Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.31 | 41.95 | 41.20 | 41.61 | 6,041,256 | +0.30(+0.73%) |
May 30, 2007 | 41.55 | 41.46 | 40.95 | 41.31 | 4,924,004 | -0.12(-0.29%) |
May 29, 2007 | 41.28 | 41.53 | 40.98 | 41.43 | 3,667,768 | +0.29(+0.70%) |
May 25, 2007 | 41.62 | 41.95 | 41.04 | 41.14 | 3,333,420 | -0.07(-0.17%) |
May 24, 2007 | 41.44 | 42.03 | 40.92 | 41.21 | 3,594,878 | -0.23(-0.56%) |
May 23, 2007 | 41.18 | 41.76 | 41.16 | 41.44 | 4,921,692 | +0.26(+0.63%) |
May 22, 2007 | 41.21 | 41.38 | 40.67 | 41.18 | 4,427,503 | -0.15(-0.37%) |
May 21, 2007 | 41.62 | 41.86 | 41.19 | 41.34 | 5,168,896 | -0.45(-1.08%) |
May 18, 2007 | 42.17 | 41.95 | 41.16 | 41.79 | 5,680,652 | -0.14(-0.33%) |
May 17, 2007 | 40.93 | 42.28 | 40.86 | 41.92 | 14,299,220 | +1.10(+2.69%) |
May 16, 2007 | 40.69 | 40.83 | 40.37 | 40.83 | 6,394,408 | +0.66(+1.65%) |
May 15, 2007 | 39.54 | 40.42 | 39.52 | 40.16 | 6,455,867 | +0.68(+1.73%) |
May 14, 2007 | 39.70 | 39.88 | 39.32 | 39.48 | 3,609,510 | -0.22(-0.54%) |
May 11, 2007 | 38.96 | 39.72 | 38.65 | 39.70 | 6,549,644 | +0.88(+2.26%) |
May 10, 2007 | 39.37 | 39.59 | 38.43 | 38.82 | 5,755,368 | -0.55(-1.41%) |
May 09, 2007 | 39.36 | 39.59 | 38.97 | 39.37 | 3,702,369 | +0.11(+0.29%) |
May 08, 2007 | 38.46 | 39.57 | 38.32 | 39.26 | 6,986,295 | +0.90(+2.34%) |
May 07, 2007 | 38.82 | 38.93 | 38.20 | 38.36 | 4,371,715 | -0.40(-1.04%) |
May 04, 2007 | 38.80 | 38.88 | 38.29 | 38.76 | 3,163,785 | +0.14(+0.37%) |
May 03, 2007 | 37.96 | 39.39 | 37.96 | 38.62 | 4,863,129 | +0.99(+2.64%) |
May 02, 2007 | 37.69 | 38.12 | 37.51 | 37.63 | 6,148,060 | -0.22(-0.59%) |
May 01, 2007 | 38.46 | 38.75 | 37.83 | 37.85 | 12,874,933 | -0.43(-1.13%) |
Apr 30, 2007 | 38.57 | 38.91 | 38.27 | 38.28 | 6,818,813 | -0.27(-0.69%) |
Apr 27, 2007 | 38.24 | 38.96 | 37.86 | 38.55 | 6,651,539 | +0.24(+0.64%) |
Apr 26, 2007 | 39.98 | 39.98 | 38.27 | 38.30 | 7,579,940 | -1.68(-4.21%) |
Apr 25, 2007 | 40.01 | 40.62 | 38.66 | 39.98 | 7,278,034 | +0.04(+0.09%) |
Apr 24, 2007 | 39.73 | 40.42 | 39.49 | 39.95 | 4,229,086 | -0.12(-0.29%) |
Apr 23, 2007 | 39.98 | 40.35 | 39.83 | 40.06 | 4,051,587 | -0.24(-0.59%) |
Apr 20, 2007 | 40.54 | 40.75 | 40.13 | 40.30 | 4,089,763 | +0.11(+0.27%) |
Apr 19, 2007 | 39.86 | 40.38 | 39.09 | 40.19 | 7,394,033 | +0.60(+1.51%) |
Apr 18, 2007 | 38.99 | 40.24 | 38.93 | 39.60 | 7,354,269 | +0.75(+1.92%) |
