Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.33 | 35.37 | 35.06 | 35.21 | 3,509,419 | +0.08(+0.24%) |
May 30, 2007 | 34.68 | 35.19 | 34.44 | 35.12 | 2,594,420 | +0.39(+1.13%) |
May 29, 2007 | 34.44 | 35.14 | 34.42 | 34.73 | 2,979,672 | +0.44(+1.27%) |
May 25, 2007 | 34.60 | 34.80 | 33.93 | 34.29 | 4,527,520 | -0.30(-0.87%) |
May 24, 2007 | 35.74 | 35.94 | 34.55 | 34.60 | 4,723,169 | -1.09(-3.06%) |
May 23, 2007 | 36.30 | 36.41 | 35.38 | 35.69 | 4,398,256 | -0.42(-1.15%) |
May 22, 2007 | 35.76 | 36.40 | 35.74 | 36.11 | 4,243,670 | +0.21(+0.57%) |
May 21, 2007 | 35.35 | 35.93 | 35.22 | 35.90 | 3,907,023 | +0.34(+0.95%) |
May 18, 2007 | 35.34 | 35.61 | 35.22 | 35.56 | 2,919,163 | +0.27(+0.77%) |
May 17, 2007 | 35.30 | 35.56 | 34.95 | 35.29 | 3,000,361 | -0.14(-0.39%) |
May 16, 2007 | 35.04 | 35.47 | 34.96 | 35.43 | 2,640,989 | +0.47(+1.35%) |
May 15, 2007 | 34.81 | 35.39 | 34.78 | 34.96 | 4,151,978 | +0.15(+0.42%) |
May 14, 2007 | 34.26 | 35.08 | 34.16 | 34.81 | 5,283,307 | +0.56(+1.62%) |
May 11, 2007 | 33.68 | 34.28 | 33.59 | 34.26 | 3,673,324 | +0.73(+2.16%) |
May 10, 2007 | 33.85 | 34.08 | 33.48 | 33.53 | 2,802,302 | -0.37(-1.09%) |
May 09, 2007 | 33.93 | 34.35 | 33.32 | 33.90 | 5,120,045 | +0.66(+1.98%) |
May 08, 2007 | 32.87 | 33.24 | 32.61 | 33.24 | 2,694,995 | +0.40(+1.23%) |
May 07, 2007 | 32.69 | 32.93 | 32.61 | 32.84 | 1,249,377 | +0.25(+0.76%) |
May 04, 2007 | 32.66 | 32.69 | 32.39 | 32.59 | 1,772,940 | +0.07(+0.20%) |
May 03, 2007 | 32.62 | 32.69 | 32.36 | 32.52 | 1,355,508 | +0.05(+0.15%) |
May 02, 2007 | 32.29 | 32.59 | 32.26 | 32.48 | 1,350,351 | +0.19(+0.60%) |
May 01, 2007 | 31.78 | 32.34 | 31.62 | 32.28 | 1,985,726 | +0.65(+2.06%) |
Apr 30, 2007 | 31.93 | 32.08 | 31.62 | 31.63 | 2,413,960 | -0.30(-0.93%) |
Apr 27, 2007 | 32.26 | 32.29 | 31.88 | 31.93 | 2,160,735 | -0.44(-1.36%) |
Apr 26, 2007 | 32.52 | 32.79 | 32.36 | 32.37 | 3,108,477 | -0.28(-0.85%) |
Apr 25, 2007 | 32.02 | 32.71 | 31.93 | 32.64 | 3,442,106 | +0.79(+2.48%) |
Apr 24, 2007 | 31.80 | 31.94 | 31.64 | 31.85 | 2,220,975 | -0.01(-0.04%) |
Apr 23, 2007 | 31.51 | 32.00 | 31.49 | 31.87 | 1,705,578 | +0.36(+1.13%) |
Apr 20, 2007 | 31.42 | 31.71 | 31.20 | 31.51 | 2,816,976 | +0.34(+1.09%) |
Apr 19, 2007 | 31.32 | 31.33 | 31.10 | 31.17 | 1,751,258 | -0.19(-0.62%) |
Apr 18, 2007 | 31.18 | 31.45 | 31.13 | 31.36 | 1,754,900 | +0.10(+0.31%) |
