Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.86 | 34.90 | 34.47 | 34.58 | 16,523,815 | -0.15(-0.44%) |
May 30, 2007 | 34.57 | 34.73 | 34.26 | 34.73 | 15,354,079 | +0.16(+0.46%) |
May 29, 2007 | 34.46 | 34.64 | 34.32 | 34.57 | 14,318,147 | +0.12(+0.35%) |
May 25, 2007 | 34.38 | 34.59 | 34.20 | 34.45 | 16,129,829 | +0.03(+0.10%) |
May 24, 2007 | 34.69 | 34.85 | 34.32 | 34.42 | 19,644,864 | -0.27(-0.77%) |
May 23, 2007 | 34.88 | 35.12 | 34.64 | 34.68 | 16,858,196 | -0.20(-0.57%) |
May 22, 2007 | 35.07 | 35.15 | 34.75 | 34.88 | 14,422,452 | -0.18(-0.51%) |
May 21, 2007 | 34.95 | 35.23 | 34.90 | 35.07 | 15,601,170 | +0.01(+0.04%) |
May 18, 2007 | 35.11 | 35.31 | 34.99 | 35.05 | 16,660,599 | -0.01(-0.04%) |
May 17, 2007 | 35.46 | 35.36 | 35.03 | 35.07 | 13,565,243 | -0.28(-0.79%) |
May 16, 2007 | 34.94 | 35.41 | 34.82 | 35.35 | 19,373,650 | +0.63(+1.83%) |
May 15, 2007 | 34.69 | 35.17 | 34.69 | 34.71 | 16,645,589 | +0.13(+0.39%) |
May 14, 2007 | 34.79 | 34.80 | 34.39 | 34.58 | 14,004,217 | -0.21(-0.61%) |
May 11, 2007 | 34.77 | 34.95 | 34.50 | 34.79 | 18,615,700 | +0.10(+0.29%) |
May 10, 2007 | 35.22 | 35.38 | 34.66 | 34.69 | 20,203,078 | -0.80(-2.26%) |
May 09, 2007 | 35.06 | 35.53 | 34.98 | 35.49 | 18,829,002 | +0.50(+1.43%) |
May 08, 2007 | 35.01 | 35.13 | 34.84 | 34.99 | 13,532,536 | -0.19(-0.53%) |
May 07, 2007 | 35.23 | 35.33 | 35.06 | 35.18 | 11,055,102 | +0.07(+0.19%) |
May 04, 2007 | 35.23 | 35.39 | 35.09 | 35.11 | 17,952,344 | -0.05(-0.13%) |
May 03, 2007 | 35.25 | 35.31 | 34.94 | 35.16 | 14,622,318 | +0.10(+0.29%) |
May 02, 2007 | 34.86 | 35.21 | 34.69 | 35.06 | 19,438,892 | +0.19(+0.55%) |
May 01, 2007 | 34.96 | 35.03 | 34.42 | 34.86 | 20,773,506 | +0.11(+0.31%) |
Apr 30, 2007 | 35.00 | 35.40 | 34.68 | 34.76 | 44,817,856 | -0.30(-0.86%) |
Apr 27, 2007 | 35.21 | 35.23 | 34.78 | 35.06 | 21,627,358 | -0.26(-0.74%) |
Apr 26, 2007 | 35.24 | 35.36 | 35.07 | 35.32 | 21,645,192 | +0.08(+0.23%) |
Apr 25, 2007 | 34.85 | 35.32 | 34.81 | 35.24 | 27,112,654 | +0.44(+1.27%) |
Apr 24, 2007 | 34.73 | 34.88 | 34.46 | 34.80 | 16,278,271 | -0.08(-0.23%) |
Apr 23, 2007 | 34.92 | 35.16 | 34.72 | 34.88 | 18,999,660 | -0.17(-0.49%) |
Apr 20, 2007 | 35.13 | 35.17 | 34.76 | 35.05 | 31,727,372 | +0.30(+0.86%) |
Apr 19, 2007 | 34.71 | 34.84 | 34.26 | 34.75 | 31,040,740 | +0.01(+0.04%) |
Apr 18, 2007 | 34.40 | 35.14 | 34.31 | 34.74 | 58,755,584 | +1.26(+3.77%) |
