Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.72 | 39.10 | 37.72 | 38.97 | 3,214,048 | +1.27(+3.36%) |
May 30, 2007 | 37.08 | 37.71 | 36.82 | 37.71 | 1,795,838 | +0.57(+1.53%) |
May 29, 2007 | 36.72 | 37.24 | 36.69 | 37.14 | 1,300,033 | +0.39(+1.06%) |
May 25, 2007 | 36.74 | 37.10 | 36.64 | 36.75 | 880,688 | +0.06(+0.18%) |
May 24, 2007 | 37.63 | 37.99 | 36.40 | 36.69 | 1,859,236 | -0.83(-2.21%) |
May 23, 2007 | 37.61 | 38.18 | 37.49 | 37.51 | 2,113,241 | +0.04(+0.12%) |
May 22, 2007 | 37.52 | 38.07 | 37.35 | 37.47 | 1,284,643 | -0.27(-0.71%) |
May 21, 2007 | 37.62 | 37.88 | 37.30 | 37.74 | 1,229,584 | +0.07(+0.19%) |
May 18, 2007 | 37.59 | 37.95 | 37.26 | 37.66 | 2,168,969 | +0.17(+0.44%) |
May 17, 2007 | 38.04 | 38.13 | 37.48 | 37.50 | 1,107,640 | -0.70(-1.83%) |
May 16, 2007 | 38.17 | 38.42 | 37.66 | 38.20 | 1,317,365 | +0.27(+0.70%) |
May 15, 2007 | 38.28 | 38.56 | 37.77 | 37.93 | 1,081,949 | -0.29(-0.75%) |
May 14, 2007 | 38.54 | 38.93 | 37.77 | 38.22 | 1,133,441 | -0.34(-0.88%) |
May 11, 2007 | 38.44 | 38.85 | 37.96 | 38.56 | 1,323,951 | -0.02(-0.06%) |
May 10, 2007 | 40.04 | 40.11 | 38.38 | 38.58 | 1,615,773 | -1.53(-3.82%) |
May 09, 2007 | 40.25 | 40.51 | 39.84 | 40.11 | 1,676,622 | -0.40(-0.98%) |
May 08, 2007 | 39.91 | 40.66 | 39.60 | 40.51 | 1,669,617 | +0.40(+1.00%) |
May 07, 2007 | 40.24 | 40.54 | 39.79 | 40.10 | 1,220,776 | +0.32(+0.80%) |
May 04, 2007 | 40.22 | 40.28 | 39.46 | 39.79 | 937,872 | -0.19(-0.47%) |
May 03, 2007 | 40.00 | 40.40 | 39.65 | 39.97 | 1,436,213 | +0.22(+0.56%) |
May 02, 2007 | 39.56 | 40.17 | 38.90 | 39.75 | 2,026,332 | +0.98(+2.52%) |
May 01, 2007 | 38.59 | 39.23 | 38.38 | 38.77 | 2,141,614 | +0.32(+0.82%) |
Apr 30, 2007 | 39.61 | 39.78 | 38.37 | 38.46 | 1,899,340 | -1.26(-3.17%) |
Apr 27, 2007 | 39.81 | 40.05 | 39.46 | 39.72 | 2,284,140 | -0.22(-0.56%) |
Apr 26, 2007 | 41.15 | 41.15 | 39.76 | 39.94 | 3,112,064 | -0.89(-2.18%) |
Apr 25, 2007 | 40.64 | 41.86 | 40.54 | 40.83 | 7,406,470 | +4.04(+10.97%) |
Apr 24, 2007 | 37.26 | 37.31 | 36.18 | 36.79 | 1,976,002 | -0.44(-1.18%) |
Apr 23, 2007 | 37.19 | 38.01 | 36.99 | 37.23 | 2,063,957 | -0.06(-0.17%) |
Apr 20, 2007 | 38.11 | 38.83 | 37.13 | 37.30 | 2,799,976 | +0.39(+1.05%) |
Apr 19, 2007 | 36.25 | 36.95 | 35.87 | 36.91 | 1,416,212 | +0.14(+0.39%) |
Apr 18, 2007 | 36.54 | 37.10 | 36.44 | 36.77 | 1,810,865 | +0.21(+0.57%) |
