Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.58 | 34.68 | 33.61 | 34.46 | 7,838,971 | +1.21(+3.65%) |
May 30, 2007 | 32.45 | 33.27 | 32.45 | 33.24 | 2,507,417 | +0.28(+0.84%) |
May 29, 2007 | 33.24 | 33.23 | 32.82 | 32.97 | 2,632,850 | -0.19(-0.59%) |
May 25, 2007 | 32.79 | 33.21 | 32.71 | 33.16 | 1,865,025 | +1.05(+3.26%) |
May 24, 2007 | 32.90 | 33.04 | 31.90 | 32.11 | 3,014,817 | -0.83(-2.53%) |
May 23, 2007 | 32.78 | 33.13 | 32.65 | 32.95 | 3,096,057 | +0.51(+1.58%) |
May 22, 2007 | 32.49 | 32.59 | 32.13 | 32.43 | 2,905,961 | -0.33(-1.00%) |
May 21, 2007 | 32.61 | 32.86 | 32.50 | 32.76 | 3,290,161 | +0.53(+1.64%) |
May 18, 2007 | 31.95 | 32.34 | 31.88 | 32.23 | 2,405,535 | +0.51(+1.60%) |
May 17, 2007 | 31.36 | 31.85 | 31.34 | 31.72 | 3,006,546 | +0.20(+0.64%) |
May 16, 2007 | 31.64 | 31.72 | 31.27 | 31.52 | 2,769,729 | +0.43(+1.38%) |
May 15, 2007 | 30.98 | 31.60 | 30.93 | 31.09 | 2,176,593 | +0.31(+0.99%) |
May 14, 2007 | 30.92 | 31.08 | 30.68 | 30.79 | 1,776,759 | -0.57(-1.81%) |
May 11, 2007 | 30.45 | 31.40 | 30.54 | 31.36 | 2,857,678 | +1.17(+3.86%) |
May 10, 2007 | 30.70 | 30.77 | 30.06 | 30.19 | 4,579,471 | -0.77(-2.49%) |
May 09, 2007 | 30.50 | 31.02 | 30.45 | 30.96 | 2,488,497 | +0.43(+1.41%) |
May 08, 2007 | 30.58 | 30.74 | 30.20 | 30.53 | 4,360,275 | -0.54(-1.74%) |
May 07, 2007 | 32.22 | 32.16 | 31.01 | 31.07 | 7,756,497 | -1.91(-5.79%) |
May 04, 2007 | 32.77 | 33.15 | 32.88 | 32.98 | 2,505,047 | +0.20(+0.61%) |
May 03, 2007 | 32.38 | 32.88 | 31.97 | 32.78 | 4,233,200 | +0.71(+2.23%) |
May 02, 2007 | 32.12 | 32.21 | 31.92 | 32.06 | 3,348,451 | +0.14(+0.43%) |
May 01, 2007 | 32.56 | 32.56 | 31.61 | 31.93 | 2,106,363 | -0.25(-0.78%) |
Apr 30, 2007 | 32.68 | 32.98 | 32.11 | 32.18 | 1,762,371 | -0.55(-1.68%) |
Apr 27, 2007 | 32.48 | 32.86 | 32.26 | 32.72 | 1,996,862 | +0.47(+1.44%) |
Apr 26, 2007 | 32.64 | 32.64 | 32.14 | 32.26 | 2,027,300 | -0.63(-1.92%) |
Apr 25, 2007 | 32.92 | 33.07 | 32.80 | 32.89 | 1,453,649 | +0.36(+1.11%) |
Apr 24, 2007 | 32.63 | 32.68 | 32.42 | 32.53 | 2,148,583 | -0.31(-0.93%) |
Apr 23, 2007 | 33.11 | 33.20 | 32.77 | 32.84 | 1,511,380 | -0.39(-1.17%) |
Apr 20, 2007 | 33.15 | 33.28 | 32.90 | 33.22 | 1,445,668 | +0.39(+1.18%) |
Apr 19, 2007 | 32.61 | 32.93 | 32.52 | 32.84 | 1,699,328 | -0.22(-0.65%) |
Apr 18, 2007 | 32.82 | 33.15 | 32.75 | 33.05 | 2,247,568 | -0.39(-1.16%) |
