Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.74 | 46.89 | 46.26 | 46.29 | 37,937,040 | -0.46(-0.99%) |
May 30, 2007 | 45.98 | 46.81 | 45.62 | 46.75 | 47,549,984 | +0.77(+1.67%) |
May 29, 2007 | 46.42 | 46.36 | 45.59 | 45.98 | 34,584,120 | -0.50(-1.07%) |
May 25, 2007 | 45.79 | 46.57 | 46.00 | 46.48 | 32,055,294 | +0.68(+1.49%) |
May 24, 2007 | 46.22 | 46.66 | 45.58 | 45.79 | 39,486,760 | -0.40(-0.86%) |
May 23, 2007 | 46.26 | 46.54 | 46.02 | 46.19 | 35,730,784 | +0.12(+0.27%) |
May 22, 2007 | 46.53 | 46.83 | 46.04 | 46.07 | 34,292,716 | -0.46(-0.98%) |
May 21, 2007 | 46.34 | 46.93 | 46.36 | 46.52 | 45,093,076 | +0.18(+0.40%) |
May 18, 2007 | 45.70 | 46.38 | 45.68 | 46.34 | 44,937,208 | +0.81(+1.78%) |
May 17, 2007 | 45.39 | 45.88 | 45.09 | 45.53 | 35,308,624 | +0.19(+0.43%) |
May 16, 2007 | 45.17 | 45.35 | 44.70 | 45.33 | 29,493,944 | +0.18(+0.39%) |
May 15, 2007 | 45.19 | 45.51 | 45.05 | 45.15 | 30,849,862 | -0.07(-0.15%) |
May 14, 2007 | 45.18 | 45.43 | 44.93 | 45.22 | 31,743,964 | +0.01(+0.02%) |
May 11, 2007 | 44.35 | 45.21 | 44.32 | 45.21 | 33,847,248 | +1.02(+2.32%) |
May 10, 2007 | 45.18 | 45.11 | 44.14 | 44.18 | 37,289,732 | -1.13(-2.49%) |
May 09, 2007 | 45.17 | 45.33 | 44.75 | 45.31 | 35,413,528 | +0.02(+0.05%) |
May 08, 2007 | 44.84 | 45.31 | 44.67 | 45.29 | 32,265,036 | +0.31(+0.68%) |
May 07, 2007 | 44.83 | 45.15 | 44.65 | 44.99 | 37,545,860 | +0.16(+0.35%) |
May 04, 2007 | 45.03 | 45.50 | 44.65 | 44.83 | 35,736,868 | -0.07(-0.16%) |
May 03, 2007 | 44.47 | 45.04 | 44.41 | 44.90 | 32,189,582 | +0.48(+1.08%) |
May 02, 2007 | 44.43 | 44.63 | 44.17 | 44.42 | 31,627,496 | +0.09(+0.20%) |
May 01, 2007 | 44.25 | 44.52 | 44.00 | 44.33 | 43,667,328 | +0.16(+0.35%) |
Apr 30, 2007 | 44.69 | 45.01 | 44.18 | 44.18 | 39,079,904 | -0.55(-1.22%) |
Apr 27, 2007 | 44.66 | 44.94 | 44.46 | 44.72 | 29,579,722 | -0.11(-0.24%) |
Apr 26, 2007 | 44.54 | 45.00 | 44.28 | 44.83 | 46,701,324 | +0.35(+0.79%) |
Apr 25, 2007 | 43.88 | 44.64 | 43.83 | 44.48 | 50,536,920 | +0.73(+1.68%) |
Apr 24, 2007 | 43.97 | 44.16 | 43.69 | 43.74 | 44,675,844 | -0.33(-0.76%) |
Apr 23, 2007 | 44.25 | 44.51 | 44.02 | 44.08 | 42,002,204 | -0.31(-0.70%) |
Apr 20, 2007 | 43.62 | 44.41 | 43.41 | 44.39 | 73,861,568 | +1.28(+2.97%) |
Apr 19, 2007 | 43.37 | 43.42 | 42.94 | 43.11 | 34,301,472 | -0.41(-0.95%) |
Apr 18, 2007 | 43.51 | 43.63 | 43.28 | 43.52 | 31,315,648 | -0.11(-0.26%) |
