Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.61 | 40.13 | 39.33 | 39.81 | 3,406,383 | +0.40(+1.02%) |
May 30, 2007 | 38.25 | 39.41 | 37.99 | 39.41 | 1,637,397 | +1.16(+3.05%) |
May 29, 2007 | 38.21 | 38.28 | 37.95 | 38.25 | 1,265,469 | +0.05(+0.12%) |
May 25, 2007 | 38.16 | 38.30 | 37.92 | 38.20 | 917,283 | +0.39(+1.02%) |
May 24, 2007 | 38.62 | 38.77 | 37.79 | 37.82 | 2,296,320 | -0.63(-1.65%) |
May 23, 2007 | 38.62 | 38.77 | 38.36 | 38.45 | 2,158,305 | -0.02(-0.04%) |
May 22, 2007 | 38.40 | 38.59 | 38.24 | 38.46 | 1,496,465 | -0.10(-0.26%) |
May 21, 2007 | 37.94 | 38.79 | 37.79 | 38.56 | 1,598,159 | +0.52(+1.38%) |
May 18, 2007 | 37.92 | 38.36 | 37.85 | 38.04 | 1,870,401 | +0.17(+0.45%) |
May 17, 2007 | 37.22 | 38.13 | 37.18 | 37.87 | 1,540,680 | +0.57(+1.53%) |
May 16, 2007 | 37.36 | 37.37 | 36.74 | 37.30 | 1,750,594 | -0.08(-0.21%) |
May 15, 2007 | 37.60 | 37.94 | 37.31 | 37.38 | 1,364,061 | -0.22(-0.59%) |
May 14, 2007 | 37.98 | 38.16 | 37.42 | 37.60 | 1,126,911 | -0.38(-1.00%) |
May 11, 2007 | 37.22 | 38.05 | 36.94 | 37.98 | 1,484,458 | +1.01(+2.73%) |
May 10, 2007 | 37.98 | 38.09 | 36.89 | 36.97 | 2,025,474 | -1.01(-2.66%) |
May 09, 2007 | 38.09 | 38.09 | 37.52 | 37.98 | 1,680,280 | -0.11(-0.28%) |
May 08, 2007 | 37.75 | 38.30 | 37.63 | 38.09 | 1,761,053 | -0.19(-0.48%) |
May 07, 2007 | 38.87 | 38.87 | 37.95 | 38.27 | 2,254,240 | -0.97(-2.48%) |
May 04, 2007 | 39.72 | 39.72 | 38.67 | 39.24 | 2,101,774 | -0.46(-1.15%) |
May 03, 2007 | 39.22 | 39.80 | 38.87 | 39.70 | 2,261,376 | +0.19(+0.47%) |
May 02, 2007 | 38.92 | 39.57 | 38.64 | 39.51 | 3,701,290 | +0.61(+1.57%) |
May 01, 2007 | 38.80 | 39.14 | 38.64 | 38.90 | 3,466,487 | +0.19(+0.48%) |
Apr 30, 2007 | 38.68 | 38.99 | 38.62 | 38.72 | 2,746,795 | +0.09(+0.24%) |
Apr 27, 2007 | 38.57 | 38.95 | 38.28 | 38.63 | 2,949,178 | -0.15(-0.38%) |
Apr 26, 2007 | 38.75 | 38.90 | 38.50 | 38.77 | 1,610,658 | -0.09(-0.24%) |
Apr 25, 2007 | 38.64 | 39.10 | 38.47 | 38.87 | 2,449,372 | +0.51(+1.33%) |
Apr 24, 2007 | 38.63 | 38.99 | 38.23 | 38.36 | 2,901,490 | -0.39(-1.02%) |
Apr 23, 2007 | 36.59 | 39.72 | 36.52 | 38.75 | 7,388,050 | +2.78(+7.72%) |
Apr 20, 2007 | 36.72 | 36.72 | 35.58 | 35.97 | 1,558,499 | +0.21(+0.58%) |
Apr 19, 2007 | 35.83 | 35.83 | 35.21 | 35.77 | 1,560,612 | -0.05(-0.15%) |
Apr 18, 2007 | 36.22 | 36.42 | 35.73 | 35.82 | 2,567,355 | -0.49(-1.36%) |