Apr 17, 2007 | 33.38 | 33.69 | 33.20 | 33.44 | 2,817,998 | -0.28(-0.84%) |
Apr 16, 2007 | 33.67 | 33.78 | 33.54 | 33.72 | 2,220,001 | +0.07(+0.21%) |
Apr 13, 2007 | 33.36 | 33.70 | 33.33 | 33.65 | 2,590,561 | +0.40(+1.19%) |
Apr 12, 2007 | 32.62 | 33.30 | 32.55 | 33.26 | 4,733,729 | +0.76(+2.33%) |
Apr 11, 2007 | 32.85 | 32.93 | 32.27 | 32.50 | 2,628,959 | -0.41(-1.24%) |
Apr 10, 2007 | 32.59 | 32.96 | 32.56 | 32.91 | 1,963,146 | +0.71(+2.20%) |
Apr 09, 2007 | 32.01 | 32.48 | 31.93 | 32.20 | 1,317,361 | +0.18(+0.56%) |
Apr 05, 2007 | 32.07 | 32.27 | 31.96 | 32.02 | 1,098,692 | -0.26(-0.80%) |
Apr 04, 2007 | 31.88 | 32.28 | 31.83 | 32.28 | 1,358,137 | +0.13(+0.41%) |
Apr 03, 2007 | 32.04 | 32.25 | 31.91 | 32.15 | 1,532,306 | +0.07(+0.22%) |
Apr 02, 2007 | 31.77 | 32.09 | 31.66 | 32.08 | 1,630,456 | +0.22(+0.70%) |
Mar 30, 2007 | 32.00 | 32.27 | 31.82 | 31.86 | 3,483,378 | -0.53(-1.63%) |
Mar 29, 2007 | 32.31 | 32.61 | 32.07 | 32.38 | 5,457,323 | +0.53(+1.68%) |
Mar 28, 2007 | 31.41 | 31.92 | 31.32 | 31.85 | 5,598,966 | +1.28(+4.18%) |
Mar 27, 2007 | 30.61 | 30.72 | 30.41 | 30.57 | 1,315,920 | -0.27(-0.88%) |
Mar 26, 2007 | 30.95 | 31.06 | 30.48 | 30.84 | 1,986,877 | +0.00(+0.00%) |
Mar 23, 2007 | 30.86 | 31.01 | 30.68 | 30.84 | 2,143,489 | +0.60(+1.97%) |
Mar 22, 2007 | 30.37 | 30.53 | 30.09 | 30.25 | 2,465,856 | -0.49(-1.58%) |
Mar 21, 2007 | 29.63 | 30.77 | 29.53 | 30.73 | 3,148,270 | +1.08(+3.65%) |
Mar 20, 2007 | 29.33 | 29.86 | 29.31 | 29.65 | 2,849,430 | -0.06(-0.19%) |
Mar 19, 2007 | 29.36 | 29.77 | 29.09 | 29.70 | 2,057,997 | +0.92(+3.18%) |
Mar 16, 2007 | 28.88 | 29.12 | 28.70 | 28.79 | 1,753,360 | -0.24(-0.81%) |
Mar 15, 2007 | 28.95 | 29.29 | 28.93 | 29.02 | 4,113,321 | -0.37(-1.25%) |
Mar 14, 2007 | 29.18 | 29.43 | 28.62 | 29.39 | 4,296,013 | +0.17(+0.57%) |
Mar 13, 2007 | 30.54 | 30.25 | 29.15 | 29.23 | 4,390,676 | -1.31(-4.30%) |
Mar 12, 2007 | 30.54 | 30.76 | 30.11 | 30.54 | 2,584,149 | -0.22(-0.72%) |
Mar 09, 2007 | 30.74 | 30.84 | 30.43 | 30.76 | 3,052,279 | -0.12(-0.40%) |
Mar 08, 2007 | 31.16 | 31.25 | 30.66 | 30.88 | 2,772,611 | +0.16(+0.52%) |
Mar 07, 2007 | 30.68 | 31.10 | 30.63 | 30.73 | 3,743,594 | -0.43(-1.38%) |
Mar 06, 2007 | 30.54 | 31.34 | 30.47 | 31.16 | 3,231,375 | +1.17(+3.91%) |
Mar 05, 2007 | 30.18 | 30.63 | 29.98 | 29.98 | 3,629,047 | -1.08(-3.49%) |
Mar 02, 2007 | 31.44 | 31.56 | 30.92 | 31.07 | 3,500,236 | -0.04(-0.13%) |