Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.07 | 40.40 | 39.99 | 40.20 | 8,818,178 | +0.12(+0.31%) |
May 30, 2007 | 39.81 | 40.11 | 39.19 | 40.07 | 6,719,778 | +0.26(+0.66%) |
May 29, 2007 | 39.58 | 39.96 | 39.57 | 39.81 | 7,475,079 | +0.29(+0.74%) |
May 25, 2007 | 38.82 | 39.74 | 38.82 | 39.52 | 7,101,727 | +0.65(+1.68%) |
May 24, 2007 | 39.41 | 39.41 | 38.82 | 38.86 | 9,642,670 | -0.38(-0.97%) |
May 23, 2007 | 39.63 | 39.60 | 38.74 | 39.24 | 17,313,204 | -0.31(-0.77%) |
May 22, 2007 | 40.43 | 40.52 | 39.47 | 39.55 | 14,101,342 | -0.92(-2.26%) |
May 21, 2007 | 40.60 | 40.73 | 40.33 | 40.47 | 10,971,342 | -0.28(-0.68%) |
May 18, 2007 | 40.53 | 40.78 | 40.33 | 40.74 | 10,011,233 | +0.33(+0.82%) |
May 17, 2007 | 40.43 | 40.63 | 40.29 | 40.41 | 9,017,292 | +0.06(+0.14%) |
May 16, 2007 | 40.33 | 40.36 | 40.01 | 40.35 | 13,486,559 | +0.09(+0.22%) |
May 15, 2007 | 40.65 | 41.21 | 40.22 | 40.26 | 15,188,813 | -0.48(-1.18%) |
May 14, 2007 | 40.11 | 40.81 | 39.95 | 40.74 | 18,336,188 | +0.63(+1.57%) |
May 11, 2007 | 39.81 | 40.40 | 39.69 | 40.11 | 11,418,692 | +0.65(+1.64%) |
May 10, 2007 | 39.05 | 39.86 | 38.88 | 39.47 | 14,376,582 | +0.03(+0.09%) |
May 09, 2007 | 38.77 | 39.46 | 38.72 | 39.43 | 10,128,795 | +0.71(+1.83%) |
May 08, 2007 | 38.40 | 38.83 | 38.15 | 38.72 | 12,399,223 | +0.32(+0.83%) |
May 07, 2007 | 38.95 | 39.08 | 38.36 | 38.40 | 9,902,136 | -0.55(-1.41%) |
May 04, 2007 | 38.87 | 39.15 | 38.47 | 38.95 | 12,336,663 | +0.08(+0.21%) |
May 03, 2007 | 38.60 | 38.89 | 38.12 | 38.87 | 13,438,547 | +0.35(+0.90%) |
May 02, 2007 | 38.24 | 38.96 | 38.18 | 38.52 | 15,451,664 | +0.29(+0.76%) |
May 01, 2007 | 37.82 | 38.27 | 37.65 | 38.23 | 13,084,124 | +0.62(+1.66%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.55 | 37.61 | 14,693,215 | -0.49(-1.29%) |
Apr 27, 2007 | 37.09 | 38.20 | 36.86 | 38.10 | 11,534,860 | +0.83(+2.24%) |
Apr 26, 2007 | 37.43 | 38.20 | 37.26 | 37.27 | 10,302,979 | -0.21(-0.56%) |
Apr 25, 2007 | 36.93 | 37.61 | 36.72 | 37.47 | 13,339,465 | +0.76(+2.06%) |
Apr 24, 2007 | 35.74 | 36.93 | 35.68 | 36.72 | 13,409,589 | +1.16(+3.26%) |
Apr 23, 2007 | 35.54 | 35.75 | 35.36 | 35.56 | 8,427,636 | -0.12(-0.33%) |
Apr 20, 2007 | 35.61 | 35.85 | 34.77 | 35.68 | 19,203,680 | +1.62(+4.77%) |
Apr 19, 2007 | 33.46 | 34.39 | 32.97 | 34.05 | 12,928,841 | +0.59(+1.76%) |
Apr 18, 2007 | 33.07 | 33.64 | 32.94 | 33.46 | 5,343,814 | +0.40(+1.20%) |
