Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.19 | 37.27 | 36.64 | 36.79 | 8,576,655 | -0.39(-1.05%) |
May 30, 2007 | 37.32 | 37.20 | 36.73 | 37.18 | 8,135,371 | -0.14(-0.37%) |
May 29, 2007 | 37.22 | 37.37 | 36.90 | 37.32 | 5,101,470 | +0.06(+0.17%) |
May 25, 2007 | 36.78 | 37.34 | 36.78 | 37.25 | 2,902,390 | +0.11(+0.29%) |
May 24, 2007 | 37.59 | 37.59 | 37.08 | 37.15 | 6,215,509 | -0.13(-0.35%) |
May 23, 2007 | 37.36 | 37.50 | 37.21 | 37.28 | 4,643,215 | -0.08(-0.22%) |
May 22, 2007 | 37.65 | 37.66 | 37.28 | 37.36 | 4,932,573 | -0.06(-0.15%) |
May 21, 2007 | 37.28 | 37.59 | 37.15 | 37.42 | 10,872,277 | +0.16(+0.42%) |
May 18, 2007 | 37.03 | 37.40 | 37.03 | 37.26 | 4,847,169 | +0.22(+0.59%) |
May 17, 2007 | 37.03 | 37.14 | 36.82 | 37.04 | 4,444,974 | -0.06(-0.15%) |
May 16, 2007 | 37.19 | 37.32 | 36.95 | 37.10 | 6,277,786 | -0.08(-0.22%) |
May 15, 2007 | 37.14 | 37.41 | 37.08 | 37.18 | 6,495,662 | +0.02(+0.05%) |
May 14, 2007 | 36.67 | 37.25 | 36.68 | 37.16 | 7,509,816 | +0.49(+1.33%) |
May 11, 2007 | 36.85 | 36.85 | 36.34 | 36.67 | 12,061,314 | -0.18(-0.48%) |
May 10, 2007 | 37.32 | 37.39 | 36.80 | 36.85 | 9,825,187 | -0.65(-1.74%) |
May 09, 2007 | 37.39 | 37.52 | 37.27 | 37.50 | 7,654,069 | -0.05(-0.13%) |
May 08, 2007 | 37.43 | 37.64 | 37.31 | 37.55 | 13,475,548 | +0.07(+0.18%) |
May 07, 2007 | 37.37 | 37.63 | 37.37 | 37.48 | 7,292,994 | +0.11(+0.30%) |
May 04, 2007 | 37.12 | 37.49 | 36.98 | 37.37 | 9,847,531 | +0.25(+0.68%) |
May 03, 2007 | 37.31 | 37.41 | 37.01 | 37.12 | 6,632,610 | -0.01(-0.03%) |
May 02, 2007 | 37.03 | 37.34 | 36.88 | 37.13 | 7,268,110 | +0.17(+0.46%) |
May 01, 2007 | 37.10 | 37.27 | 36.88 | 36.96 | 11,805,661 | -0.15(-0.41%) |
Apr 30, 2007 | 37.64 | 37.64 | 36.98 | 37.11 | 8,282,536 | -0.30(-0.81%) |
Apr 27, 2007 | 37.03 | 37.47 | 37.02 | 37.41 | 4,728,464 | -0.08(-0.20%) |
Apr 26, 2007 | 36.95 | 37.58 | 36.95 | 37.49 | 9,721,314 | +0.14(+0.37%) |
Apr 25, 2007 | 37.41 | 37.42 | 37.10 | 37.35 | 7,418,267 | +0.14(+0.39%) |
Apr 24, 2007 | 37.04 | 37.34 | 36.97 | 37.20 | 8,093,444 | -0.22(-0.59%) |
Apr 23, 2007 | 37.79 | 37.83 | 37.20 | 37.42 | 12,199,188 | -0.58(-1.54%) |
Apr 20, 2007 | 37.87 | 38.28 | 37.69 | 38.01 | 15,344,083 | +0.34(+0.90%) |
Apr 19, 2007 | 37.09 | 37.83 | 36.81 | 37.67 | 15,808,504 | +0.55(+1.49%) |
Apr 18, 2007 | 36.75 | 37.25 | 36.68 | 37.12 | 10,948,745 | +0.17(+0.46%) |
