Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.22 | 42.06 | 40.89 | 41.98 | 17,618,482 | +0.91(+2.21%) |
May 30, 2007 | 40.49 | 41.11 | 40.45 | 41.07 | 8,195,232 | +0.19(+0.46%) |
May 29, 2007 | 40.88 | 41.01 | 40.65 | 40.88 | 9,874,373 | +0.03(+0.07%) |
May 25, 2007 | 40.66 | 40.93 | 40.49 | 40.86 | 10,744,407 | +0.40(+1.00%) |
May 24, 2007 | 39.57 | 40.51 | 39.41 | 40.45 | 17,680,972 | +1.05(+2.66%) |
May 23, 2007 | 40.48 | 40.77 | 39.34 | 39.40 | 23,006,232 | +0.38(+0.96%) |
May 22, 2007 | 39.30 | 39.67 | 38.92 | 39.03 | 16,077,212 | -0.07(-0.17%) |
May 21, 2007 | 39.54 | 39.54 | 38.92 | 39.09 | 10,997,765 | -0.01(-0.02%) |
May 18, 2007 | 38.95 | 39.27 | 38.87 | 39.10 | 14,717,388 | +0.31(+0.80%) |
May 17, 2007 | 38.54 | 39.00 | 38.72 | 38.79 | 12,613,538 | +0.26(+0.66%) |
May 16, 2007 | 38.70 | 38.85 | 38.19 | 38.54 | 16,913,198 | -0.16(-0.42%) |
May 15, 2007 | 39.01 | 39.24 | 38.56 | 38.70 | 14,263,827 | -0.29(-0.74%) |
May 14, 2007 | 39.17 | 39.34 | 38.83 | 38.99 | 9,290,667 | -0.18(-0.46%) |
May 11, 2007 | 39.48 | 39.69 | 38.89 | 39.17 | 9,487,863 | -0.32(-0.80%) |
May 10, 2007 | 39.78 | 40.35 | 39.44 | 39.48 | 10,700,633 | -0.30(-0.74%) |
May 09, 2007 | 39.54 | 39.94 | 39.40 | 39.78 | 6,632,090 | +0.26(+0.65%) |
May 08, 2007 | 39.94 | 39.98 | 39.53 | 39.53 | 9,393,314 | -0.38(-0.96%) |
May 07, 2007 | 39.20 | 40.22 | 39.20 | 39.91 | 8,491,025 | +0.25(+0.63%) |
May 04, 2007 | 39.42 | 39.78 | 39.20 | 39.66 | 7,063,732 | +0.27(+0.68%) |
May 03, 2007 | 39.78 | 39.92 | 39.19 | 39.39 | 14,745,286 | -0.25(-0.63%) |
May 02, 2007 | 39.54 | 40.23 | 39.53 | 39.64 | 9,961,341 | -0.46(-1.16%) |
May 01, 2007 | 39.75 | 40.23 | 39.32 | 40.10 | 11,261,600 | +0.18(+0.45%) |
Apr 30, 2007 | 40.75 | 40.88 | 39.88 | 39.92 | 10,307,604 | -0.94(-2.30%) |
Apr 27, 2007 | 40.85 | 41.12 | 40.55 | 40.86 | 4,761,316 | -0.12(-0.30%) |
Apr 26, 2007 | 40.41 | 41.43 | 40.38 | 40.98 | 8,178,756 | +0.29(+0.71%) |
Apr 25, 2007 | 40.61 | 40.78 | 40.31 | 40.70 | 6,198,867 | +0.13(+0.31%) |
Apr 24, 2007 | 40.35 | 40.68 | 39.98 | 40.57 | 13,377,986 | -0.74(-1.79%) |
Apr 23, 2007 | 41.70 | 41.86 | 41.27 | 41.31 | 5,386,528 | -0.46(-1.11%) |
Apr 20, 2007 | 41.55 | 41.81 | 41.30 | 41.77 | 7,510,103 | +0.58(+1.40%) |
Apr 19, 2007 | 40.70 | 41.34 | 40.63 | 41.19 | 7,959,562 | +0.30(+0.74%) |
Apr 18, 2007 | 40.69 | 40.98 | 40.51 | 40.89 | 5,975,035 | +0.13(+0.33%) |
