Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.26 | 41.71 | 40.78 | 41.03 | 24,797,872 | -0.31(-0.76%) |
May 30, 2007 | 40.28 | 41.47 | 40.15 | 41.34 | 26,580,688 | +0.86(+2.13%) |
May 29, 2007 | 40.77 | 41.00 | 40.24 | 40.48 | 20,611,224 | -0.62(-1.50%) |
May 25, 2007 | 40.60 | 41.18 | 40.65 | 41.09 | 17,393,124 | +0.87(+2.17%) |
May 24, 2007 | 41.02 | 41.59 | 40.11 | 40.22 | 28,230,702 | -0.75(-1.83%) |
May 23, 2007 | 41.92 | 42.05 | 40.97 | 40.97 | 45,062,112 | -0.68(-1.64%) |
May 22, 2007 | 41.88 | 42.47 | 41.60 | 41.65 | 30,413,678 | -0.02(-0.04%) |
May 21, 2007 | 41.10 | 42.10 | 40.91 | 41.66 | 41,022,524 | +1.00(+2.45%) |
May 18, 2007 | 40.36 | 40.80 | 40.22 | 40.67 | 22,375,644 | +0.49(+1.23%) |
May 17, 2007 | 39.69 | 40.52 | 39.32 | 40.17 | 24,476,800 | +0.57(+1.44%) |
May 16, 2007 | 40.11 | 40.27 | 38.76 | 39.60 | 29,200,866 | -0.40(-1.00%) |
May 15, 2007 | 40.28 | 40.60 | 40.00 | 40.00 | 20,968,454 | -0.52(-1.28%) |
May 14, 2007 | 40.67 | 41.20 | 40.36 | 40.52 | 22,564,406 | -0.07(-0.18%) |
May 11, 2007 | 40.39 | 40.88 | 40.17 | 40.59 | 24,100,994 | +0.68(+1.71%) |
May 10, 2007 | 40.93 | 41.16 | 39.83 | 39.91 | 23,268,508 | -0.85(-2.08%) |
May 09, 2007 | 40.37 | 40.90 | 40.05 | 40.76 | 21,463,968 | +0.26(+0.64%) |
May 08, 2007 | 39.92 | 40.58 | 39.49 | 40.50 | 18,973,678 | +0.65(+1.63%) |
May 07, 2007 | 40.14 | 40.55 | 39.78 | 39.85 | 17,287,224 | -0.48(-1.19%) |
May 04, 2007 | 40.63 | 41.06 | 40.08 | 40.33 | 22,175,964 | +0.02(+0.04%) |
May 03, 2007 | 39.56 | 40.61 | 39.47 | 40.31 | 30,774,542 | +0.23(+0.58%) |
May 02, 2007 | 39.26 | 40.13 | 39.18 | 40.08 | 28,615,156 | +0.96(+2.46%) |
May 01, 2007 | 38.68 | 39.24 | 38.49 | 39.12 | 28,976,060 | +0.51(+1.31%) |
Apr 30, 2007 | 39.27 | 39.97 | 38.61 | 38.61 | 32,069,754 | -0.54(-1.38%) |
Apr 27, 2007 | 39.23 | 39.56 | 38.90 | 39.15 | 22,049,274 | -0.29(-0.74%) |
Apr 26, 2007 | 39.26 | 40.19 | 38.71 | 39.44 | 41,609,008 | +0.78(+2.02%) |
Apr 25, 2007 | 37.88 | 38.94 | 37.58 | 38.66 | 37,279,352 | +0.99(+2.63%) |
Apr 24, 2007 | 37.61 | 37.88 | 37.32 | 37.67 | 27,549,518 | +0.15(+0.41%) |
Apr 23, 2007 | 36.74 | 37.60 | 36.57 | 37.52 | 37,756,236 | +1.27(+3.50%) |
Apr 20, 2007 | 35.86 | 36.32 | 35.56 | 36.25 | 28,589,624 | +0.63(+1.76%) |
Apr 19, 2007 | 35.54 | 35.77 | 35.34 | 35.62 | 21,799,846 | -0.09(-0.26%) |
Apr 18, 2007 | 35.61 | 35.81 | 35.14 | 35.72 | 38,120,984 | -0.19(-0.54%) |
