Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.53 | 34.81 | 34.36 | 34.59 | 30,398,750 | +0.06(+0.17%) |
May 30, 2007 | 33.44 | 34.61 | 33.47 | 34.53 | 29,212,236 | +0.87(+2.59%) |
May 29, 2007 | 34.08 | 34.08 | 33.36 | 33.66 | 23,639,604 | -0.48(-1.40%) |
May 25, 2007 | 33.81 | 34.20 | 33.69 | 34.14 | 26,056,780 | +0.55(+1.64%) |
May 24, 2007 | 34.27 | 34.64 | 33.36 | 33.59 | 47,378,380 | -0.68(-1.98%) |
May 23, 2007 | 33.89 | 34.74 | 34.06 | 34.27 | 32,484,152 | +0.38(+1.13%) |
May 22, 2007 | 33.89 | 34.35 | 33.51 | 33.89 | 30,914,030 | -0.00(-0.01%) |
May 21, 2007 | 33.62 | 34.31 | 33.62 | 33.89 | 39,549,652 | +0.45(+1.35%) |
May 18, 2007 | 32.86 | 33.55 | 32.50 | 33.44 | 39,282,668 | +0.71(+2.18%) |
May 17, 2007 | 31.95 | 32.88 | 31.72 | 32.72 | 35,163,496 | +0.63(+1.95%) |
May 16, 2007 | 31.69 | 32.11 | 31.56 | 32.10 | 35,487,592 | +0.50(+1.60%) |
May 15, 2007 | 31.59 | 31.96 | 31.46 | 31.59 | 22,361,248 | +0.00(+0.00%) |
May 14, 2007 | 31.36 | 31.67 | 31.36 | 31.59 | 23,907,814 | +0.24(+0.75%) |
May 11, 2007 | 31.00 | 31.52 | 31.00 | 31.36 | 24,329,410 | +0.50(+1.61%) |
May 10, 2007 | 31.34 | 31.48 | 30.69 | 30.86 | 22,086,034 | -0.46(-1.47%) |
May 09, 2007 | 31.32 | 31.46 | 30.95 | 31.32 | 26,405,410 | -0.06(-0.20%) |
May 08, 2007 | 31.38 | 31.52 | 31.08 | 31.38 | 16,532,027 | -0.04(-0.13%) |
May 07, 2007 | 31.25 | 31.43 | 31.03 | 31.42 | 15,470,418 | +0.07(+0.21%) |
May 04, 2007 | 31.28 | 31.70 | 31.23 | 31.36 | 18,948,934 | +0.09(+0.29%) |
May 03, 2007 | 30.90 | 31.39 | 30.82 | 31.27 | 31,835,246 | +0.25(+0.82%) |
May 02, 2007 | 30.92 | 31.12 | 30.69 | 31.01 | 20,708,266 | +0.10(+0.33%) |
May 01, 2007 | 30.96 | 31.23 | 30.70 | 30.91 | 21,709,220 | -0.07(-0.23%) |
Apr 30, 2007 | 31.12 | 31.60 | 30.88 | 30.98 | 24,343,556 | -0.31(-0.98%) |
Apr 27, 2007 | 31.45 | 31.54 | 31.04 | 31.29 | 19,755,316 | -0.31(-0.98%) |
Apr 26, 2007 | 31.17 | 31.72 | 31.17 | 31.60 | 22,104,244 | -0.04(-0.13%) |
Apr 25, 2007 | 31.22 | 31.82 | 30.84 | 31.64 | 31,375,636 | +0.53(+1.69%) |
Apr 24, 2007 | 31.33 | 31.55 | 31.00 | 31.11 | 24,559,650 | -0.43(-1.36%) |
Apr 23, 2007 | 31.70 | 32.01 | 31.45 | 31.54 | 29,522,610 | -0.29(-0.91%) |
Apr 20, 2007 | 31.29 | 31.86 | 30.99 | 31.83 | 27,693,348 | +0.88(+2.84%) |
Apr 19, 2007 | 30.94 | 31.11 | 30.75 | 30.95 | 14,992,253 | -0.25(-0.80%) |
Apr 18, 2007 | 31.24 | 31.31 | 31.04 | 31.20 | 17,770,792 | -0.26(-0.84%) |
