Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.11 | 34.23 | 33.87 | 34.04 | 11,764,141 | +0.22(+0.64%) |
May 30, 2007 | 33.96 | 34.02 | 33.53 | 33.82 | 12,158,104 | -0.26(-0.75%) |
May 29, 2007 | 34.29 | 34.29 | 33.76 | 34.08 | 9,570,074 | -0.20(-0.57%) |
May 25, 2007 | 34.30 | 34.54 | 34.16 | 34.27 | 7,387,441 | -0.04(-0.12%) |
May 24, 2007 | 34.73 | 35.06 | 34.17 | 34.32 | 12,084,061 | -0.41(-1.18%) |
May 23, 2007 | 35.25 | 35.35 | 34.58 | 34.73 | 10,493,997 | -0.63(-1.77%) |
May 22, 2007 | 35.02 | 35.41 | 34.98 | 35.35 | 14,731,132 | +0.15(+0.44%) |
May 21, 2007 | 35.24 | 35.24 | 35.01 | 35.20 | 17,600,850 | -0.04(-0.11%) |
May 18, 2007 | 35.20 | 35.30 | 34.89 | 35.24 | 19,981,888 | +0.05(+0.13%) |
May 17, 2007 | 34.75 | 35.20 | 34.69 | 35.19 | 19,808,356 | +0.20(+0.56%) |
May 16, 2007 | 34.54 | 35.08 | 34.17 | 35.00 | 16,415,445 | +0.47(+1.37%) |
May 15, 2007 | 34.18 | 34.93 | 34.09 | 34.52 | 14,592,665 | +0.43(+1.26%) |
May 14, 2007 | 34.11 | 34.24 | 33.99 | 34.09 | 11,002,916 | -0.01(-0.04%) |
May 11, 2007 | 33.66 | 34.18 | 33.39 | 34.11 | 15,288,342 | +0.44(+1.30%) |
May 10, 2007 | 33.40 | 33.75 | 33.42 | 33.67 | 18,512,592 | +0.11(+0.32%) |
May 09, 2007 | 33.26 | 33.63 | 33.16 | 33.56 | 9,359,824 | +0.35(+1.05%) |
May 08, 2007 | 33.50 | 33.57 | 33.20 | 33.21 | 6,995,265 | -0.12(-0.36%) |
May 07, 2007 | 33.61 | 33.67 | 33.28 | 33.33 | 12,141,182 | -0.28(-0.84%) |
May 04, 2007 | 33.65 | 33.68 | 33.37 | 33.61 | 7,271,588 | +0.01(+0.02%) |
May 03, 2007 | 33.57 | 33.68 | 33.39 | 33.61 | 11,820,113 | -0.07(-0.22%) |
May 02, 2007 | 33.22 | 33.71 | 33.16 | 33.68 | 13,925,156 | +0.59(+1.79%) |
May 01, 2007 | 32.46 | 33.13 | 32.46 | 33.09 | 9,668,258 | +0.58(+1.78%) |
Apr 30, 2007 | 32.89 | 32.93 | 32.50 | 32.51 | 12,201,229 | -0.45(-1.37%) |
Apr 27, 2007 | 32.86 | 33.06 | 32.79 | 32.96 | 5,966,946 | -0.19(-0.57%) |
Apr 26, 2007 | 32.85 | 33.27 | 32.81 | 33.15 | 10,171,905 | +0.40(+1.23%) |
Apr 25, 2007 | 32.80 | 32.96 | 32.54 | 32.75 | 10,372,854 | +0.11(+0.33%) |
Apr 24, 2007 | 32.62 | 32.77 | 32.41 | 32.64 | 9,837,459 | -0.11(-0.35%) |
Apr 23, 2007 | 32.59 | 32.86 | 32.48 | 32.75 | 10,120,788 | +0.19(+0.58%) |
Apr 20, 2007 | 33.42 | 33.47 | 32.10 | 32.56 | 18,685,062 | -0.28(-0.86%) |
Apr 19, 2007 | 33.00 | 33.00 | 32.54 | 32.85 | 9,749,427 | -0.07(-0.20%) |
Apr 18, 2007 | 32.81 | 32.97 | 32.71 | 32.91 | 9,998,808 | -0.09(-0.27%) |
