Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.92 | 35.92 | 35.17 | 35.45 | 4,196,388 | -0.35(-0.97%) |
May 30, 2007 | 35.34 | 35.80 | 35.15 | 35.80 | 3,863,164 | +0.35(+0.98%) |
May 29, 2007 | 35.40 | 35.49 | 35.12 | 35.45 | 2,668,029 | +0.00(+0.00%) |
May 25, 2007 | 35.26 | 35.58 | 35.09 | 35.45 | 1,548,659 | +0.18(+0.52%) |
May 24, 2007 | 35.52 | 35.93 | 35.04 | 35.27 | 2,941,470 | -0.31(-0.88%) |
May 23, 2007 | 35.70 | 35.96 | 35.49 | 35.58 | 1,846,105 | -0.05(-0.15%) |
May 22, 2007 | 35.65 | 35.81 | 35.36 | 35.63 | 2,046,635 | -0.31(-0.85%) |
May 21, 2007 | 35.36 | 36.02 | 35.35 | 35.94 | 2,783,081 | +0.57(+1.60%) |
May 18, 2007 | 34.85 | 35.45 | 34.82 | 35.37 | 4,524,473 | +0.66(+1.91%) |
May 17, 2007 | 34.87 | 34.88 | 34.66 | 34.71 | 2,900,737 | -0.20(-0.57%) |
May 16, 2007 | 34.88 | 35.05 | 34.58 | 34.91 | 2,250,097 | +0.08(+0.23%) |
May 15, 2007 | 35.49 | 35.79 | 34.76 | 34.83 | 3,315,772 | -0.65(-1.82%) |
May 14, 2007 | 35.95 | 36.00 | 35.26 | 35.48 | 2,087,456 | -0.40(-1.12%) |
May 11, 2007 | 35.50 | 35.91 | 35.29 | 35.88 | 2,482,446 | +0.42(+1.18%) |
May 10, 2007 | 36.13 | 36.35 | 35.35 | 35.46 | 2,760,561 | -0.85(-2.33%) |
May 09, 2007 | 35.96 | 36.39 | 35.70 | 36.31 | 2,896,494 | +0.77(+2.16%) |
May 08, 2007 | 35.57 | 35.65 | 35.13 | 35.54 | 2,010,923 | -0.03(-0.07%) |
May 07, 2007 | 35.40 | 35.72 | 35.35 | 35.56 | 2,380,943 | +0.22(+0.62%) |
May 04, 2007 | 35.49 | 35.59 | 35.13 | 35.35 | 3,007,767 | -0.13(-0.37%) |
May 03, 2007 | 36.01 | 36.01 | 35.19 | 35.48 | 2,521,596 | -0.44(-1.24%) |
May 02, 2007 | 35.40 | 36.09 | 35.25 | 35.92 | 3,011,895 | +0.57(+1.60%) |
May 01, 2007 | 35.55 | 35.74 | 35.20 | 35.36 | 3,132,471 | -0.17(-0.47%) |
Apr 30, 2007 | 36.02 | 36.18 | 35.48 | 35.52 | 1,793,833 | -0.51(-1.43%) |
Apr 27, 2007 | 35.82 | 36.13 | 35.81 | 36.04 | 1,906,842 | +0.04(+0.12%) |
Apr 26, 2007 | 35.87 | 36.19 | 35.85 | 35.99 | 2,308,809 | -0.31(-0.84%) |
Apr 25, 2007 | 36.30 | 36.47 | 35.97 | 36.30 | 2,681,480 | -0.01(-0.02%) |
Apr 24, 2007 | 36.24 | 36.46 | 35.96 | 36.31 | 2,576,454 | -0.16(-0.43%) |
Apr 23, 2007 | 36.45 | 36.53 | 36.31 | 36.46 | 2,028,976 | +0.15(+0.41%) |
Apr 20, 2007 | 36.32 | 36.40 | 35.51 | 36.31 | 3,394,349 | +0.61(+1.71%) |
Apr 19, 2007 | 35.81 | 35.99 | 35.61 | 35.70 | 3,288,520 | -0.44(-1.21%) |
Apr 18, 2007 | 35.98 | 36.42 | 35.88 | 36.14 | 3,100,689 | +0.05(+0.15%) |
