Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.66 | 38.72 | 38.04 | 38.24 | 3,958,052 | -0.47(-1.20%) |
May 30, 2007 | 38.44 | 38.75 | 38.12 | 38.71 | 3,415,397 | +0.27(+0.70%) |
May 29, 2007 | 38.43 | 38.68 | 38.30 | 38.44 | 3,530,208 | -0.08(-0.22%) |
May 25, 2007 | 38.65 | 38.77 | 38.34 | 38.52 | 3,266,089 | -0.13(-0.33%) |
May 24, 2007 | 39.09 | 39.29 | 38.63 | 38.65 | 4,164,278 | -0.62(-1.58%) |
May 23, 2007 | 39.43 | 39.53 | 39.24 | 39.27 | 3,944,848 | -0.01(-0.04%) |
May 22, 2007 | 39.28 | 39.52 | 39.16 | 39.28 | 2,619,416 | -0.17(-0.43%) |
May 21, 2007 | 39.87 | 39.87 | 39.33 | 39.45 | 3,221,495 | -0.28(-0.71%) |
May 18, 2007 | 39.60 | 39.76 | 39.45 | 39.74 | 5,911,712 | +0.22(+0.55%) |
May 17, 2007 | 39.72 | 39.76 | 39.49 | 39.52 | 5,389,415 | -0.18(-0.44%) |
May 16, 2007 | 39.64 | 39.74 | 39.36 | 39.69 | 3,506,484 | +0.19(+0.48%) |
May 15, 2007 | 39.25 | 39.89 | 39.45 | 39.50 | 3,573,453 | -0.21(-0.53%) |
May 14, 2007 | 39.98 | 40.18 | 39.33 | 39.72 | 8,898,875 | -0.35(-0.88%) |
May 11, 2007 | 39.67 | 40.07 | 39.66 | 40.07 | 3,182,380 | +0.61(+1.54%) |
May 10, 2007 | 39.79 | 40.22 | 39.45 | 39.46 | 2,890,941 | -0.54(-1.34%) |
May 09, 2007 | 39.69 | 40.17 | 39.69 | 40.00 | 3,192,851 | +0.30(+0.76%) |
May 08, 2007 | 39.47 | 39.88 | 39.45 | 39.69 | 3,501,345 | +0.04(+0.09%) |
May 07, 2007 | 39.04 | 39.72 | 38.98 | 39.66 | 3,671,302 | +1.04(+2.71%) |
May 04, 2007 | 39.04 | 39.11 | 38.61 | 38.61 | 2,745,209 | -0.21(-0.55%) |
May 03, 2007 | 38.79 | 38.97 | 38.64 | 38.83 | 3,717,209 | +0.28(+0.73%) |
May 02, 2007 | 38.68 | 38.95 | 38.47 | 38.54 | 2,953,714 | +0.11(+0.29%) |
May 01, 2007 | 37.39 | 38.53 | 37.39 | 38.43 | 3,720,206 | +0.24(+0.63%) |
Apr 30, 2007 | 37.98 | 38.50 | 37.72 | 38.19 | 4,079,051 | +0.30(+0.80%) |
Apr 27, 2007 | 38.06 | 38.30 | 37.63 | 37.89 | 3,953,135 | -0.18(-0.46%) |
Apr 26, 2007 | 38.83 | 39.02 | 37.94 | 38.06 | 4,310,509 | -0.59(-1.52%) |
Apr 25, 2007 | 38.48 | 38.90 | 38.33 | 38.65 | 3,390,508 | +0.49(+1.30%) |
Apr 24, 2007 | 38.30 | 38.33 | 37.94 | 38.16 | 3,312,695 | +0.16(+0.43%) |
Apr 23, 2007 | 38.19 | 38.53 | 37.85 | 37.99 | 2,164,407 | -0.10(-0.26%) |
Apr 20, 2007 | 40.23 | 40.23 | 37.93 | 38.09 | 3,734,830 | +0.10(+0.26%) |
Apr 19, 2007 | 37.59 | 38.23 | 37.59 | 37.99 | 1,799,369 | -0.28(-0.74%) |
Apr 18, 2007 | 37.80 | 38.42 | 37.77 | 38.27 | 2,557,335 | +0.28(+0.72%) |
