Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.18 | 39.31 | 38.07 | 38.38 | 2,966,038 | -0.64(-1.65%) |
May 30, 2007 | 38.55 | 39.12 | 38.20 | 39.02 | 1,960,179 | +0.15(+0.39%) |
May 29, 2007 | 38.95 | 39.34 | 38.47 | 38.87 | 2,037,903 | -0.03(-0.09%) |
May 25, 2007 | 39.31 | 39.65 | 38.27 | 38.90 | 3,666,499 | -0.02(-0.04%) |
May 24, 2007 | 38.60 | 40.70 | 38.35 | 38.92 | 5,044,218 | +0.28(+0.71%) |
May 23, 2007 | 39.14 | 39.85 | 38.47 | 38.65 | 2,870,162 | -0.18(-0.45%) |
May 22, 2007 | 37.70 | 39.01 | 37.51 | 38.82 | 2,902,952 | +1.25(+3.32%) |
May 21, 2007 | 37.35 | 38.14 | 37.32 | 37.58 | 2,643,391 | +0.23(+0.60%) |
May 18, 2007 | 37.57 | 37.61 | 36.96 | 37.35 | 2,138,192 | +0.03(+0.09%) |
May 17, 2007 | 36.77 | 37.59 | 36.49 | 37.32 | 3,265,583 | +0.54(+1.48%) |
May 16, 2007 | 36.59 | 36.96 | 36.03 | 36.77 | 2,241,624 | +0.08(+0.23%) |
May 15, 2007 | 37.17 | 37.34 | 36.48 | 36.69 | 2,521,846 | -0.34(-0.93%) |
May 14, 2007 | 37.21 | 37.52 | 36.81 | 37.03 | 2,396,745 | -0.18(-0.47%) |
May 11, 2007 | 37.63 | 38.05 | 37.12 | 37.21 | 4,278,904 | +1.04(+2.87%) |
May 10, 2007 | 37.02 | 37.16 | 35.90 | 36.17 | 2,895,721 | -1.20(-3.22%) |
May 09, 2007 | 37.01 | 37.62 | 36.66 | 37.37 | 2,734,666 | +0.22(+0.59%) |
May 08, 2007 | 36.96 | 37.33 | 36.16 | 37.16 | 2,381,516 | +0.11(+0.29%) |
May 07, 2007 | 37.63 | 37.70 | 36.86 | 37.05 | 2,589,020 | -0.33(-0.87%) |
May 04, 2007 | 38.05 | 38.11 | 37.06 | 37.37 | 2,105,462 | -0.38(-1.00%) |
May 03, 2007 | 37.82 | 38.00 | 37.32 | 37.75 | 2,770,893 | +0.24(+0.65%) |
May 02, 2007 | 37.33 | 37.78 | 37.14 | 37.51 | 1,917,252 | +0.38(+1.04%) |
May 01, 2007 | 36.89 | 37.58 | 36.18 | 37.12 | 3,703,304 | +0.23(+0.63%) |
Apr 30, 2007 | 37.88 | 37.92 | 36.73 | 36.89 | 4,085,886 | -0.90(-2.39%) |
Apr 27, 2007 | 38.10 | 38.30 | 37.38 | 37.79 | 3,934,947 | -0.31(-0.81%) |
Apr 26, 2007 | 37.37 | 38.31 | 36.96 | 38.10 | 4,737,399 | +1.25(+3.38%) |
Apr 25, 2007 | 37.26 | 37.38 | 36.25 | 36.86 | 3,464,818 | +0.04(+0.11%) |
Apr 24, 2007 | 37.02 | 37.37 | 35.99 | 36.81 | 3,877,895 | -0.20(-0.54%) |
Apr 23, 2007 | 37.80 | 37.98 | 36.52 | 37.01 | 3,807,544 | -0.59(-1.56%) |
Apr 20, 2007 | 37.36 | 37.70 | 37.22 | 37.60 | 4,185,695 | +0.91(+2.48%) |
Apr 19, 2007 | 36.62 | 37.34 | 36.17 | 36.69 | 4,665,815 | -0.18(-0.50%) |
Apr 18, 2007 | 35.38 | 37.23 | 35.38 | 36.87 | 6,319,059 | +0.88(+2.44%) |
