Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.17 | 35.46 | 35.00 | 35.23 | 29,844,832 | +0.06(+0.17%) |
May 30, 2007 | 34.06 | 35.26 | 34.09 | 35.17 | 28,679,938 | +0.89(+2.59%) |
May 29, 2007 | 34.71 | 34.71 | 33.98 | 34.29 | 23,208,850 | -0.49(-1.40%) |
May 25, 2007 | 34.44 | 34.83 | 34.31 | 34.77 | 25,581,980 | +0.56(+1.64%) |
May 24, 2007 | 34.91 | 35.28 | 33.98 | 34.21 | 46,515,060 | -0.69(-1.98%) |
May 23, 2007 | 34.51 | 35.39 | 34.70 | 34.91 | 31,892,232 | +0.39(+1.13%) |
May 22, 2007 | 34.52 | 34.99 | 34.13 | 34.51 | 30,350,722 | -0.00(-0.01%) |
May 21, 2007 | 34.24 | 34.95 | 34.24 | 34.52 | 38,828,988 | +0.46(+1.35%) |
May 18, 2007 | 33.47 | 34.18 | 33.10 | 34.06 | 38,566,868 | +0.73(+2.18%) |
May 17, 2007 | 32.54 | 33.49 | 32.31 | 33.33 | 34,522,752 | +0.64(+1.95%) |
May 16, 2007 | 32.28 | 32.70 | 32.15 | 32.69 | 34,840,948 | +0.51(+1.60%) |
May 15, 2007 | 32.18 | 32.56 | 32.04 | 32.18 | 21,953,786 | +0.00(+0.00%) |
May 14, 2007 | 31.94 | 32.26 | 31.94 | 32.18 | 23,472,170 | +0.24(+0.76%) |
May 11, 2007 | 31.58 | 32.10 | 31.58 | 31.94 | 23,886,084 | +0.50(+1.61%) |
May 10, 2007 | 31.92 | 32.07 | 31.26 | 31.43 | 21,683,588 | -0.47(-1.47%) |
May 09, 2007 | 31.90 | 32.05 | 31.52 | 31.90 | 25,924,258 | -0.06(-0.20%) |
May 08, 2007 | 31.96 | 32.10 | 31.65 | 31.97 | 16,230,785 | -0.04(-0.13%) |
May 07, 2007 | 31.83 | 32.01 | 31.60 | 32.01 | 15,188,520 | +0.07(+0.21%) |
May 04, 2007 | 31.86 | 32.28 | 31.81 | 31.94 | 18,603,652 | +0.09(+0.29%) |
May 03, 2007 | 31.47 | 31.97 | 31.39 | 31.85 | 31,255,152 | +0.26(+0.82%) |
May 02, 2007 | 31.49 | 31.70 | 31.26 | 31.59 | 20,330,924 | +0.10(+0.33%) |
May 01, 2007 | 31.54 | 31.81 | 31.27 | 31.48 | 21,313,640 | -0.07(-0.23%) |
Apr 30, 2007 | 31.69 | 32.19 | 31.46 | 31.56 | 23,899,974 | -0.31(-0.99%) |
Apr 27, 2007 | 32.03 | 32.13 | 31.62 | 31.87 | 19,395,338 | -0.31(-0.98%) |
Apr 26, 2007 | 31.75 | 32.31 | 31.75 | 32.18 | 21,701,466 | -0.04(-0.13%) |
Apr 25, 2007 | 31.80 | 32.41 | 31.42 | 32.23 | 30,803,916 | +0.54(+1.69%) |
Apr 24, 2007 | 31.92 | 32.13 | 31.58 | 31.69 | 24,112,130 | -0.44(-1.36%) |
Apr 23, 2007 | 32.28 | 32.61 | 32.03 | 32.13 | 28,984,656 | -0.30(-0.91%) |
Apr 20, 2007 | 31.88 | 32.45 | 31.57 | 32.42 | 27,188,726 | +0.90(+2.84%) |
Apr 19, 2007 | 31.52 | 31.68 | 31.32 | 31.52 | 14,719,068 | -0.25(-0.80%) |
Apr 18, 2007 | 31.82 | 31.89 | 31.61 | 31.78 | 17,446,976 | -0.27(-0.84%) |
