Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.08 | 34.92 | 34.26 | 34.43 | 16,057,275 | -0.46(-1.31%) |
May 30, 2007 | 34.57 | 34.95 | 34.26 | 34.88 | 12,472,254 | +0.31(+0.90%) |
May 29, 2007 | 35.00 | 35.11 | 34.46 | 34.57 | 11,768,932 | -0.43(-1.22%) |
May 25, 2007 | 35.16 | 35.12 | 34.62 | 35.00 | 6,497,640 | +0.18(+0.53%) |
May 24, 2007 | 35.52 | 35.52 | 34.78 | 34.82 | 8,982,352 | -0.62(-1.75%) |
May 23, 2007 | 35.23 | 35.74 | 35.21 | 35.44 | 8,006,391 | +0.20(+0.58%) |
May 22, 2007 | 35.65 | 35.65 | 35.07 | 35.23 | 7,359,714 | -0.17(-0.47%) |
May 21, 2007 | 34.97 | 35.71 | 34.95 | 35.40 | 12,337,490 | +0.41(+1.17%) |
May 18, 2007 | 35.08 | 35.16 | 34.81 | 34.99 | 11,158,171 | +0.03(+0.08%) |
May 17, 2007 | 34.93 | 35.19 | 34.77 | 34.96 | 6,955,792 | -0.02(-0.06%) |
May 16, 2007 | 35.02 | 35.15 | 34.76 | 34.98 | 8,607,873 | +0.07(+0.19%) |
May 15, 2007 | 35.10 | 35.30 | 34.86 | 34.91 | 7,991,855 | -0.04(-0.11%) |
May 14, 2007 | 35.04 | 35.21 | 34.85 | 34.95 | 6,824,843 | -0.09(-0.25%) |
May 11, 2007 | 34.58 | 35.14 | 34.71 | 35.04 | 7,698,941 | +0.37(+1.06%) |
May 10, 2007 | 34.82 | 34.96 | 34.53 | 34.67 | 9,939,518 | -0.42(-1.19%) |
May 09, 2007 | 34.91 | 35.29 | 34.68 | 35.09 | 14,327,868 | -0.42(-1.18%) |
May 08, 2007 | 35.36 | 35.52 | 34.99 | 35.51 | 15,751,298 | +0.48(+1.36%) |
May 07, 2007 | 34.83 | 35.26 | 34.89 | 35.03 | 8,838,516 | +0.20(+0.59%) |
May 04, 2007 | 34.67 | 35.13 | 34.69 | 34.83 | 7,544,145 | +0.16(+0.45%) |
May 03, 2007 | 34.71 | 34.98 | 34.60 | 34.67 | 8,470,041 | -0.01(-0.03%) |
May 02, 2007 | 34.44 | 34.97 | 34.39 | 34.68 | 12,214,969 | +0.22(+0.65%) |
May 01, 2007 | 34.09 | 34.49 | 34.09 | 34.46 | 11,267,706 | +0.48(+1.40%) |
Apr 30, 2007 | 34.02 | 34.14 | 33.71 | 33.98 | 10,327,384 | +0.00(+0.00%) |
Apr 27, 2007 | 34.00 | 34.13 | 33.80 | 33.98 | 6,306,626 | -0.18(-0.54%) |
Apr 26, 2007 | 34.16 | 34.46 | 33.97 | 34.16 | 7,655,977 | -0.15(-0.42%) |
Apr 25, 2007 | 34.07 | 34.42 | 33.86 | 34.31 | 9,367,063 | +0.40(+1.17%) |
Apr 24, 2007 | 34.10 | 34.23 | 33.89 | 33.91 | 7,046,591 | -0.17(-0.48%) |
Apr 23, 2007 | 34.19 | 34.29 | 34.03 | 34.08 | 7,089,895 | -0.19(-0.57%) |
Apr 20, 2007 | 34.18 | 34.31 | 33.72 | 34.27 | 12,436,430 | +0.35(+1.03%) |
Apr 19, 2007 | 33.95 | 34.02 | 33.58 | 33.92 | 8,324,782 | +0.00(+0.00%) |
Apr 18, 2007 | 34.05 | 34.10 | 33.76 | 33.92 | 7,538,277 | -0.22(-0.65%) |
