Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.16 | 38.54 | 37.97 | 38.39 | 3,826,900 | +0.23(+0.60%) |
May 30, 2007 | 37.55 | 38.20 | 37.41 | 38.16 | 4,747,244 | +0.61(+1.62%) |
May 29, 2007 | 38.00 | 38.13 | 37.47 | 37.55 | 3,372,300 | +0.52(+1.40%) |
May 25, 2007 | 36.90 | 37.35 | 36.69 | 37.03 | 2,398,100 | +0.09(+0.24%) |
May 24, 2007 | 37.54 | 37.85 | 36.76 | 36.94 | 4,061,100 | -0.60(-1.60%) |
May 23, 2007 | 37.62 | 38.07 | 37.45 | 37.54 | 3,344,400 | -0.08(-0.21%) |
May 22, 2007 | 37.80 | 38.14 | 37.18 | 37.62 | 2,418,550 | -0.18(-0.48%) |
May 21, 2007 | 38.06 | 38.12 | 37.60 | 37.80 | 3,244,607 | -0.33(-0.87%) |
May 18, 2007 | 38.26 | 38.29 | 37.82 | 38.13 | 2,358,300 | +0.06(+0.16%) |
May 17, 2007 | 38.32 | 38.35 | 37.91 | 38.07 | 1,864,600 | -0.41(-1.07%) |
May 16, 2007 | 38.01 | 38.50 | 37.90 | 38.48 | 2,007,300 | +0.45(+1.18%) |
May 15, 2007 | 38.25 | 38.55 | 37.92 | 38.03 | 2,446,722 | -0.07(-0.18%) |
May 14, 2007 | 38.19 | 38.43 | 37.97 | 38.10 | 5,743,854 | -0.09(-0.24%) |
May 11, 2007 | 38.90 | 38.90 | 37.96 | 38.19 | 4,775,700 | -0.71(-1.83%) |
May 10, 2007 | 39.50 | 39.81 | 38.72 | 38.90 | 4,942,000 | -0.81(-2.04%) |
May 09, 2007 | 40.04 | 40.39 | 39.52 | 39.71 | 4,370,932 | -0.54(-1.34%) |
May 08, 2007 | 40.70 | 40.85 | 39.92 | 40.25 | 2,871,300 | -0.50(-1.23%) |
May 07, 2007 | 40.83 | 41.01 | 40.63 | 40.75 | 2,164,800 | -0.06(-0.15%) |
May 04, 2007 | 41.10 | 41.21 | 40.43 | 40.81 | 2,695,400 | -0.08(-0.20%) |
May 03, 2007 | 41.11 | 41.32 | 40.73 | 40.89 | 11,163,700 | -0.13(-0.32%) |
May 02, 2007 | 41.09 | 41.45 | 40.40 | 41.02 | 4,041,300 | +0.09(+0.22%) |
May 01, 2007 | 41.18 | 41.85 | 40.01 | 40.93 | 6,482,394 | +1.13(+2.84%) |
Apr 30, 2007 | 40.00 | 40.39 | 39.60 | 39.80 | 3,675,754 | +0.29(+0.73%) |
Apr 27, 2007 | 39.60 | 40.24 | 39.45 | 39.51 | 1,598,700 | -0.45(-1.13%) |
Apr 26, 2007 | 39.75 | 40.08 | 39.74 | 39.96 | 2,804,401 | +0.10(+0.25%) |
Apr 25, 2007 | 38.55 | 39.99 | 38.55 | 39.86 | 2,910,000 | +0.46(+1.17%) |
Apr 24, 2007 | 38.96 | 39.58 | 38.56 | 39.40 | 2,571,000 | +0.38(+0.97%) |
Apr 23, 2007 | 39.05 | 39.58 | 38.78 | 39.02 | 2,513,019 | +0.07(+0.18%) |
Apr 20, 2007 | 38.94 | 39.12 | 38.64 | 38.95 | 2,364,393 | +0.38(+0.99%) |
Apr 19, 2007 | 38.62 | 38.62 | 38.31 | 38.57 | 1,686,555 | -0.08(-0.21%) |
Apr 18, 2007 | 38.49 | 38.70 | 38.32 | 38.65 | 1,040,382 | -0.09(-0.23%) |
