Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.40 | 34.90 | 34.39 | 34.75 | 24,058,766 | +0.35(+1.02%) |
May 30, 2007 | 34.27 | 34.42 | 33.93 | 34.40 | 21,967,886 | +0.13(+0.38%) |
May 29, 2007 | 34.39 | 34.71 | 34.14 | 34.27 | 20,475,918 | +0.02(+0.06%) |
May 25, 2007 | 34.21 | 34.31 | 34.05 | 34.25 | 12,047,694 | +0.19(+0.56%) |
May 24, 2007 | 33.91 | 34.28 | 33.84 | 34.06 | 20,177,808 | +0.23(+0.69%) |
May 23, 2007 | 34.20 | 34.42 | 33.82 | 33.82 | 19,523,378 | -0.15(-0.45%) |
May 22, 2007 | 34.00 | 34.17 | 33.93 | 33.98 | 15,241,673 | -0.06(-0.17%) |
May 21, 2007 | 34.57 | 34.61 | 34.04 | 34.04 | 28,794,688 | -0.47(-1.38%) |
May 18, 2007 | 34.43 | 34.58 | 34.44 | 34.51 | 18,824,222 | +0.12(+0.34%) |
May 17, 2007 | 34.39 | 34.66 | 34.33 | 34.39 | 17,305,060 | -0.05(-0.15%) |
May 16, 2007 | 34.67 | 34.85 | 34.30 | 34.44 | 26,064,906 | -0.32(-0.92%) |
May 15, 2007 | 34.93 | 35.12 | 34.61 | 34.77 | 26,544,876 | -0.16(-0.46%) |
May 14, 2007 | 34.90 | 35.04 | 34.67 | 34.93 | 17,767,904 | +0.04(+0.13%) |
May 11, 2007 | 34.93 | 34.98 | 34.61 | 34.88 | 21,763,906 | +0.02(+0.06%) |
May 10, 2007 | 34.69 | 35.28 | 34.64 | 34.86 | 24,450,870 | -0.13(-0.38%) |
May 09, 2007 | 35.12 | 35.25 | 34.93 | 34.99 | 20,855,084 | -0.12(-0.35%) |
May 08, 2007 | 35.31 | 35.51 | 35.10 | 35.12 | 13,933,578 | -0.37(-1.05%) |
May 07, 2007 | 35.36 | 35.69 | 35.25 | 35.49 | 12,202,948 | +0.25(+0.70%) |
May 04, 2007 | 35.31 | 35.41 | 35.08 | 35.24 | 13,157,189 | -0.07(-0.19%) |
May 03, 2007 | 35.42 | 35.59 | 35.19 | 35.31 | 15,044,693 | +0.06(+0.17%) |
May 02, 2007 | 35.26 | 35.58 | 35.17 | 35.25 | 16,598,812 | -0.04(-0.10%) |
May 01, 2007 | 34.99 | 35.45 | 34.69 | 35.28 | 20,252,030 | +0.30(+0.86%) |
Apr 30, 2007 | 35.23 | 35.53 | 34.95 | 34.99 | 19,160,624 | -0.31(-0.87%) |
Apr 27, 2007 | 35.42 | 35.55 | 35.28 | 35.29 | 12,741,196 | -0.26(-0.74%) |
Apr 26, 2007 | 35.61 | 35.82 | 35.46 | 35.55 | 12,643,963 | -0.08(-0.23%) |
Apr 25, 2007 | 35.61 | 35.85 | 35.50 | 35.63 | 19,866,440 | +0.09(+0.25%) |
Apr 24, 2007 | 35.45 | 35.76 | 35.14 | 35.55 | 26,094,252 | -0.18(-0.49%) |
Apr 23, 2007 | 36.31 | 36.47 | 35.66 | 35.72 | 19,138,352 | -0.61(-1.67%) |
Apr 20, 2007 | 35.47 | 36.39 | 35.42 | 36.33 | 32,080,748 | +1.04(+2.94%) |
Apr 19, 2007 | 34.86 | 35.32 | 34.79 | 35.29 | 11,026,580 | +0.27(+0.77%) |
Apr 18, 2007 | 35.04 | 35.17 | 34.92 | 35.02 | 10,948,845 | -0.15(-0.42%) |
