Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.19 | 37.47 | 37.12 | 37.20 | 2,158,345 | +0.30(+0.80%) |
May 30, 2007 | 36.59 | 36.98 | 36.41 | 36.91 | 1,531,731 | +0.02(+0.06%) |
May 29, 2007 | 37.21 | 37.32 | 36.80 | 36.88 | 745,571 | -0.09(-0.25%) |
May 25, 2007 | 37.02 | 37.11 | 36.78 | 36.98 | 2,035,150 | +0.28(+0.76%) |
May 24, 2007 | 37.13 | 37.54 | 36.59 | 36.70 | 2,642,783 | -0.53(-1.42%) |
May 23, 2007 | 37.64 | 37.64 | 37.17 | 37.23 | 1,878,983 | +0.44(+1.19%) |
May 22, 2007 | 36.87 | 37.01 | 36.59 | 36.79 | 3,727,666 | +0.85(+2.36%) |
May 21, 2007 | 36.07 | 36.06 | 35.81 | 35.94 | 2,245,608 | -0.13(-0.37%) |
May 18, 2007 | 35.76 | 36.32 | 35.67 | 36.07 | 1,732,547 | +0.25(+0.70%) |
May 17, 2007 | 35.75 | 35.95 | 35.70 | 35.82 | 1,196,470 | -0.46(-1.27%) |
May 16, 2007 | 36.10 | 36.29 | 35.81 | 36.28 | 1,596,783 | +0.08(+0.22%) |
May 15, 2007 | 36.20 | 36.64 | 36.10 | 36.20 | 1,395,564 | -0.40(-1.09%) |
May 14, 2007 | 36.98 | 36.91 | 36.40 | 36.60 | 1,055,239 | +0.19(+0.54%) |
May 11, 2007 | 36.06 | 36.47 | 35.93 | 36.41 | 1,264,927 | +0.30(+0.82%) |
May 10, 2007 | 36.62 | 36.80 | 35.99 | 36.11 | 2,468,578 | -1.11(-2.99%) |
May 09, 2007 | 36.10 | 37.46 | 36.10 | 37.23 | 2,678,998 | +0.51(+1.40%) |
May 08, 2007 | 36.63 | 36.88 | 36.19 | 36.71 | 1,452,421 | -0.82(-2.18%) |
May 07, 2007 | 37.65 | 37.70 | 37.44 | 37.53 | 1,007,116 | +0.18(+0.48%) |
May 04, 2007 | 37.62 | 37.73 | 37.23 | 37.35 | 1,088,989 | +0.23(+0.61%) |
May 03, 2007 | 37.05 | 37.12 | 36.85 | 37.12 | 1,908,491 | -0.29(-0.77%) |
May 02, 2007 | 37.40 | 37.58 | 37.23 | 37.41 | 1,343,078 | -0.09(-0.25%) |
May 01, 2007 | 37.51 | 37.63 | 37.19 | 37.51 | 896,279 | +0.10(+0.27%) |
Apr 30, 2007 | 37.80 | 37.94 | 37.39 | 37.40 | 1,704,193 | -0.48(-1.26%) |
Apr 27, 2007 | 37.79 | 38.06 | 37.52 | 37.88 | 1,428,416 | -0.26(-0.69%) |
Apr 26, 2007 | 38.30 | 38.39 | 38.00 | 38.14 | 1,392,073 | -0.72(-1.84%) |
Apr 25, 2007 | 38.60 | 38.91 | 38.55 | 38.86 | 1,627,325 | +0.33(+0.85%) |
Apr 24, 2007 | 38.66 | 38.71 | 38.08 | 38.53 | 3,408,001 | -0.17(-0.44%) |
Apr 23, 2007 | 38.83 | 39.18 | 38.59 | 38.71 | 2,045,288 | -0.56(-1.43%) |
Apr 20, 2007 | 39.31 | 39.43 | 39.03 | 39.27 | 5,404,590 | +0.94(+2.46%) |
Apr 19, 2007 | 37.79 | 38.47 | 37.76 | 38.32 | 2,909,576 | -0.13(-0.34%) |
Apr 18, 2007 | 38.24 | 38.58 | 38.03 | 38.46 | 1,788,117 | -0.04(-0.10%) |