Apr 17, 2007 | 39.39 | 39.47 | 38.65 | 38.85 | 5,306,458 | -0.58(-1.48%) |
Apr 16, 2007 | 39.00 | 39.45 | 38.94 | 39.43 | 6,369,505 | +0.69(+1.78%) |
Apr 13, 2007 | 39.54 | 39.54 | 38.19 | 38.74 | 5,323,106 | -0.34(-0.86%) |
Apr 12, 2007 | 37.31 | 39.25 | 36.80 | 39.08 | 10,924,830 | +1.80(+4.82%) |
Apr 11, 2007 | 37.99 | 38.15 | 37.01 | 37.28 | 5,521,011 | -0.63(-1.67%) |
Apr 10, 2007 | 37.60 | 38.47 | 37.60 | 37.91 | 6,593,309 | -0.11(-0.28%) |
Apr 09, 2007 | 37.78 | 38.98 | 37.74 | 38.02 | 10,412,883 | +1.37(+3.75%) |
Apr 05, 2007 | 35.94 | 37.02 | 35.73 | 36.65 | 8,255,634 | -0.06(-0.16%) |
Apr 04, 2007 | 36.66 | 36.88 | 36.58 | 36.71 | 4,057,986 | +0.17(+0.45%) |
Apr 03, 2007 | 36.58 | 36.94 | 36.35 | 36.54 | 5,186,900 | +0.19(+0.51%) |
Apr 02, 2007 | 36.38 | 36.64 | 36.14 | 36.35 | 5,704,578 | -0.02(-0.06%) |
Mar 30, 2007 | 36.04 | 37.19 | 35.97 | 36.38 | 7,149,050 | +0.48(+1.34%) |
Mar 29, 2007 | 36.52 | 36.78 | 35.71 | 35.89 | 7,345,467 | -0.08(-0.22%) |
Mar 28, 2007 | 36.23 | 36.69 | 35.94 | 35.97 | 6,052,759 | -0.25(-0.69%) |
Mar 27, 2007 | 36.49 | 36.49 | 35.94 | 36.22 | 5,557,126 | -0.26(-0.71%) |
Mar 26, 2007 | 37.09 | 37.60 | 36.34 | 36.48 | 6,911,016 | -0.88(-2.35%) |
Mar 23, 2007 | 35.84 | 37.42 | 35.63 | 37.36 | 9,534,292 | +1.52(+4.23%) |
Mar 22, 2007 | 35.51 | 36.04 | 35.25 | 35.84 | 5,626,658 | +0.33(+0.93%) |
Mar 21, 2007 | 35.28 | 35.90 | 35.17 | 35.51 | 7,722,306 | +0.19(+0.55%) |
Mar 20, 2007 | 35.24 | 35.51 | 35.18 | 35.32 | 3,922,636 | +0.08(+0.22%) |
Mar 19, 2007 | 35.04 | 35.35 | 34.53 | 35.24 | 7,280,504 | +0.18(+0.51%) |
Mar 16, 2007 | 34.45 | 35.36 | 33.67 | 35.06 | 9,383,641 | +0.61(+1.77%) |
Mar 15, 2007 | 33.92 | 34.77 | 33.86 | 34.45 | 6,930,387 | +0.53(+1.57%) |
Mar 14, 2007 | 34.43 | 34.82 | 33.11 | 33.92 | 9,118,228 | -0.60(-1.73%) |
Mar 13, 2007 | 35.23 | 35.29 | 34.33 | 34.51 | 6,847,310 | -0.72(-2.04%) |
Mar 12, 2007 | 34.95 | 35.53 | 34.69 | 35.23 | 3,959,916 | +0.34(+0.97%) |
Mar 09, 2007 | 35.23 | 35.35 | 34.40 | 34.89 | 3,821,776 | -0.02(-0.06%) |
Mar 08, 2007 | 34.40 | 35.02 | 34.30 | 34.92 | 4,365,548 | +0.64(+1.87%) |
Mar 07, 2007 | 33.50 | 34.61 | 33.31 | 34.28 | 6,375,345 | +0.78(+2.32%) |
Mar 06, 2007 | 33.57 | 33.80 | 33.32 | 33.50 | 4,898,044 | +0.40(+1.22%) |
Mar 05, 2007 | 32.89 | 33.69 | 32.62 | 33.10 | 4,323,956 | -0.22(-0.65%) |
Mar 02, 2007 | 33.79 | 34.23 | 33.15 | 33.31 | 5,483,817 | -0.48(-1.43%) |