Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.40 | 40.33 | 39.29 | 39.64 | 10,040,492 | -0.04(-0.11%) |
May 30, 2007 | 39.53 | 39.72 | 39.25 | 39.69 | 4,506,513 | -0.03(-0.07%) |
May 29, 2007 | 39.53 | 40.00 | 39.48 | 39.72 | 4,656,274 | +0.12(+0.30%) |
May 25, 2007 | 39.65 | 39.81 | 39.39 | 39.60 | 4,841,236 | +0.07(+0.18%) |
May 24, 2007 | 39.39 | 39.89 | 39.31 | 39.53 | 6,980,926 | +0.20(+0.50%) |
May 23, 2007 | 39.59 | 39.92 | 39.29 | 39.33 | 5,825,564 | +0.05(+0.13%) |
May 22, 2007 | 39.03 | 39.39 | 38.92 | 39.28 | 8,588,570 | +0.13(+0.32%) |
May 21, 2007 | 39.60 | 39.66 | 38.94 | 39.15 | 5,047,770 | -0.45(-1.13%) |
May 18, 2007 | 39.26 | 39.60 | 39.08 | 39.60 | 5,392,012 | +0.58(+1.49%) |
May 17, 2007 | 38.49 | 39.22 | 38.43 | 39.02 | 5,213,351 | +0.54(+1.40%) |
May 16, 2007 | 38.17 | 38.49 | 37.95 | 38.48 | 4,279,469 | +0.42(+1.11%) |
May 15, 2007 | 38.51 | 38.74 | 37.96 | 38.06 | 5,083,619 | -0.34(-0.90%) |
May 14, 2007 | 38.62 | 38.89 | 38.29 | 38.40 | 5,764,392 | -0.19(-0.49%) |
May 11, 2007 | 38.30 | 38.97 | 38.24 | 38.59 | 4,676,820 | +0.01(+0.04%) |
May 10, 2007 | 38.94 | 39.46 | 38.34 | 38.58 | 7,413,707 | +0.01(+0.02%) |
May 09, 2007 | 38.32 | 38.72 | 38.23 | 38.57 | 7,297,102 | +0.23(+0.60%) |
May 08, 2007 | 38.18 | 38.36 | 38.11 | 38.34 | 6,369,022 | +0.37(+0.98%) |
May 07, 2007 | 37.88 | 38.18 | 37.76 | 37.97 | 3,558,176 | +0.20(+0.54%) |
May 04, 2007 | 37.50 | 37.92 | 37.41 | 37.76 | 6,309,486 | +0.46(+1.22%) |
May 03, 2007 | 37.66 | 37.79 | 37.21 | 37.31 | 5,663,802 | -0.15(-0.39%) |
May 02, 2007 | 37.50 | 38.11 | 37.41 | 37.45 | 3,938,153 | -0.08(-0.21%) |
May 01, 2007 | 37.62 | 37.85 | 37.29 | 37.53 | 5,561,838 | -0.08(-0.21%) |
Apr 30, 2007 | 38.16 | 38.39 | 37.60 | 37.61 | 5,954,016 | -0.62(-1.63%) |
Apr 27, 2007 | 37.92 | 38.31 | 37.67 | 38.23 | 6,087,401 | +0.29(+0.78%) |
Apr 26, 2007 | 37.95 | 38.16 | 37.88 | 37.94 | 3,842,331 | -0.16(-0.42%) |
Apr 25, 2007 | 38.15 | 38.28 | 37.86 | 38.10 | 5,066,458 | +0.01(+0.04%) |
Apr 24, 2007 | 38.32 | 38.33 | 37.93 | 38.09 | 5,626,616 | -0.44(-1.15%) |
Apr 23, 2007 | 38.68 | 38.84 | 38.33 | 38.53 | 3,940,259 | -0.17(-0.44%) |
Apr 20, 2007 | 39.22 | 39.36 | 38.51 | 38.70 | 8,856,873 | -0.14(-0.36%) |
Apr 19, 2007 | 38.43 | 38.91 | 38.41 | 38.84 | 4,681,861 | +0.21(+0.55%) |
Apr 18, 2007 | 38.77 | 39.10 | 38.47 | 38.63 | 5,061,591 | -0.41(-1.04%) |
