Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.32 | 38.54 | 38.10 | 38.45 | 3,861,714 | +0.33(+0.88%) |
May 30, 2007 | 37.25 | 38.17 | 37.16 | 38.11 | 3,157,789 | +0.57(+1.53%) |
May 29, 2007 | 37.19 | 37.59 | 36.92 | 37.54 | 2,292,283 | +0.33(+0.90%) |
May 25, 2007 | 36.92 | 37.30 | 36.78 | 37.21 | 1,548,167 | +0.33(+0.88%) |
May 24, 2007 | 37.41 | 37.54 | 36.86 | 36.88 | 2,012,816 | -0.58(-1.55%) |
May 23, 2007 | 37.56 | 37.80 | 37.36 | 37.46 | 2,042,258 | -0.17(-0.45%) |
May 22, 2007 | 36.77 | 37.66 | 36.42 | 37.63 | 3,507,809 | +1.04(+2.85%) |
May 21, 2007 | 36.56 | 36.76 | 36.42 | 36.59 | 3,075,772 | -0.15(-0.40%) |
May 18, 2007 | 36.80 | 36.80 | 36.55 | 36.74 | 4,226,470 | -0.02(-0.05%) |
May 17, 2007 | 36.76 | 36.76 | 36.40 | 36.75 | 2,208,224 | -0.05(-0.14%) |
May 16, 2007 | 36.56 | 36.80 | 36.50 | 36.80 | 1,783,120 | +0.26(+0.70%) |
May 15, 2007 | 36.54 | 36.78 | 36.33 | 36.55 | 2,179,421 | +0.15(+0.42%) |
May 14, 2007 | 36.00 | 36.50 | 35.86 | 36.39 | 1,774,358 | +0.39(+1.09%) |
May 11, 2007 | 35.54 | 36.27 | 35.12 | 36.00 | 2,198,699 | +0.47(+1.33%) |
May 10, 2007 | 35.70 | 36.42 | 35.44 | 35.53 | 1,959,306 | -0.44(-1.21%) |
May 09, 2007 | 35.55 | 36.06 | 35.37 | 35.97 | 2,200,802 | +0.34(+0.96%) |
May 08, 2007 | 35.78 | 36.10 | 35.43 | 35.62 | 2,077,881 | -0.31(-0.86%) |
May 07, 2007 | 35.58 | 36.03 | 35.58 | 35.93 | 2,651,080 | +0.56(+1.60%) |
May 04, 2007 | 35.61 | 35.86 | 35.32 | 35.37 | 2,441,597 | -0.15(-0.43%) |
May 03, 2007 | 35.81 | 36.04 | 35.37 | 35.52 | 1,859,880 | -0.18(-0.50%) |
May 02, 2007 | 35.24 | 36.00 | 35.20 | 35.70 | 2,093,117 | +0.48(+1.36%) |
May 01, 2007 | 34.54 | 35.71 | 34.54 | 35.22 | 2,575,282 | -0.09(-0.24%) |
Apr 30, 2007 | 35.69 | 35.90 | 35.31 | 35.31 | 2,744,444 | -0.50(-1.39%) |
Apr 27, 2007 | 36.36 | 36.36 | 35.50 | 35.80 | 2,140,444 | -0.57(-1.58%) |
Apr 26, 2007 | 36.42 | 36.54 | 36.10 | 36.38 | 1,858,875 | -0.21(-0.58%) |
Apr 25, 2007 | 36.78 | 36.80 | 36.38 | 36.59 | 2,754,470 | +0.02(+0.05%) |
Apr 24, 2007 | 36.25 | 36.69 | 36.03 | 36.57 | 2,496,275 | +0.39(+1.06%) |
Apr 23, 2007 | 35.90 | 36.24 | 35.78 | 36.19 | 2,054,843 | +0.37(+1.03%) |
Apr 20, 2007 | 36.80 | 36.80 | 35.53 | 35.82 | 2,877,870 | +0.21(+0.60%) |
Apr 19, 2007 | 35.82 | 35.82 | 35.33 | 35.61 | 2,101,259 | +0.03(+0.10%) |
Apr 18, 2007 | 35.34 | 35.68 | 35.30 | 35.57 | 2,832,290 | +0.02(+0.05%) |
