Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.10 | 43.56 | 42.59 | 42.85 | 23,741,288 | -0.33(-0.76%) |
May 30, 2007 | 42.07 | 43.31 | 41.93 | 43.18 | 25,448,140 | +0.90(+2.13%) |
May 29, 2007 | 42.58 | 42.83 | 42.03 | 42.28 | 19,733,024 | -0.64(-1.50%) |
May 25, 2007 | 42.41 | 43.01 | 42.46 | 42.92 | 16,652,040 | +0.91(+2.17%) |
May 24, 2007 | 42.84 | 43.44 | 41.90 | 42.01 | 27,027,852 | -0.78(-1.83%) |
May 23, 2007 | 43.79 | 43.92 | 42.79 | 42.79 | 43,142,112 | -0.71(-1.64%) |
May 22, 2007 | 43.74 | 44.36 | 43.45 | 43.50 | 29,117,816 | -0.02(-0.04%) |
May 21, 2007 | 42.93 | 43.97 | 42.73 | 43.52 | 39,274,644 | +1.04(+2.45%) |
May 18, 2007 | 42.15 | 42.62 | 42.01 | 42.48 | 21,422,266 | +0.52(+1.23%) |
May 17, 2007 | 41.46 | 42.32 | 41.07 | 41.96 | 23,433,894 | +0.60(+1.44%) |
May 16, 2007 | 41.89 | 42.07 | 40.49 | 41.37 | 27,956,680 | -0.42(-1.00%) |
May 15, 2007 | 42.07 | 42.41 | 41.78 | 41.78 | 20,075,032 | -0.54(-1.28%) |
May 14, 2007 | 42.49 | 43.03 | 42.15 | 42.32 | 21,602,986 | -0.07(-0.18%) |
May 11, 2007 | 42.19 | 42.70 | 41.96 | 42.40 | 23,074,102 | +0.71(+1.71%) |
May 10, 2007 | 42.76 | 43.00 | 41.61 | 41.69 | 22,277,086 | -0.88(-2.08%) |
May 09, 2007 | 42.16 | 42.72 | 41.84 | 42.57 | 20,549,434 | +0.27(+0.64%) |
May 08, 2007 | 41.69 | 42.39 | 41.24 | 42.30 | 18,165,250 | +0.68(+1.63%) |
May 07, 2007 | 41.93 | 42.35 | 41.55 | 41.62 | 16,550,652 | -0.50(-1.19%) |
May 04, 2007 | 42.44 | 42.89 | 41.86 | 42.12 | 21,231,094 | +0.02(+0.04%) |
May 03, 2007 | 41.33 | 42.42 | 41.23 | 42.11 | 29,463,304 | +0.24(+0.58%) |
May 02, 2007 | 41.00 | 41.91 | 40.93 | 41.86 | 27,395,926 | +1.00(+2.46%) |
May 01, 2007 | 40.40 | 40.99 | 40.20 | 40.86 | 27,741,452 | +0.53(+1.31%) |
Apr 30, 2007 | 41.02 | 41.74 | 40.33 | 40.33 | 30,703,330 | -0.56(-1.38%) |
Apr 27, 2007 | 40.98 | 41.33 | 40.64 | 40.89 | 21,109,800 | -0.30(-0.74%) |
Apr 26, 2007 | 41.00 | 41.98 | 40.43 | 41.20 | 39,836,136 | +0.82(+2.02%) |
Apr 25, 2007 | 39.57 | 40.68 | 39.25 | 40.38 | 35,690,960 | +1.03(+2.63%) |
Apr 24, 2007 | 39.28 | 39.56 | 38.98 | 39.35 | 26,375,690 | +0.16(+0.41%) |
Apr 23, 2007 | 38.38 | 39.27 | 38.20 | 39.19 | 36,147,524 | +1.33(+3.50%) |
Apr 20, 2007 | 37.46 | 37.94 | 37.14 | 37.86 | 27,371,482 | +0.65(+1.76%) |
Apr 19, 2007 | 37.12 | 37.36 | 36.91 | 37.21 | 20,871,000 | -0.10(-0.26%) |
Apr 18, 2007 | 37.19 | 37.40 | 36.71 | 37.31 | 36,496,728 | -0.20(-0.54%) |
