Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 33.88 | 34.17 | 33.76 | 34.11 | 4,378,796 | +0.43(+1.29%) |
May 30, 2007 | 33.55 | 33.74 | 33.10 | 33.67 | 12,952,620 | +0.12(+0.37%) |
May 29, 2007 | 33.99 | 34.17 | 33.42 | 33.55 | 3,747,403 | -0.47(-1.37%) |
May 25, 2007 | 33.89 | 34.30 | 33.88 | 34.02 | 2,163,210 | +0.14(+0.43%) |
May 24, 2007 | 34.24 | 34.68 | 33.68 | 33.87 | 4,168,839 | -0.11(-0.33%) |
May 23, 2007 | 34.27 | 34.71 | 33.92 | 33.98 | 3,611,137 | -0.20(-0.60%) |
May 22, 2007 | 34.63 | 34.67 | 34.12 | 34.19 | 5,195,329 | -0.43(-1.23%) |
May 21, 2007 | 34.84 | 35.11 | 34.35 | 34.61 | 4,831,749 | -0.43(-1.22%) |
May 18, 2007 | 35.73 | 36.12 | 34.65 | 35.04 | 7,383,510 | +0.12(+0.34%) |
May 17, 2007 | 34.59 | 35.38 | 34.58 | 34.92 | 5,637,924 | +0.45(+1.30%) |
May 16, 2007 | 34.92 | 35.57 | 34.35 | 34.48 | 5,509,589 | -0.64(-1.83%) |
May 15, 2007 | 35.53 | 35.91 | 35.08 | 35.12 | 3,454,620 | -0.47(-1.33%) |
May 14, 2007 | 35.45 | 35.96 | 35.50 | 35.59 | 3,214,775 | +0.14(+0.39%) |
May 11, 2007 | 35.76 | 35.78 | 34.92 | 35.45 | 4,644,478 | -0.14(-0.39%) |
May 10, 2007 | 36.09 | 36.62 | 35.57 | 35.59 | 5,030,896 | -1.03(-2.82%) |
May 09, 2007 | 36.09 | 36.78 | 35.96 | 36.62 | 3,276,332 | +0.50(+1.38%) |
May 08, 2007 | 36.48 | 36.45 | 35.97 | 36.12 | 2,198,381 | -0.28(-0.76%) |
May 07, 2007 | 36.55 | 36.69 | 36.27 | 36.40 | 4,060,930 | -0.12(-0.32%) |
May 04, 2007 | 36.47 | 36.77 | 36.38 | 36.52 | 2,837,691 | +0.06(+0.16%) |
May 03, 2007 | 36.92 | 37.02 | 36.16 | 36.46 | 4,170,819 | -0.32(-0.86%) |
May 02, 2007 | 36.62 | 37.09 | 36.29 | 36.77 | 3,237,875 | +0.53(+1.47%) |
May 01, 2007 | 35.80 | 36.29 | 35.32 | 36.24 | 3,508,308 | +0.17(+0.47%) |
Apr 30, 2007 | 36.89 | 36.97 | 36.05 | 36.07 | 3,568,378 | -0.85(-2.30%) |
Apr 27, 2007 | 36.88 | 37.05 | 36.58 | 36.92 | 1,640,373 | +0.04(+0.11%) |
Apr 26, 2007 | 36.80 | 37.17 | 36.65 | 36.88 | 1,893,723 | +0.18(+0.48%) |
Apr 25, 2007 | 37.20 | 37.20 | 36.63 | 36.70 | 2,361,380 | -0.20(-0.53%) |
Apr 24, 2007 | 37.23 | 37.23 | 36.21 | 36.90 | 2,545,974 | -0.33(-0.88%) |
Apr 23, 2007 | 37.17 | 37.41 | 37.04 | 37.23 | 1,657,274 | -0.03(-0.07%) |
Apr 20, 2007 | 37.11 | 37.25 | 36.92 | 37.25 | 2,624,342 | +0.60(+1.63%) |
Apr 19, 2007 | 36.78 | 36.78 | 36.22 | 36.66 | 2,107,107 | +0.14(+0.38%) |
Apr 18, 2007 | 36.67 | 36.83 | 36.26 | 36.52 | 2,491,278 | -0.15(-0.41%) |
