Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.50 | 40.74 | 39.50 | 40.63 | 6,206,400 | +1.18(+2.98%) |
May 30, 2007 | 38.45 | 39.63 | 37.94 | 39.45 | 2,822,800 | +0.88(+2.27%) |
May 29, 2007 | 38.52 | 38.99 | 38.30 | 38.58 | 2,980,000 | +0.22(+0.57%) |
May 25, 2007 | 37.95 | 38.45 | 37.77 | 38.36 | 1,995,200 | +0.37(+0.96%) |
May 24, 2007 | 38.80 | 38.99 | 37.85 | 37.99 | 3,254,400 | -0.58(-1.50%) |
May 23, 2007 | 39.52 | 39.96 | 38.52 | 38.58 | 2,990,800 | -0.74(-1.88%) |
May 22, 2007 | 39.30 | 40.22 | 39.30 | 39.31 | 4,250,000 | -0.10(-0.25%) |
May 21, 2007 | 37.75 | 39.55 | 37.75 | 39.41 | 5,308,400 | +1.73(+4.60%) |
May 18, 2007 | 37.99 | 38.03 | 37.58 | 37.68 | 4,594,800 | -0.02(-0.07%) |
May 17, 2007 | 37.80 | 38.07 | 37.38 | 37.70 | 2,288,800 | -0.26(-0.67%) |
May 16, 2007 | 37.41 | 38.00 | 36.84 | 37.96 | 3,658,000 | +0.55(+1.46%) |
May 15, 2007 | 38.41 | 38.62 | 37.25 | 37.41 | 2,991,600 | -1.03(-2.68%) |
May 14, 2007 | 38.58 | 39.05 | 38.14 | 38.45 | 2,134,800 | -0.21(-0.56%) |
May 11, 2007 | 38.88 | 39.00 | 38.30 | 38.66 | 2,143,200 | +0.20(+0.53%) |
May 10, 2007 | 39.33 | 39.35 | 38.16 | 38.45 | 3,524,000 | -0.97(-2.46%) |
May 09, 2007 | 38.69 | 39.74 | 38.15 | 39.42 | 5,884,000 | +0.52(+1.35%) |
May 08, 2007 | 38.76 | 39.00 | 38.24 | 38.90 | 3,540,000 | +0.04(+0.10%) |
May 07, 2007 | 39.16 | 39.27 | 38.66 | 38.86 | 3,257,200 | -0.17(-0.45%) |
May 04, 2007 | 39.00 | 39.75 | 38.76 | 39.03 | 2,694,800 | +0.12(+0.32%) |
May 03, 2007 | 38.75 | 39.28 | 38.17 | 38.91 | 4,727,200 | +0.33(+0.87%) |
May 02, 2007 | 38.34 | 39.26 | 38.23 | 38.58 | 3,630,000 | +0.41(+1.06%) |
May 01, 2007 | 38.37 | 38.42 | 37.77 | 38.17 | 4,641,600 | -0.22(-0.57%) |
Apr 30, 2007 | 39.30 | 40.09 | 38.34 | 38.39 | 4,783,200 | -0.91(-2.30%) |
Apr 27, 2007 | 39.65 | 40.23 | 39.06 | 39.30 | 7,758,400 | -0.67(-1.68%) |
Apr 26, 2007 | 39.12 | 40.25 | 37.62 | 39.97 | 28,018,800 | +6.93(+20.98%) |
Apr 25, 2007 | 33.59 | 33.93 | 32.70 | 33.03 | 14,691,200 | -0.49(-1.46%) |
Apr 24, 2007 | 33.23 | 33.74 | 33.12 | 33.52 | 8,676,400 | -0.51(-1.48%) |
Apr 23, 2007 | 34.41 | 34.52 | 33.95 | 34.03 | 4,432,400 | -0.38(-1.12%) |
Apr 20, 2007 | 34.77 | 34.90 | 34.20 | 34.41 | 4,932,800 | -0.05(-0.15%) |
Apr 19, 2007 | 34.42 | 35.45 | 34.30 | 34.47 | 9,458,400 | -0.32(-0.92%) |
Apr 18, 2007 | 33.31 | 34.85 | 32.22 | 34.78 | 17,352,800 | +1.75(+5.30%) |