Apr 17, 2007 | 36.95 | 37.06 | 35.61 | 35.91 | 29,334,372 | -0.89(-2.41%) |
Apr 16, 2007 | 37.46 | 37.46 | 36.45 | 36.79 | 31,902,864 | -0.81(-2.16%) |
Apr 13, 2007 | 37.87 | 37.87 | 37.44 | 37.61 | 16,232,398 | -0.14(-0.38%) |
Apr 12, 2007 | 37.12 | 37.79 | 37.02 | 37.75 | 21,304,904 | +0.70(+1.90%) |
Apr 11, 2007 | 37.05 | 37.39 | 36.92 | 37.05 | 24,007,168 | +0.04(+0.12%) |
Apr 10, 2007 | 36.92 | 37.11 | 36.72 | 37.00 | 20,620,112 | +0.08(+0.22%) |
Apr 09, 2007 | 36.44 | 37.13 | 36.24 | 36.92 | 22,689,034 | +0.63(+1.73%) |
Apr 05, 2007 | 36.29 | 36.54 | 36.15 | 36.29 | 15,798,377 | +0.04(+0.12%) |
Apr 04, 2007 | 35.42 | 36.29 | 35.25 | 36.25 | 28,455,486 | +0.73(+2.06%) |
Apr 03, 2007 | 35.42 | 35.88 | 34.93 | 35.52 | 22,866,642 | -0.18(-0.51%) |
Apr 02, 2007 | 35.62 | 35.85 | 35.50 | 35.70 | 14,559,312 | +0.24(+0.68%) |
Mar 30, 2007 | 35.92 | 36.22 | 35.42 | 35.46 | 24,169,138 | -0.36(-1.00%) |
Mar 29, 2007 | 35.40 | 35.88 | 35.32 | 35.81 | 22,374,086 | +0.59(+1.67%) |
Mar 28, 2007 | 35.97 | 36.30 | 35.13 | 35.23 | 35,274,760 | -0.46(-1.28%) |
Mar 27, 2007 | 35.24 | 35.72 | 35.11 | 35.68 | 21,009,090 | +0.30(+0.85%) |
Mar 26, 2007 | 35.14 | 35.44 | 34.68 | 35.38 | 25,235,260 | +0.38(+1.10%) |
Mar 23, 2007 | 34.72 | 35.11 | 34.58 | 35.00 | 22,405,574 | +0.52(+1.52%) |
Mar 22, 2007 | 34.26 | 34.64 | 34.07 | 34.47 | 24,064,626 | +0.48(+1.42%) |
Mar 21, 2007 | 34.04 | 34.17 | 33.69 | 33.99 | 23,887,540 | +0.12(+0.36%) |
Mar 20, 2007 | 33.52 | 33.88 | 33.12 | 33.87 | 25,216,560 | +0.45(+1.33%) |
Mar 19, 2007 | 33.19 | 33.51 | 33.01 | 33.42 | 21,649,092 | +0.43(+1.30%) |
Mar 16, 2007 | 33.14 | 33.35 | 32.75 | 32.99 | 21,258,086 | -0.27(-0.83%) |
Mar 15, 2007 | 33.68 | 33.76 | 33.20 | 33.27 | 21,782,212 | -0.42(-1.24%) |
Mar 14, 2007 | 33.14 | 33.73 | 32.99 | 33.69 | 31,324,296 | +0.59(+1.79%) |
Mar 13, 2007 | 33.15 | 33.80 | 32.91 | 33.09 | 28,232,318 | -0.05(-0.17%) |
Mar 12, 2007 | 32.88 | 33.42 | 32.82 | 33.15 | 17,232,874 | +0.03(+0.10%) |
Mar 09, 2007 | 33.23 | 33.54 | 32.92 | 33.12 | 22,379,018 | +0.13(+0.38%) |
Mar 08, 2007 | 33.17 | 33.37 | 32.71 | 32.99 | 31,196,070 | +0.11(+0.33%) |
Mar 07, 2007 | 31.78 | 33.31 | 31.76 | 32.88 | 39,880,168 | +1.08(+3.39%) |
Mar 06, 2007 | 31.33 | 31.88 | 31.14 | 31.80 | 22,203,866 | +1.06(+3.45%) |
Mar 05, 2007 | 30.29 | 31.00 | 30.10 | 30.74 | 23,468,304 | -0.60(-1.91%) |
Mar 02, 2007 | 31.87 | 31.92 | 31.23 | 31.34 | 18,233,220 | -0.53(-1.67%) |