Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.49 | 36.01 | 35.37 | 35.89 | 7,335,152 | +0.41(+1.16%) |
May 30, 2007 | 35.70 | 35.70 | 34.95 | 35.48 | 6,720,042 | -0.26(-0.73%) |
May 29, 2007 | 35.48 | 35.99 | 35.29 | 35.74 | 4,264,050 | +0.24(+0.68%) |
May 25, 2007 | 35.54 | 35.91 | 35.45 | 35.50 | 3,569,151 | +0.01(+0.03%) |
May 24, 2007 | 35.79 | 36.09 | 35.17 | 35.49 | 7,428,601 | -0.30(-0.84%) |
May 23, 2007 | 36.10 | 36.49 | 35.66 | 35.79 | 15,186,325 | -1.34(-3.61%) |
May 22, 2007 | 36.76 | 37.42 | 36.70 | 37.13 | 5,104,768 | +0.14(+0.38%) |
May 21, 2007 | 36.79 | 37.55 | 36.67 | 36.99 | 3,841,809 | +0.21(+0.57%) |
May 18, 2007 | 37.00 | 37.05 | 36.53 | 36.78 | 6,654,754 | -0.13(-0.35%) |
May 17, 2007 | 37.74 | 37.74 | 36.83 | 36.91 | 5,411,488 | -0.82(-2.17%) |
May 16, 2007 | 37.40 | 37.99 | 37.27 | 37.73 | 3,913,279 | +0.40(+1.07%) |
May 15, 2007 | 38.05 | 38.05 | 37.20 | 37.33 | 4,887,729 | -0.69(-1.81%) |
May 14, 2007 | 38.08 | 38.26 | 37.62 | 38.02 | 3,368,719 | +0.03(+0.08%) |
May 11, 2007 | 37.81 | 38.23 | 37.71 | 37.99 | 4,495,179 | +0.23(+0.61%) |
May 10, 2007 | 38.32 | 38.54 | 37.60 | 37.76 | 5,122,939 | -0.63(-1.64%) |
May 09, 2007 | 37.52 | 38.43 | 37.49 | 38.39 | 3,808,532 | +0.78(+2.07%) |
May 08, 2007 | 37.97 | 37.98 | 37.51 | 37.61 | 5,371,107 | -0.50(-1.31%) |
May 07, 2007 | 38.32 | 38.74 | 37.95 | 38.11 | 4,067,539 | -0.63(-1.63%) |
May 04, 2007 | 38.15 | 38.80 | 37.91 | 38.74 | 5,013,722 | +0.54(+1.41%) |
May 03, 2007 | 37.90 | 38.31 | 37.67 | 38.20 | 4,040,134 | +0.45(+1.19%) |
May 02, 2007 | 37.74 | 38.03 | 37.61 | 37.75 | 4,537,355 | +0.08(+0.21%) |
May 01, 2007 | 37.38 | 37.90 | 37.36 | 37.67 | 4,784,129 | +0.25(+0.67%) |
Apr 30, 2007 | 38.23 | 38.27 | 37.39 | 37.42 | 5,737,435 | -0.83(-2.17%) |
Apr 27, 2007 | 38.38 | 38.64 | 38.19 | 38.25 | 4,813,292 | -0.49(-1.26%) |
Apr 26, 2007 | 38.64 | 38.84 | 38.36 | 38.74 | 5,818,710 | +0.03(+0.08%) |
Apr 25, 2007 | 38.49 | 38.77 | 38.22 | 38.71 | 7,310,555 | +0.07(+0.18%) |
Apr 24, 2007 | 38.30 | 38.80 | 38.11 | 38.64 | 10,066,826 | +0.79(+2.09%) |
Apr 23, 2007 | 37.73 | 37.99 | 37.70 | 37.85 | 6,929,099 | -0.02(-0.05%) |
Apr 20, 2007 | 38.09 | 38.22 | 37.52 | 37.87 | 10,802,811 | +0.24(+0.64%) |
Apr 19, 2007 | 36.06 | 37.69 | 36.00 | 37.63 | 59,885,788 | +1.59(+4.41%) |
Apr 18, 2007 | 35.39 | 36.46 | 35.27 | 36.04 | 18,743,112 | +3.92(+12.20%) |
