Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.56 | 36.64 | 36.02 | 36.17 | 8,724,027 | -0.38(-1.05%) |
May 30, 2007 | 36.69 | 36.57 | 36.11 | 36.55 | 8,275,161 | -0.14(-0.37%) |
May 29, 2007 | 36.59 | 36.74 | 36.28 | 36.69 | 5,189,128 | +0.06(+0.17%) |
May 25, 2007 | 36.16 | 36.71 | 36.16 | 36.63 | 2,952,261 | +0.10(+0.29%) |
May 24, 2007 | 36.96 | 36.96 | 36.45 | 36.52 | 6,322,310 | -0.13(-0.35%) |
May 23, 2007 | 36.73 | 36.87 | 36.58 | 36.65 | 4,722,999 | -0.08(-0.22%) |
May 22, 2007 | 37.01 | 37.02 | 36.65 | 36.73 | 5,017,329 | -0.06(-0.15%) |
May 21, 2007 | 36.65 | 36.95 | 36.52 | 36.79 | 11,059,094 | +0.15(+0.42%) |
May 18, 2007 | 36.40 | 36.77 | 36.40 | 36.63 | 4,930,458 | +0.22(+0.59%) |
May 17, 2007 | 36.40 | 36.51 | 36.20 | 36.42 | 4,521,352 | -0.06(-0.15%) |
May 16, 2007 | 36.56 | 36.69 | 36.33 | 36.47 | 6,385,656 | -0.08(-0.22%) |
May 15, 2007 | 36.51 | 36.77 | 36.45 | 36.55 | 6,607,277 | +0.02(+0.05%) |
May 14, 2007 | 36.05 | 36.62 | 36.06 | 36.53 | 7,638,856 | +0.48(+1.34%) |
May 11, 2007 | 36.22 | 36.22 | 35.72 | 36.05 | 12,268,563 | -0.17(-0.48%) |
May 10, 2007 | 36.69 | 36.76 | 36.18 | 36.22 | 9,994,012 | -0.64(-1.74%) |
May 09, 2007 | 36.76 | 36.88 | 36.64 | 36.87 | 7,785,588 | -0.05(-0.13%) |
May 08, 2007 | 36.80 | 37.00 | 36.68 | 36.92 | 13,707,097 | +0.07(+0.18%) |
May 07, 2007 | 36.74 | 37.00 | 36.74 | 36.85 | 7,418,309 | +0.11(+0.30%) |
May 04, 2007 | 36.49 | 36.86 | 36.35 | 36.74 | 10,016,740 | +0.25(+0.68%) |
May 03, 2007 | 36.68 | 36.77 | 36.38 | 36.49 | 6,746,578 | -0.01(-0.03%) |
May 02, 2007 | 36.40 | 36.71 | 36.26 | 36.50 | 7,392,998 | +0.17(+0.46%) |
May 01, 2007 | 36.48 | 36.64 | 36.26 | 36.34 | 12,008,516 | -0.15(-0.41%) |
Apr 30, 2007 | 37.01 | 37.01 | 36.36 | 36.48 | 8,424,854 | -0.30(-0.81%) |
Apr 27, 2007 | 36.41 | 36.84 | 36.40 | 36.78 | 4,809,712 | -0.07(-0.20%) |
Apr 26, 2007 | 36.33 | 36.95 | 36.33 | 36.85 | 9,888,355 | +0.14(+0.37%) |
Apr 25, 2007 | 36.77 | 36.79 | 36.47 | 36.72 | 7,545,735 | +0.14(+0.39%) |
Apr 24, 2007 | 36.42 | 36.71 | 36.34 | 36.58 | 8,232,513 | -0.22(-0.59%) |
Apr 23, 2007 | 37.15 | 37.19 | 36.57 | 36.79 | 12,408,805 | -0.57(-1.54%) |
Apr 20, 2007 | 37.23 | 37.64 | 37.05 | 37.37 | 15,607,739 | +0.33(+0.90%) |
Apr 19, 2007 | 36.46 | 37.19 | 36.19 | 37.03 | 16,080,140 | +0.54(+1.49%) |
Apr 18, 2007 | 36.13 | 36.63 | 36.06 | 36.49 | 11,136,877 | +0.17(+0.46%) |
