Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.73 | 32.04 | 31.57 | 31.92 | 4,602,571 | +0.19(+0.60%) |
May 30, 2007 | 31.22 | 31.76 | 31.11 | 31.73 | 5,709,459 | +0.51(+1.62%) |
May 29, 2007 | 31.60 | 31.70 | 31.16 | 31.22 | 4,055,828 | +0.43(+1.40%) |
May 25, 2007 | 30.68 | 31.06 | 30.51 | 30.79 | 2,884,169 | +0.07(+0.24%) |
May 24, 2007 | 31.21 | 31.47 | 30.56 | 30.71 | 4,884,241 | -0.50(-1.60%) |
May 23, 2007 | 31.28 | 31.65 | 31.14 | 31.21 | 4,022,273 | -0.07(-0.21%) |
May 22, 2007 | 31.43 | 31.71 | 30.91 | 31.28 | 2,908,764 | -0.15(-0.48%) |
May 21, 2007 | 31.65 | 31.70 | 31.26 | 31.43 | 3,902,253 | -0.27(-0.87%) |
May 18, 2007 | 31.81 | 31.84 | 31.45 | 31.70 | 2,836,302 | +0.05(+0.16%) |
May 17, 2007 | 31.86 | 31.89 | 31.52 | 31.65 | 2,242,534 | -0.34(-1.07%) |
May 16, 2007 | 31.60 | 32.01 | 31.51 | 32.00 | 2,414,158 | +0.37(+1.18%) |
May 15, 2007 | 31.80 | 32.05 | 31.53 | 31.62 | 2,942,646 | -0.06(-0.18%) |
May 14, 2007 | 31.75 | 31.95 | 31.57 | 31.68 | 6,908,071 | -0.07(-0.24%) |
May 11, 2007 | 32.34 | 32.34 | 31.56 | 31.75 | 5,743,683 | -0.59(-1.83%) |
May 10, 2007 | 32.84 | 33.10 | 32.19 | 32.34 | 5,943,690 | -0.67(-2.04%) |
May 09, 2007 | 33.29 | 33.58 | 32.86 | 33.02 | 5,256,872 | -0.45(-1.34%) |
May 08, 2007 | 33.84 | 33.97 | 33.19 | 33.47 | 3,453,281 | -0.42(-1.23%) |
May 07, 2007 | 33.95 | 34.10 | 33.78 | 33.88 | 2,603,581 | -0.05(-0.15%) |
May 04, 2007 | 34.17 | 34.26 | 33.62 | 33.93 | 3,241,728 | -0.07(-0.20%) |
May 03, 2007 | 34.18 | 34.36 | 33.87 | 34.00 | 13,426,461 | -0.11(-0.32%) |
May 02, 2007 | 34.17 | 34.46 | 33.59 | 34.11 | 4,860,428 | +0.07(+0.22%) |
May 01, 2007 | 34.24 | 34.80 | 33.27 | 34.03 | 7,796,305 | +0.94(+2.84%) |
Apr 30, 2007 | 33.26 | 33.58 | 32.93 | 33.09 | 4,420,789 | +0.24(+0.73%) |
Apr 27, 2007 | 32.93 | 33.46 | 32.80 | 32.85 | 1,922,739 | -0.37(-1.13%) |
Apr 26, 2007 | 33.05 | 33.33 | 33.05 | 33.23 | 3,372,822 | +0.08(+0.25%) |
Apr 25, 2007 | 32.05 | 33.25 | 32.05 | 33.14 | 3,499,825 | +0.38(+1.17%) |
Apr 24, 2007 | 32.39 | 32.91 | 32.06 | 32.76 | 3,092,114 | +0.32(+0.97%) |
Apr 23, 2007 | 32.47 | 32.91 | 32.24 | 32.44 | 3,022,380 | +0.06(+0.18%) |
Apr 20, 2007 | 32.38 | 32.53 | 32.13 | 32.39 | 2,843,630 | +0.32(+0.99%) |
Apr 19, 2007 | 32.11 | 32.11 | 31.85 | 32.07 | 2,028,401 | -0.07(-0.21%) |
Apr 18, 2007 | 32.00 | 32.18 | 31.86 | 32.14 | 1,251,256 | -0.07(-0.23%) |
