Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.81 | 40.99 | 40.54 | 40.73 | 19,964,628 | -0.08(-0.20%) |
May 30, 2007 | 40.67 | 41.11 | 40.55 | 40.81 | 19,985,716 | -0.31(-0.74%) |
May 29, 2007 | 41.15 | 41.36 | 41.09 | 41.11 | 17,895,720 | -0.01(-0.02%) |
May 25, 2007 | 41.12 | 41.16 | 40.79 | 41.12 | 14,388,540 | +0.12(+0.29%) |
May 24, 2007 | 41.52 | 41.56 | 40.93 | 41.00 | 21,489,558 | -0.24(-0.58%) |
May 23, 2007 | 41.52 | 41.68 | 41.23 | 41.24 | 16,781,048 | -0.12(-0.29%) |
May 22, 2007 | 41.13 | 41.46 | 41.10 | 41.36 | 19,187,248 | +0.22(+0.53%) |
May 21, 2007 | 41.20 | 41.24 | 41.02 | 41.15 | 17,801,820 | -0.04(-0.10%) |
May 18, 2007 | 41.28 | 41.26 | 41.05 | 41.19 | 18,258,350 | +0.12(+0.29%) |
May 17, 2007 | 41.06 | 41.16 | 40.86 | 41.07 | 18,364,700 | +0.01(+0.02%) |
May 16, 2007 | 41.04 | 41.30 | 40.85 | 41.06 | 23,622,676 | +0.14(+0.35%) |
May 15, 2007 | 40.78 | 41.27 | 40.90 | 40.91 | 19,489,918 | +0.13(+0.32%) |
May 14, 2007 | 40.99 | 41.08 | 40.61 | 40.78 | 20,689,220 | -0.14(-0.33%) |
May 11, 2007 | 40.72 | 41.03 | 40.66 | 40.92 | 13,746,279 | +0.30(+0.73%) |
May 10, 2007 | 41.32 | 41.34 | 40.59 | 40.62 | 22,245,160 | -0.70(-1.69%) |
May 09, 2007 | 41.22 | 41.47 | 41.11 | 41.32 | 20,648,680 | +0.04(+0.10%) |
May 08, 2007 | 41.30 | 41.35 | 41.03 | 41.28 | 13,440,910 | -0.02(-0.04%) |
May 07, 2007 | 41.15 | 41.41 | 41.19 | 41.30 | 14,434,319 | +0.14(+0.35%) |
May 04, 2007 | 41.36 | 41.41 | 41.03 | 41.15 | 16,880,916 | +0.01(+0.02%) |
May 03, 2007 | 41.14 | 41.43 | 41.04 | 41.15 | 15,892,059 | +0.18(+0.43%) |
May 02, 2007 | 40.98 | 41.11 | 40.90 | 40.97 | 14,290,719 | +0.06(+0.16%) |
May 01, 2007 | 40.96 | 41.16 | 40.70 | 40.91 | 18,334,110 | +0.02(+0.06%) |
Apr 30, 2007 | 40.91 | 41.14 | 40.78 | 40.88 | 24,297,928 | +0.10(+0.26%) |
Apr 27, 2007 | 40.74 | 40.84 | 40.48 | 40.78 | 18,823,186 | +0.04(+0.10%) |
Apr 26, 2007 | 40.96 | 41.10 | 40.68 | 40.74 | 18,295,204 | -0.41(-1.00%) |
Apr 25, 2007 | 40.83 | 41.15 | 40.56 | 41.15 | 20,066,610 | +0.49(+1.20%) |
Apr 24, 2007 | 40.68 | 40.88 | 40.36 | 40.66 | 18,771,778 | +0.09(+0.22%) |
Apr 23, 2007 | 40.99 | 41.19 | 40.42 | 40.57 | 27,826,730 | -0.43(-1.04%) |
Apr 20, 2007 | 41.20 | 41.20 | 40.42 | 40.99 | 36,586,200 | +0.10(+0.26%) |
Apr 19, 2007 | 41.23 | 41.27 | 40.74 | 40.89 | 31,630,984 | -0.73(-1.76%) |
Apr 18, 2007 | 41.31 | 41.93 | 41.16 | 41.62 | 23,800,254 | +0.42(+1.01%) |
