Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.76 | 35.11 | 34.53 | 34.68 | 9,642,832 | -0.08(-0.22%) |
May 30, 2007 | 34.11 | 34.84 | 33.84 | 34.76 | 7,301,571 | +0.64(+1.89%) |
May 29, 2007 | 34.40 | 34.40 | 33.88 | 34.11 | 6,792,764 | -0.56(-1.62%) |
May 25, 2007 | 34.02 | 34.74 | 34.33 | 34.67 | 6,487,100 | +0.65(+1.91%) |
May 24, 2007 | 34.26 | 34.67 | 33.88 | 34.02 | 9,838,144 | -0.43(-1.25%) |
May 23, 2007 | 34.50 | 34.77 | 34.24 | 34.45 | 10,410,396 | +0.06(+0.17%) |
May 22, 2007 | 34.65 | 34.89 | 34.36 | 34.40 | 7,092,631 | -0.17(-0.49%) |
May 21, 2007 | 34.41 | 34.81 | 34.26 | 34.57 | 9,298,467 | +0.08(+0.22%) |
May 18, 2007 | 34.35 | 34.65 | 33.66 | 34.49 | 11,764,464 | +0.43(+1.26%) |
May 17, 2007 | 33.59 | 34.24 | 33.24 | 34.06 | 7,858,686 | +0.62(+1.87%) |
May 16, 2007 | 33.09 | 33.54 | 32.84 | 33.44 | 7,812,677 | +0.42(+1.28%) |
May 15, 2007 | 32.71 | 33.30 | 32.59 | 33.01 | 9,532,029 | +0.30(+0.93%) |
May 14, 2007 | 32.76 | 32.98 | 32.49 | 32.71 | 9,890,734 | -0.05(-0.15%) |
May 11, 2007 | 32.02 | 32.87 | 32.02 | 32.76 | 9,235,630 | +0.91(+2.87%) |
May 10, 2007 | 32.48 | 32.49 | 31.72 | 31.85 | 7,702,525 | -0.49(-1.50%) |
May 09, 2007 | 32.28 | 32.43 | 31.81 | 32.33 | 6,856,059 | +0.08(+0.25%) |
May 08, 2007 | 32.37 | 32.41 | 31.90 | 32.25 | 6,537,125 | -0.24(-0.74%) |
May 07, 2007 | 32.46 | 32.59 | 32.18 | 32.49 | 5,710,810 | -0.09(-0.29%) |
May 04, 2007 | 32.76 | 33.12 | 32.33 | 32.59 | 8,065,596 | -0.13(-0.40%) |
May 03, 2007 | 32.38 | 32.90 | 32.25 | 32.72 | 6,736,533 | +0.34(+1.05%) |
May 02, 2007 | 32.16 | 32.52 | 32.08 | 32.38 | 5,561,648 | +0.35(+1.10%) |
May 01, 2007 | 31.99 | 32.15 | 31.70 | 32.02 | 5,938,938 | +0.04(+0.12%) |
Apr 30, 2007 | 32.29 | 32.71 | 31.94 | 31.99 | 8,828,087 | -0.30(-0.92%) |
Apr 27, 2007 | 32.18 | 32.48 | 31.87 | 32.28 | 7,836,839 | -0.01(-0.04%) |
Apr 26, 2007 | 31.95 | 32.80 | 31.39 | 32.29 | 8,800,051 | -0.63(-1.92%) |
Apr 25, 2007 | 32.80 | 33.18 | 32.61 | 32.93 | 7,359,929 | +0.47(+1.46%) |
Apr 24, 2007 | 32.65 | 32.83 | 32.26 | 32.45 | 8,340,804 | -0.01(-0.02%) |
Apr 23, 2007 | 33.19 | 33.19 | 32.17 | 32.46 | 9,243,283 | -0.16(-0.50%) |
Apr 20, 2007 | 31.88 | 32.69 | 31.88 | 32.62 | 11,556,381 | +0.92(+2.91%) |
Apr 19, 2007 | 32.24 | 32.24 | 31.61 | 31.70 | 6,776,796 | -0.55(-1.70%) |
Apr 18, 2007 | 32.14 | 32.40 | 31.97 | 32.25 | 7,228,292 | +0.11(+0.33%) |
