Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.71 | 37.75 | 37.28 | 37.59 | 2,905,463 | +0.01(+0.04%) |
May 30, 2007 | 37.55 | 37.60 | 37.10 | 37.58 | 2,866,550 | +0.03(+0.08%) |
May 29, 2007 | 38.27 | 38.27 | 37.34 | 37.55 | 3,140,008 | +0.32(+0.86%) |
May 25, 2007 | 37.06 | 37.28 | 36.93 | 37.23 | 1,440,867 | +0.28(+0.77%) |
May 24, 2007 | 37.22 | 37.40 | 36.79 | 36.94 | 2,954,239 | -0.12(-0.32%) |
May 23, 2007 | 37.20 | 37.41 | 37.04 | 37.06 | 3,161,350 | -0.11(-0.30%) |
May 22, 2007 | 36.91 | 37.34 | 36.79 | 37.17 | 4,141,154 | +0.34(+0.93%) |
May 21, 2007 | 36.41 | 36.89 | 36.20 | 36.83 | 5,352,868 | +0.18(+0.49%) |
May 18, 2007 | 35.41 | 36.70 | 35.47 | 36.65 | 5,861,246 | +1.28(+3.62%) |
May 17, 2007 | 35.32 | 35.48 | 35.16 | 35.37 | 3,291,239 | -0.32(-0.90%) |
May 16, 2007 | 35.67 | 35.84 | 35.44 | 35.69 | 1,829,718 | -0.01(-0.02%) |
May 15, 2007 | 35.92 | 36.22 | 35.65 | 35.70 | 2,875,540 | -0.22(-0.62%) |
May 14, 2007 | 36.21 | 36.26 | 35.70 | 35.92 | 2,030,054 | -0.44(-1.21%) |
May 11, 2007 | 35.96 | 36.40 | 35.70 | 36.36 | 3,136,124 | +0.49(+1.37%) |
May 10, 2007 | 35.92 | 36.49 | 35.70 | 35.87 | 5,126,728 | -0.04(-0.12%) |
May 09, 2007 | 35.25 | 36.03 | 35.34 | 35.91 | 2,292,515 | +0.66(+1.88%) |
May 08, 2007 | 35.57 | 35.59 | 35.18 | 35.25 | 2,824,283 | -0.31(-0.88%) |
May 07, 2007 | 35.73 | 35.74 | 35.42 | 35.56 | 1,542,835 | -0.17(-0.48%) |
May 04, 2007 | 35.88 | 36.21 | 35.63 | 35.73 | 2,220,191 | -0.15(-0.42%) |
May 03, 2007 | 36.45 | 36.46 | 35.73 | 35.88 | 3,137,600 | -0.56(-1.53%) |
May 02, 2007 | 36.26 | 36.55 | 36.09 | 36.44 | 2,707,812 | +0.30(+0.82%) |
May 01, 2007 | 36.37 | 36.44 | 35.81 | 36.14 | 5,794,959 | -0.29(-0.80%) |
Apr 30, 2007 | 36.25 | 36.65 | 36.09 | 36.44 | 5,529,156 | +0.16(+0.43%) |
Apr 27, 2007 | 36.30 | 36.37 | 35.91 | 36.28 | 2,919,821 | +0.16(+0.43%) |
Apr 26, 2007 | 35.77 | 36.25 | 35.77 | 36.12 | 3,864,684 | -0.06(-0.16%) |
Apr 25, 2007 | 35.82 | 36.26 | 35.82 | 36.18 | 3,150,213 | +0.62(+1.74%) |
Apr 24, 2007 | 35.76 | 35.81 | 35.42 | 35.56 | 3,942,307 | +0.22(+0.63%) |
Apr 23, 2007 | 35.24 | 35.49 | 35.24 | 35.34 | 4,526,159 | +0.16(+0.47%) |
Apr 20, 2007 | 34.74 | 35.36 | 34.74 | 35.18 | 6,562,352 | +0.48(+1.40%) |
Apr 19, 2007 | 34.36 | 34.79 | 34.24 | 34.69 | 3,393,479 | +0.10(+0.30%) |
Apr 18, 2007 | 34.60 | 34.86 | 34.45 | 34.59 | 3,708,280 | -0.22(-0.62%) |
