Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.51 | 37.76 | 37.35 | 37.56 | 3,594,217 | -0.06(-0.15%) |
May 30, 2007 | 37.50 | 37.87 | 37.35 | 37.61 | 5,424,704 | +0.04(+0.09%) |
May 29, 2007 | 37.39 | 37.60 | 37.23 | 37.58 | 3,585,093 | +0.02(+0.06%) |
May 25, 2007 | 37.07 | 37.69 | 37.07 | 37.56 | 1,348,990 | +0.19(+0.50%) |
May 24, 2007 | 38.19 | 38.47 | 37.34 | 37.37 | 3,006,808 | -0.56(-1.47%) |
May 23, 2007 | 38.83 | 38.47 | 37.75 | 37.93 | 4,369,713 | -0.34(-0.89%) |
May 22, 2007 | 36.89 | 39.28 | 36.42 | 38.27 | 11,212,610 | +1.25(+3.39%) |
May 21, 2007 | 36.41 | 37.02 | 36.41 | 37.02 | 4,944,157 | +0.38(+1.03%) |
May 18, 2007 | 36.83 | 36.92 | 36.55 | 36.64 | 2,976,890 | -0.12(-0.33%) |
May 17, 2007 | 36.83 | 36.86 | 36.50 | 36.76 | 2,195,974 | -0.25(-0.67%) |
May 16, 2007 | 37.08 | 37.23 | 36.79 | 37.01 | 2,499,598 | -0.02(-0.06%) |
May 15, 2007 | 37.26 | 37.73 | 37.02 | 37.03 | 2,163,689 | -0.28(-0.76%) |
May 14, 2007 | 37.28 | 37.47 | 37.12 | 37.32 | 2,261,924 | +0.04(+0.10%) |
May 11, 2007 | 37.22 | 37.29 | 36.94 | 37.28 | 1,971,099 | +0.30(+0.81%) |
May 10, 2007 | 37.22 | 37.39 | 36.88 | 36.98 | 2,730,369 | -0.54(-1.44%) |
May 09, 2007 | 37.48 | 37.60 | 37.22 | 37.52 | 2,205,941 | +0.05(+0.13%) |
May 08, 2007 | 37.23 | 37.47 | 37.09 | 37.47 | 1,849,256 | -0.09(-0.23%) |
May 07, 2007 | 38.33 | 38.33 | 37.40 | 37.56 | 1,462,341 | -0.19(-0.51%) |
May 04, 2007 | 37.65 | 37.83 | 37.33 | 37.75 | 2,963,246 | +0.28(+0.74%) |
May 03, 2007 | 37.48 | 37.64 | 37.30 | 37.47 | 2,057,422 | +0.13(+0.34%) |
May 02, 2007 | 36.84 | 37.48 | 36.82 | 37.34 | 3,387,376 | +0.65(+1.77%) |
May 01, 2007 | 36.79 | 36.87 | 36.42 | 36.70 | 2,323,713 | +0.14(+0.39%) |
Apr 30, 2007 | 37.08 | 37.08 | 36.51 | 36.55 | 2,196,708 | -0.46(-1.25%) |
Apr 27, 2007 | 36.64 | 37.22 | 36.55 | 37.02 | 2,914,816 | +0.36(+0.97%) |
Apr 26, 2007 | 36.20 | 36.90 | 36.20 | 36.66 | 3,245,929 | -0.15(-0.41%) |
Apr 25, 2007 | 36.75 | 36.88 | 36.40 | 36.81 | 3,564,177 | +0.21(+0.56%) |
Apr 24, 2007 | 36.91 | 37.00 | 36.50 | 36.60 | 3,271,793 | -0.17(-0.47%) |
Apr 23, 2007 | 36.97 | 37.24 | 36.77 | 36.77 | 3,317,401 | -0.04(-0.12%) |
Apr 20, 2007 | 36.98 | 37.32 | 36.60 | 36.82 | 5,522,357 | +0.26(+0.72%) |
Apr 19, 2007 | 37.59 | 37.59 | 36.33 | 36.55 | 6,683,169 | -0.32(-0.87%) |
Apr 18, 2007 | 37.76 | 37.76 | 35.98 | 36.87 | 7,846,777 | -1.28(-3.36%) |
