Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.98 | 32.27 | 31.88 | 31.97 | 7,268,065 | -0.25(-0.77%) |
May 30, 2007 | 31.76 | 32.25 | 31.67 | 32.22 | 7,340,484 | +0.13(+0.42%) |
May 29, 2007 | 32.29 | 32.41 | 31.99 | 32.09 | 5,356,564 | -0.25(-0.77%) |
May 25, 2007 | 32.12 | 32.34 | 32.08 | 32.34 | 6,282,121 | +0.25(+0.77%) |
May 24, 2007 | 32.63 | 32.73 | 31.93 | 32.09 | 7,214,449 | -0.42(-1.31%) |
May 23, 2007 | 32.89 | 32.89 | 32.48 | 32.51 | 7,890,688 | -0.02(-0.06%) |
May 22, 2007 | 33.03 | 32.93 | 32.51 | 32.53 | 7,809,626 | -0.60(-1.81%) |
May 21, 2007 | 33.40 | 33.38 | 33.05 | 33.13 | 11,172,909 | +0.26(+0.78%) |
May 18, 2007 | 32.83 | 33.02 | 32.73 | 32.88 | 9,019,126 | +0.59(+1.82%) |
May 17, 2007 | 31.85 | 32.44 | 31.74 | 32.29 | 8,694,098 | +0.62(+1.94%) |
May 16, 2007 | 31.77 | 31.77 | 31.34 | 31.67 | 5,605,034 | +0.13(+0.41%) |
May 15, 2007 | 31.65 | 31.89 | 31.54 | 31.54 | 6,464,820 | -0.30(-0.93%) |
May 14, 2007 | 31.70 | 31.96 | 31.70 | 31.84 | 5,472,094 | +0.06(+0.20%) |
May 11, 2007 | 31.62 | 31.89 | 31.62 | 31.78 | 6,546,079 | +0.29(+0.91%) |
May 10, 2007 | 31.97 | 31.99 | 31.42 | 31.49 | 8,208,125 | -0.77(-2.40%) |
May 09, 2007 | 32.21 | 32.33 | 31.97 | 32.27 | 6,835,917 | -0.36(-1.10%) |
May 08, 2007 | 32.44 | 32.63 | 32.35 | 32.62 | 6,241,396 | -0.12(-0.36%) |
May 07, 2007 | 32.64 | 32.78 | 32.55 | 32.74 | 4,656,969 | +0.05(+0.16%) |
May 04, 2007 | 32.83 | 33.15 | 32.59 | 32.69 | 6,744,293 | -0.05(-0.15%) |
May 03, 2007 | 32.85 | 32.87 | 32.61 | 32.74 | 6,530,738 | +0.31(+0.96%) |
May 02, 2007 | 32.08 | 32.45 | 32.05 | 32.43 | 6,822,299 | +0.31(+0.95%) |
May 01, 2007 | 32.32 | 32.42 | 32.03 | 32.12 | 8,685,441 | +0.00(+0.00%) |
Apr 30, 2007 | 32.37 | 32.52 | 32.12 | 32.12 | 7,759,051 | -0.19(-0.59%) |
Apr 27, 2007 | 32.18 | 32.42 | 32.07 | 32.31 | 5,827,760 | -0.14(-0.44%) |
Apr 26, 2007 | 32.53 | 32.63 | 32.34 | 32.46 | 7,434,799 | -0.47(-1.42%) |
Apr 25, 2007 | 32.72 | 32.95 | 32.65 | 32.92 | 8,676,307 | +0.59(+1.83%) |
Apr 24, 2007 | 32.82 | 32.84 | 32.31 | 32.33 | 8,730,325 | -0.47(-1.43%) |
Apr 23, 2007 | 32.93 | 33.28 | 32.77 | 32.80 | 6,837,872 | +0.03(+0.10%) |
Apr 20, 2007 | 32.69 | 32.82 | 32.54 | 32.77 | 8,034,657 | +0.01(+0.03%) |
Apr 19, 2007 | 32.48 | 32.79 | 32.48 | 32.76 | 8,627,460 | -0.14(-0.42%) |
Apr 18, 2007 | 32.89 | 32.99 | 32.80 | 32.90 | 7,263,507 | -0.03(-0.10%) |