Apr 17, 2007 | 38.43 | 38.50 | 38.21 | 38.50 | 2,043,363 | +0.19(+0.49%) |
Apr 16, 2007 | 38.00 | 38.33 | 37.95 | 38.31 | 2,630,463 | +0.90(+2.40%) |
Apr 13, 2007 | 37.68 | 37.72 | 37.15 | 37.41 | 4,309,248 | +1.12(+3.09%) |
Apr 12, 2007 | 36.24 | 36.38 | 35.97 | 36.29 | 4,248,420 | +0.61(+1.70%) |
Apr 11, 2007 | 36.01 | 36.06 | 35.57 | 35.68 | 3,056,383 | -0.72(-1.97%) |
Apr 10, 2007 | 36.16 | 36.42 | 36.04 | 36.40 | 1,953,149 | +0.27(+0.76%) |
Apr 09, 2007 | 36.33 | 36.55 | 36.11 | 36.13 | 895,728 | -0.28(-0.77%) |
Apr 05, 2007 | 36.41 | 36.48 | 36.27 | 36.41 | 1,402,623 | +0.33(+0.91%) |
Apr 04, 2007 | 36.12 | 36.19 | 35.96 | 36.08 | 2,934,857 | +0.57(+1.60%) |
Apr 03, 2007 | 35.30 | 35.74 | 35.30 | 35.51 | 2,322,861 | +0.38(+1.09%) |
Apr 02, 2007 | 35.07 | 35.20 | 34.85 | 35.13 | 1,651,065 | +0.34(+0.96%) |
Mar 30, 2007 | 34.65 | 34.90 | 34.53 | 34.79 | 1,501,692 | +0.02(+0.04%) |
Mar 29, 2007 | 34.67 | 34.85 | 34.42 | 34.78 | 2,049,395 | +0.14(+0.40%) |
Mar 28, 2007 | 34.80 | 35.15 | 34.54 | 34.64 | 3,447,911 | -0.62(-1.75%) |
Mar 27, 2007 | 35.19 | 35.38 | 35.15 | 35.25 | 1,731,142 | -0.34(-0.94%) |
Mar 26, 2007 | 35.43 | 35.67 | 35.12 | 35.59 | 1,046,641 | +0.08(+0.22%) |
Mar 23, 2007 | 35.53 | 35.68 | 35.30 | 35.51 | 1,985,102 | -0.55(-1.53%) |
Mar 22, 2007 | 36.29 | 36.39 | 35.74 | 36.06 | 2,422,315 | -0.06(-0.17%) |
Mar 21, 2007 | 35.73 | 36.31 | 35.26 | 36.13 | 3,681,083 | +1.05(+3.00%) |
Mar 20, 2007 | 34.63 | 35.21 | 34.57 | 35.07 | 4,414,220 | -0.16(-0.46%) |
Mar 19, 2007 | 35.31 | 35.35 | 34.96 | 35.24 | 1,530,437 | -0.09(-0.26%) |
Mar 16, 2007 | 35.24 | 35.49 | 35.09 | 35.33 | 1,401,468 | +0.12(+0.33%) |
Mar 15, 2007 | 35.28 | 35.41 | 35.06 | 35.21 | 1,638,361 | -0.07(-0.20%) |
Mar 14, 2007 | 34.96 | 35.34 | 34.70 | 35.28 | 3,778,484 | +0.22(+0.62%) |
Mar 13, 2007 | 36.12 | 35.88 | 34.93 | 35.07 | 2,157,190 | -1.05(-2.91%) |
Mar 12, 2007 | 35.73 | 36.18 | 35.71 | 36.12 | 1,516,706 | +0.25(+0.70%) |
Mar 09, 2007 | 35.79 | 36.04 | 35.67 | 35.87 | 1,788,633 | -0.07(-0.20%) |
Mar 08, 2007 | 36.07 | 36.25 | 35.86 | 35.94 | 1,650,424 | +0.23(+0.65%) |
Mar 07, 2007 | 35.75 | 35.93 | 35.64 | 35.71 | 1,689,692 | -0.33(-0.91%) |
Mar 06, 2007 | 35.75 | 36.17 | 35.61 | 36.03 | 1,810,320 | +0.58(+1.63%) |
Mar 05, 2007 | 35.53 | 35.96 | 35.39 | 35.46 | 2,421,032 | -0.56(-1.56%) |
Mar 02, 2007 | 36.67 | 36.69 | 35.88 | 36.02 | 3,618,331 | -1.01(-2.74%) |