Apr 17, 2007 | 37.05 | 37.09 | 36.38 | 36.56 | 1,483,243 | -0.49(-1.32%) |
Apr 16, 2007 | 35.85 | 37.07 | 35.79 | 37.05 | 1,881,082 | +1.20(+3.35%) |
Apr 13, 2007 | 35.39 | 35.87 | 35.33 | 35.84 | 1,201,716 | +0.53(+1.49%) |
Apr 12, 2007 | 34.44 | 35.33 | 34.09 | 35.32 | 1,674,751 | +0.90(+2.61%) |
Apr 11, 2007 | 34.93 | 35.19 | 34.38 | 34.42 | 1,391,559 | -0.60(-1.73%) |
Apr 10, 2007 | 34.90 | 35.25 | 34.78 | 35.02 | 1,334,378 | -0.04(-0.12%) |
Apr 09, 2007 | 35.25 | 35.73 | 35.04 | 35.07 | 1,314,828 | -0.06(-0.18%) |
Apr 05, 2007 | 35.03 | 35.17 | 34.82 | 35.13 | 804,334 | -0.11(-0.33%) |
Apr 04, 2007 | 35.42 | 35.49 | 34.93 | 35.25 | 1,387,641 | -0.09(-0.24%) |
Apr 03, 2007 | 34.28 | 35.42 | 34.25 | 35.33 | 1,923,829 | +1.17(+3.41%) |
Apr 02, 2007 | 34.53 | 34.53 | 34.09 | 34.17 | 2,007,585 | -0.40(-1.14%) |
Mar 30, 2007 | 34.16 | 34.82 | 33.97 | 34.56 | 1,490,365 | +0.34(+0.99%) |
Mar 29, 2007 | 34.22 | 34.41 | 33.70 | 34.23 | 2,004,558 | -0.06(-0.17%) |
Mar 28, 2007 | 34.56 | 34.84 | 34.03 | 34.28 | 1,737,708 | -0.51(-1.47%) |
Mar 27, 2007 | 35.00 | 35.18 | 34.64 | 34.79 | 1,376,262 | -0.42(-1.21%) |
Mar 26, 2007 | 35.64 | 35.64 | 34.64 | 35.22 | 1,302,770 | -0.29(-0.83%) |
Mar 23, 2007 | 35.08 | 35.73 | 35.08 | 35.51 | 1,351,527 | +0.57(+1.63%) |
Mar 22, 2007 | 35.50 | 35.74 | 34.72 | 34.95 | 1,975,058 | -0.41(-1.16%) |
Mar 21, 2007 | 34.39 | 35.36 | 33.89 | 35.36 | 1,981,326 | +1.04(+3.04%) |
Mar 20, 2007 | 34.24 | 34.69 | 34.02 | 34.31 | 1,560,434 | +0.07(+0.21%) |
Mar 19, 2007 | 34.22 | 34.41 | 33.88 | 34.24 | 1,924,677 | +0.09(+0.25%) |
Mar 16, 2007 | 34.02 | 34.35 | 33.79 | 34.15 | 2,709,348 | -0.04(-0.13%) |
Mar 15, 2007 | 33.96 | 34.36 | 33.87 | 34.20 | 1,960,141 | +0.31(+0.91%) |
Mar 14, 2007 | 33.72 | 33.97 | 33.18 | 33.89 | 3,321,004 | +0.27(+0.79%) |
Mar 13, 2007 | 34.84 | 34.84 | 33.46 | 33.62 | 3,325,073 | -1.22(-3.51%) |
Mar 12, 2007 | 34.91 | 35.33 | 34.67 | 34.84 | 1,808,234 | -0.13(-0.37%) |
Mar 09, 2007 | 36.04 | 36.15 | 34.53 | 34.97 | 4,728,075 | -1.78(-4.83%) |
Mar 08, 2007 | 36.69 | 36.92 | 36.33 | 36.75 | 1,957,474 | +0.37(+1.03%) |
Mar 07, 2007 | 35.98 | 36.50 | 35.92 | 36.38 | 2,541,584 | +0.08(+0.22%) |
Mar 06, 2007 | 36.16 | 36.40 | 35.66 | 36.30 | 2,980,380 | +0.35(+0.98%) |
Mar 05, 2007 | 35.90 | 36.38 | 35.07 | 35.95 | 2,352,470 | +0.00(+0.00%) |
Mar 02, 2007 | 36.43 | 37.10 | 35.95 | 35.95 | 3,685,004 | -0.72(-1.96%) |