Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.12 | 37.21 | 36.58 | 36.73 | 8,591,274 | -0.39(-1.05%) |
May 30, 2007 | 37.25 | 37.13 | 36.66 | 37.12 | 8,149,238 | -0.14(-0.37%) |
May 29, 2007 | 37.15 | 37.30 | 36.84 | 37.25 | 5,110,165 | +0.06(+0.17%) |
May 25, 2007 | 36.72 | 37.28 | 36.72 | 37.19 | 2,907,337 | +0.11(+0.29%) |
May 24, 2007 | 37.53 | 37.53 | 37.02 | 37.08 | 6,226,104 | -0.13(-0.35%) |
May 23, 2007 | 37.30 | 37.44 | 37.15 | 37.22 | 4,651,130 | -0.08(-0.22%) |
May 22, 2007 | 37.59 | 37.59 | 37.22 | 37.30 | 4,940,981 | -0.06(-0.15%) |
May 21, 2007 | 37.22 | 37.52 | 37.08 | 37.35 | 10,890,809 | +0.16(+0.42%) |
May 18, 2007 | 36.97 | 37.34 | 36.97 | 37.20 | 4,855,431 | +0.22(+0.59%) |
May 17, 2007 | 36.97 | 37.07 | 36.76 | 36.98 | 4,452,550 | -0.06(-0.15%) |
May 16, 2007 | 37.13 | 37.26 | 36.89 | 37.03 | 6,288,486 | -0.08(-0.22%) |
May 15, 2007 | 37.07 | 37.34 | 37.02 | 37.12 | 6,506,734 | +0.02(+0.05%) |
May 14, 2007 | 36.61 | 37.18 | 36.61 | 37.10 | 7,522,616 | +0.49(+1.33%) |
May 11, 2007 | 36.78 | 36.78 | 36.28 | 36.61 | 12,081,873 | -0.18(-0.48%) |
May 10, 2007 | 37.26 | 37.33 | 36.74 | 36.78 | 9,841,934 | -0.65(-1.74%) |
May 09, 2007 | 37.33 | 37.45 | 37.21 | 37.44 | 7,667,115 | -0.05(-0.13%) |
May 08, 2007 | 37.37 | 37.57 | 37.25 | 37.49 | 13,498,517 | +0.07(+0.18%) |
May 07, 2007 | 37.31 | 37.57 | 37.30 | 37.42 | 7,305,425 | +0.11(+0.30%) |
May 04, 2007 | 37.05 | 37.43 | 36.92 | 37.30 | 9,864,316 | +0.25(+0.68%) |
May 03, 2007 | 37.25 | 37.34 | 36.95 | 37.05 | 6,643,916 | -0.01(-0.03%) |
May 02, 2007 | 36.97 | 37.27 | 36.82 | 37.07 | 7,280,499 | +0.17(+0.46%) |
May 01, 2007 | 37.04 | 37.21 | 36.82 | 36.90 | 11,825,784 | -0.15(-0.41%) |
Apr 30, 2007 | 37.58 | 37.58 | 36.92 | 37.05 | 8,296,654 | -0.30(-0.81%) |
Apr 27, 2007 | 36.97 | 37.40 | 36.96 | 37.35 | 4,736,523 | -0.08(-0.20%) |
Apr 26, 2007 | 36.89 | 37.52 | 36.89 | 37.42 | 9,737,884 | +0.14(+0.37%) |
Apr 25, 2007 | 37.34 | 37.36 | 37.03 | 37.29 | 7,430,912 | +0.14(+0.39%) |
Apr 24, 2007 | 36.98 | 37.28 | 36.90 | 37.14 | 8,107,239 | -0.22(-0.59%) |
Apr 23, 2007 | 37.72 | 37.77 | 37.13 | 37.36 | 12,219,982 | -0.58(-1.54%) |
Apr 20, 2007 | 37.81 | 38.22 | 37.62 | 37.94 | 15,370,237 | +0.34(+0.90%) |
Apr 19, 2007 | 37.03 | 37.77 | 36.75 | 37.60 | 15,835,450 | +0.55(+1.49%) |
Apr 18, 2007 | 36.69 | 37.19 | 36.62 | 37.05 | 10,967,408 | +0.17(+0.46%) |