Apr 17, 2007 | 33.93 | 34.23 | 33.72 | 34.15 | 9,132,828 | +0.13(+0.37%) |
Apr 16, 2007 | 33.81 | 34.14 | 33.78 | 34.02 | 8,236,186 | +0.29(+0.86%) |
Apr 13, 2007 | 33.68 | 33.87 | 33.52 | 33.73 | 9,231,327 | +0.05(+0.14%) |
Apr 12, 2007 | 33.61 | 33.74 | 33.45 | 33.68 | 9,385,572 | +0.08(+0.23%) |
Apr 11, 2007 | 33.94 | 34.08 | 33.36 | 33.60 | 12,189,113 | -0.39(-1.14%) |
Apr 10, 2007 | 33.97 | 34.03 | 33.77 | 33.99 | 7,711,397 | +0.08(+0.23%) |
Apr 09, 2007 | 33.91 | 34.01 | 33.81 | 33.91 | 8,303,084 | +0.00(+0.00%) |
Apr 05, 2007 | 33.63 | 34.01 | 33.56 | 33.91 | 7,804,265 | +0.26(+0.78%) |
Apr 04, 2007 | 33.84 | 33.87 | 33.46 | 33.65 | 10,175,772 | -0.27(-0.80%) |
Apr 03, 2007 | 33.58 | 34.16 | 33.53 | 33.92 | 12,414,154 | +0.44(+1.31%) |
Apr 02, 2007 | 33.42 | 33.52 | 33.26 | 33.48 | 7,155,273 | +0.04(+0.12%) |
Mar 30, 2007 | 33.44 | 33.76 | 33.07 | 33.45 | 10,859,175 | +0.04(+0.12%) |
Mar 29, 2007 | 33.70 | 33.72 | 33.26 | 33.41 | 7,979,217 | +0.16(+0.47%) |
Mar 28, 2007 | 33.60 | 33.61 | 33.08 | 33.25 | 12,774,763 | -0.42(-1.24%) |
Mar 27, 2007 | 34.00 | 34.11 | 33.65 | 33.67 | 12,562,154 | -0.54(-1.59%) |
Mar 26, 2007 | 33.89 | 34.24 | 33.81 | 34.21 | 10,102,979 | +0.22(+0.66%) |
Mar 23, 2007 | 34.06 | 34.30 | 33.87 | 33.99 | 7,383,783 | -0.33(-0.96%) |
Mar 22, 2007 | 33.47 | 34.41 | 33.47 | 34.32 | 12,134,299 | +0.16(+0.45%) |
Mar 21, 2007 | 33.33 | 34.24 | 33.28 | 34.16 | 12,122,778 | +0.77(+2.30%) |
Mar 20, 2007 | 33.08 | 33.45 | 33.00 | 33.40 | 7,398,627 | +0.28(+0.85%) |
Mar 19, 2007 | 32.90 | 33.15 | 32.84 | 33.12 | 8,032,028 | +0.47(+1.43%) |
Mar 16, 2007 | 32.93 | 33.13 | 32.54 | 32.65 | 14,031,369 | -0.17(-0.53%) |
Mar 15, 2007 | 32.99 | 33.12 | 32.78 | 32.82 | 10,203,996 | +0.06(+0.18%) |
Mar 14, 2007 | 33.48 | 33.48 | 32.33 | 32.77 | 10,487,806 | +0.11(+0.33%) |
Mar 13, 2007 | 33.22 | 33.15 | 32.55 | 32.66 | 14,109,399 | -0.56(-1.70%) |
Mar 12, 2007 | 33.13 | 33.39 | 32.95 | 33.22 | 12,009,491 | -0.17(-0.49%) |
Mar 09, 2007 | 33.87 | 33.90 | 33.30 | 33.39 | 11,737,004 | -0.31(-0.92%) |
Mar 08, 2007 | 33.63 | 33.83 | 33.42 | 33.70 | 8,420,736 | +0.25(+0.76%) |
Mar 07, 2007 | 33.41 | 33.63 | 33.27 | 33.45 | 9,668,596 | +0.06(+0.17%) |
Mar 06, 2007 | 32.88 | 33.56 | 32.79 | 33.39 | 11,705,298 | +0.63(+1.93%) |
Mar 05, 2007 | 32.59 | 33.14 | 32.47 | 32.76 | 10,828,132 | -0.22(-0.68%) |
Mar 02, 2007 | 33.14 | 33.26 | 32.89 | 32.98 | 10,212,540 | -0.43(-1.28%) |