Apr 17, 2007 | 33.70 | 33.78 | 32.97 | 33.03 | 3,332,400 | -0.59(-1.74%) |
Apr 16, 2007 | 33.45 | 33.80 | 33.45 | 33.62 | 3,274,000 | +0.19(+0.57%) |
Apr 13, 2007 | 34.38 | 34.38 | 33.38 | 33.43 | 4,722,400 | -0.95(-2.75%) |
Apr 12, 2007 | 33.52 | 34.53 | 33.31 | 34.38 | 3,088,000 | +0.58(+1.72%) |
Apr 11, 2007 | 33.77 | 34.41 | 33.62 | 33.80 | 3,126,000 | -0.02(-0.06%) |
Apr 10, 2007 | 33.75 | 33.87 | 33.44 | 33.81 | 3,261,200 | -0.01(-0.01%) |
Apr 09, 2007 | 33.56 | 34.22 | 33.40 | 33.82 | 6,131,600 | +0.48(+1.44%) |
Apr 05, 2007 | 32.88 | 33.41 | 32.56 | 33.34 | 7,049,200 | +0.38(+1.14%) |
Apr 04, 2007 | 33.38 | 33.63 | 32.82 | 32.97 | 5,618,800 | -0.64(-1.92%) |
Apr 03, 2007 | 32.98 | 33.99 | 32.90 | 33.61 | 7,859,200 | +1.16(+3.59%) |
Apr 02, 2007 | 33.03 | 33.49 | 32.37 | 32.45 | 6,347,600 | -0.90(-2.68%) |
Mar 30, 2007 | 34.48 | 34.71 | 33.27 | 33.34 | 5,687,200 | -1.28(-3.70%) |
Mar 29, 2007 | 34.98 | 35.25 | 33.81 | 34.62 | 5,313,200 | -0.20(-0.56%) |
Mar 28, 2007 | 33.69 | 35.21 | 33.55 | 34.81 | 6,324,400 | +0.93(+2.74%) |
Mar 27, 2007 | 34.13 | 34.99 | 33.74 | 33.88 | 7,568,400 | -0.24(-0.70%) |
Mar 26, 2007 | 36.19 | 36.20 | 33.99 | 34.12 | 11,606,000 | -2.06(-5.69%) |
Mar 23, 2007 | 37.10 | 37.10 | 35.93 | 36.19 | 3,177,200 | -0.77(-2.10%) |
Mar 22, 2007 | 37.37 | 37.49 | 36.81 | 36.96 | 2,086,000 | -0.55(-1.48%) |
Mar 21, 2007 | 36.88 | 37.59 | 36.49 | 37.52 | 3,020,000 | +0.61(+1.65%) |
Mar 20, 2007 | 36.41 | 36.91 | 36.25 | 36.91 | 1,790,000 | +0.44(+1.19%) |
Mar 19, 2007 | 36.00 | 36.50 | 35.70 | 36.47 | 2,064,400 | +0.93(+2.62%) |
Mar 16, 2007 | 35.92 | 35.92 | 35.45 | 35.54 | 2,219,600 | -0.24(-0.67%) |
Mar 15, 2007 | 35.51 | 36.12 | 35.51 | 35.78 | 1,506,400 | +0.25(+0.70%) |
Mar 14, 2007 | 35.53 | 35.84 | 34.83 | 35.53 | 2,803,600 | +0.09(+0.24%) |
Mar 13, 2007 | 36.45 | 36.50 | 35.44 | 35.45 | 2,773,200 | -1.21(-3.31%) |
Mar 12, 2007 | 36.66 | 36.86 | 36.33 | 36.66 | 1,231,200 | +0.00(+0.01%) |
Mar 09, 2007 | 36.50 | 37.02 | 36.01 | 36.66 | 3,862,800 | +0.84(+2.36%) |
Mar 08, 2007 | 35.99 | 36.48 | 35.70 | 35.81 | 2,712,400 | +0.27(+0.75%) |
Mar 07, 2007 | 36.00 | 36.24 | 35.41 | 35.55 | 3,225,600 | -0.58(-1.61%) |
Mar 06, 2007 | 34.95 | 36.29 | 34.80 | 36.12 | 4,997,200 | +1.69(+4.89%) |
Mar 05, 2007 | 34.25 | 35.46 | 34.00 | 34.44 | 4,362,000 | -0.12(-0.35%) |
Mar 02, 2007 | 36.09 | 36.18 | 34.44 | 34.56 | 4,280,400 | -1.65(-4.56%) |