Apr 17, 2007 | 38.89 | 39.34 | 38.73 | 39.03 | 8,487,252 | +0.84(+2.21%) |
Apr 16, 2007 | 38.14 | 38.23 | 37.91 | 38.19 | 4,033,683 | +0.17(+0.44%) |
Apr 13, 2007 | 38.45 | 38.45 | 37.78 | 38.02 | 3,743,455 | -0.37(-0.95%) |
Apr 12, 2007 | 38.39 | 38.64 | 37.74 | 38.39 | 5,281,204 | +0.46(+1.20%) |
Apr 11, 2007 | 38.34 | 38.46 | 37.80 | 37.93 | 5,504,310 | -0.45(-1.17%) |
Apr 10, 2007 | 38.48 | 38.67 | 38.15 | 38.38 | 3,491,542 | -0.11(-0.27%) |
Apr 09, 2007 | 38.61 | 38.68 | 38.28 | 38.49 | 3,278,152 | -0.04(-0.11%) |
Apr 05, 2007 | 38.26 | 38.70 | 38.10 | 38.53 | 3,971,041 | +0.30(+0.79%) |
Apr 04, 2007 | 38.40 | 38.40 | 37.97 | 38.23 | 4,908,750 | -0.07(-0.18%) |
Apr 03, 2007 | 37.90 | 38.61 | 37.80 | 38.30 | 6,530,166 | +0.45(+1.19%) |
Apr 02, 2007 | 37.45 | 37.92 | 37.45 | 37.85 | 6,479,502 | +0.05(+0.13%) |
Mar 30, 2007 | 37.61 | 37.85 | 37.23 | 37.80 | 6,133,966 | +0.10(+0.26%) |
Mar 29, 2007 | 38.01 | 38.05 | 37.38 | 37.70 | 4,982,354 | -0.01(-0.02%) |
Mar 28, 2007 | 37.74 | 38.11 | 37.33 | 37.71 | 5,265,195 | -0.29(-0.78%) |
Mar 27, 2007 | 38.10 | 38.17 | 37.77 | 38.00 | 4,045,398 | -0.27(-0.72%) |
Mar 26, 2007 | 38.22 | 38.28 | 37.69 | 38.28 | 3,988,033 | -0.03(-0.07%) |
Mar 23, 2007 | 38.04 | 38.63 | 37.97 | 38.30 | 3,867,945 | +0.22(+0.59%) |
Mar 22, 2007 | 38.27 | 38.37 | 37.89 | 38.08 | 5,107,581 | -0.07(-0.18%) |
Mar 21, 2007 | 37.31 | 38.30 | 37.27 | 38.15 | 5,967,811 | +0.81(+2.18%) |
Mar 20, 2007 | 37.48 | 37.48 | 37.01 | 37.34 | 7,444,776 | -0.04(-0.11%) |
Mar 19, 2007 | 37.28 | 37.71 | 37.17 | 37.38 | 4,504,785 | +0.18(+0.49%) |
Mar 16, 2007 | 37.23 | 37.59 | 37.05 | 37.19 | 7,873,980 | -0.15(-0.39%) |
Mar 15, 2007 | 36.79 | 37.55 | 36.79 | 37.34 | 5,380,054 | +0.46(+1.26%) |
Mar 14, 2007 | 37.08 | 37.31 | 36.17 | 36.88 | 10,138,806 | -0.30(-0.81%) |
Mar 13, 2007 | 37.67 | 37.85 | 36.91 | 37.18 | 9,371,347 | -0.48(-1.29%) |
Mar 12, 2007 | 37.95 | 38.17 | 37.41 | 37.67 | 8,938,832 | -0.48(-1.27%) |
Mar 09, 2007 | 38.22 | 38.28 | 37.56 | 38.15 | 11,161,088 | +0.06(+0.15%) |
Mar 08, 2007 | 38.95 | 39.64 | 37.95 | 38.09 | 18,211,090 | -1.31(-3.31%) |
Mar 07, 2007 | 39.31 | 39.69 | 39.12 | 39.40 | 4,467,234 | +0.28(+0.72%) |
Mar 06, 2007 | 39.11 | 39.38 | 38.73 | 39.12 | 4,696,680 | +0.33(+0.85%) |
Mar 05, 2007 | 38.81 | 39.41 | 38.77 | 38.79 | 5,423,728 | -0.35(-0.90%) |
Mar 02, 2007 | 38.96 | 39.83 | 38.96 | 39.14 | 6,686,670 | -0.18(-0.45%) |