Apr 17, 2007 | 35.33 | 36.20 | 35.12 | 35.99 | 5,886,035 | +1.41(+4.09%) |
Apr 16, 2007 | 34.64 | 35.02 | 34.20 | 34.58 | 3,789,209 | +0.05(+0.15%) |
Apr 13, 2007 | 35.46 | 35.54 | 34.25 | 34.53 | 4,030,505 | -0.85(-2.41%) |
Apr 12, 2007 | 34.50 | 35.46 | 34.20 | 35.38 | 3,500,796 | +0.68(+1.95%) |
Apr 11, 2007 | 35.28 | 35.28 | 34.61 | 34.71 | 4,086,646 | -0.38(-1.10%) |
Apr 10, 2007 | 35.42 | 35.75 | 35.01 | 35.09 | 2,595,596 | -0.48(-1.34%) |
Apr 09, 2007 | 35.58 | 35.92 | 35.24 | 35.57 | 2,365,536 | +0.09(+0.26%) |
Apr 05, 2007 | 35.12 | 35.69 | 34.93 | 35.48 | 2,774,599 | +0.31(+0.88%) |
Apr 04, 2007 | 35.38 | 35.66 | 34.97 | 35.17 | 2,929,269 | -0.42(-1.18%) |
Apr 03, 2007 | 35.31 | 36.17 | 35.02 | 35.58 | 4,764,314 | +0.56(+1.60%) |
Apr 02, 2007 | 36.02 | 36.04 | 34.79 | 35.02 | 5,053,564 | -0.66(-1.85%) |
Mar 30, 2007 | 36.19 | 36.66 | 35.63 | 35.69 | 4,501,400 | -0.31(-0.86%) |
Mar 29, 2007 | 36.00 | 36.53 | 35.76 | 35.99 | 7,586,215 | -0.70(-1.91%) |
Mar 28, 2007 | 36.91 | 37.42 | 36.57 | 36.70 | 5,727,415 | -1.20(-3.16%) |
Mar 27, 2007 | 37.38 | 38.05 | 37.13 | 37.89 | 5,859,612 | -0.57(-1.48%) |
Mar 26, 2007 | 39.31 | 39.36 | 37.96 | 38.46 | 4,947,502 | -0.73(-1.86%) |
Mar 23, 2007 | 39.33 | 40.54 | 38.85 | 39.19 | 5,604,562 | -0.33(-0.83%) |
Mar 22, 2007 | 41.10 | 41.26 | 39.31 | 39.52 | 9,201,833 | -0.45(-1.13%) |
Mar 21, 2007 | 38.33 | 40.29 | 38.05 | 39.97 | 4,822,556 | +1.80(+4.71%) |
Mar 20, 2007 | 37.72 | 38.51 | 37.41 | 38.17 | 3,165,099 | +0.05(+0.13%) |
Mar 19, 2007 | 38.27 | 38.67 | 37.90 | 38.12 | 3,336,837 | +0.17(+0.44%) |
Mar 16, 2007 | 38.67 | 39.14 | 37.69 | 37.95 | 3,333,968 | -0.81(-2.09%) |
Mar 15, 2007 | 38.15 | 39.17 | 38.09 | 38.76 | 4,836,178 | +0.63(+1.64%) |
Mar 14, 2007 | 36.25 | 38.48 | 36.25 | 38.14 | 7,398,056 | +1.46(+3.97%) |
Mar 13, 2007 | 38.77 | 38.49 | 35.63 | 36.68 | 10,503,996 | -2.09(-5.39%) |
Mar 12, 2007 | 39.32 | 40.11 | 38.42 | 38.77 | 5,746,497 | -1.30(-3.24%) |
Mar 09, 2007 | 41.17 | 41.23 | 39.72 | 40.07 | 3,440,747 | -0.74(-1.80%) |
Mar 08, 2007 | 40.99 | 41.43 | 40.65 | 40.80 | 2,600,260 | +0.16(+0.39%) |
Mar 07, 2007 | 40.98 | 41.34 | 40.55 | 40.64 | 2,598,467 | -0.09(-0.23%) |
Mar 06, 2007 | 40.81 | 41.23 | 40.04 | 40.74 | 4,230,535 | +0.80(+2.01%) |
Mar 05, 2007 | 40.19 | 40.59 | 39.58 | 39.93 | 4,659,089 | -1.35(-3.26%) |
Mar 02, 2007 | 41.94 | 42.57 | 41.18 | 41.28 | 3,248,831 | -0.65(-1.56%) |