Apr 17, 2007 | 38.54 | 38.86 | 38.33 | 38.74 | 1,547,600 | +0.20(+0.52%) |
Apr 16, 2007 | 38.27 | 38.66 | 38.05 | 38.54 | 1,891,534 | +0.49(+1.29%) |
Apr 13, 2007 | 38.31 | 38.31 | 37.42 | 38.05 | 1,821,900 | +0.48(+1.28%) |
Apr 12, 2007 | 37.46 | 37.75 | 37.32 | 37.57 | 1,883,759 | -0.08(-0.21%) |
Apr 11, 2007 | 38.36 | 38.37 | 37.65 | 37.65 | 2,249,638 | -0.64(-1.67%) |
Apr 10, 2007 | 38.47 | 38.50 | 38.11 | 38.29 | 2,404,700 | -0.27(-0.70%) |
Apr 09, 2007 | 38.65 | 38.66 | 38.43 | 38.56 | 641,200 | -0.10(-0.26%) |
Apr 05, 2007 | 38.43 | 38.75 | 38.41 | 38.66 | 1,273,257 | +0.11(+0.29%) |
Apr 04, 2007 | 38.34 | 38.73 | 38.15 | 38.55 | 2,137,589 | +0.17(+0.44%) |
Apr 03, 2007 | 37.74 | 38.39 | 37.74 | 38.38 | 2,953,600 | +0.79(+2.10%) |
Apr 02, 2007 | 37.36 | 37.69 | 37.21 | 37.59 | 1,577,980 | +0.33(+0.89%) |
Mar 30, 2007 | 37.30 | 37.54 | 36.71 | 37.26 | 1,241,378 | +0.02(+0.05%) |
Mar 29, 2007 | 37.20 | 37.45 | 36.88 | 37.24 | 1,229,008 | +0.24(+0.65%) |
Mar 28, 2007 | 37.27 | 37.34 | 36.80 | 37.00 | 1,851,000 | -0.49(-1.31%) |
Mar 27, 2007 | 37.70 | 37.73 | 37.29 | 37.49 | 1,166,000 | -0.41(-1.08%) |
Mar 26, 2007 | 37.94 | 38.01 | 37.68 | 37.90 | 1,480,500 | -0.12(-0.32%) |
Mar 23, 2007 | 37.99 | 38.14 | 37.95 | 38.02 | 1,322,100 | +0.06(+0.16%) |
Mar 22, 2007 | 38.00 | 38.29 | 37.86 | 37.96 | 2,085,300 | -0.04(-0.11%) |
Mar 21, 2007 | 37.81 | 38.25 | 37.53 | 38.00 | 1,496,500 | +0.30(+0.80%) |
Mar 20, 2007 | 37.05 | 37.84 | 37.02 | 37.70 | 1,952,904 | +0.66(+1.78%) |
Mar 19, 2007 | 37.70 | 37.76 | 36.99 | 37.04 | 3,036,300 | -0.52(-1.38%) |
Mar 16, 2007 | 37.65 | 37.78 | 37.23 | 37.56 | 2,691,400 | +0.09(+0.24%) |
Mar 15, 2007 | 37.08 | 37.69 | 37.06 | 37.47 | 1,553,000 | +0.27(+0.73%) |
Mar 14, 2007 | 36.85 | 37.56 | 36.52 | 37.20 | 2,129,600 | +0.35(+0.95%) |
Mar 13, 2007 | 37.84 | 37.74 | 36.85 | 36.85 | 1,772,300 | -0.99(-2.62%) |
Mar 12, 2007 | 37.95 | 38.08 | 37.48 | 37.84 | 2,624,800 | +0.38(+1.01%) |
Mar 09, 2007 | 37.50 | 37.95 | 37.07 | 37.46 | 3,522,900 | +0.36(+0.97%) |
Mar 08, 2007 | 37.02 | 37.20 | 36.84 | 37.10 | 1,678,758 | +0.33(+0.90%) |
Mar 07, 2007 | 36.74 | 37.21 | 36.70 | 36.77 | 3,069,900 | -0.09(-0.24%) |
Mar 06, 2007 | 36.73 | 37.00 | 36.46 | 36.86 | 2,052,900 | +0.24(+0.66%) |
Mar 05, 2007 | 36.00 | 37.40 | 36.00 | 36.62 | 2,950,500 | +0.17(+0.47%) |
Mar 02, 2007 | 36.90 | 37.20 | 36.45 | 36.45 | 3,638,100 | -0.45(-1.22%) |