Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.41 | 36.48 | 35.98 | 35.99 | 3,359,861 | -0.22(-0.62%) |
May 30, 2007 | 35.62 | 36.26 | 35.54 | 36.21 | 2,684,544 | +0.29(+0.81%) |
May 29, 2007 | 35.89 | 36.20 | 35.76 | 35.92 | 1,950,839 | +0.29(+0.82%) |
May 25, 2007 | 35.59 | 35.90 | 35.12 | 35.63 | 3,752,026 | +0.04(+0.10%) |
May 24, 2007 | 36.97 | 37.02 | 35.50 | 35.59 | 4,368,373 | -1.38(-3.73%) |
May 23, 2007 | 37.50 | 37.67 | 36.85 | 36.97 | 3,673,430 | -0.53(-1.41%) |
May 22, 2007 | 37.56 | 37.74 | 37.47 | 37.50 | 3,656,983 | -0.05(-0.12%) |
May 21, 2007 | 37.33 | 37.55 | 37.22 | 37.55 | 4,489,646 | +0.55(+1.48%) |
May 18, 2007 | 36.88 | 37.00 | 36.64 | 37.00 | 2,864,027 | +0.22(+0.61%) |
May 17, 2007 | 36.98 | 37.19 | 36.75 | 36.78 | 2,728,597 | -0.44(-1.17%) |
May 16, 2007 | 37.37 | 37.55 | 36.91 | 37.21 | 12,581,098 | -0.05(-0.13%) |
May 15, 2007 | 37.52 | 37.90 | 37.20 | 37.26 | 5,525,295 | -0.08(-0.21%) |
May 14, 2007 | 36.83 | 37.53 | 36.83 | 37.34 | 12,115,367 | +0.52(+1.41%) |
May 11, 2007 | 36.51 | 36.82 | 36.55 | 36.82 | 1,972,006 | +0.31(+0.84%) |
May 10, 2007 | 36.90 | 37.02 | 36.51 | 36.51 | 1,870,236 | -0.45(-1.22%) |
May 09, 2007 | 36.97 | 37.19 | 36.76 | 36.96 | 1,754,620 | -0.02(-0.04%) |
May 08, 2007 | 36.89 | 37.16 | 36.79 | 36.98 | 2,263,058 | -0.20(-0.53%) |
May 07, 2007 | 36.32 | 37.18 | 36.32 | 37.18 | 3,348,067 | +0.88(+2.42%) |
May 04, 2007 | 36.21 | 36.38 | 36.13 | 36.30 | 2,665,692 | +0.10(+0.27%) |
May 03, 2007 | 36.49 | 36.66 | 35.76 | 36.20 | 2,545,789 | -0.29(-0.78%) |
May 02, 2007 | 36.21 | 36.66 | 36.16 | 36.49 | 2,056,896 | +0.33(+0.92%) |
May 01, 2007 | 35.68 | 36.19 | 35.56 | 36.15 | 3,822,622 | +0.58(+1.62%) |
Apr 30, 2007 | 36.39 | 36.44 | 35.55 | 35.58 | 4,837,886 | -0.75(-2.06%) |
Apr 27, 2007 | 36.51 | 36.54 | 36.06 | 36.33 | 3,497,455 | -0.39(-1.06%) |
Apr 26, 2007 | 36.91 | 37.05 | 36.67 | 36.72 | 2,589,032 | -0.31(-0.84%) |
Apr 25, 2007 | 36.86 | 37.15 | 36.77 | 37.03 | 3,259,351 | +0.20(+0.54%) |
Apr 24, 2007 | 36.14 | 36.92 | 36.04 | 36.83 | 4,478,671 | +0.82(+2.28%) |
Apr 23, 2007 | 35.91 | 36.23 | 35.87 | 36.01 | 2,053,181 | +0.22(+0.61%) |
Apr 20, 2007 | 35.40 | 35.82 | 35.32 | 35.79 | 3,312,060 | +0.47(+1.34%) |
Apr 19, 2007 | 35.87 | 35.87 | 35.18 | 35.32 | 3,128,311 | -0.18(-0.50%) |
Apr 18, 2007 | 35.09 | 35.61 | 34.99 | 35.49 | 3,726,236 | +0.35(+1.01%) |
