Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 34.28 | 34.78 | 34.27 | 34.63 | 24,141,840 | +0.35(+1.02%) |
May 30, 2007 | 34.15 | 34.30 | 33.81 | 34.28 | 22,043,742 | +0.13(+0.38%) |
May 29, 2007 | 34.27 | 34.59 | 34.02 | 34.15 | 20,546,622 | +0.02(+0.06%) |
May 25, 2007 | 34.09 | 34.20 | 33.93 | 34.13 | 12,089,295 | +0.19(+0.56%) |
May 24, 2007 | 33.80 | 34.16 | 33.72 | 33.94 | 20,247,482 | +0.23(+0.69%) |
May 23, 2007 | 34.09 | 34.30 | 33.70 | 33.71 | 19,590,792 | -0.15(-0.45%) |
May 22, 2007 | 33.88 | 34.05 | 33.81 | 33.86 | 15,294,302 | -0.06(-0.17%) |
May 21, 2007 | 34.45 | 34.49 | 33.92 | 33.92 | 28,894,118 | -0.47(-1.38%) |
May 18, 2007 | 34.31 | 34.46 | 34.33 | 34.39 | 18,889,222 | +0.12(+0.34%) |
May 17, 2007 | 34.28 | 34.54 | 34.21 | 34.28 | 17,364,814 | -0.05(-0.15%) |
May 16, 2007 | 34.55 | 34.73 | 34.18 | 34.33 | 26,154,910 | -0.32(-0.92%) |
May 15, 2007 | 34.81 | 35.00 | 34.49 | 34.65 | 26,636,536 | -0.16(-0.46%) |
May 14, 2007 | 34.78 | 34.92 | 34.55 | 34.81 | 17,829,258 | +0.04(+0.13%) |
May 11, 2007 | 34.81 | 34.86 | 34.49 | 34.76 | 21,839,058 | +0.02(+0.06%) |
May 10, 2007 | 34.57 | 35.16 | 34.52 | 34.74 | 24,535,300 | -0.13(-0.38%) |
May 09, 2007 | 35.00 | 35.13 | 34.81 | 34.87 | 20,927,096 | -0.12(-0.35%) |
May 08, 2007 | 35.19 | 35.39 | 34.98 | 35.00 | 13,981,691 | -0.37(-1.05%) |
May 07, 2007 | 35.24 | 35.56 | 35.13 | 35.37 | 12,245,085 | +0.25(+0.70%) |
May 04, 2007 | 35.18 | 35.29 | 34.96 | 35.12 | 13,202,620 | -0.07(-0.19%) |
May 03, 2007 | 35.30 | 35.47 | 35.07 | 35.18 | 15,096,642 | +0.06(+0.17%) |
May 02, 2007 | 35.14 | 35.46 | 35.05 | 35.13 | 16,656,128 | -0.04(-0.10%) |
May 01, 2007 | 34.86 | 35.33 | 34.57 | 35.16 | 20,321,960 | +0.30(+0.86%) |
Apr 30, 2007 | 35.10 | 35.40 | 34.83 | 34.86 | 19,226,786 | -0.31(-0.87%) |
Apr 27, 2007 | 35.30 | 35.42 | 35.16 | 35.17 | 12,785,191 | -0.26(-0.74%) |
Apr 26, 2007 | 35.49 | 35.69 | 35.34 | 35.43 | 12,687,623 | -0.08(-0.23%) |
Apr 25, 2007 | 35.48 | 35.72 | 35.38 | 35.51 | 19,935,040 | +0.09(+0.25%) |
Apr 24, 2007 | 35.33 | 35.64 | 35.02 | 35.42 | 26,184,356 | -0.17(-0.49%) |
Apr 23, 2007 | 36.18 | 36.34 | 35.53 | 35.60 | 19,204,436 | -0.60(-1.67%) |
Apr 20, 2007 | 35.35 | 36.26 | 35.29 | 36.20 | 32,191,522 | +1.03(+2.94%) |
Apr 19, 2007 | 34.74 | 35.20 | 34.67 | 35.17 | 11,064,655 | +0.27(+0.77%) |
Apr 18, 2007 | 34.92 | 35.05 | 34.80 | 34.90 | 10,986,651 | -0.15(-0.42%) |