Apr 17, 2007 | 31.74 | 32.22 | 31.67 | 32.12 | 9,991,775 | +0.26(+0.82%) |
Apr 16, 2007 | 31.80 | 32.01 | 31.51 | 31.86 | 4,254,634 | +0.21(+0.66%) |
Apr 13, 2007 | 31.76 | 31.88 | 31.43 | 31.65 | 3,101,585 | -0.22(-0.69%) |
Apr 12, 2007 | 31.52 | 31.96 | 31.40 | 31.87 | 2,785,950 | +0.39(+1.24%) |
Apr 11, 2007 | 32.09 | 32.20 | 31.39 | 31.48 | 4,690,560 | -0.68(-2.11%) |
Apr 10, 2007 | 31.71 | 32.20 | 31.53 | 32.16 | 3,487,133 | +0.34(+1.07%) |
Apr 09, 2007 | 32.01 | 32.21 | 31.54 | 31.82 | 2,526,323 | -0.18(-0.56%) |
Apr 05, 2007 | 31.75 | 32.25 | 31.75 | 32.00 | 2,451,995 | +0.14(+0.44%) |
Apr 04, 2007 | 31.68 | 32.02 | 31.55 | 31.86 | 2,729,243 | +0.28(+0.89%) |
Apr 03, 2007 | 31.45 | 32.05 | 31.41 | 31.58 | 3,218,504 | +0.17(+0.54%) |
Apr 02, 2007 | 31.55 | 31.65 | 31.07 | 31.41 | 3,738,764 | -0.18(-0.57%) |
Mar 30, 2007 | 31.61 | 31.78 | 31.35 | 31.59 | 4,067,238 | +0.12(+0.38%) |
Mar 29, 2007 | 32.32 | 32.34 | 31.16 | 31.47 | 6,380,858 | -0.68(-2.12%) |
Mar 28, 2007 | 32.49 | 32.49 | 32.11 | 32.15 | 5,079,239 | -0.49(-1.50%) |
Mar 27, 2007 | 32.74 | 32.96 | 32.62 | 32.64 | 2,741,386 | -0.26(-0.79%) |
Mar 26, 2007 | 33.01 | 33.26 | 32.53 | 32.90 | 3,478,256 | -0.15(-0.45%) |
Mar 23, 2007 | 33.53 | 33.62 | 33.02 | 33.05 | 5,641,145 | -0.46(-1.37%) |
Mar 22, 2007 | 33.70 | 33.82 | 33.16 | 33.51 | 4,845,778 | -0.22(-0.65%) |
Mar 21, 2007 | 33.11 | 33.80 | 32.79 | 33.73 | 7,415,689 | +0.31(+0.93%) |
Mar 20, 2007 | 33.31 | 33.67 | 33.07 | 33.42 | 4,493,713 | +0.02(+0.06%) |
Mar 19, 2007 | 33.74 | 33.91 | 33.25 | 33.40 | 5,477,743 | -0.21(-0.62%) |
Mar 16, 2007 | 33.73 | 33.79 | 33.43 | 33.61 | 4,778,634 | -0.13(-0.39%) |
Mar 15, 2007 | 33.60 | 33.79 | 33.19 | 33.74 | 5,336,671 | +0.21(+0.63%) |
Mar 14, 2007 | 33.38 | 33.60 | 32.82 | 33.53 | 8,111,628 | +0.08(+0.24%) |
Mar 13, 2007 | 33.66 | 33.66 | 33.20 | 33.45 | 5,926,518 | -0.21(-0.62%) |
Mar 12, 2007 | 33.36 | 33.97 | 33.21 | 33.66 | 4,031,217 | +0.28(+0.84%) |
Mar 09, 2007 | 33.74 | 33.82 | 33.14 | 33.38 | 5,234,670 | +0.66(+2.02%) |
Mar 08, 2007 | 32.46 | 32.87 | 32.10 | 32.72 | 6,285,130 | +0.61(+1.90%) |
Mar 07, 2007 | 31.98 | 32.36 | 31.80 | 32.11 | 4,430,541 | -0.22(-0.68%) |
Mar 06, 2007 | 32.20 | 32.43 | 31.93 | 32.33 | 4,191,345 | +0.58(+1.83%) |
Mar 05, 2007 | 31.94 | 32.47 | 31.71 | 31.75 | 4,668,515 | -0.33(-1.03%) |
Mar 02, 2007 | 32.81 | 32.94 | 32.08 | 32.08 | 5,827,866 | -0.86(-2.61%) |