Apr 17, 2007 | 33.16 | 33.20 | 32.86 | 32.93 | 9,025,981 | +0.12(+0.36%) |
Apr 16, 2007 | 32.87 | 32.88 | 32.65 | 32.81 | 7,633,723 | +0.17(+0.51%) |
Apr 13, 2007 | 32.62 | 32.74 | 32.48 | 32.64 | 10,190,586 | +0.48(+1.48%) |
Apr 12, 2007 | 31.65 | 32.17 | 31.57 | 32.17 | 7,971,361 | +0.67(+2.14%) |
Apr 11, 2007 | 31.69 | 31.85 | 31.42 | 31.49 | 8,016,118 | +0.09(+0.27%) |
Apr 10, 2007 | 31.24 | 31.42 | 31.22 | 31.41 | 5,337,669 | +0.47(+1.51%) |
Apr 09, 2007 | 30.97 | 31.30 | 30.89 | 30.94 | 3,313,592 | -0.20(-0.63%) |
Apr 05, 2007 | 31.20 | 31.32 | 31.11 | 31.13 | 4,798,327 | +0.08(+0.25%) |
Apr 04, 2007 | 30.83 | 31.06 | 30.74 | 31.06 | 5,072,975 | -0.04(-0.14%) |
Apr 03, 2007 | 31.05 | 31.16 | 30.91 | 31.10 | 6,345,096 | +0.07(+0.22%) |
Apr 02, 2007 | 31.19 | 31.20 | 30.90 | 31.03 | 5,693,808 | +0.14(+0.45%) |
Mar 30, 2007 | 31.12 | 31.12 | 30.84 | 30.90 | 9,070,621 | -0.48(-1.52%) |
Mar 29, 2007 | 31.37 | 31.43 | 31.17 | 31.37 | 10,928,115 | +0.50(+1.62%) |
Mar 28, 2007 | 31.14 | 31.21 | 30.85 | 30.87 | 13,167,823 | +0.21(+0.70%) |
Mar 27, 2007 | 30.63 | 30.75 | 30.50 | 30.66 | 6,761,732 | -0.07(-0.22%) |
Mar 26, 2007 | 30.81 | 30.82 | 30.53 | 30.72 | 10,012,032 | +0.33(+1.08%) |
Mar 23, 2007 | 30.15 | 30.58 | 30.11 | 30.39 | 11,139,337 | +0.69(+2.31%) |
Mar 22, 2007 | 29.48 | 29.93 | 29.41 | 29.71 | 9,095,770 | +0.36(+1.24%) |
Mar 21, 2007 | 29.00 | 29.43 | 28.87 | 29.35 | 7,519,327 | +0.58(+2.02%) |
Mar 20, 2007 | 28.59 | 28.78 | 28.51 | 28.76 | 4,660,531 | +0.09(+0.30%) |
Mar 19, 2007 | 28.51 | 28.82 | 28.44 | 28.68 | 5,984,388 | +0.25(+0.89%) |
Mar 16, 2007 | 28.51 | 28.68 | 28.32 | 28.42 | 5,379,164 | -0.08(-0.27%) |
Mar 15, 2007 | 28.31 | 28.69 | 28.28 | 28.50 | 7,489,502 | -0.10(-0.33%) |
Mar 14, 2007 | 28.41 | 28.63 | 28.15 | 28.60 | 14,114,191 | +0.09(+0.30%) |
Mar 13, 2007 | 29.09 | 29.13 | 28.46 | 28.51 | 11,251,669 | -0.58(-2.00%) |
Mar 12, 2007 | 28.92 | 29.14 | 28.89 | 29.09 | 7,611,978 | -0.11(-0.36%) |
Mar 09, 2007 | 29.01 | 29.20 | 28.93 | 29.20 | 10,784,417 | +0.22(+0.76%) |
Mar 08, 2007 | 29.06 | 29.16 | 28.94 | 28.98 | 9,135,380 | +0.02(+0.08%) |
Mar 07, 2007 | 28.39 | 29.09 | 28.35 | 28.95 | 17,202,764 | +0.55(+1.93%) |
Mar 06, 2007 | 28.19 | 28.44 | 28.10 | 28.41 | 12,047,636 | +0.35(+1.24%) |
Mar 05, 2007 | 27.99 | 28.45 | 27.97 | 28.06 | 13,368,378 | -0.62(-2.15%) |
Mar 02, 2007 | 28.91 | 29.00 | 28.55 | 28.67 | 10,310,258 | -0.46(-1.59%) |