Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 32.35 | 32.64 | 32.25 | 32.35 | 7,184,697 | -0.25(-0.77%) |
May 30, 2007 | 32.13 | 32.63 | 32.04 | 32.60 | 7,256,286 | +0.14(+0.42%) |
May 29, 2007 | 32.66 | 32.78 | 32.36 | 32.46 | 5,295,122 | -0.25(-0.77%) |
May 25, 2007 | 32.49 | 32.71 | 32.45 | 32.71 | 6,210,063 | +0.25(+0.77%) |
May 24, 2007 | 33.01 | 33.11 | 32.30 | 32.46 | 7,131,697 | -0.43(-1.31%) |
May 23, 2007 | 33.27 | 33.27 | 32.86 | 32.89 | 7,800,178 | -0.02(-0.06%) |
May 22, 2007 | 33.41 | 33.31 | 32.89 | 32.91 | 7,720,047 | -0.61(-1.81%) |
May 21, 2007 | 33.79 | 33.77 | 33.44 | 33.52 | 11,044,751 | +0.26(+0.78%) |
May 18, 2007 | 33.21 | 33.41 | 33.11 | 33.26 | 8,915,673 | +0.59(+1.82%) |
May 17, 2007 | 32.22 | 32.81 | 32.10 | 32.66 | 8,594,374 | +0.62(+1.94%) |
May 16, 2007 | 32.14 | 32.14 | 31.71 | 32.04 | 5,540,742 | +0.13(+0.41%) |
May 15, 2007 | 32.02 | 32.26 | 31.91 | 31.91 | 6,390,666 | -0.30(-0.93%) |
May 14, 2007 | 32.07 | 32.33 | 32.07 | 32.21 | 5,409,327 | +0.06(+0.20%) |
May 11, 2007 | 31.98 | 32.26 | 31.98 | 32.15 | 6,470,993 | +0.29(+0.91%) |
May 10, 2007 | 32.34 | 32.36 | 31.78 | 31.86 | 8,113,974 | -0.78(-2.40%) |
May 09, 2007 | 32.59 | 32.70 | 32.34 | 32.64 | 6,757,506 | -0.36(-1.10%) |
May 08, 2007 | 32.81 | 33.01 | 32.73 | 33.00 | 6,169,805 | -0.12(-0.36%) |
May 07, 2007 | 33.02 | 33.16 | 32.92 | 33.12 | 4,603,551 | +0.05(+0.16%) |
May 04, 2007 | 33.21 | 33.53 | 32.97 | 33.07 | 6,666,933 | -0.05(-0.15%) |
May 03, 2007 | 33.23 | 33.25 | 32.99 | 33.12 | 6,455,828 | +0.31(+0.96%) |
May 02, 2007 | 32.45 | 32.82 | 32.42 | 32.80 | 6,744,044 | +0.31(+0.95%) |
May 01, 2007 | 32.70 | 32.80 | 32.40 | 32.49 | 8,585,815 | +0.00(+0.00%) |
Apr 30, 2007 | 32.75 | 32.90 | 32.49 | 32.49 | 7,670,052 | -0.19(-0.59%) |
Apr 27, 2007 | 32.56 | 32.79 | 32.45 | 32.69 | 5,760,913 | -0.14(-0.44%) |
Apr 26, 2007 | 32.91 | 33.01 | 32.71 | 32.83 | 7,349,519 | -0.47(-1.42%) |
Apr 25, 2007 | 33.10 | 33.33 | 33.03 | 33.31 | 8,576,787 | +0.60(+1.83%) |
Apr 24, 2007 | 33.20 | 33.22 | 32.68 | 32.71 | 8,630,185 | -0.47(-1.43%) |
Apr 23, 2007 | 33.32 | 33.67 | 33.15 | 33.18 | 6,759,439 | +0.03(+0.10%) |
Apr 20, 2007 | 33.07 | 33.20 | 32.91 | 33.15 | 7,942,497 | +0.01(+0.03%) |
Apr 19, 2007 | 32.86 | 33.18 | 32.85 | 33.14 | 8,528,499 | -0.14(-0.42%) |
Apr 18, 2007 | 33.27 | 33.37 | 33.18 | 33.28 | 7,180,192 | -0.03(-0.10%) |