Apr 17, 2007 | 38.59 | 38.71 | 37.19 | 37.51 | 28,084,496 | -0.92(-2.41%) |
Apr 16, 2007 | 39.13 | 39.13 | 38.07 | 38.43 | 30,543,550 | -0.85(-2.16%) |
Apr 13, 2007 | 39.56 | 39.56 | 39.11 | 39.28 | 15,540,770 | -0.15(-0.38%) |
Apr 12, 2007 | 38.77 | 39.48 | 38.67 | 39.43 | 20,397,148 | +0.74(+1.90%) |
Apr 11, 2007 | 38.70 | 39.05 | 38.56 | 38.69 | 22,984,274 | +0.05(+0.12%) |
Apr 10, 2007 | 38.56 | 38.76 | 38.35 | 38.65 | 19,741,532 | +0.09(+0.22%) |
Apr 09, 2007 | 38.06 | 38.79 | 37.86 | 38.56 | 21,722,304 | +0.65(+1.73%) |
Apr 05, 2007 | 37.90 | 38.17 | 37.76 | 37.91 | 15,125,242 | +0.05(+0.12%) |
Apr 04, 2007 | 37.00 | 37.91 | 36.82 | 37.86 | 27,243,058 | +0.76(+2.06%) |
Apr 03, 2007 | 36.99 | 37.47 | 36.48 | 37.10 | 21,892,342 | -0.19(-0.51%) |
Apr 02, 2007 | 37.20 | 37.44 | 37.08 | 37.29 | 13,938,971 | +0.25(+0.68%) |
Mar 30, 2007 | 37.52 | 37.83 | 36.99 | 37.04 | 23,139,342 | -0.37(-1.00%) |
Mar 29, 2007 | 36.98 | 37.48 | 36.89 | 37.41 | 21,420,774 | +0.61(+1.67%) |
Mar 28, 2007 | 37.58 | 37.91 | 36.70 | 36.79 | 33,771,780 | -0.48(-1.28%) |
Mar 27, 2007 | 36.81 | 37.31 | 36.67 | 37.27 | 20,113,938 | +0.32(+0.85%) |
Mar 26, 2007 | 36.71 | 37.02 | 36.22 | 36.95 | 24,160,040 | +0.40(+1.10%) |
Mar 23, 2007 | 36.27 | 36.67 | 36.12 | 36.55 | 21,450,920 | +0.55(+1.51%) |
Mar 22, 2007 | 35.79 | 36.19 | 35.59 | 36.01 | 23,039,284 | +0.51(+1.42%) |
Mar 21, 2007 | 35.56 | 35.69 | 35.19 | 35.50 | 22,869,744 | +0.13(+0.36%) |
Mar 20, 2007 | 35.01 | 35.39 | 34.59 | 35.38 | 24,142,136 | +0.47(+1.33%) |
Mar 19, 2007 | 34.66 | 35.00 | 34.47 | 34.91 | 20,726,670 | +0.45(+1.30%) |
Mar 16, 2007 | 34.61 | 34.84 | 34.21 | 34.46 | 20,352,324 | -0.29(-0.83%) |
Mar 15, 2007 | 35.17 | 35.26 | 34.68 | 34.75 | 20,854,118 | -0.44(-1.24%) |
Mar 14, 2007 | 34.61 | 35.23 | 34.46 | 35.19 | 29,989,634 | +0.62(+1.79%) |
Mar 13, 2007 | 34.62 | 35.30 | 34.37 | 34.57 | 27,029,398 | -0.06(-0.17%) |
Mar 12, 2007 | 34.35 | 34.91 | 34.28 | 34.62 | 16,498,618 | +0.03(+0.10%) |
Mar 09, 2007 | 34.70 | 35.03 | 34.39 | 34.59 | 21,425,496 | +0.13(+0.38%) |
Mar 08, 2007 | 34.65 | 34.85 | 34.16 | 34.46 | 29,866,872 | +0.11(+0.33%) |
Mar 07, 2007 | 33.19 | 34.80 | 33.17 | 34.34 | 38,180,956 | +1.13(+3.39%) |
Mar 06, 2007 | 32.72 | 33.30 | 32.52 | 33.22 | 21,257,808 | +1.11(+3.45%) |
Mar 05, 2007 | 31.64 | 32.38 | 31.44 | 32.11 | 22,468,370 | -0.63(-1.91%) |
Mar 02, 2007 | 33.29 | 33.34 | 32.62 | 32.73 | 17,456,342 | -0.56(-1.67%) |