Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.24 | 32.36 | 32.02 | 32.18 | 12,444,355 | +0.20(+0.64%) |
May 30, 2007 | 32.10 | 32.16 | 31.69 | 31.97 | 12,861,097 | -0.24(-0.75%) |
May 29, 2007 | 32.41 | 32.41 | 31.92 | 32.22 | 10,123,424 | -0.18(-0.57%) |
May 25, 2007 | 32.43 | 32.65 | 32.29 | 32.40 | 7,814,589 | -0.04(-0.12%) |
May 24, 2007 | 32.83 | 33.15 | 32.30 | 32.44 | 12,782,772 | -0.39(-1.18%) |
May 23, 2007 | 33.32 | 33.42 | 32.69 | 32.83 | 11,100,770 | -0.59(-1.77%) |
May 22, 2007 | 33.10 | 33.47 | 33.07 | 33.42 | 15,582,899 | +0.15(+0.44%) |
May 21, 2007 | 33.31 | 33.31 | 33.10 | 33.27 | 18,618,548 | -0.04(-0.11%) |
May 18, 2007 | 33.27 | 33.37 | 32.99 | 33.31 | 21,137,258 | +0.04(+0.13%) |
May 17, 2007 | 32.85 | 33.27 | 32.79 | 33.27 | 20,953,694 | +0.18(+0.56%) |
May 16, 2007 | 32.65 | 33.16 | 32.30 | 33.08 | 17,364,600 | +0.45(+1.37%) |
May 15, 2007 | 32.31 | 33.02 | 32.23 | 32.64 | 15,436,426 | +0.41(+1.26%) |
May 14, 2007 | 32.24 | 32.37 | 32.13 | 32.23 | 11,639,115 | -0.01(-0.04%) |
May 11, 2007 | 31.82 | 32.31 | 31.56 | 32.24 | 16,172,328 | +0.41(+1.30%) |
May 10, 2007 | 31.57 | 31.90 | 31.59 | 31.83 | 19,583,006 | +0.10(+0.32%) |
May 09, 2007 | 31.44 | 31.80 | 31.35 | 31.73 | 9,901,018 | +0.33(+1.05%) |
May 08, 2007 | 31.67 | 31.73 | 31.38 | 31.40 | 7,399,738 | -0.11(-0.36%) |
May 07, 2007 | 31.78 | 31.83 | 31.46 | 31.51 | 12,843,197 | -0.27(-0.84%) |
May 04, 2007 | 31.81 | 31.83 | 31.54 | 31.78 | 7,692,038 | +0.01(+0.02%) |
May 03, 2007 | 31.73 | 31.84 | 31.56 | 31.77 | 12,503,563 | -0.07(-0.22%) |
May 02, 2007 | 31.40 | 31.87 | 31.35 | 31.84 | 14,730,321 | +0.56(+1.79%) |
May 01, 2007 | 30.69 | 31.32 | 30.69 | 31.28 | 10,227,286 | +0.55(+1.78%) |
Apr 30, 2007 | 31.10 | 31.13 | 30.72 | 30.73 | 12,906,716 | -0.43(-1.37%) |
Apr 27, 2007 | 31.06 | 31.26 | 31.00 | 31.16 | 6,311,961 | -0.18(-0.57%) |
Apr 26, 2007 | 31.05 | 31.45 | 31.02 | 31.34 | 10,760,054 | +0.38(+1.23%) |
Apr 25, 2007 | 31.01 | 31.16 | 30.76 | 30.96 | 10,972,622 | +0.10(+0.33%) |
Apr 24, 2007 | 30.84 | 30.98 | 30.64 | 30.85 | 10,406,270 | -0.11(-0.35%) |
Apr 23, 2007 | 30.81 | 31.06 | 30.70 | 30.96 | 10,705,981 | +0.18(+0.58%) |
Apr 20, 2007 | 31.59 | 31.64 | 30.35 | 30.78 | 19,765,450 | -0.27(-0.86%) |
Apr 19, 2007 | 31.19 | 31.19 | 30.76 | 31.05 | 10,313,148 | -0.06(-0.20%) |
Apr 18, 2007 | 31.02 | 31.17 | 30.92 | 31.12 | 10,576,948 | -0.08(-0.27%) |