Apr 17, 2007 | 36.59 | 37.02 | 36.55 | 36.88 | 14,809,819 | +0.29(+0.80%) |
Apr 16, 2007 | 36.15 | 36.64 | 35.72 | 36.59 | 17,170,208 | +0.95(+2.67%) |
Apr 13, 2007 | 35.24 | 35.71 | 35.21 | 35.64 | 10,350,755 | +0.59(+1.68%) |
Apr 12, 2007 | 34.84 | 35.14 | 34.77 | 35.05 | 6,387,858 | +0.22(+0.63%) |
Apr 11, 2007 | 34.91 | 34.92 | 34.64 | 34.83 | 6,030,651 | -0.06(-0.16%) |
Apr 10, 2007 | 34.72 | 34.92 | 34.67 | 34.89 | 4,764,582 | +0.06(+0.18%) |
Apr 09, 2007 | 34.73 | 34.92 | 34.63 | 34.82 | 3,663,649 | +0.06(+0.18%) |
Apr 05, 2007 | 34.55 | 34.85 | 34.50 | 34.76 | 4,783,416 | +0.20(+0.58%) |
Apr 04, 2007 | 34.24 | 34.61 | 34.15 | 34.56 | 6,936,493 | +0.26(+0.75%) |
Apr 03, 2007 | 33.93 | 34.41 | 33.90 | 34.30 | 6,876,227 | +0.23(+0.66%) |
Apr 02, 2007 | 33.81 | 34.14 | 33.77 | 34.08 | 9,610,469 | +0.43(+1.27%) |
Mar 30, 2007 | 33.52 | 33.88 | 33.33 | 33.65 | 5,950,226 | +0.19(+0.56%) |
Mar 29, 2007 | 33.33 | 33.54 | 33.04 | 33.46 | 8,511,888 | +0.25(+0.75%) |
Mar 28, 2007 | 33.38 | 33.43 | 32.97 | 33.21 | 8,710,919 | -0.16(-0.49%) |
Mar 27, 2007 | 33.46 | 33.58 | 33.24 | 33.38 | 7,259,605 | -0.28(-0.82%) |
Mar 26, 2007 | 33.51 | 33.81 | 33.33 | 33.65 | 8,309,665 | -0.06(-0.19%) |
Mar 23, 2007 | 33.83 | 33.97 | 33.45 | 33.71 | 6,314,247 | -0.23(-0.66%) |
Mar 22, 2007 | 33.21 | 34.01 | 33.21 | 33.94 | 6,750,934 | +0.22(+0.65%) |
Mar 21, 2007 | 32.99 | 33.78 | 32.99 | 33.72 | 10,642,917 | +0.66(+1.99%) |
Mar 20, 2007 | 32.96 | 33.13 | 32.82 | 33.06 | 5,637,829 | +0.06(+0.17%) |
Mar 19, 2007 | 32.72 | 33.03 | 32.66 | 33.01 | 5,211,596 | +0.31(+0.96%) |
Mar 16, 2007 | 32.67 | 32.84 | 32.45 | 32.69 | 9,866,640 | +0.08(+0.25%) |
Mar 15, 2007 | 32.42 | 32.64 | 32.29 | 32.61 | 6,016,578 | +0.09(+0.29%) |
Mar 14, 2007 | 32.74 | 32.77 | 32.17 | 32.52 | 8,527,690 | -0.11(-0.33%) |
Mar 13, 2007 | 33.08 | 33.13 | 32.58 | 32.62 | 8,670,219 | -0.46(-1.38%) |
Mar 12, 2007 | 32.84 | 33.23 | 32.74 | 33.08 | 5,814,834 | +0.13(+0.40%) |
Mar 09, 2007 | 32.92 | 33.16 | 32.82 | 32.95 | 8,062,752 | +0.14(+0.44%) |
Mar 08, 2007 | 32.65 | 32.82 | 32.58 | 32.81 | 5,261,474 | +0.31(+0.96%) |
Mar 07, 2007 | 32.62 | 32.86 | 32.36 | 32.49 | 7,732,363 | -0.23(-0.71%) |
Mar 06, 2007 | 32.42 | 32.76 | 32.30 | 32.72 | 8,067,061 | +0.38(+1.16%) |
Mar 05, 2007 | 32.25 | 32.64 | 32.08 | 32.35 | 12,070,984 | -0.09(-0.27%) |
Mar 02, 2007 | 32.67 | 32.70 | 32.40 | 32.44 | 10,434,046 | -0.30(-0.92%) |