Apr 17, 2007 | 31.59 | 31.79 | 31.29 | 31.46 | 20,585,602 | -0.08(-0.24%) |
Apr 16, 2007 | 31.61 | 31.64 | 31.21 | 31.54 | 17,690,390 | +0.03(+0.09%) |
Apr 13, 2007 | 31.50 | 31.62 | 31.20 | 31.51 | 22,036,830 | +0.02(+0.07%) |
Apr 12, 2007 | 31.13 | 31.54 | 30.84 | 31.49 | 26,620,708 | +0.56(+1.82%) |
Apr 11, 2007 | 31.16 | 31.25 | 30.83 | 30.93 | 24,503,716 | -0.10(-0.32%) |
Apr 10, 2007 | 30.68 | 31.18 | 30.68 | 31.03 | 27,126,524 | +0.46(+1.51%) |
Apr 09, 2007 | 29.94 | 30.90 | 29.59 | 30.57 | 21,682,882 | +0.21(+0.68%) |
Apr 05, 2007 | 30.24 | 30.54 | 30.09 | 30.36 | 15,495,985 | +0.10(+0.32%) |
Apr 04, 2007 | 30.15 | 30.35 | 29.77 | 30.26 | 25,593,776 | -0.04(-0.15%) |
Apr 03, 2007 | 30.22 | 30.53 | 30.02 | 30.31 | 22,986,026 | -0.16(-0.51%) |
Apr 02, 2007 | 30.61 | 30.72 | 30.29 | 30.46 | 22,614,002 | -0.07(-0.23%) |
Mar 30, 2007 | 30.73 | 30.86 | 30.38 | 30.54 | 24,189,432 | -0.37(-1.19%) |
Mar 29, 2007 | 31.18 | 31.21 | 30.76 | 30.90 | 24,301,080 | -0.03(-0.10%) |
Mar 28, 2007 | 31.24 | 31.49 | 30.20 | 30.93 | 26,190,628 | -0.11(-0.35%) |
Mar 27, 2007 | 30.96 | 31.15 | 30.83 | 31.04 | 18,764,240 | -0.04(-0.11%) |
Mar 26, 2007 | 31.05 | 31.29 | 30.81 | 31.08 | 23,035,942 | +0.14(+0.45%) |
Mar 23, 2007 | 30.91 | 31.20 | 30.69 | 30.94 | 24,567,084 | +0.25(+0.83%) |
Mar 22, 2007 | 30.14 | 30.98 | 30.14 | 30.68 | 36,185,628 | +0.67(+2.25%) |
Mar 21, 2007 | 29.70 | 30.18 | 29.60 | 30.01 | 25,550,202 | +0.38(+1.30%) |
Mar 20, 2007 | 29.45 | 29.67 | 29.02 | 29.62 | 27,917,530 | +0.29(+1.01%) |
Mar 19, 2007 | 29.33 | 29.56 | 29.09 | 29.33 | 33,131,180 | +0.14(+0.47%) |
Mar 16, 2007 | 29.72 | 29.77 | 29.12 | 29.19 | 32,385,006 | -0.53(-1.77%) |
Mar 15, 2007 | 30.34 | 30.24 | 29.69 | 29.72 | 29,101,654 | -0.62(-2.05%) |
Mar 14, 2007 | 30.04 | 30.36 | 29.43 | 30.34 | 34,974,800 | +0.59(+1.98%) |
Mar 13, 2007 | 30.04 | 30.58 | 29.74 | 29.75 | 29,002,654 | -0.29(-0.97%) |
Mar 12, 2007 | 29.97 | 30.26 | 29.84 | 30.04 | 23,970,256 | -0.25(-0.83%) |
Mar 09, 2007 | 30.45 | 30.51 | 30.12 | 30.29 | 27,292,058 | +0.10(+0.34%) |
Mar 08, 2007 | 30.29 | 30.44 | 30.03 | 30.19 | 22,527,152 | +0.18(+0.61%) |
Mar 07, 2007 | 29.40 | 30.71 | 29.36 | 30.00 | 36,631,384 | +0.60(+2.04%) |
Mar 06, 2007 | 29.05 | 29.47 | 28.99 | 29.40 | 21,498,378 | +0.59(+2.06%) |
Mar 05, 2007 | 28.64 | 29.35 | 28.52 | 28.81 | 27,675,728 | -0.20(-0.68%) |
Mar 02, 2007 | 29.35 | 29.48 | 28.82 | 29.01 | 24,188,054 | -0.46(-1.55%) |