Apr 17, 2007 | 35.04 | 35.43 | 35.00 | 35.14 | 4,028,731 | +0.05(+0.15%) |
Apr 16, 2007 | 34.96 | 35.11 | 34.88 | 35.09 | 4,186,070 | +0.27(+0.76%) |
Apr 13, 2007 | 34.84 | 34.89 | 34.67 | 34.82 | 2,836,326 | -0.02(-0.04%) |
Apr 12, 2007 | 35.27 | 35.43 | 34.83 | 34.84 | 4,835,437 | -0.59(-1.67%) |
Apr 11, 2007 | 35.49 | 35.57 | 35.35 | 35.43 | 3,828,480 | -0.08(-0.22%) |
Apr 10, 2007 | 35.41 | 35.52 | 35.34 | 35.51 | 2,087,825 | +0.03(+0.09%) |
Apr 09, 2007 | 35.41 | 35.76 | 35.41 | 35.48 | 3,526,054 | +0.10(+0.29%) |
Apr 05, 2007 | 35.03 | 35.37 | 34.97 | 35.37 | 2,537,122 | +0.34(+0.98%) |
Apr 04, 2007 | 35.16 | 35.35 | 34.97 | 35.03 | 2,922,700 | -0.19(-0.53%) |
Apr 03, 2007 | 35.29 | 35.45 | 35.12 | 35.22 | 3,471,921 | -0.03(-0.09%) |
Apr 02, 2007 | 34.48 | 35.36 | 34.40 | 35.25 | 3,278,588 | +0.82(+2.37%) |
Mar 30, 2007 | 34.78 | 34.89 | 33.99 | 34.43 | 3,985,938 | -0.30(-0.87%) |
Mar 29, 2007 | 34.19 | 34.78 | 34.19 | 34.73 | 2,674,491 | +0.15(+0.44%) |
Mar 28, 2007 | 34.44 | 34.77 | 34.38 | 34.58 | 2,611,357 | +0.14(+0.39%) |
Mar 27, 2007 | 34.50 | 34.60 | 34.19 | 34.45 | 2,433,884 | -0.18(-0.51%) |
Mar 26, 2007 | 34.26 | 34.67 | 34.15 | 34.63 | 3,739,895 | +0.29(+0.85%) |
Mar 23, 2007 | 34.10 | 34.36 | 33.96 | 34.33 | 2,899,062 | +0.13(+0.38%) |
Mar 22, 2007 | 34.13 | 34.24 | 33.92 | 34.20 | 3,062,554 | +0.06(+0.18%) |
Mar 21, 2007 | 33.64 | 34.36 | 33.42 | 34.14 | 4,988,977 | +0.43(+1.26%) |
Mar 20, 2007 | 32.95 | 33.73 | 32.84 | 33.72 | 3,172,014 | +0.69(+2.09%) |
Mar 19, 2007 | 32.94 | 33.14 | 32.62 | 33.02 | 2,225,354 | +0.22(+0.67%) |
Mar 16, 2007 | 32.73 | 33.12 | 32.51 | 32.81 | 4,550,356 | +0.29(+0.90%) |
Mar 15, 2007 | 32.14 | 32.63 | 32.01 | 32.52 | 2,094,733 | +0.24(+0.76%) |
Mar 14, 2007 | 32.14 | 32.42 | 31.80 | 32.27 | 3,062,747 | +0.14(+0.42%) |
Mar 13, 2007 | 32.66 | 32.72 | 32.09 | 32.14 | 3,116,418 | -0.52(-1.59%) |
Mar 12, 2007 | 32.26 | 32.66 | 32.21 | 32.66 | 1,662,474 | +0.29(+0.88%) |
Mar 09, 2007 | 32.66 | 32.66 | 32.21 | 32.37 | 1,899,476 | +0.14(+0.42%) |
Mar 08, 2007 | 32.33 | 32.45 | 32.18 | 32.23 | 1,430,090 | +0.06(+0.19%) |
Mar 07, 2007 | 32.19 | 32.39 | 32.04 | 32.17 | 3,389,971 | -0.03(-0.10%) |
Mar 06, 2007 | 31.87 | 32.32 | 31.84 | 32.20 | 2,935,205 | +0.39(+1.23%) |
Mar 05, 2007 | 31.81 | 32.27 | 31.63 | 31.81 | 3,585,613 | -0.23(-0.73%) |
Mar 02, 2007 | 32.49 | 32.54 | 32.05 | 32.05 | 2,723,788 | -0.51(-1.56%) |