Apr 17, 2007 | 32.04 | 32.31 | 31.87 | 32.21 | 1,861,281 | +0.17(+0.52%) |
Apr 16, 2007 | 31.82 | 32.14 | 31.64 | 32.04 | 2,274,927 | +0.41(+1.29%) |
Apr 13, 2007 | 31.85 | 31.85 | 31.11 | 31.64 | 2,191,179 | +0.40(+1.28%) |
Apr 12, 2007 | 31.15 | 31.39 | 31.03 | 31.24 | 2,265,576 | -0.07(-0.21%) |
Apr 11, 2007 | 31.90 | 31.90 | 31.30 | 31.30 | 2,705,615 | -0.53(-1.67%) |
Apr 10, 2007 | 31.99 | 32.01 | 31.69 | 31.84 | 2,892,106 | -0.22(-0.70%) |
Apr 09, 2007 | 32.14 | 32.14 | 31.95 | 32.06 | 771,164 | -0.08(-0.26%) |
Apr 05, 2007 | 31.95 | 32.22 | 31.94 | 32.14 | 1,531,332 | +0.09(+0.29%) |
Apr 04, 2007 | 31.88 | 32.20 | 31.72 | 32.05 | 2,570,855 | +0.14(+0.44%) |
Apr 03, 2007 | 31.38 | 31.92 | 31.38 | 31.91 | 3,552,262 | +0.66(+2.10%) |
Apr 02, 2007 | 31.06 | 31.34 | 30.94 | 31.25 | 1,897,819 | +0.27(+0.89%) |
Mar 30, 2007 | 31.01 | 31.21 | 30.52 | 30.98 | 1,492,991 | +0.02(+0.05%) |
Mar 29, 2007 | 30.93 | 31.14 | 30.66 | 30.96 | 1,478,114 | +0.20(+0.65%) |
Mar 28, 2007 | 30.99 | 31.05 | 30.60 | 30.76 | 2,226,177 | -0.41(-1.31%) |
Mar 27, 2007 | 31.35 | 31.37 | 31.01 | 31.17 | 1,402,335 | -0.34(-1.08%) |
Mar 26, 2007 | 31.55 | 31.60 | 31.33 | 31.51 | 1,780,581 | -0.10(-0.32%) |
Mar 23, 2007 | 31.59 | 31.71 | 31.55 | 31.61 | 1,590,075 | +0.05(+0.16%) |
Mar 22, 2007 | 31.60 | 31.84 | 31.48 | 31.56 | 2,507,967 | -0.03(-0.11%) |
Mar 21, 2007 | 31.44 | 31.80 | 31.21 | 31.60 | 1,799,824 | +0.25(+0.80%) |
Mar 20, 2007 | 30.81 | 31.46 | 30.78 | 31.35 | 2,348,736 | +0.55(+1.78%) |
Mar 19, 2007 | 31.35 | 31.40 | 30.76 | 30.80 | 3,651,725 | -0.43(-1.38%) |
Mar 16, 2007 | 31.30 | 31.41 | 30.96 | 31.23 | 3,236,917 | +0.07(+0.24%) |
Mar 15, 2007 | 30.83 | 31.34 | 30.81 | 31.16 | 1,867,776 | +0.22(+0.73%) |
Mar 14, 2007 | 30.64 | 31.23 | 30.37 | 30.93 | 2,561,247 | +0.29(+0.95%) |
Mar 13, 2007 | 31.46 | 31.38 | 30.64 | 30.64 | 2,131,526 | -0.82(-2.62%) |
Mar 12, 2007 | 31.55 | 31.66 | 31.16 | 31.46 | 3,156,818 | +0.32(+1.01%) |
Mar 09, 2007 | 31.18 | 31.55 | 30.82 | 31.15 | 4,236,954 | +0.30(+0.97%) |
Mar 08, 2007 | 30.78 | 30.93 | 30.63 | 30.85 | 2,019,024 | +0.27(+0.90%) |
Mar 07, 2007 | 30.55 | 30.94 | 30.51 | 30.57 | 3,692,135 | -0.07(-0.24%) |
Mar 06, 2007 | 30.54 | 30.76 | 30.32 | 30.65 | 2,469,000 | +0.20(+0.66%) |
Mar 05, 2007 | 29.93 | 31.10 | 29.93 | 30.45 | 3,548,534 | +0.14(+0.47%) |
Mar 02, 2007 | 30.68 | 30.93 | 30.31 | 30.31 | 4,375,503 | -0.37(-1.22%) |