Apr 17, 2007 | 32.18 | 32.38 | 31.87 | 32.05 | 20,210,496 | -0.08(-0.24%) |
Apr 16, 2007 | 32.20 | 32.23 | 31.79 | 32.13 | 17,368,040 | +0.03(+0.09%) |
Apr 13, 2007 | 32.08 | 32.20 | 31.78 | 32.10 | 21,635,280 | +0.02(+0.07%) |
Apr 12, 2007 | 31.71 | 32.12 | 31.42 | 32.08 | 26,135,632 | +0.57(+1.82%) |
Apr 11, 2007 | 31.74 | 31.83 | 31.41 | 31.50 | 24,057,216 | -0.10(-0.32%) |
Apr 10, 2007 | 31.25 | 31.76 | 31.25 | 31.60 | 26,632,230 | +0.47(+1.51%) |
Apr 09, 2007 | 30.50 | 31.47 | 30.14 | 31.13 | 21,287,780 | +0.21(+0.68%) |
Apr 05, 2007 | 30.80 | 31.11 | 30.65 | 30.92 | 15,213,621 | +0.10(+0.32%) |
Apr 04, 2007 | 30.71 | 30.92 | 30.32 | 30.82 | 25,127,412 | -0.05(-0.15%) |
Apr 03, 2007 | 30.78 | 31.09 | 30.58 | 30.87 | 22,567,180 | -0.16(-0.51%) |
Apr 02, 2007 | 31.17 | 31.29 | 30.85 | 31.03 | 22,201,936 | -0.07(-0.23%) |
Mar 30, 2007 | 31.30 | 31.43 | 30.94 | 31.10 | 23,748,658 | -0.37(-1.19%) |
Mar 29, 2007 | 31.76 | 31.78 | 31.33 | 31.47 | 23,858,272 | -0.03(-0.10%) |
Mar 28, 2007 | 31.82 | 32.08 | 30.76 | 31.51 | 25,713,388 | -0.11(-0.35%) |
Mar 27, 2007 | 31.54 | 31.73 | 31.40 | 31.62 | 18,422,324 | -0.04(-0.11%) |
Mar 26, 2007 | 31.63 | 31.87 | 31.38 | 31.65 | 22,616,188 | +0.14(+0.45%) |
Mar 23, 2007 | 31.49 | 31.78 | 31.26 | 31.51 | 24,119,428 | +0.26(+0.83%) |
Mar 22, 2007 | 30.70 | 31.55 | 30.70 | 31.25 | 35,526,260 | +0.69(+2.25%) |
Mar 21, 2007 | 30.25 | 30.74 | 30.15 | 30.56 | 25,084,634 | +0.39(+1.30%) |
Mar 20, 2007 | 29.99 | 30.22 | 29.56 | 30.17 | 27,408,822 | +0.30(+1.01%) |
Mar 19, 2007 | 29.88 | 30.11 | 29.63 | 29.87 | 32,527,472 | +0.14(+0.47%) |
Mar 16, 2007 | 30.27 | 30.32 | 29.66 | 29.73 | 31,794,894 | -0.54(-1.77%) |
Mar 15, 2007 | 30.90 | 30.80 | 30.24 | 30.27 | 28,571,370 | -0.63(-2.05%) |
Mar 14, 2007 | 30.60 | 30.92 | 29.97 | 30.90 | 34,337,496 | +0.60(+1.98%) |
Mar 13, 2007 | 30.60 | 31.14 | 30.29 | 30.30 | 28,474,174 | -0.30(-0.97%) |
Mar 12, 2007 | 30.52 | 30.82 | 30.40 | 30.60 | 23,533,476 | -0.25(-0.83%) |
Mar 09, 2007 | 31.02 | 31.08 | 30.68 | 30.85 | 26,794,750 | +0.10(+0.34%) |
Mar 08, 2007 | 30.85 | 31.01 | 30.59 | 30.75 | 22,116,668 | +0.19(+0.61%) |
Mar 07, 2007 | 29.95 | 31.28 | 29.90 | 30.56 | 35,963,896 | +0.61(+2.04%) |
Mar 06, 2007 | 29.59 | 30.01 | 29.53 | 29.95 | 21,106,640 | +0.61(+2.06%) |
Mar 05, 2007 | 29.17 | 29.89 | 29.05 | 29.35 | 27,171,426 | -0.20(-0.68%) |
Mar 02, 2007 | 29.89 | 30.03 | 29.35 | 29.55 | 23,747,304 | -0.46(-1.55%) |