Apr 17, 2007 | 37.14 | 37.44 | 36.24 | 36.31 | 1,689,097 | -0.75(-2.02%) |
Apr 16, 2007 | 36.68 | 37.06 | 36.37 | 37.06 | 1,362,505 | +0.48(+1.31%) |
Apr 13, 2007 | 36.57 | 36.70 | 36.19 | 36.58 | 1,154,285 | -0.04(-0.11%) |
Apr 12, 2007 | 36.72 | 36.72 | 36.19 | 36.62 | 1,328,018 | +0.46(+1.26%) |
Apr 11, 2007 | 36.45 | 36.77 | 36.02 | 36.17 | 1,741,231 | -0.29(-0.78%) |
Apr 10, 2007 | 35.70 | 36.66 | 35.66 | 36.45 | 2,413,199 | +0.79(+2.23%) |
Apr 09, 2007 | 35.85 | 36.23 | 35.26 | 35.66 | 2,512,253 | -0.17(-0.47%) |
Apr 05, 2007 | 35.09 | 35.92 | 35.09 | 35.83 | 3,012,837 | +0.65(+1.84%) |
Apr 04, 2007 | 33.48 | 37.00 | 33.38 | 35.18 | 9,926,081 | +1.54(+4.59%) |
Apr 03, 2007 | 33.17 | 33.64 | 32.80 | 33.64 | 2,174,067 | +0.23(+0.69%) |
Apr 02, 2007 | 33.26 | 33.46 | 33.13 | 33.41 | 2,208,584 | +0.15(+0.46%) |
Mar 30, 2007 | 32.97 | 33.64 | 32.60 | 33.25 | 4,946,586 | +1.05(+3.26%) |
Mar 29, 2007 | 32.51 | 32.51 | 31.95 | 32.20 | 1,103,203 | +0.06(+0.19%) |
Mar 28, 2007 | 32.39 | 32.39 | 31.94 | 32.14 | 1,844,419 | +0.29(+0.92%) |
Mar 27, 2007 | 31.17 | 32.06 | 31.14 | 31.85 | 2,666,797 | +0.57(+1.83%) |
Mar 26, 2007 | 30.91 | 31.34 | 30.74 | 31.28 | 1,482,433 | +0.56(+1.81%) |
Mar 23, 2007 | 30.85 | 30.94 | 30.57 | 30.72 | 996,499 | -0.02(-0.05%) |
Mar 22, 2007 | 30.64 | 30.84 | 30.57 | 30.74 | 1,173,533 | +0.41(+1.35%) |
Mar 21, 2007 | 30.19 | 30.38 | 30.04 | 30.33 | 1,072,346 | +0.19(+0.61%) |
Mar 20, 2007 | 30.08 | 30.14 | 29.76 | 30.14 | 1,012,706 | +0.05(+0.15%) |
Mar 19, 2007 | 29.83 | 30.10 | 29.77 | 30.10 | 691,430 | +0.57(+1.93%) |
Mar 16, 2007 | 29.96 | 29.97 | 29.49 | 29.53 | 1,198,367 | -0.44(-1.47%) |
Mar 15, 2007 | 29.86 | 30.13 | 29.80 | 29.96 | 1,053,287 | +0.02(+0.05%) |
Mar 14, 2007 | 29.88 | 29.95 | 29.41 | 29.95 | 1,732,530 | +0.44(+1.49%) |
Mar 13, 2007 | 29.63 | 30.03 | 29.33 | 29.51 | 2,284,456 | -0.12(-0.39%) |
Mar 12, 2007 | 29.31 | 29.72 | 29.30 | 29.63 | 1,079,606 | +0.15(+0.52%) |
Mar 09, 2007 | 29.48 | 29.58 | 29.13 | 29.47 | 1,375,600 | +0.12(+0.42%) |
Mar 08, 2007 | 29.66 | 29.89 | 29.18 | 29.35 | 1,156,230 | -0.22(-0.73%) |
Mar 07, 2007 | 28.96 | 29.92 | 28.95 | 29.56 | 1,440,296 | +0.60(+2.08%) |
Mar 06, 2007 | 29.25 | 29.50 | 28.92 | 28.96 | 1,841,048 | -0.12(-0.40%) |
Mar 05, 2007 | 28.79 | 29.39 | 28.68 | 29.08 | 1,553,352 | -0.11(-0.37%) |
Mar 02, 2007 | 29.98 | 30.00 | 29.12 | 29.19 | 1,791,910 | -0.76(-2.55%) |