Apr 17, 2007 | 30.59 | 31.27 | 30.59 | 31.20 | 22,511,298 | +0.58(+1.89%) |
Apr 16, 2007 | 30.34 | 30.62 | 30.19 | 30.62 | 15,154,925 | +0.29(+0.97%) |
Apr 13, 2007 | 30.05 | 30.50 | 29.84 | 30.33 | 14,976,068 | +0.64(+2.17%) |
Apr 12, 2007 | 29.59 | 29.92 | 29.38 | 29.68 | 8,941,251 | +0.12(+0.41%) |
Apr 11, 2007 | 29.48 | 29.75 | 29.43 | 29.56 | 13,566,905 | +0.08(+0.28%) |
Apr 10, 2007 | 29.45 | 29.55 | 29.32 | 29.48 | 8,731,635 | -0.11(-0.39%) |
Apr 09, 2007 | 29.25 | 29.68 | 29.16 | 29.59 | 12,453,494 | +0.45(+1.55%) |
Apr 05, 2007 | 28.80 | 29.16 | 28.73 | 29.14 | 7,650,427 | +0.35(+1.22%) |
Apr 04, 2007 | 28.67 | 28.96 | 28.67 | 28.79 | 5,050,061 | -0.02(-0.07%) |
Apr 03, 2007 | 28.65 | 28.87 | 28.61 | 28.81 | 9,073,009 | +0.28(+0.98%) |
Apr 02, 2007 | 28.19 | 28.73 | 28.17 | 28.53 | 7,319,746 | -0.15(-0.51%) |
Mar 30, 2007 | 28.61 | 28.82 | 28.46 | 28.68 | 7,494,434 | +0.11(+0.40%) |
Mar 29, 2007 | 28.83 | 28.84 | 28.43 | 28.56 | 8,270,545 | +0.03(+0.09%) |
Mar 28, 2007 | 28.55 | 28.67 | 28.30 | 28.54 | 9,398,558 | -0.13(-0.47%) |
Mar 27, 2007 | 28.56 | 28.77 | 28.53 | 28.67 | 7,419,029 | -0.05(-0.18%) |
Mar 26, 2007 | 28.96 | 28.96 | 28.42 | 28.72 | 8,326,681 | +0.04(+0.16%) |
Mar 23, 2007 | 28.65 | 28.73 | 28.23 | 28.68 | 9,489,474 | +0.36(+1.26%) |
Mar 22, 2007 | 28.36 | 28.44 | 28.24 | 28.32 | 9,803,749 | -0.08(-0.27%) |
Mar 21, 2007 | 28.18 | 28.45 | 27.89 | 28.40 | 7,146,002 | +0.19(+0.68%) |
Mar 20, 2007 | 27.98 | 28.23 | 27.84 | 28.21 | 6,173,125 | +0.28(+1.00%) |
Mar 19, 2007 | 27.79 | 28.16 | 27.79 | 27.93 | 7,820,402 | +0.25(+0.90%) |
Mar 16, 2007 | 27.05 | 27.84 | 27.05 | 27.68 | 15,412,077 | +0.01(+0.02%) |
Mar 15, 2007 | 27.69 | 27.85 | 27.63 | 27.67 | 8,900,102 | -0.11(-0.41%) |
Mar 14, 2007 | 27.74 | 27.93 | 27.41 | 27.79 | 10,327,449 | +0.11(+0.39%) |
Mar 13, 2007 | 28.44 | 28.41 | 27.65 | 27.68 | 13,530,260 | -0.76(-2.66%) |
Mar 12, 2007 | 28.21 | 28.58 | 28.07 | 28.44 | 11,517,271 | +0.33(+1.18%) |
Mar 09, 2007 | 27.88 | 28.32 | 27.87 | 28.10 | 9,765,213 | +0.32(+1.17%) |
Mar 08, 2007 | 28.01 | 28.11 | 27.63 | 27.78 | 10,765,738 | +0.34(+1.25%) |
Mar 07, 2007 | 27.32 | 27.54 | 27.15 | 27.44 | 9,410,026 | +0.00(+0.00%) |
Mar 06, 2007 | 27.48 | 27.53 | 26.93 | 27.44 | 11,477,369 | +0.12(+0.44%) |
Mar 05, 2007 | 27.67 | 27.84 | 27.28 | 27.32 | 10,793,858 | -0.48(-1.74%) |
Mar 02, 2007 | 28.07 | 28.31 | 27.77 | 27.80 | 10,129,826 | -0.27(-0.97%) |