Apr 17, 2007 | 31.42 | 31.53 | 31.16 | 31.27 | 2,269,139 | -0.11(-0.35%) |
Apr 16, 2007 | 31.06 | 31.38 | 30.87 | 31.38 | 2,480,164 | +0.54(+1.76%) |
Apr 13, 2007 | 30.93 | 30.97 | 30.66 | 30.83 | 1,955,493 | -0.16(-0.51%) |
Apr 12, 2007 | 30.96 | 31.18 | 30.76 | 30.99 | 2,352,661 | -0.08(-0.27%) |
Apr 11, 2007 | 31.10 | 31.32 | 30.95 | 31.07 | 3,501,193 | -0.09(-0.29%) |
Apr 10, 2007 | 31.24 | 31.36 | 31.00 | 31.16 | 2,599,496 | -0.02(-0.08%) |
Apr 09, 2007 | 30.84 | 31.40 | 30.84 | 31.19 | 3,004,002 | +0.30(+0.96%) |
Apr 05, 2007 | 30.93 | 30.95 | 30.72 | 30.89 | 2,641,580 | +0.01(+0.04%) |
Apr 04, 2007 | 30.83 | 31.00 | 30.75 | 30.88 | 2,798,273 | +0.11(+0.37%) |
Apr 03, 2007 | 30.80 | 30.89 | 30.60 | 30.77 | 3,974,268 | -0.01(-0.02%) |
Apr 02, 2007 | 29.79 | 30.81 | 29.68 | 30.77 | 6,017,770 | +1.09(+3.66%) |
Mar 30, 2007 | 29.93 | 30.05 | 29.41 | 29.68 | 4,233,740 | -0.24(-0.79%) |
Mar 29, 2007 | 30.07 | 30.07 | 29.71 | 29.92 | 3,474,712 | +0.02(+0.08%) |
Mar 28, 2007 | 30.05 | 30.26 | 29.82 | 29.90 | 2,780,067 | -0.39(-1.28%) |
Mar 27, 2007 | 30.51 | 30.57 | 30.05 | 30.28 | 4,827,920 | -0.40(-1.30%) |
Mar 26, 2007 | 30.38 | 30.71 | 30.09 | 30.68 | 4,145,533 | +0.33(+1.07%) |
Mar 23, 2007 | 30.28 | 30.44 | 30.12 | 30.35 | 4,625,005 | -0.03(-0.10%) |
Mar 22, 2007 | 30.54 | 30.54 | 30.00 | 30.38 | 4,632,996 | +0.18(+0.58%) |
Mar 21, 2007 | 29.91 | 30.43 | 29.73 | 30.21 | 7,173,902 | +0.22(+0.75%) |
Mar 20, 2007 | 29.56 | 30.04 | 29.37 | 29.99 | 2,870,601 | +0.40(+1.35%) |
Mar 19, 2007 | 29.45 | 29.63 | 29.31 | 29.59 | 2,693,340 | +0.36(+1.22%) |
Mar 16, 2007 | 29.48 | 29.61 | 29.22 | 29.23 | 3,385,999 | -0.24(-0.80%) |
Mar 15, 2007 | 29.24 | 29.52 | 29.04 | 29.47 | 3,294,306 | +0.25(+0.85%) |
Mar 14, 2007 | 28.97 | 29.29 | 28.73 | 29.22 | 4,178,128 | +0.39(+1.34%) |
Mar 13, 2007 | 29.61 | 29.60 | 28.83 | 28.83 | 4,204,941 | -0.78(-2.63%) |
Mar 12, 2007 | 29.34 | 29.70 | 29.13 | 29.61 | 3,191,359 | +0.04(+0.14%) |
Mar 09, 2007 | 29.52 | 29.65 | 29.34 | 29.57 | 2,721,311 | +0.19(+0.66%) |
Mar 08, 2007 | 29.30 | 29.56 | 29.24 | 29.38 | 3,544,557 | +0.16(+0.56%) |
Mar 07, 2007 | 29.18 | 29.36 | 28.99 | 29.21 | 3,764,850 | -0.01(-0.04%) |
Mar 06, 2007 | 28.84 | 29.41 | 28.76 | 29.22 | 5,168,373 | +0.58(+2.03%) |
Mar 05, 2007 | 28.53 | 28.97 | 28.39 | 28.64 | 4,813,852 | +0.06(+0.21%) |
Mar 02, 2007 | 28.74 | 29.06 | 28.32 | 28.58 | 4,323,943 | -0.16(-0.57%) |