Apr 17, 2007 | 41.20 | 41.36 | 41.03 | 41.20 | 16,678,258 | +0.06(+0.14%) |
Apr 16, 2007 | 40.80 | 41.51 | 40.76 | 41.15 | 23,375,894 | +0.65(+1.61%) |
Apr 13, 2007 | 40.51 | 40.62 | 40.28 | 40.50 | 16,069,124 | +0.11(+0.28%) |
Apr 12, 2007 | 40.58 | 40.58 | 40.21 | 40.38 | 16,128,581 | -0.18(-0.46%) |
Apr 11, 2007 | 41.02 | 41.02 | 40.41 | 40.57 | 19,037,172 | -0.45(-1.10%) |
Apr 10, 2007 | 40.91 | 41.10 | 40.81 | 41.02 | 13,071,649 | +0.17(+0.41%) |
Apr 09, 2007 | 40.88 | 40.93 | 40.58 | 40.85 | 11,567,134 | +0.01(+0.02%) |
Apr 05, 2007 | 40.74 | 40.90 | 40.46 | 40.84 | 13,382,879 | -0.03(-0.08%) |
Apr 04, 2007 | 40.91 | 40.99 | 40.63 | 40.87 | 13,830,582 | +0.02(+0.06%) |
Apr 03, 2007 | 40.64 | 40.87 | 40.53 | 40.85 | 16,312,522 | +0.35(+0.85%) |
Apr 02, 2007 | 41.12 | 41.16 | 40.25 | 40.50 | 21,094,416 | -0.47(-1.16%) |
Mar 30, 2007 | 41.10 | 41.29 | 40.38 | 40.98 | 20,110,136 | -0.14(-0.33%) |
Mar 29, 2007 | 40.98 | 41.16 | 40.70 | 41.11 | 17,365,456 | +0.34(+0.83%) |
Mar 28, 2007 | 41.31 | 41.35 | 40.56 | 40.78 | 24,800,844 | -0.86(-2.06%) |
Mar 27, 2007 | 41.41 | 41.76 | 41.24 | 41.64 | 24,933,486 | +0.22(+0.54%) |
Mar 26, 2007 | 41.52 | 41.53 | 40.90 | 41.41 | 16,774,370 | -0.10(-0.25%) |
Mar 23, 2007 | 41.52 | 41.76 | 41.29 | 41.52 | 16,313,890 | +0.04(+0.10%) |
Mar 22, 2007 | 41.75 | 41.88 | 41.29 | 41.48 | 25,724,818 | -0.18(-0.42%) |
Mar 21, 2007 | 40.77 | 41.76 | 40.62 | 41.65 | 27,038,202 | +0.88(+2.17%) |
Mar 20, 2007 | 40.46 | 40.82 | 40.41 | 40.77 | 12,527,732 | +0.31(+0.77%) |
Mar 19, 2007 | 40.00 | 40.47 | 39.64 | 40.46 | 16,179,049 | +0.60(+1.51%) |
Mar 16, 2007 | 40.24 | 40.54 | 39.76 | 39.85 | 27,294,582 | -0.39(-0.96%) |
Mar 15, 2007 | 39.97 | 40.82 | 39.79 | 40.24 | 24,472,224 | +0.27(+0.66%) |
Mar 14, 2007 | 39.77 | 40.09 | 38.84 | 39.97 | 31,137,856 | +0.25(+0.63%) |
Mar 13, 2007 | 41.03 | 41.03 | 39.56 | 39.72 | 31,701,194 | -1.31(-3.19%) |
Mar 12, 2007 | 40.91 | 41.11 | 40.72 | 41.03 | 13,165,959 | +0.11(+0.27%) |
Mar 09, 2007 | 41.08 | 41.13 | 40.70 | 40.92 | 13,350,978 | +0.14(+0.35%) |
Mar 08, 2007 | 40.86 | 41.23 | 40.63 | 40.78 | 16,596,648 | +0.14(+0.36%) |
Mar 07, 2007 | 40.99 | 41.04 | 40.49 | 40.63 | 18,114,026 | -0.28(-0.69%) |
Mar 06, 2007 | 40.24 | 41.03 | 40.24 | 40.91 | 20,814,104 | +1.04(+2.62%) |
Mar 05, 2007 | 39.84 | 40.38 | 39.80 | 39.87 | 23,182,496 | -0.30(-0.74%) |
Mar 02, 2007 | 40.24 | 40.43 | 40.01 | 40.17 | 21,394,684 | -0.30(-0.73%) |