Apr 17, 2007 | 36.65 | 37.09 | 36.61 | 36.95 | 14,784,618 | +0.30(+0.80%) |
Apr 16, 2007 | 36.21 | 36.70 | 35.78 | 36.65 | 17,140,992 | +0.95(+2.67%) |
Apr 13, 2007 | 35.30 | 35.77 | 35.27 | 35.70 | 10,333,142 | +0.59(+1.68%) |
Apr 12, 2007 | 34.89 | 35.20 | 34.83 | 35.11 | 6,376,989 | +0.22(+0.63%) |
Apr 11, 2007 | 34.97 | 34.98 | 34.70 | 34.89 | 6,020,389 | -0.06(-0.16%) |
Apr 10, 2007 | 34.78 | 34.98 | 34.73 | 34.95 | 4,756,475 | +0.06(+0.18%) |
Apr 09, 2007 | 34.79 | 34.98 | 34.69 | 34.88 | 3,657,414 | +0.06(+0.18%) |
Apr 05, 2007 | 34.61 | 34.91 | 34.56 | 34.82 | 4,775,277 | +0.20(+0.58%) |
Apr 04, 2007 | 34.30 | 34.67 | 34.20 | 34.62 | 6,924,690 | +0.26(+0.75%) |
Apr 03, 2007 | 33.98 | 34.47 | 33.96 | 34.36 | 6,864,526 | +0.23(+0.66%) |
Apr 02, 2007 | 33.87 | 34.20 | 33.83 | 34.14 | 9,594,116 | +0.43(+1.27%) |
Mar 30, 2007 | 33.58 | 33.94 | 33.39 | 33.71 | 5,940,101 | +0.19(+0.56%) |
Mar 29, 2007 | 33.39 | 33.60 | 33.09 | 33.52 | 8,497,404 | +0.25(+0.75%) |
Mar 28, 2007 | 33.44 | 33.48 | 33.02 | 33.27 | 8,696,097 | -0.16(-0.49%) |
Mar 27, 2007 | 33.51 | 33.64 | 33.30 | 33.43 | 7,247,252 | -0.28(-0.82%) |
Mar 26, 2007 | 33.57 | 33.87 | 33.39 | 33.71 | 8,295,525 | -0.06(-0.19%) |
Mar 23, 2007 | 33.88 | 34.03 | 33.51 | 33.77 | 6,303,503 | -0.23(-0.66%) |
Mar 22, 2007 | 33.26 | 34.07 | 33.26 | 34.00 | 6,739,447 | +0.22(+0.65%) |
Mar 21, 2007 | 33.04 | 33.83 | 33.04 | 33.78 | 10,624,807 | +0.66(+1.99%) |
Mar 20, 2007 | 33.01 | 33.19 | 32.87 | 33.12 | 5,628,236 | +0.06(+0.17%) |
Mar 19, 2007 | 32.78 | 33.09 | 32.71 | 33.06 | 5,202,728 | +0.31(+0.96%) |
Mar 16, 2007 | 32.73 | 32.90 | 32.50 | 32.75 | 9,849,851 | +0.08(+0.25%) |
Mar 15, 2007 | 32.48 | 32.69 | 32.34 | 32.67 | 6,006,341 | +0.09(+0.29%) |
Mar 14, 2007 | 32.80 | 32.82 | 32.23 | 32.57 | 8,513,179 | -0.11(-0.33%) |
Mar 13, 2007 | 33.14 | 33.19 | 32.64 | 32.68 | 8,655,466 | -0.46(-1.38%) |
Mar 12, 2007 | 32.89 | 33.29 | 32.79 | 33.14 | 5,804,940 | +0.13(+0.40%) |
Mar 09, 2007 | 32.98 | 33.21 | 32.87 | 33.01 | 8,049,032 | +0.14(+0.44%) |
Mar 08, 2007 | 32.70 | 32.88 | 32.64 | 32.86 | 5,252,521 | +0.31(+0.96%) |
Mar 07, 2007 | 32.68 | 32.91 | 32.42 | 32.55 | 7,719,206 | -0.23(-0.71%) |
Mar 06, 2007 | 32.48 | 32.81 | 32.36 | 32.78 | 8,053,334 | +0.38(+1.16%) |
Mar 05, 2007 | 32.31 | 32.70 | 32.14 | 32.40 | 12,050,444 | -0.09(-0.27%) |
Mar 02, 2007 | 32.72 | 32.75 | 32.45 | 32.49 | 10,416,291 | -0.30(-0.92%) |