Apr 17, 2007 | 32.36 | 33.08 | 32.36 | 33.00 | 21,280,820 | +0.61(+1.89%) |
Apr 16, 2007 | 32.09 | 32.39 | 31.93 | 32.39 | 14,326,550 | +0.31(+0.97%) |
Apr 13, 2007 | 31.78 | 32.27 | 31.56 | 32.08 | 14,157,470 | +0.68(+2.17%) |
Apr 12, 2007 | 31.31 | 31.65 | 31.08 | 31.40 | 8,452,518 | +0.13(+0.41%) |
Apr 11, 2007 | 31.18 | 31.47 | 31.14 | 31.27 | 12,825,332 | +0.09(+0.28%) |
Apr 10, 2007 | 31.16 | 31.26 | 31.02 | 31.18 | 8,254,360 | -0.12(-0.39%) |
Apr 09, 2007 | 30.94 | 31.40 | 30.85 | 31.31 | 11,772,781 | +0.48(+1.55%) |
Apr 05, 2007 | 30.46 | 30.85 | 30.39 | 30.83 | 7,232,252 | +0.37(+1.22%) |
Apr 04, 2007 | 30.33 | 30.63 | 30.33 | 30.46 | 4,774,023 | -0.02(-0.07%) |
Apr 03, 2007 | 30.30 | 30.54 | 30.26 | 30.48 | 8,577,075 | +0.30(+0.98%) |
Apr 02, 2007 | 29.82 | 30.40 | 29.80 | 30.18 | 6,919,646 | -0.15(-0.51%) |
Mar 30, 2007 | 30.27 | 30.48 | 30.11 | 30.34 | 7,084,785 | +0.12(+0.40%) |
Mar 29, 2007 | 30.50 | 30.50 | 30.07 | 30.21 | 7,818,474 | +0.03(+0.09%) |
Mar 28, 2007 | 30.20 | 30.33 | 29.94 | 30.19 | 8,884,829 | -0.14(-0.47%) |
Mar 27, 2007 | 30.21 | 30.43 | 30.18 | 30.33 | 7,013,502 | -0.05(-0.18%) |
Mar 26, 2007 | 30.63 | 30.63 | 30.07 | 30.38 | 7,871,541 | +0.05(+0.16%) |
Mar 23, 2007 | 30.30 | 30.40 | 29.86 | 30.34 | 8,970,775 | +0.38(+1.26%) |
Mar 22, 2007 | 30.00 | 30.08 | 29.88 | 29.96 | 9,267,872 | -0.08(-0.27%) |
Mar 21, 2007 | 29.81 | 30.10 | 29.51 | 30.04 | 6,755,398 | +0.20(+0.68%) |
Mar 20, 2007 | 29.59 | 29.86 | 29.45 | 29.84 | 5,835,699 | +0.30(+1.00%) |
Mar 19, 2007 | 29.39 | 29.79 | 29.39 | 29.54 | 7,392,935 | +0.26(+0.90%) |
Mar 16, 2007 | 28.62 | 29.45 | 28.62 | 29.28 | 14,569,646 | +0.01(+0.02%) |
Mar 15, 2007 | 29.29 | 29.46 | 29.22 | 29.27 | 8,413,619 | -0.12(-0.41%) |
Mar 14, 2007 | 29.34 | 29.54 | 29.00 | 29.39 | 9,762,946 | +0.11(+0.39%) |
Mar 13, 2007 | 30.08 | 30.05 | 29.24 | 29.28 | 12,790,690 | -0.80(-2.66%) |
Mar 12, 2007 | 29.84 | 30.23 | 29.69 | 30.08 | 10,887,732 | +0.35(+1.18%) |
Mar 09, 2007 | 29.49 | 29.96 | 29.48 | 29.73 | 9,231,442 | +0.34(+1.17%) |
Mar 08, 2007 | 29.63 | 29.74 | 29.22 | 29.39 | 10,177,278 | +0.36(+1.25%) |
Mar 07, 2007 | 28.90 | 29.13 | 28.72 | 29.02 | 8,895,670 | +0.00(+0.00%) |
Mar 06, 2007 | 29.07 | 29.12 | 28.49 | 29.02 | 10,850,011 | +0.13(+0.44%) |
Mar 05, 2007 | 29.26 | 29.45 | 28.85 | 28.89 | 10,203,861 | -0.51(-1.74%) |
Mar 02, 2007 | 29.70 | 29.94 | 29.38 | 29.41 | 9,576,125 | -0.29(-0.97%) |