Apr 17, 2007 | 40.36 | 40.93 | 40.35 | 40.76 | 7,131,775 | +0.30(+0.73%) |
Apr 16, 2007 | 40.31 | 40.59 | 40.10 | 40.46 | 4,005,487 | +0.35(+0.87%) |
Apr 13, 2007 | 40.68 | 40.68 | 39.50 | 40.11 | 8,530,058 | -0.20(-0.50%) |
Apr 12, 2007 | 40.43 | 40.62 | 39.63 | 40.31 | 6,448,409 | +0.18(+0.45%) |
Apr 11, 2007 | 40.68 | 40.75 | 39.87 | 40.13 | 9,947,659 | -0.59(-1.45%) |
Apr 10, 2007 | 41.20 | 41.47 | 40.71 | 40.72 | 5,946,804 | -0.55(-1.34%) |
Apr 09, 2007 | 41.16 | 41.46 | 41.02 | 41.27 | 4,096,352 | +0.18(+0.44%) |
Apr 05, 2007 | 40.72 | 41.29 | 40.67 | 41.09 | 2,807,440 | +0.35(+0.86%) |
Apr 04, 2007 | 40.90 | 41.21 | 40.60 | 40.74 | 3,663,294 | -0.15(-0.38%) |
Apr 03, 2007 | 40.63 | 41.27 | 40.42 | 40.90 | 6,755,086 | +0.60(+1.48%) |
Apr 02, 2007 | 39.85 | 40.32 | 39.57 | 40.30 | 6,635,207 | +0.45(+1.13%) |
Mar 30, 2007 | 40.18 | 40.35 | 39.55 | 39.85 | 7,497,466 | -0.33(-0.82%) |
Mar 29, 2007 | 40.55 | 40.76 | 39.78 | 40.18 | 5,185,564 | -0.13(-0.33%) |
Mar 28, 2007 | 40.54 | 40.57 | 40.04 | 40.31 | 6,696,037 | -0.40(-0.97%) |
Mar 27, 2007 | 41.16 | 41.39 | 40.41 | 40.71 | 6,178,926 | -0.69(-1.66%) |
Mar 26, 2007 | 41.28 | 41.56 | 40.54 | 41.39 | 5,403,727 | +0.03(+0.08%) |
Mar 23, 2007 | 41.15 | 41.65 | 41.07 | 41.36 | 4,055,390 | +0.19(+0.46%) |
Mar 22, 2007 | 41.56 | 41.56 | 40.84 | 41.17 | 4,264,752 | -0.24(-0.58%) |
Mar 21, 2007 | 41.03 | 41.87 | 40.80 | 41.41 | 7,711,284 | +0.30(+0.74%) |
Mar 20, 2007 | 40.63 | 41.24 | 40.59 | 41.11 | 5,534,723 | +0.47(+1.16%) |
Mar 19, 2007 | 40.55 | 40.82 | 40.24 | 40.64 | 5,671,695 | +0.45(+1.12%) |
Mar 16, 2007 | 40.24 | 40.46 | 39.88 | 40.19 | 8,217,986 | +0.13(+0.32%) |
Mar 15, 2007 | 39.78 | 40.33 | 39.62 | 40.06 | 11,571,358 | +0.19(+0.47%) |
Mar 14, 2007 | 40.90 | 40.95 | 39.20 | 39.88 | 15,992,504 | -0.79(-1.93%) |
Mar 13, 2007 | 41.85 | 41.29 | 40.35 | 40.66 | 10,979,324 | -1.18(-2.83%) |
Mar 12, 2007 | 41.54 | 41.87 | 41.19 | 41.85 | 4,974,811 | +0.24(+0.57%) |
Mar 09, 2007 | 41.93 | 41.98 | 41.48 | 41.61 | 6,125,864 | +0.13(+0.31%) |
Mar 08, 2007 | 42.16 | 42.36 | 41.36 | 41.48 | 6,718,047 | +0.73(+1.80%) |
Mar 07, 2007 | 40.63 | 41.08 | 40.54 | 40.75 | 6,348,639 | -0.09(-0.21%) |
Mar 06, 2007 | 40.48 | 40.97 | 40.39 | 40.84 | 8,242,970 | +0.63(+1.57%) |
Mar 05, 2007 | 40.68 | 41.08 | 40.19 | 40.20 | 7,282,866 | -0.83(-2.03%) |
Mar 02, 2007 | 40.68 | 41.58 | 40.55 | 41.04 | 8,477,345 | +0.09(+0.21%) |