Apr 17, 2007 | 36.38 | 36.51 | 35.88 | 36.09 | 2,749,594 | -0.24(-0.67%) |
Apr 16, 2007 | 35.63 | 36.34 | 35.55 | 36.33 | 3,799,557 | +0.82(+2.31%) |
Apr 13, 2007 | 34.81 | 35.53 | 34.80 | 35.51 | 3,788,521 | +0.64(+1.83%) |
Apr 12, 2007 | 34.27 | 35.20 | 34.22 | 34.88 | 6,332,607 | -0.64(-1.79%) |
Apr 11, 2007 | 35.75 | 36.13 | 35.49 | 35.51 | 2,959,917 | -0.38(-1.07%) |
Apr 10, 2007 | 36.16 | 36.23 | 35.71 | 35.90 | 2,589,283 | -0.19(-0.53%) |
Apr 09, 2007 | 36.12 | 36.42 | 35.90 | 36.09 | 2,534,772 | +0.16(+0.44%) |
Apr 05, 2007 | 35.45 | 36.08 | 35.32 | 35.93 | 2,208,801 | +0.31(+0.88%) |
Apr 04, 2007 | 35.59 | 35.89 | 35.36 | 35.62 | 1,895,873 | +0.08(+0.22%) |
Apr 03, 2007 | 35.22 | 35.90 | 35.21 | 35.54 | 2,740,561 | +0.31(+0.89%) |
Apr 02, 2007 | 34.94 | 35.29 | 34.91 | 35.22 | 2,485,232 | +0.20(+0.57%) |
Mar 30, 2007 | 34.65 | 35.11 | 34.37 | 35.02 | 2,944,832 | +0.43(+1.23%) |
Mar 29, 2007 | 34.38 | 34.65 | 34.17 | 34.60 | 2,993,683 | +0.17(+0.51%) |
Mar 28, 2007 | 34.88 | 35.02 | 34.38 | 34.42 | 3,652,766 | -0.58(-1.67%) |
Mar 27, 2007 | 35.15 | 35.26 | 34.89 | 35.01 | 2,224,653 | -0.26(-0.74%) |
Mar 26, 2007 | 35.79 | 35.83 | 34.98 | 35.27 | 3,314,256 | -0.65(-1.82%) |
Mar 23, 2007 | 35.70 | 36.06 | 35.56 | 35.92 | 2,191,046 | +0.34(+0.96%) |
Mar 22, 2007 | 35.67 | 35.90 | 35.36 | 35.58 | 1,747,784 | +0.06(+0.17%) |
Mar 21, 2007 | 34.79 | 35.52 | 34.40 | 35.52 | 3,124,069 | +0.82(+2.36%) |
Mar 20, 2007 | 34.48 | 34.77 | 34.34 | 34.70 | 1,601,489 | +0.13(+0.38%) |
Mar 19, 2007 | 34.19 | 34.67 | 34.05 | 34.57 | 1,720,830 | +0.50(+1.46%) |
Mar 16, 2007 | 33.78 | 34.23 | 33.56 | 34.07 | 3,978,672 | +0.11(+0.33%) |
Mar 15, 2007 | 33.88 | 34.18 | 33.84 | 33.96 | 1,985,195 | +0.03(+0.08%) |
Mar 14, 2007 | 33.82 | 33.99 | 33.04 | 33.93 | 3,000,929 | +0.08(+0.23%) |
Mar 13, 2007 | 35.01 | 35.01 | 33.86 | 33.86 | 3,310,535 | -1.15(-3.29%) |
Mar 12, 2007 | 34.76 | 35.14 | 34.55 | 35.01 | 1,612,840 | +0.05(+0.15%) |
Mar 09, 2007 | 34.88 | 35.03 | 34.61 | 34.95 | 1,894,483 | +0.36(+1.03%) |
Mar 08, 2007 | 34.54 | 34.81 | 34.40 | 34.60 | 2,806,179 | +0.18(+0.53%) |
Mar 07, 2007 | 34.32 | 34.57 | 33.99 | 34.41 | 2,811,386 | +0.07(+0.20%) |
Mar 06, 2007 | 33.70 | 34.43 | 33.64 | 34.34 | 4,264,354 | +0.23(+0.66%) |
Mar 05, 2007 | 34.30 | 34.44 | 34.05 | 34.12 | 3,005,654 | -0.37(-1.06%) |
Mar 02, 2007 | 34.66 | 35.03 | 34.44 | 34.48 | 2,707,461 | -0.18(-0.53%) |