Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.53 | 34.81 | 34.36 | 34.59 | 30,401,032 | +0.06(+0.17%) |
May 30, 2007 | 33.44 | 34.61 | 33.46 | 34.53 | 29,214,428 | +0.87(+2.59%) |
May 29, 2007 | 34.08 | 34.08 | 33.36 | 33.66 | 23,641,378 | -0.48(-1.40%) |
May 25, 2007 | 33.81 | 34.20 | 33.69 | 34.14 | 26,058,736 | +0.55(+1.64%) |
May 24, 2007 | 34.27 | 34.64 | 33.36 | 33.59 | 47,381,936 | -0.68(-1.98%) |
May 23, 2007 | 33.88 | 34.74 | 34.06 | 34.27 | 32,486,590 | +0.38(+1.13%) |
May 22, 2007 | 33.89 | 34.35 | 33.50 | 33.88 | 30,916,350 | -0.00(-0.01%) |
May 21, 2007 | 33.62 | 34.31 | 33.62 | 33.89 | 39,552,620 | +0.45(+1.35%) |
May 18, 2007 | 32.86 | 33.55 | 32.49 | 33.44 | 39,285,616 | +0.71(+2.18%) |
May 17, 2007 | 31.95 | 32.87 | 31.72 | 32.72 | 35,166,132 | +0.63(+1.95%) |
May 16, 2007 | 31.69 | 32.11 | 31.56 | 32.10 | 35,490,256 | +0.50(+1.60%) |
May 15, 2007 | 31.59 | 31.96 | 31.46 | 31.59 | 22,362,926 | +0.00(+0.00%) |
May 14, 2007 | 31.36 | 31.67 | 31.35 | 31.59 | 23,909,608 | +0.24(+0.76%) |
May 11, 2007 | 31.00 | 31.52 | 31.00 | 31.35 | 24,331,236 | +0.50(+1.61%) |
May 10, 2007 | 31.34 | 31.48 | 30.69 | 30.86 | 22,087,692 | -0.46(-1.47%) |
May 09, 2007 | 31.31 | 31.46 | 30.95 | 31.32 | 26,407,392 | -0.06(-0.20%) |
May 08, 2007 | 31.38 | 31.52 | 31.07 | 31.38 | 16,533,268 | -0.04(-0.13%) |
May 07, 2007 | 31.25 | 31.43 | 31.02 | 31.42 | 15,471,579 | +0.07(+0.21%) |
May 04, 2007 | 31.28 | 31.69 | 31.23 | 31.35 | 18,950,356 | +0.09(+0.29%) |
May 03, 2007 | 30.89 | 31.39 | 30.81 | 31.27 | 31,837,636 | +0.25(+0.82%) |
May 02, 2007 | 30.92 | 31.12 | 30.69 | 31.01 | 20,709,820 | +0.10(+0.33%) |
May 01, 2007 | 30.96 | 31.23 | 30.70 | 30.91 | 21,710,850 | -0.07(-0.23%) |
Apr 30, 2007 | 31.11 | 31.60 | 30.88 | 30.98 | 24,345,382 | -0.31(-0.99%) |
Apr 27, 2007 | 31.45 | 31.54 | 31.04 | 31.29 | 19,756,798 | -0.31(-0.98%) |
Apr 26, 2007 | 31.17 | 31.72 | 31.17 | 31.60 | 22,105,904 | -0.04(-0.13%) |
Apr 25, 2007 | 31.22 | 31.82 | 30.84 | 31.64 | 31,377,990 | +0.53(+1.69%) |
Apr 24, 2007 | 31.33 | 31.55 | 31.00 | 31.11 | 24,561,494 | -0.43(-1.36%) |
Apr 23, 2007 | 31.69 | 32.01 | 31.44 | 31.54 | 29,524,826 | -0.29(-0.91%) |
Apr 20, 2007 | 31.29 | 31.86 | 30.99 | 31.83 | 27,695,426 | +0.88(+2.84%) |
Apr 19, 2007 | 30.94 | 31.10 | 30.75 | 30.95 | 14,993,378 | -0.25(-0.80%) |
Apr 18, 2007 | 31.24 | 31.31 | 31.03 | 31.20 | 17,772,124 | -0.26(-0.84%) |