Apr 17, 2007 | 33.55 | 33.59 | 33.24 | 33.31 | 8,922,450 | +0.12(+0.36%) |
Apr 16, 2007 | 33.25 | 33.26 | 33.03 | 33.19 | 7,546,162 | +0.17(+0.51%) |
Apr 13, 2007 | 33.00 | 33.12 | 32.85 | 33.02 | 10,073,696 | +0.48(+1.48%) |
Apr 12, 2007 | 32.02 | 32.54 | 31.94 | 32.54 | 7,879,927 | +0.68(+2.14%) |
Apr 11, 2007 | 32.06 | 32.22 | 31.79 | 31.86 | 7,924,170 | +0.09(+0.27%) |
Apr 10, 2007 | 31.61 | 31.78 | 31.58 | 31.77 | 5,276,443 | +0.47(+1.51%) |
Apr 09, 2007 | 31.33 | 31.66 | 31.25 | 31.30 | 3,275,584 | -0.20(-0.63%) |
Apr 05, 2007 | 31.56 | 31.68 | 31.47 | 31.50 | 4,743,288 | +0.08(+0.25%) |
Apr 04, 2007 | 31.19 | 31.42 | 31.10 | 31.42 | 5,014,786 | -0.04(-0.14%) |
Apr 03, 2007 | 31.41 | 31.52 | 31.27 | 31.46 | 6,272,315 | +0.07(+0.22%) |
Apr 02, 2007 | 31.55 | 31.56 | 31.26 | 31.39 | 5,628,498 | +0.14(+0.45%) |
Mar 30, 2007 | 31.48 | 31.48 | 31.20 | 31.25 | 8,966,577 | -0.48(-1.52%) |
Mar 29, 2007 | 31.74 | 31.79 | 31.53 | 31.74 | 10,802,765 | +0.51(+1.62%) |
Mar 28, 2007 | 31.50 | 31.57 | 31.21 | 31.23 | 13,016,783 | +0.22(+0.70%) |
Mar 27, 2007 | 30.98 | 31.11 | 30.85 | 31.01 | 6,684,172 | -0.07(-0.22%) |
Mar 26, 2007 | 31.17 | 31.18 | 30.89 | 31.08 | 9,897,190 | +0.33(+1.08%) |
Mar 23, 2007 | 30.50 | 30.93 | 30.46 | 30.75 | 11,011,564 | +0.70(+2.31%) |
Mar 22, 2007 | 29.82 | 30.27 | 29.75 | 30.05 | 8,991,438 | +0.37(+1.24%) |
Mar 21, 2007 | 29.33 | 29.77 | 29.20 | 29.69 | 7,433,077 | +0.59(+2.02%) |
Mar 20, 2007 | 28.92 | 29.11 | 28.85 | 29.10 | 4,607,073 | +0.09(+0.30%) |
Mar 19, 2007 | 28.85 | 29.15 | 28.77 | 29.01 | 5,915,745 | +0.26(+0.89%) |
Mar 16, 2007 | 28.84 | 29.01 | 28.65 | 28.75 | 5,317,463 | -0.08(-0.27%) |
Mar 15, 2007 | 28.64 | 29.02 | 28.60 | 28.83 | 7,403,595 | -0.10(-0.33%) |
Mar 14, 2007 | 28.74 | 28.96 | 28.47 | 28.93 | 13,952,296 | +0.09(+0.30%) |
Mar 13, 2007 | 29.43 | 29.47 | 28.79 | 28.84 | 11,122,608 | -0.59(-2.00%) |
Mar 12, 2007 | 29.26 | 29.48 | 29.22 | 29.43 | 7,524,665 | -0.11(-0.36%) |
Mar 09, 2007 | 29.35 | 29.54 | 29.26 | 29.54 | 10,660,716 | +0.22(+0.76%) |
Mar 08, 2007 | 29.40 | 29.50 | 29.28 | 29.31 | 9,030,593 | +0.02(+0.08%) |
Mar 07, 2007 | 28.72 | 29.42 | 28.68 | 29.29 | 17,005,442 | +0.56(+1.93%) |
Mar 06, 2007 | 28.52 | 28.77 | 28.43 | 28.73 | 11,909,444 | +0.35(+1.24%) |
Mar 05, 2007 | 28.31 | 28.78 | 28.30 | 28.38 | 13,215,037 | -0.62(-2.15%) |
Mar 02, 2007 | 29.24 | 29.34 | 28.88 | 29.00 | 10,191,995 | -0.47(-1.59%) |