Apr 17, 2007 | 33.34 | 33.64 | 33.16 | 33.48 | 18,344,606 | +0.14(+0.42%) |
Apr 16, 2007 | 33.00 | 33.52 | 32.90 | 33.34 | 23,630,560 | +0.59(+1.79%) |
Apr 13, 2007 | 32.99 | 32.99 | 32.46 | 32.75 | 16,887,242 | -0.07(-0.22%) |
Apr 12, 2007 | 33.04 | 33.04 | 32.51 | 32.82 | 14,198,294 | +0.03(+0.10%) |
Apr 11, 2007 | 32.76 | 32.92 | 32.68 | 32.79 | 18,056,256 | -0.06(-0.18%) |
Apr 10, 2007 | 32.70 | 32.92 | 32.68 | 32.85 | 12,291,351 | +0.16(+0.49%) |
Apr 09, 2007 | 32.54 | 32.78 | 32.46 | 32.69 | 11,255,386 | +0.15(+0.47%) |
Apr 05, 2007 | 32.26 | 32.62 | 32.25 | 32.54 | 11,977,836 | +0.14(+0.43%) |
Apr 04, 2007 | 32.40 | 32.50 | 32.20 | 32.40 | 13,738,008 | +0.00(+0.00%) |
Apr 03, 2007 | 32.19 | 32.42 | 32.08 | 32.40 | 20,343,672 | +0.21(+0.66%) |
Apr 02, 2007 | 32.28 | 32.35 | 31.82 | 32.18 | 20,735,372 | -0.09(-0.29%) |
Mar 30, 2007 | 32.43 | 32.70 | 31.99 | 32.28 | 18,998,476 | -0.08(-0.25%) |
Mar 29, 2007 | 32.18 | 32.45 | 32.04 | 32.36 | 16,244,016 | +0.34(+1.06%) |
Mar 28, 2007 | 32.40 | 32.34 | 31.88 | 32.02 | 19,750,838 | -0.39(-1.19%) |
Mar 27, 2007 | 32.42 | 32.57 | 32.26 | 32.40 | 16,763,207 | -0.09(-0.27%) |
Mar 26, 2007 | 32.39 | 32.54 | 31.98 | 32.49 | 17,763,786 | +0.12(+0.37%) |
Mar 23, 2007 | 32.42 | 32.62 | 32.31 | 32.37 | 17,609,696 | +0.03(+0.10%) |
Mar 22, 2007 | 32.73 | 32.76 | 32.26 | 32.34 | 28,339,628 | -0.39(-1.18%) |
Mar 21, 2007 | 31.90 | 33.12 | 31.90 | 32.72 | 31,099,124 | +0.87(+2.72%) |
Mar 20, 2007 | 31.70 | 31.94 | 31.58 | 31.86 | 21,745,486 | +0.11(+0.36%) |
Mar 19, 2007 | 31.49 | 31.89 | 31.46 | 31.74 | 21,656,792 | +0.37(+1.17%) |
Mar 16, 2007 | 31.77 | 31.91 | 31.34 | 31.38 | 37,093,700 | -0.45(-1.40%) |
Mar 15, 2007 | 31.56 | 32.15 | 31.45 | 31.82 | 23,726,068 | +0.27(+0.85%) |
Mar 14, 2007 | 31.17 | 31.72 | 30.63 | 31.56 | 37,539,132 | +0.40(+1.28%) |
Mar 13, 2007 | 32.58 | 32.36 | 31.06 | 31.16 | 37,912,964 | -1.43(-4.38%) |
Mar 12, 2007 | 32.53 | 32.68 | 32.42 | 32.58 | 15,657,344 | +0.01(+0.04%) |
Mar 09, 2007 | 32.77 | 32.92 | 32.38 | 32.57 | 14,167,860 | +0.05(+0.16%) |
Mar 08, 2007 | 32.55 | 32.92 | 32.44 | 32.52 | 17,951,152 | +0.25(+0.79%) |
Mar 07, 2007 | 32.48 | 32.60 | 32.20 | 32.26 | 20,482,090 | -0.11(-0.33%) |
Mar 06, 2007 | 32.00 | 32.48 | 31.64 | 32.37 | 26,608,866 | +0.65(+2.06%) |
Mar 05, 2007 | 31.76 | 32.13 | 31.49 | 31.72 | 30,296,468 | -0.43(-1.35%) |
Mar 02, 2007 | 32.66 | 32.69 | 32.10 | 32.15 | 25,365,446 | -0.67(-2.05%) |