Apr 17, 2007 | 35.06 | 35.24 | 34.84 | 35.05 | 17,031,196 | +0.07(+0.21%) |
Apr 16, 2007 | 34.65 | 35.01 | 34.57 | 34.97 | 19,585,814 | +0.48(+1.39%) |
Apr 13, 2007 | 34.49 | 34.50 | 34.07 | 34.49 | 17,072,526 | +0.11(+0.32%) |
Apr 12, 2007 | 34.47 | 34.56 | 34.12 | 34.38 | 15,905,205 | -0.01(-0.02%) |
Apr 11, 2007 | 34.89 | 35.00 | 34.24 | 34.39 | 24,377,438 | -0.49(-1.40%) |
Apr 10, 2007 | 35.25 | 35.25 | 34.88 | 34.88 | 13,401,780 | -0.39(-1.09%) |
Apr 09, 2007 | 35.12 | 35.32 | 34.84 | 35.27 | 11,734,775 | +0.15(+0.41%) |
Apr 05, 2007 | 34.96 | 35.25 | 34.82 | 35.12 | 13,078,371 | +0.16(+0.46%) |
Apr 04, 2007 | 34.92 | 35.16 | 34.85 | 34.96 | 15,085,332 | -0.04(-0.10%) |
Apr 03, 2007 | 34.57 | 35.13 | 34.54 | 35.00 | 23,588,106 | +0.51(+1.48%) |
Apr 02, 2007 | 34.24 | 34.57 | 34.09 | 34.49 | 18,832,380 | +0.33(+0.96%) |
Mar 30, 2007 | 34.09 | 34.26 | 33.93 | 34.16 | 20,764,140 | +0.17(+0.49%) |
Mar 29, 2007 | 34.14 | 34.22 | 33.73 | 33.99 | 17,267,374 | +0.06(+0.17%) |
Mar 28, 2007 | 34.32 | 34.33 | 33.80 | 33.93 | 24,850,772 | -0.62(-1.79%) |
Mar 27, 2007 | 34.61 | 34.78 | 34.22 | 34.55 | 17,799,454 | -0.25(-0.73%) |
Mar 26, 2007 | 34.81 | 34.86 | 34.30 | 34.81 | 17,463,880 | -0.05(-0.15%) |
Mar 23, 2007 | 34.93 | 35.03 | 34.74 | 34.86 | 10,987,161 | -0.07(-0.21%) |
Mar 22, 2007 | 34.65 | 35.07 | 34.60 | 34.93 | 20,777,876 | +0.17(+0.50%) |
Mar 21, 2007 | 34.36 | 34.81 | 34.16 | 34.76 | 18,736,526 | +0.34(+0.99%) |
Mar 20, 2007 | 33.82 | 34.49 | 33.79 | 34.41 | 20,983,754 | +0.52(+1.52%) |
Mar 19, 2007 | 33.83 | 34.06 | 33.74 | 33.90 | 16,602,613 | +0.28(+0.82%) |
Mar 16, 2007 | 33.63 | 34.05 | 33.29 | 33.62 | 26,104,136 | +0.15(+0.46%) |
Mar 15, 2007 | 33.29 | 33.58 | 33.10 | 33.47 | 18,269,074 | +0.20(+0.59%) |
Mar 14, 2007 | 33.60 | 33.63 | 32.78 | 33.27 | 37,914,936 | -0.33(-0.97%) |
Mar 13, 2007 | 34.38 | 34.29 | 33.49 | 33.60 | 32,969,110 | -0.79(-2.29%) |
Mar 12, 2007 | 34.50 | 34.65 | 34.27 | 34.38 | 16,764,462 | -0.12(-0.34%) |
Mar 09, 2007 | 34.76 | 35.02 | 34.30 | 34.50 | 19,173,876 | -0.33(-0.96%) |
Mar 08, 2007 | 34.96 | 35.03 | 34.47 | 34.84 | 27,977,790 | -0.04(-0.10%) |
Mar 07, 2007 | 34.96 | 35.10 | 34.64 | 34.87 | 18,317,318 | -0.08(-0.23%) |
Mar 06, 2007 | 34.81 | 35.13 | 34.74 | 34.95 | 20,504,896 | +0.41(+1.20%) |
Mar 05, 2007 | 34.67 | 35.12 | 34.52 | 34.54 | 19,700,428 | -0.25(-0.71%) |
Mar 02, 2007 | 34.81 | 35.16 | 34.71 | 34.78 | 25,234,522 | -0.06(-0.17%) |