Apr 17, 2007 | 36.03 | 36.46 | 36.00 | 36.32 | 15,038,661 | +0.29(+0.80%) |
Apr 16, 2007 | 35.60 | 36.08 | 35.18 | 36.03 | 17,435,524 | +0.94(+2.67%) |
Apr 13, 2007 | 34.70 | 35.17 | 34.68 | 35.09 | 10,510,695 | +0.58(+1.68%) |
Apr 12, 2007 | 34.31 | 34.61 | 34.24 | 34.52 | 6,486,564 | +0.22(+0.63%) |
Apr 11, 2007 | 34.38 | 34.39 | 34.11 | 34.30 | 6,123,837 | -0.06(-0.16%) |
Apr 10, 2007 | 34.19 | 34.39 | 34.14 | 34.35 | 4,838,205 | +0.06(+0.18%) |
Apr 09, 2007 | 34.20 | 34.39 | 34.10 | 34.29 | 3,720,259 | +0.06(+0.18%) |
Apr 05, 2007 | 34.03 | 34.32 | 33.97 | 34.23 | 4,857,330 | +0.20(+0.58%) |
Apr 04, 2007 | 33.72 | 34.08 | 33.63 | 34.03 | 7,043,676 | +0.25(+0.75%) |
Apr 03, 2007 | 33.41 | 33.89 | 33.39 | 33.78 | 6,982,478 | +0.22(+0.66%) |
Apr 02, 2007 | 33.29 | 33.62 | 33.26 | 33.56 | 9,758,971 | +0.42(+1.27%) |
Mar 30, 2007 | 33.01 | 33.37 | 32.82 | 33.14 | 6,042,169 | +0.19(+0.56%) |
Mar 29, 2007 | 32.82 | 33.03 | 32.53 | 32.95 | 8,643,414 | +0.25(+0.75%) |
Mar 28, 2007 | 32.87 | 32.92 | 32.47 | 32.71 | 8,845,521 | -0.16(-0.49%) |
Mar 27, 2007 | 32.95 | 33.07 | 32.74 | 32.87 | 7,371,780 | -0.27(-0.82%) |
Mar 26, 2007 | 33.00 | 33.29 | 32.82 | 33.14 | 8,438,067 | -0.06(-0.19%) |
Mar 23, 2007 | 33.31 | 33.45 | 32.94 | 33.20 | 6,411,815 | -0.22(-0.66%) |
Mar 22, 2007 | 32.70 | 33.49 | 32.70 | 33.42 | 6,855,250 | +0.22(+0.65%) |
Mar 21, 2007 | 32.49 | 33.26 | 32.49 | 33.21 | 10,807,372 | +0.65(+1.99%) |
Mar 20, 2007 | 32.45 | 32.63 | 32.32 | 32.56 | 5,724,945 | +0.06(+0.17%) |
Mar 19, 2007 | 32.23 | 32.53 | 32.16 | 32.50 | 5,292,126 | +0.31(+0.96%) |
Mar 16, 2007 | 32.18 | 32.34 | 31.95 | 32.20 | 10,019,100 | +0.08(+0.25%) |
Mar 15, 2007 | 31.93 | 32.14 | 31.79 | 32.11 | 6,109,547 | +0.09(+0.29%) |
Mar 14, 2007 | 32.24 | 32.27 | 31.68 | 32.02 | 8,659,460 | -0.10(-0.33%) |
Mar 13, 2007 | 32.58 | 32.63 | 32.08 | 32.13 | 8,804,192 | -0.45(-1.38%) |
Mar 12, 2007 | 32.34 | 32.73 | 32.24 | 32.58 | 5,904,685 | +0.13(+0.40%) |
Mar 09, 2007 | 32.42 | 32.65 | 32.32 | 32.45 | 8,187,338 | +0.14(+0.44%) |
Mar 08, 2007 | 32.15 | 32.32 | 32.08 | 32.31 | 5,342,774 | +0.31(+0.96%) |
Mar 07, 2007 | 32.13 | 32.36 | 31.87 | 32.00 | 7,851,844 | -0.23(-0.71%) |
Mar 06, 2007 | 31.93 | 32.26 | 31.81 | 32.23 | 8,191,714 | +0.37(+1.16%) |
Mar 05, 2007 | 31.76 | 32.15 | 31.60 | 31.86 | 12,257,506 | -0.09(-0.27%) |
Mar 02, 2007 | 32.17 | 32.20 | 31.91 | 31.94 | 10,595,274 | -0.30(-0.92%) |