Apr 17, 2007 | 43.56 | 43.82 | 43.38 | 43.63 | 40,917,568 | +0.13(+0.29%) |
Apr 16, 2007 | 43.21 | 43.53 | 42.88 | 43.51 | 36,866,936 | +0.42(+0.98%) |
Apr 13, 2007 | 43.13 | 43.23 | 42.90 | 43.08 | 34,218,628 | +0.01(+0.03%) |
Apr 12, 2007 | 42.84 | 43.13 | 42.55 | 43.07 | 43,586,316 | +0.35(+0.81%) |
Apr 11, 2007 | 43.19 | 43.23 | 42.68 | 42.73 | 44,976,976 | -0.45(-1.03%) |
Apr 10, 2007 | 42.74 | 43.33 | 42.72 | 43.17 | 33,595,540 | +0.43(+1.00%) |
Apr 09, 2007 | 42.73 | 43.26 | 42.68 | 42.74 | 31,745,976 | -0.23(-0.54%) |
Apr 05, 2007 | 42.91 | 43.03 | 42.79 | 42.98 | 36,426,228 | +0.06(+0.14%) |
Apr 04, 2007 | 42.63 | 42.98 | 42.31 | 42.92 | 37,517,864 | +0.17(+0.40%) |
Apr 03, 2007 | 42.35 | 42.84 | 42.09 | 42.74 | 40,295,008 | +0.36(+0.84%) |
Apr 02, 2007 | 41.94 | 42.52 | 41.90 | 42.39 | 38,495,360 | +0.40(+0.94%) |
Mar 30, 2007 | 42.43 | 42.49 | 41.71 | 41.99 | 43,159,000 | -0.44(-1.04%) |
Mar 29, 2007 | 42.20 | 42.46 | 42.06 | 42.43 | 38,982,612 | +0.38(+0.90%) |
Mar 28, 2007 | 42.39 | 42.44 | 41.86 | 42.05 | 44,416,436 | -0.08(-0.20%) |
Mar 27, 2007 | 41.95 | 42.28 | 41.74 | 42.14 | 39,165,072 | +0.13(+0.32%) |
Mar 26, 2007 | 41.99 | 42.13 | 41.47 | 42.00 | 49,498,904 | +0.25(+0.59%) |
Mar 23, 2007 | 41.55 | 41.98 | 41.55 | 41.75 | 47,395,208 | +0.37(+0.89%) |
Mar 22, 2007 | 40.92 | 41.70 | 40.89 | 41.39 | 48,986,832 | +0.63(+1.54%) |
Mar 21, 2007 | 40.32 | 40.81 | 40.00 | 40.76 | 51,747,812 | +0.68(+1.71%) |
Mar 20, 2007 | 39.58 | 40.07 | 39.53 | 40.07 | 42,553,572 | +0.50(+1.27%) |
Mar 19, 2007 | 39.03 | 39.62 | 39.02 | 39.57 | 41,656,768 | +0.69(+1.77%) |
Mar 16, 2007 | 39.39 | 39.44 | 38.69 | 38.88 | 83,981,704 | -0.46(-1.17%) |
Mar 15, 2007 | 39.35 | 39.65 | 39.18 | 39.34 | 42,295,964 | -0.18(-0.46%) |
Mar 14, 2007 | 39.01 | 39.53 | 38.76 | 39.53 | 54,000,172 | +0.62(+1.59%) |
Mar 13, 2007 | 39.44 | 39.83 | 38.81 | 38.91 | 49,193,432 | -0.53(-1.35%) |
Mar 12, 2007 | 39.39 | 39.74 | 39.35 | 39.44 | 36,207,404 | -0.14(-0.35%) |
Mar 09, 2007 | 40.04 | 40.28 | 39.46 | 39.58 | 51,515,048 | -0.41(-1.02%) |
Mar 08, 2007 | 40.16 | 40.17 | 39.63 | 39.99 | 49,242,124 | +0.12(+0.29%) |
Mar 07, 2007 | 39.52 | 40.55 | 39.27 | 39.87 | 56,714,204 | +0.36(+0.90%) |
Mar 06, 2007 | 39.35 | 39.53 | 39.07 | 39.52 | 47,841,896 | +0.57(+1.46%) |
Mar 05, 2007 | 38.60 | 39.43 | 38.41 | 38.95 | 59,376,308 | -0.02(-0.04%) |
Mar 02, 2007 | 39.49 | 39.65 | 38.57 | 38.96 | 49,329,808 | -0.55(-1.38%) |