Apr 17, 2007 | 35.18 | 35.36 | 34.96 | 35.17 | 16,972,590 | +0.07(+0.21%) |
Apr 16, 2007 | 34.77 | 35.13 | 34.69 | 35.09 | 19,518,418 | +0.48(+1.39%) |
Apr 13, 2007 | 34.61 | 34.62 | 34.19 | 34.61 | 17,013,778 | +0.11(+0.32%) |
Apr 12, 2007 | 34.59 | 34.68 | 34.24 | 34.50 | 15,850,473 | -0.01(-0.02%) |
Apr 11, 2007 | 35.01 | 35.12 | 34.36 | 34.51 | 24,293,552 | -0.49(-1.40%) |
Apr 10, 2007 | 35.37 | 35.37 | 35.00 | 35.00 | 13,355,663 | -0.39(-1.09%) |
Apr 09, 2007 | 35.24 | 35.45 | 34.96 | 35.39 | 11,694,394 | +0.15(+0.41%) |
Apr 05, 2007 | 35.08 | 35.37 | 34.94 | 35.24 | 13,033,367 | +0.16(+0.46%) |
Apr 04, 2007 | 35.04 | 35.28 | 34.97 | 35.08 | 15,033,421 | -0.04(-0.10%) |
Apr 03, 2007 | 34.69 | 35.26 | 34.66 | 35.12 | 23,506,938 | +0.51(+1.48%) |
Apr 02, 2007 | 34.36 | 34.69 | 34.20 | 34.61 | 18,767,576 | +0.33(+0.96%) |
Mar 30, 2007 | 34.21 | 34.38 | 34.05 | 34.28 | 20,692,688 | +0.17(+0.49%) |
Mar 29, 2007 | 34.26 | 34.34 | 33.85 | 34.11 | 17,207,956 | +0.06(+0.17%) |
Mar 28, 2007 | 34.44 | 34.45 | 33.92 | 34.05 | 24,765,258 | -0.62(-1.79%) |
Mar 27, 2007 | 34.73 | 34.90 | 34.34 | 34.67 | 17,738,204 | -0.26(-0.73%) |
Mar 26, 2007 | 34.93 | 34.99 | 34.42 | 34.93 | 17,403,784 | -0.05(-0.15%) |
Mar 23, 2007 | 35.05 | 35.15 | 34.86 | 34.98 | 10,949,353 | -0.07(-0.21%) |
Mar 22, 2007 | 34.77 | 35.19 | 34.72 | 35.05 | 20,706,376 | +0.18(+0.50%) |
Mar 21, 2007 | 34.47 | 34.93 | 34.28 | 34.88 | 18,672,052 | +0.34(+0.99%) |
Mar 20, 2007 | 33.93 | 34.61 | 33.90 | 34.53 | 20,911,546 | +0.52(+1.52%) |
Mar 19, 2007 | 33.95 | 34.18 | 33.86 | 34.01 | 16,545,481 | +0.28(+0.82%) |
Mar 16, 2007 | 33.74 | 34.17 | 33.40 | 33.74 | 26,014,310 | +0.15(+0.46%) |
Mar 15, 2007 | 33.40 | 33.70 | 33.21 | 33.58 | 18,206,208 | +0.20(+0.59%) |
Mar 14, 2007 | 33.71 | 33.74 | 32.90 | 33.39 | 37,784,468 | -0.33(-0.97%) |
Mar 13, 2007 | 34.50 | 34.41 | 33.61 | 33.71 | 32,855,660 | -0.79(-2.28%) |
Mar 12, 2007 | 34.62 | 34.77 | 34.39 | 34.50 | 16,706,774 | -0.12(-0.34%) |
Mar 09, 2007 | 34.88 | 35.14 | 34.42 | 34.62 | 19,107,896 | -0.34(-0.96%) |
Mar 08, 2007 | 35.08 | 35.15 | 34.59 | 34.96 | 27,881,514 | -0.04(-0.10%) |
Mar 07, 2007 | 35.08 | 35.23 | 34.76 | 34.99 | 18,254,286 | -0.08(-0.23%) |
Mar 06, 2007 | 34.93 | 35.26 | 34.86 | 35.07 | 20,434,336 | +0.42(+1.20%) |
Mar 05, 2007 | 34.79 | 35.24 | 34.63 | 34.66 | 19,632,638 | -0.25(-0.71%) |
Mar 02, 2007 | 34.93 | 35.28 | 34.83 | 34.90 | 25,147,686 | -0.06(-0.17%) |