Apr 17, 2007 | 37.89 | 38.13 | 37.81 | 38.00 | 2,710,008 | +0.11(+0.30%) |
Apr 16, 2007 | 38.30 | 38.32 | 37.56 | 37.89 | 2,976,087 | +0.34(+0.90%) |
Apr 13, 2007 | 37.55 | 37.78 | 37.24 | 37.55 | 2,230,311 | -0.01(-0.04%) |
Apr 12, 2007 | 37.54 | 37.63 | 37.28 | 37.56 | 1,951,081 | +0.13(+0.34%) |
Apr 11, 2007 | 37.39 | 37.59 | 37.24 | 37.44 | 2,411,521 | -0.01(-0.02%) |
Apr 10, 2007 | 37.30 | 37.55 | 37.30 | 37.44 | 1,885,480 | +0.14(+0.38%) |
Apr 09, 2007 | 37.44 | 37.48 | 37.11 | 37.30 | 1,502,143 | +0.04(+0.09%) |
Apr 05, 2007 | 37.18 | 37.44 | 37.16 | 37.27 | 1,882,222 | +0.08(+0.23%) |
Apr 04, 2007 | 36.68 | 37.19 | 36.50 | 37.18 | 3,359,159 | +0.50(+1.37%) |
Apr 03, 2007 | 36.61 | 36.78 | 36.58 | 36.68 | 2,153,641 | +0.08(+0.21%) |
Apr 02, 2007 | 36.19 | 36.68 | 35.97 | 36.60 | 2,143,300 | +0.06(+0.15%) |
Mar 30, 2007 | 36.64 | 36.97 | 36.19 | 36.55 | 2,568,702 | -0.04(-0.10%) |
Mar 29, 2007 | 36.94 | 37.00 | 36.35 | 36.58 | 2,180,698 | +0.01(+0.04%) |
Mar 28, 2007 | 36.71 | 36.79 | 36.35 | 36.57 | 2,864,627 | -0.05(-0.13%) |
Mar 27, 2007 | 36.50 | 36.80 | 36.40 | 36.62 | 2,668,005 | -0.04(-0.12%) |
Mar 26, 2007 | 37.13 | 37.13 | 36.50 | 36.66 | 2,356,922 | -0.40(-1.07%) |
Mar 23, 2007 | 36.18 | 37.13 | 36.18 | 37.05 | 1,784,194 | +0.10(+0.27%) |
Mar 22, 2007 | 38.12 | 38.30 | 36.79 | 36.95 | 3,609,612 | -0.22(-0.59%) |
Mar 21, 2007 | 36.64 | 37.29 | 36.54 | 37.17 | 3,076,691 | +0.61(+1.66%) |
Mar 20, 2007 | 36.30 | 36.62 | 36.14 | 36.57 | 4,096,210 | +0.65(+1.81%) |
Mar 19, 2007 | 35.72 | 36.11 | 35.61 | 35.92 | 2,177,869 | +0.37(+1.05%) |
Mar 16, 2007 | 35.39 | 35.73 | 35.23 | 35.54 | 5,070,541 | +0.32(+0.90%) |
Mar 15, 2007 | 35.04 | 35.37 | 34.95 | 35.23 | 3,178,260 | +0.11(+0.32%) |
Mar 14, 2007 | 36.14 | 35.93 | 34.34 | 35.11 | 4,966,847 | +0.11(+0.30%) |
Mar 13, 2007 | 36.14 | 35.95 | 35.01 | 35.01 | 3,928,345 | -1.14(-3.14%) |
Mar 12, 2007 | 36.34 | 36.62 | 35.90 | 36.14 | 2,818,305 | -0.34(-0.93%) |
Mar 09, 2007 | 36.53 | 36.55 | 36.23 | 36.48 | 1,724,556 | +0.32(+0.90%) |
Mar 08, 2007 | 36.14 | 36.50 | 35.97 | 36.16 | 2,372,646 | +0.18(+0.49%) |
Mar 07, 2007 | 36.21 | 36.38 | 35.97 | 35.98 | 2,804,706 | -0.52(-1.43%) |
Mar 06, 2007 | 36.06 | 36.59 | 35.96 | 36.50 | 3,421,489 | +0.44(+1.23%) |
Mar 05, 2007 | 35.51 | 36.33 | 35.47 | 36.06 | 3,016,486 | +0.35(+0.99%) |
Mar 02, 2007 | 36.16 | 36.43 | 35.71 | 35.71 | 3,504,643 | -0.45(-1.25%) |