Apr 17, 2007 | 36.45 | 36.85 | 36.32 | 36.67 | 2,087,236 | +0.23(+0.63%) |
Apr 16, 2007 | 36.24 | 36.54 | 36.00 | 36.44 | 2,237,586 | +0.37(+1.02%) |
Apr 13, 2007 | 36.45 | 36.62 | 35.79 | 36.07 | 2,413,362 | -0.45(-1.24%) |
Apr 12, 2007 | 36.03 | 36.80 | 35.26 | 36.52 | 4,299,625 | +0.50(+1.39%) |
Apr 11, 2007 | 36.12 | 36.30 | 35.65 | 36.03 | 2,820,946 | -0.04(-0.11%) |
Apr 10, 2007 | 36.10 | 36.52 | 35.74 | 36.06 | 2,634,529 | +0.21(+0.59%) |
Apr 09, 2007 | 35.89 | 35.96 | 35.20 | 35.85 | 1,933,917 | +0.30(+0.85%) |
Apr 05, 2007 | 35.52 | 35.73 | 35.31 | 35.55 | 1,646,311 | +0.03(+0.09%) |
Apr 04, 2007 | 35.70 | 35.74 | 35.31 | 35.52 | 1,824,752 | -0.06(-0.17%) |
Apr 03, 2007 | 35.50 | 35.85 | 35.45 | 35.58 | 2,651,638 | +0.28(+0.80%) |
Apr 02, 2007 | 35.01 | 35.43 | 34.88 | 35.30 | 4,297,833 | +0.53(+1.51%) |
Mar 30, 2007 | 34.26 | 35.22 | 34.26 | 34.77 | 5,498,508 | +0.51(+1.50%) |
Mar 29, 2007 | 34.30 | 34.38 | 33.60 | 34.26 | 3,301,525 | +0.46(+1.36%) |
Mar 28, 2007 | 34.04 | 34.16 | 33.09 | 33.80 | 4,786,530 | -0.52(-1.51%) |
Mar 27, 2007 | 34.71 | 34.73 | 34.23 | 34.32 | 2,440,311 | -0.44(-1.27%) |
Mar 26, 2007 | 35.11 | 35.11 | 34.47 | 34.76 | 2,560,439 | -0.35(-0.99%) |
Mar 23, 2007 | 34.71 | 35.22 | 34.67 | 35.11 | 1,562,724 | +0.28(+0.81%) |
Mar 22, 2007 | 35.17 | 35.17 | 34.28 | 34.82 | 2,324,142 | +0.16(+0.45%) |
Mar 21, 2007 | 34.12 | 34.75 | 33.69 | 34.67 | 2,879,893 | +0.53(+1.56%) |
Mar 20, 2007 | 33.89 | 34.21 | 33.69 | 34.13 | 2,734,159 | +0.41(+1.21%) |
Mar 19, 2007 | 33.63 | 34.02 | 33.59 | 33.73 | 3,289,274 | +0.26(+0.77%) |
Mar 16, 2007 | 33.60 | 33.71 | 33.21 | 33.47 | 3,484,310 | -0.13(-0.39%) |
Mar 15, 2007 | 33.53 | 33.90 | 33.42 | 33.60 | 2,965,736 | +0.09(+0.27%) |
Mar 14, 2007 | 33.99 | 34.19 | 32.41 | 33.51 | 10,031,372 | -0.79(-2.30%) |
Mar 13, 2007 | 34.73 | 34.68 | 33.90 | 34.30 | 5,351,084 | -0.43(-1.23%) |
Mar 12, 2007 | 34.21 | 34.78 | 33.82 | 34.73 | 5,309,671 | +0.85(+2.52%) |
Mar 09, 2007 | 34.97 | 34.97 | 33.45 | 33.87 | 6,685,734 | -0.73(-2.11%) |
Mar 08, 2007 | 34.15 | 35.34 | 34.15 | 34.60 | 12,647,201 | +1.48(+4.48%) |
Mar 07, 2007 | 33.50 | 33.66 | 32.68 | 33.12 | 8,418,221 | -0.42(-1.25%) |
Mar 06, 2007 | 33.56 | 33.83 | 32.93 | 33.54 | 6,367,982 | +0.37(+1.13%) |
Mar 05, 2007 | 34.15 | 34.15 | 33.09 | 33.16 | 5,368,289 | -1.26(-3.66%) |
Mar 02, 2007 | 35.22 | 35.34 | 34.35 | 34.42 | 4,652,700 | -0.80(-2.27%) |