Apr 17, 2007 | 32.49 | 32.59 | 31.97 | 32.14 | 5,161,180 | -0.31(-0.95%) |
Apr 16, 2007 | 32.47 | 32.49 | 32.04 | 32.45 | 6,757,908 | +0.11(+0.33%) |
Apr 13, 2007 | 33.31 | 33.32 | 32.07 | 32.35 | 7,923,435 | +0.09(+0.27%) |
Apr 12, 2007 | 31.66 | 32.30 | 31.52 | 32.26 | 11,957,002 | +0.80(+2.55%) |
Apr 11, 2007 | 31.73 | 32.02 | 31.25 | 31.46 | 9,229,570 | -0.30(-0.95%) |
Apr 10, 2007 | 31.48 | 31.92 | 31.37 | 31.76 | 6,687,652 | +0.42(+1.33%) |
Apr 09, 2007 | 31.40 | 31.80 | 31.22 | 31.34 | 6,883,676 | -0.17(-0.54%) |
Apr 05, 2007 | 31.37 | 31.57 | 31.19 | 31.51 | 8,462,450 | +0.13(+0.40%) |
Apr 04, 2007 | 31.34 | 31.77 | 30.99 | 31.39 | 9,213,597 | +0.05(+0.16%) |
Apr 03, 2007 | 30.98 | 31.47 | 30.96 | 31.34 | 7,244,610 | +0.06(+0.18%) |
Apr 02, 2007 | 31.06 | 31.43 | 31.05 | 31.28 | 8,307,120 | +0.17(+0.55%) |
Mar 30, 2007 | 31.70 | 31.71 | 31.07 | 31.11 | 8,838,726 | -0.62(-1.97%) |
Mar 29, 2007 | 31.70 | 31.83 | 31.28 | 31.73 | 11,092,071 | +0.33(+1.07%) |
Mar 28, 2007 | 31.12 | 31.58 | 31.10 | 31.40 | 13,941,653 | +0.50(+1.61%) |
Mar 27, 2007 | 30.68 | 31.01 | 30.59 | 30.90 | 8,621,895 | +0.23(+0.74%) |
Mar 26, 2007 | 30.55 | 30.80 | 30.15 | 30.67 | 7,270,133 | +0.21(+0.70%) |
Mar 23, 2007 | 30.35 | 30.69 | 30.35 | 30.46 | 9,726,144 | +0.13(+0.42%) |
Mar 22, 2007 | 30.03 | 30.50 | 30.02 | 30.33 | 12,943,872 | +0.60(+2.02%) |
Mar 21, 2007 | 29.53 | 29.89 | 29.43 | 29.73 | 11,256,290 | +0.26(+0.88%) |
Mar 20, 2007 | 29.15 | 29.52 | 29.13 | 29.47 | 7,385,048 | +0.25(+0.86%) |
Mar 19, 2007 | 29.06 | 29.27 | 28.88 | 29.22 | 6,909,679 | +0.36(+1.25%) |
Mar 16, 2007 | 29.01 | 29.02 | 28.60 | 28.86 | 13,791,310 | -0.07(-0.24%) |
Mar 15, 2007 | 29.13 | 29.17 | 28.90 | 28.93 | 7,522,158 | -0.32(-1.08%) |
Mar 14, 2007 | 29.00 | 29.26 | 28.59 | 29.25 | 10,201,113 | +0.53(+1.85%) |
Mar 13, 2007 | 28.94 | 29.37 | 28.69 | 28.72 | 13,394,405 | -0.22(-0.76%) |
Mar 12, 2007 | 28.94 | 29.20 | 28.84 | 28.94 | 7,749,934 | -0.29(-0.99%) |
Mar 09, 2007 | 29.44 | 29.53 | 29.03 | 29.23 | 7,449,244 | +0.00(+0.00%) |
Mar 08, 2007 | 29.46 | 29.55 | 29.10 | 29.23 | 7,059,790 | -0.02(-0.06%) |
Mar 07, 2007 | 28.86 | 29.77 | 28.71 | 29.25 | 12,280,252 | +0.35(+1.20%) |
Mar 06, 2007 | 28.79 | 28.98 | 28.61 | 28.90 | 6,998,606 | +0.42(+1.46%) |
Mar 05, 2007 | 28.71 | 29.00 | 28.30 | 28.48 | 10,453,923 | -0.47(-1.63%) |
Mar 02, 2007 | 29.22 | 29.32 | 28.76 | 28.96 | 12,179,441 | -0.38(-1.31%) |