Apr 17, 2007 | 35.09 | 35.55 | 34.76 | 35.55 | 2,012,933 | +0.40(+1.14%) |
Apr 16, 2007 | 34.55 | 35.37 | 34.42 | 35.15 | 2,303,966 | +0.80(+2.34%) |
Apr 13, 2007 | 35.93 | 35.93 | 33.98 | 34.35 | 2,607,606 | +0.03(+0.07%) |
Apr 12, 2007 | 34.03 | 34.40 | 33.93 | 34.32 | 3,113,101 | +0.05(+0.15%) |
Apr 11, 2007 | 34.70 | 34.79 | 34.01 | 34.27 | 4,158,069 | -0.48(-1.38%) |
Apr 10, 2007 | 35.02 | 35.14 | 34.72 | 34.75 | 2,345,910 | -0.34(-0.98%) |
Apr 09, 2007 | 34.98 | 35.16 | 34.82 | 35.09 | 1,963,045 | +0.27(+0.76%) |
Apr 05, 2007 | 35.15 | 35.24 | 34.72 | 34.83 | 2,330,838 | -0.39(-1.12%) |
Apr 04, 2007 | 35.55 | 35.59 | 35.20 | 35.22 | 3,528,522 | -0.28(-0.80%) |
Apr 03, 2007 | 35.31 | 35.80 | 35.28 | 35.50 | 2,380,288 | +0.41(+1.17%) |
Apr 02, 2007 | 35.26 | 35.30 | 34.88 | 35.09 | 2,776,326 | -0.09(-0.27%) |
Mar 30, 2007 | 34.74 | 35.23 | 34.48 | 35.19 | 3,216,645 | +0.39(+1.11%) |
Mar 29, 2007 | 35.61 | 35.61 | 34.60 | 34.80 | 2,123,218 | -0.12(-0.34%) |
Mar 28, 2007 | 34.84 | 35.02 | 34.51 | 34.92 | 1,934,420 | -0.09(-0.24%) |
Mar 27, 2007 | 35.08 | 35.20 | 34.78 | 35.01 | 2,271,954 | -0.26(-0.73%) |
Mar 26, 2007 | 35.33 | 35.52 | 34.43 | 35.26 | 2,791,515 | -0.16(-0.46%) |
Mar 23, 2007 | 35.81 | 35.90 | 35.35 | 35.43 | 2,365,402 | -0.36(-1.00%) |
Mar 22, 2007 | 35.90 | 36.05 | 35.58 | 35.79 | 2,645,618 | -0.16(-0.45%) |
Mar 21, 2007 | 35.07 | 35.99 | 35.06 | 35.95 | 3,707,514 | +0.86(+2.46%) |
Mar 20, 2007 | 35.04 | 35.18 | 34.90 | 35.08 | 2,047,516 | -0.01(-0.02%) |
Mar 19, 2007 | 34.41 | 35.20 | 34.38 | 35.09 | 3,442,981 | +0.77(+2.24%) |
Mar 16, 2007 | 34.49 | 34.56 | 34.16 | 34.32 | 3,330,002 | -0.14(-0.40%) |
Mar 15, 2007 | 34.08 | 34.56 | 33.94 | 34.46 | 2,358,060 | +0.33(+0.98%) |
Mar 14, 2007 | 34.00 | 34.28 | 33.80 | 34.13 | 3,726,537 | +0.33(+0.99%) |
Mar 13, 2007 | 33.87 | 34.38 | 33.47 | 33.79 | 5,082,045 | -0.08(-0.23%) |
Mar 12, 2007 | 33.83 | 33.99 | 33.47 | 33.87 | 2,631,335 | +0.40(+1.20%) |
Mar 09, 2007 | 33.29 | 33.57 | 33.21 | 33.47 | 1,687,316 | +0.29(+0.88%) |
Mar 08, 2007 | 33.26 | 33.46 | 32.95 | 33.18 | 3,392,509 | +0.21(+0.62%) |
Mar 07, 2007 | 33.42 | 33.44 | 32.94 | 32.97 | 4,014,767 | -0.62(-1.86%) |
Mar 06, 2007 | 33.47 | 33.82 | 33.17 | 33.59 | 3,311,660 | +0.21(+0.62%) |
Mar 05, 2007 | 33.38 | 33.61 | 33.23 | 33.39 | 3,005,788 | -0.08(-0.23%) |
Mar 02, 2007 | 34.45 | 34.45 | 32.95 | 33.47 | 4,572,182 | +0.45(+1.37%) |