Apr 17, 2007 | 31.59 | 31.79 | 31.28 | 31.46 | 20,587,148 | -0.08(-0.24%) |
Apr 16, 2007 | 31.61 | 31.64 | 31.21 | 31.54 | 17,691,718 | +0.03(+0.09%) |
Apr 13, 2007 | 31.50 | 31.61 | 31.19 | 31.51 | 22,038,484 | +0.02(+0.07%) |
Apr 12, 2007 | 31.13 | 31.53 | 30.84 | 31.49 | 26,622,706 | +0.56(+1.82%) |
Apr 11, 2007 | 31.16 | 31.25 | 30.83 | 30.93 | 24,505,556 | -0.10(-0.32%) |
Apr 10, 2007 | 30.68 | 31.18 | 30.68 | 31.02 | 27,128,560 | +0.46(+1.51%) |
Apr 09, 2007 | 29.94 | 30.89 | 29.59 | 30.56 | 21,684,508 | +0.21(+0.68%) |
Apr 05, 2007 | 30.23 | 30.54 | 30.09 | 30.36 | 15,497,148 | +0.10(+0.32%) |
Apr 04, 2007 | 30.14 | 30.35 | 29.76 | 30.26 | 25,595,696 | -0.04(-0.15%) |
Apr 03, 2007 | 30.22 | 30.52 | 30.02 | 30.30 | 22,987,752 | -0.16(-0.51%) |
Apr 02, 2007 | 30.60 | 30.72 | 30.29 | 30.46 | 22,615,700 | -0.07(-0.23%) |
Mar 30, 2007 | 30.72 | 30.86 | 30.38 | 30.53 | 24,191,248 | -0.37(-1.19%) |
Mar 29, 2007 | 31.18 | 31.20 | 30.76 | 30.90 | 24,302,904 | -0.03(-0.10%) |
Mar 28, 2007 | 31.23 | 31.49 | 30.20 | 30.93 | 26,192,594 | -0.11(-0.35%) |
Mar 27, 2007 | 30.96 | 31.15 | 30.82 | 31.04 | 18,765,648 | -0.04(-0.12%) |
Mar 26, 2007 | 31.05 | 31.28 | 30.81 | 31.07 | 23,037,672 | +0.14(+0.45%) |
Mar 23, 2007 | 30.91 | 31.20 | 30.69 | 30.93 | 24,568,928 | +0.25(+0.83%) |
Mar 22, 2007 | 30.14 | 30.98 | 30.14 | 30.68 | 36,188,344 | +0.67(+2.25%) |
Mar 21, 2007 | 29.70 | 30.18 | 29.59 | 30.01 | 25,552,120 | +0.38(+1.30%) |
Mar 20, 2007 | 29.44 | 29.67 | 29.02 | 29.62 | 27,919,624 | +0.29(+1.01%) |
Mar 19, 2007 | 29.33 | 29.55 | 29.09 | 29.33 | 33,133,666 | +0.14(+0.47%) |
Mar 16, 2007 | 29.72 | 29.77 | 29.12 | 29.19 | 32,387,436 | -0.53(-1.77%) |
Mar 15, 2007 | 30.34 | 30.24 | 29.69 | 29.72 | 29,103,838 | -0.62(-2.05%) |
Mar 14, 2007 | 30.04 | 30.35 | 29.42 | 30.34 | 34,977,424 | +0.59(+1.98%) |
Mar 13, 2007 | 30.04 | 30.57 | 29.73 | 29.75 | 29,004,830 | -0.29(-0.97%) |
Mar 12, 2007 | 29.97 | 30.26 | 29.84 | 30.04 | 23,972,054 | -0.25(-0.83%) |
Mar 09, 2007 | 30.45 | 30.51 | 30.12 | 30.29 | 27,294,108 | +0.10(+0.34%) |
Mar 08, 2007 | 30.29 | 30.44 | 30.03 | 30.18 | 22,528,842 | +0.18(+0.61%) |
Mar 07, 2007 | 29.40 | 30.71 | 29.35 | 30.00 | 36,634,132 | +0.60(+2.04%) |
Mar 06, 2007 | 29.05 | 29.47 | 28.99 | 29.40 | 21,499,992 | +0.59(+2.06%) |
Mar 05, 2007 | 28.64 | 29.34 | 28.51 | 28.81 | 27,677,804 | -0.20(-0.68%) |
Mar 02, 2007 | 29.34 | 29.48 | 28.82 | 29.00 | 24,189,868 | -0.46(-1.55%) |