Apr 17, 2007 | 37.96 | 38.16 | 37.62 | 38.16 | 2,530,901 | +0.38(+1.00%) |
Apr 16, 2007 | 37.40 | 37.78 | 37.27 | 37.78 | 2,404,988 | +0.54(+1.45%) |
Apr 13, 2007 | 37.51 | 37.51 | 36.72 | 37.24 | 3,743,200 | +0.31(+0.85%) |
Apr 12, 2007 | 37.24 | 37.25 | 36.78 | 36.92 | 3,388,638 | -0.27(-0.73%) |
Apr 11, 2007 | 37.69 | 37.69 | 37.04 | 37.19 | 2,270,919 | -0.42(-1.12%) |
Apr 10, 2007 | 37.52 | 37.71 | 37.39 | 37.61 | 2,109,927 | +0.22(+0.59%) |
Apr 09, 2007 | 37.40 | 37.56 | 37.27 | 37.39 | 1,749,592 | +0.12(+0.32%) |
Apr 05, 2007 | 37.35 | 37.40 | 36.99 | 37.27 | 2,291,427 | -0.08(-0.21%) |
Apr 04, 2007 | 37.23 | 37.43 | 37.16 | 37.35 | 1,337,601 | +0.16(+0.44%) |
Apr 03, 2007 | 37.04 | 37.29 | 36.99 | 37.19 | 1,647,682 | +0.31(+0.85%) |
Apr 02, 2007 | 36.72 | 36.95 | 36.50 | 36.87 | 1,273,030 | +0.11(+0.31%) |
Mar 30, 2007 | 36.73 | 37.10 | 36.36 | 36.76 | 2,091,818 | +0.03(+0.08%) |
Mar 29, 2007 | 36.92 | 37.07 | 36.46 | 36.73 | 2,395,128 | +0.15(+0.41%) |
Mar 28, 2007 | 36.83 | 36.89 | 36.33 | 36.58 | 3,041,152 | -0.49(-1.33%) |
Mar 27, 2007 | 37.10 | 37.22 | 36.49 | 37.07 | 2,865,547 | -0.29(-0.78%) |
Mar 26, 2007 | 37.54 | 37.72 | 36.94 | 37.37 | 2,302,015 | -0.30(-0.79%) |
Mar 23, 2007 | 37.37 | 37.77 | 37.30 | 37.66 | 1,988,926 | +0.15(+0.40%) |
Mar 22, 2007 | 37.43 | 37.66 | 37.24 | 37.51 | 2,707,910 | +0.04(+0.11%) |
Mar 21, 2007 | 36.44 | 37.64 | 36.40 | 37.47 | 3,386,467 | +1.00(+2.73%) |
Mar 20, 2007 | 36.44 | 36.58 | 36.35 | 36.47 | 3,676,868 | -0.05(-0.14%) |
Mar 19, 2007 | 36.26 | 36.62 | 36.26 | 36.52 | 4,037,511 | +0.61(+1.71%) |
Mar 16, 2007 | 35.63 | 36.09 | 35.63 | 35.91 | 3,964,798 | +0.34(+0.96%) |
Mar 15, 2007 | 35.26 | 35.78 | 35.01 | 35.57 | 2,912,431 | +0.31(+0.87%) |
Mar 14, 2007 | 35.76 | 36.08 | 34.72 | 35.26 | 5,360,768 | -0.10(-0.28%) |
Mar 13, 2007 | 36.32 | 36.15 | 35.27 | 35.36 | 3,363,586 | -0.95(-2.63%) |
Mar 12, 2007 | 36.09 | 36.52 | 35.90 | 36.32 | 2,066,271 | +0.07(+0.20%) |
Mar 09, 2007 | 36.77 | 36.82 | 36.10 | 36.25 | 2,513,635 | -0.19(-0.51%) |
Mar 08, 2007 | 36.41 | 36.71 | 36.10 | 36.43 | 3,016,728 | +0.26(+0.71%) |
Mar 07, 2007 | 35.88 | 36.50 | 35.84 | 36.18 | 2,458,469 | +0.18(+0.49%) |
Mar 06, 2007 | 36.12 | 36.24 | 35.76 | 36.00 | 4,217,186 | +0.23(+0.64%) |
Mar 05, 2007 | 35.83 | 36.57 | 35.72 | 35.77 | 2,942,611 | -0.49(-1.36%) |
Mar 02, 2007 | 37.32 | 37.32 | 36.23 | 36.26 | 2,560,239 | -0.45(-1.22%) |