Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.76 | 35.12 | 34.53 | 34.68 | 9,642,301 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.85 | 33.84 | 34.76 | 7,301,169 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.89 | 34.11 | 6,792,390 | -0.56(-1.62%) |
May 25, 2007 | 34.03 | 34.74 | 34.33 | 34.68 | 6,486,743 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.68 | 33.89 | 34.03 | 9,837,602 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,409,823 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.90 | 34.37 | 34.40 | 7,092,240 | -0.17(-0.49%) |
May 21, 2007 | 34.42 | 34.81 | 34.26 | 34.57 | 9,297,955 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.66 | 33.66 | 34.49 | 11,763,816 | +0.43(+1.26%) |
May 17, 2007 | 33.60 | 34.25 | 33.24 | 34.06 | 7,858,253 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.55 | 32.84 | 33.44 | 7,812,247 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.31 | 32.59 | 33.02 | 9,531,504 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,189 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,121 | +0.91(+2.87%) |
May 10, 2007 | 32.49 | 32.49 | 31.72 | 31.85 | 7,702,101 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.44 | 31.81 | 32.33 | 6,855,682 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.42 | 31.90 | 32.25 | 6,536,765 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,496 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,152 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,162 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,341 | +0.35(+1.10%) |
May 01, 2007 | 31.99 | 32.15 | 31.70 | 32.03 | 5,938,611 | +0.04(+0.12%) |
Apr 30, 2007 | 32.29 | 32.71 | 31.94 | 31.99 | 8,827,600 | -0.30(-0.92%) |
Apr 27, 2007 | 32.18 | 32.49 | 31.87 | 32.28 | 7,836,407 | -0.01(-0.04%) |
Apr 26, 2007 | 31.95 | 32.80 | 31.39 | 32.30 | 8,799,567 | -0.63(-1.92%) |
Apr 25, 2007 | 32.80 | 33.19 | 32.61 | 32.93 | 7,359,524 | +0.47(+1.46%) |
Apr 24, 2007 | 32.66 | 32.83 | 32.26 | 32.45 | 8,340,345 | -0.01(-0.02%) |
Apr 23, 2007 | 33.19 | 33.19 | 32.18 | 32.46 | 9,242,773 | -0.16(-0.50%) |
Apr 20, 2007 | 31.89 | 32.69 | 31.89 | 32.62 | 11,555,745 | +0.92(+2.91%) |
Apr 19, 2007 | 32.25 | 32.25 | 31.61 | 31.70 | 6,776,422 | -0.55(-1.70%) |
Apr 18, 2007 | 32.15 | 32.40 | 31.97 | 32.25 | 7,227,893 | +0.11(+0.33%) |
Apr 17, 2007 | 32.49 | 32.59 | 31.97 | 32.15 | 5,160,896 | -0.31(-0.95%) |
Apr 16, 2007 | 32.47 | 32.49 | 32.04 | 32.45 | 6,757,536 | +0.11(+0.33%) |
Apr 13, 2007 | 33.31 | 33.32 | 32.07 | 32.35 | 7,922,999 | +0.09(+0.27%) |
Apr 12, 2007 | 31.67 | 32.30 | 31.52 | 32.26 | 11,956,344 | +0.80(+2.55%) |
Apr 11, 2007 | 31.73 | 32.02 | 31.25 | 31.46 | 9,229,062 | -0.30(-0.95%) |
Apr 10, 2007 | 31.48 | 31.92 | 31.38 | 31.76 | 6,687,284 | +0.42(+1.33%) |
Apr 09, 2007 | 31.40 | 31.80 | 31.22 | 31.34 | 6,883,297 | -0.17(-0.54%) |
Apr 05, 2007 | 31.38 | 31.57 | 31.19 | 31.51 | 8,461,984 | +0.13(+0.40%) |
Apr 04, 2007 | 31.34 | 31.77 | 30.99 | 31.39 | 9,213,090 | +0.05(+0.16%) |
Apr 03, 2007 | 30.98 | 31.47 | 30.96 | 31.34 | 7,244,211 | +0.06(+0.18%) |
Apr 02, 2007 | 31.06 | 31.43 | 31.05 | 31.28 | 8,306,662 | +0.17(+0.55%) |
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,239 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.84 | 31.28 | 31.74 | 11,091,460 | +0.33(+1.06%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,940,885 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.02 | 30.59 | 30.90 | 8,621,420 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.68 | 7,269,733 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,725,608 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,159 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.74 | 11,255,670 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.14 | 29.48 | 7,384,641 | +0.25(+0.86%) |
Mar 19, 2007 | 29.07 | 29.27 | 28.88 | 29.22 | 6,909,299 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,790,550 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,521,743 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,200,552 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,393,668 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.85 | 28.94 | 7,749,507 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,448,834 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,401 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,279,576 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,220 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.49 | 10,453,347 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,178,770 | -0.38(-1.31%) |