Apr 17, 2007 | 34.86 | 34.96 | 34.60 | 34.80 | 3,619,719 | -0.06(-0.17%) |
Apr 16, 2007 | 33.94 | 34.97 | 33.94 | 34.86 | 5,789,518 | +1.14(+3.38%) |
Apr 13, 2007 | 34.06 | 34.06 | 33.61 | 33.72 | 4,089,633 | -0.07(-0.20%) |
Apr 12, 2007 | 33.71 | 33.89 | 33.60 | 33.79 | 5,767,284 | +0.17(+0.51%) |
Apr 11, 2007 | 34.28 | 34.36 | 33.57 | 33.62 | 5,711,095 | -0.69(-2.02%) |
Apr 10, 2007 | 34.86 | 34.94 | 34.30 | 34.31 | 4,171,211 | -0.34(-0.97%) |
Apr 09, 2007 | 34.83 | 34.91 | 34.61 | 34.65 | 2,603,417 | -0.19(-0.56%) |
Apr 05, 2007 | 34.99 | 35.16 | 34.78 | 34.84 | 2,531,022 | -0.19(-0.53%) |
Apr 04, 2007 | 35.41 | 35.47 | 34.99 | 35.03 | 3,130,085 | -0.31(-0.89%) |
Apr 03, 2007 | 35.29 | 35.60 | 35.28 | 35.34 | 2,392,348 | +0.17(+0.49%) |
Apr 02, 2007 | 35.14 | 35.30 | 34.89 | 35.17 | 2,326,598 | +0.25(+0.70%) |
Mar 30, 2007 | 35.04 | 35.21 | 34.80 | 34.92 | 2,561,344 | -0.02(-0.06%) |
Mar 29, 2007 | 34.77 | 35.10 | 34.74 | 34.94 | 4,434,100 | +0.34(+0.99%) |
Mar 28, 2007 | 34.98 | 34.98 | 34.52 | 34.60 | 3,382,144 | -0.71(-2.01%) |
Mar 27, 2007 | 35.47 | 35.51 | 35.15 | 35.31 | 3,658,364 | -0.51(-1.41%) |
Mar 26, 2007 | 35.87 | 35.92 | 35.33 | 35.82 | 3,614,889 | -0.04(-0.12%) |
Mar 23, 2007 | 35.73 | 35.98 | 35.55 | 35.86 | 3,172,903 | +0.21(+0.59%) |
Mar 22, 2007 | 35.29 | 35.80 | 35.29 | 35.65 | 4,314,653 | +0.18(+0.50%) |
Mar 21, 2007 | 34.51 | 35.54 | 34.40 | 35.47 | 4,647,427 | +1.24(+3.64%) |
Mar 20, 2007 | 33.98 | 34.47 | 33.90 | 34.23 | 4,259,369 | +0.01(+0.02%) |
Mar 19, 2007 | 34.07 | 34.24 | 33.72 | 34.22 | 3,002,880 | +0.28(+0.81%) |
Mar 16, 2007 | 34.31 | 34.63 | 33.87 | 33.95 | 6,711,563 | -0.04(-0.13%) |
Mar 15, 2007 | 33.71 | 34.19 | 33.54 | 33.99 | 5,538,156 | +0.35(+1.04%) |
Mar 14, 2007 | 33.56 | 33.79 | 33.08 | 33.64 | 5,618,106 | -0.11(-0.33%) |
Mar 13, 2007 | 34.58 | 34.71 | 33.73 | 33.75 | 4,108,145 | -0.83(-2.39%) |
Mar 12, 2007 | 34.70 | 34.91 | 34.48 | 34.58 | 2,494,461 | +0.10(+0.30%) |
Mar 09, 2007 | 34.64 | 34.81 | 34.30 | 34.48 | 2,459,842 | +0.01(+0.02%) |
Mar 08, 2007 | 34.23 | 35.05 | 34.21 | 34.47 | 4,283,388 | +0.59(+1.74%) |
Mar 07, 2007 | 34.26 | 34.30 | 33.69 | 33.88 | 3,390,266 | -0.38(-1.11%) |
Mar 06, 2007 | 33.66 | 34.39 | 33.64 | 34.26 | 3,799,658 | +0.73(+2.18%) |
Mar 05, 2007 | 33.54 | 33.84 | 33.47 | 33.53 | 5,322,785 | -0.53(-1.55%) |
Mar 02, 2007 | 33.94 | 34.42 | 33.94 | 34.06 | 5,333,101 | -0.29(-0.85%) |