Apr 17, 2007 | 32.87 | 33.16 | 32.62 | 33.07 | 4,312,703 | +0.18(+0.55%) |
Apr 16, 2007 | 32.23 | 33.00 | 32.23 | 32.89 | 3,069,354 | +0.24(+0.74%) |
Apr 13, 2007 | 33.15 | 33.15 | 32.34 | 32.64 | 3,592,051 | +0.03(+0.08%) |
Apr 12, 2007 | 32.23 | 32.70 | 31.98 | 32.62 | 4,307,541 | +0.42(+1.29%) |
Apr 11, 2007 | 32.59 | 32.69 | 32.06 | 32.20 | 3,756,186 | -0.41(-1.26%) |
Apr 10, 2007 | 32.58 | 32.78 | 32.51 | 32.61 | 2,427,891 | -0.09(-0.28%) |
Apr 09, 2007 | 32.87 | 32.88 | 32.60 | 32.70 | 2,703,499 | -0.10(-0.32%) |
Apr 05, 2007 | 32.80 | 32.84 | 32.62 | 32.80 | 3,049,991 | +0.01(+0.02%) |
Apr 04, 2007 | 32.48 | 32.83 | 32.15 | 32.80 | 4,509,825 | +0.35(+1.09%) |
Apr 03, 2007 | 32.12 | 32.56 | 32.10 | 32.44 | 4,194,512 | +0.41(+1.28%) |
Apr 02, 2007 | 31.64 | 32.08 | 31.64 | 32.03 | 3,886,614 | +0.06(+0.20%) |
Mar 30, 2007 | 32.10 | 32.35 | 31.81 | 31.97 | 5,499,832 | +0.08(+0.26%) |
Mar 29, 2007 | 32.27 | 32.27 | 31.65 | 31.89 | 8,176,175 | -0.06(-0.20%) |
Mar 28, 2007 | 32.35 | 32.39 | 31.64 | 31.95 | 6,306,607 | -0.49(-1.50%) |
Mar 27, 2007 | 32.75 | 32.84 | 32.30 | 32.44 | 4,462,035 | -0.42(-1.29%) |
Mar 26, 2007 | 33.06 | 33.23 | 32.48 | 32.86 | 4,837,485 | -0.26(-0.78%) |
Mar 23, 2007 | 32.43 | 33.23 | 32.43 | 33.12 | 4,000,034 | +0.09(+0.27%) |
Mar 22, 2007 | 33.18 | 33.18 | 32.73 | 33.03 | 4,799,882 | -0.08(-0.25%) |
Mar 21, 2007 | 32.66 | 33.14 | 32.55 | 33.11 | 5,041,078 | +0.39(+1.19%) |
Mar 20, 2007 | 32.75 | 32.75 | 32.48 | 32.72 | 5,343,103 | -0.05(-0.15%) |
Mar 19, 2007 | 32.82 | 33.02 | 32.69 | 32.77 | 3,867,164 | +0.19(+0.58%) |
Mar 16, 2007 | 32.61 | 32.75 | 32.41 | 32.58 | 10,031,979 | -0.03(-0.08%) |
Mar 15, 2007 | 32.46 | 32.64 | 32.35 | 32.61 | 5,089,754 | +0.06(+0.17%) |
Mar 14, 2007 | 32.60 | 32.69 | 31.94 | 32.55 | 7,445,321 | +0.01(+0.04%) |
Mar 13, 2007 | 33.05 | 33.16 | 32.54 | 32.54 | 6,937,614 | -0.51(-1.53%) |
Mar 12, 2007 | 32.89 | 33.08 | 32.78 | 33.05 | 6,232,672 | +0.26(+0.80%) |
Mar 09, 2007 | 32.97 | 33.21 | 32.72 | 32.78 | 5,880,706 | -0.06(-0.17%) |
Mar 08, 2007 | 32.45 | 32.91 | 32.44 | 32.84 | 5,636,937 | +0.50(+1.55%) |
Mar 07, 2007 | 32.16 | 32.62 | 31.96 | 32.34 | 5,181,383 | +0.17(+0.54%) |
Mar 06, 2007 | 31.90 | 32.22 | 31.78 | 32.16 | 6,093,932 | +0.33(+1.02%) |
Mar 05, 2007 | 31.57 | 32.28 | 31.51 | 31.84 | 8,162,365 | -0.03(-0.09%) |
Mar 02, 2007 | 32.00 | 32.44 | 31.76 | 31.87 | 6,282,953 | -0.19(-0.61%) |