Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.88 | 49.03 | 48.38 | 48.41 | 36,278,172 | -0.48(-0.99%) |
May 30, 2007 | 48.08 | 48.95 | 47.70 | 48.89 | 45,470,776 | +0.80(+1.67%) |
May 29, 2007 | 48.54 | 48.47 | 47.67 | 48.08 | 33,071,866 | -0.52(-1.07%) |
May 25, 2007 | 47.89 | 48.70 | 48.11 | 48.60 | 30,653,618 | +0.72(+1.49%) |
May 24, 2007 | 48.34 | 48.80 | 47.66 | 47.89 | 37,760,128 | -0.41(-0.86%) |
May 23, 2007 | 48.38 | 48.67 | 48.13 | 48.30 | 34,168,388 | +0.13(+0.27%) |
May 22, 2007 | 48.66 | 48.97 | 48.15 | 48.17 | 32,793,206 | -0.48(-0.98%) |
May 21, 2007 | 48.46 | 49.07 | 48.48 | 48.65 | 43,121,300 | +0.19(+0.40%) |
May 18, 2007 | 47.79 | 48.50 | 47.77 | 48.46 | 42,972,248 | +0.85(+1.78%) |
May 17, 2007 | 47.47 | 47.98 | 47.15 | 47.61 | 33,764,692 | +0.20(+0.43%) |
May 16, 2007 | 47.24 | 47.43 | 46.74 | 47.40 | 28,204,270 | +0.19(+0.39%) |
May 15, 2007 | 47.26 | 47.60 | 47.11 | 47.22 | 29,500,896 | -0.07(-0.15%) |
May 14, 2007 | 47.25 | 47.50 | 46.98 | 47.29 | 30,355,902 | +0.01(+0.02%) |
May 11, 2007 | 46.38 | 47.28 | 46.34 | 47.28 | 32,367,218 | +1.07(+2.32%) |
May 10, 2007 | 47.24 | 47.18 | 46.16 | 46.21 | 35,659,172 | -1.18(-2.49%) |
May 09, 2007 | 47.24 | 47.40 | 46.79 | 47.39 | 33,865,008 | +0.02(+0.05%) |
May 08, 2007 | 46.89 | 47.38 | 46.71 | 47.36 | 30,854,190 | +0.32(+0.68%) |
May 07, 2007 | 46.88 | 47.22 | 46.69 | 47.04 | 35,904,100 | +0.16(+0.35%) |
May 04, 2007 | 47.09 | 47.58 | 46.69 | 46.88 | 34,174,212 | -0.08(-0.16%) |
May 03, 2007 | 46.50 | 47.10 | 46.44 | 46.96 | 30,782,034 | +0.50(+1.08%) |
May 02, 2007 | 46.46 | 46.67 | 46.19 | 46.46 | 30,244,526 | +0.09(+0.20%) |
May 01, 2007 | 46.27 | 46.55 | 46.01 | 46.36 | 41,757,896 | +0.16(+0.35%) |
Apr 30, 2007 | 46.73 | 47.07 | 46.20 | 46.20 | 37,371,064 | -0.57(-1.22%) |
Apr 27, 2007 | 46.70 | 47.00 | 46.49 | 46.77 | 28,286,296 | -0.11(-0.24%) |
Apr 26, 2007 | 46.58 | 47.06 | 46.31 | 46.88 | 44,659,224 | +0.37(+0.79%) |
Apr 25, 2007 | 45.88 | 46.68 | 45.84 | 46.51 | 48,327,100 | +0.77(+1.68%) |
Apr 24, 2007 | 45.98 | 46.18 | 45.69 | 45.75 | 42,722,312 | -0.35(-0.76%) |
Apr 23, 2007 | 46.27 | 46.55 | 46.04 | 46.09 | 40,165,584 | -0.33(-0.70%) |
Apr 20, 2007 | 45.62 | 46.44 | 45.40 | 46.42 | 70,631,840 | +1.34(+2.97%) |
Apr 19, 2007 | 45.36 | 45.40 | 44.90 | 45.08 | 32,801,578 | -0.43(-0.95%) |
Apr 18, 2007 | 45.49 | 45.63 | 45.26 | 45.51 | 29,946,314 | -0.12(-0.26%) |
Apr 17, 2007 | 45.55 | 45.83 | 45.37 | 45.63 | 39,128,376 | +0.13(+0.29%) |
Apr 16, 2007 | 45.19 | 45.52 | 44.84 | 45.49 | 35,254,864 | +0.44(+0.98%) |
Apr 13, 2007 | 45.11 | 45.20 | 44.86 | 45.05 | 32,722,358 | +0.01(+0.03%) |
Apr 12, 2007 | 44.80 | 45.10 | 44.50 | 45.04 | 41,680,424 | +0.36(+0.81%) |
Apr 11, 2007 | 45.16 | 45.20 | 44.63 | 44.68 | 43,010,280 | -0.47(-1.03%) |
Apr 10, 2007 | 44.70 | 45.31 | 44.67 | 45.15 | 32,126,514 | +0.45(+1.00%) |
Apr 09, 2007 | 44.68 | 45.23 | 44.63 | 44.70 | 30,357,826 | -0.24(-0.54%) |
Apr 05, 2007 | 44.87 | 44.99 | 44.74 | 44.94 | 34,833,428 | +0.06(+0.14%) |
Apr 04, 2007 | 44.58 | 44.94 | 44.25 | 44.88 | 35,877,328 | +0.18(+0.40%) |
Apr 03, 2007 | 44.29 | 44.80 | 44.02 | 44.70 | 38,533,036 | +0.37(+0.84%) |
Apr 02, 2007 | 43.85 | 44.46 | 43.81 | 44.33 | 36,812,084 | +0.41(+0.94%) |
Mar 30, 2007 | 44.37 | 44.44 | 43.62 | 43.91 | 41,271,796 | -0.46(-1.04%) |
Mar 29, 2007 | 44.13 | 44.40 | 43.98 | 44.37 | 37,278,028 | +0.40(+0.90%) |
Mar 28, 2007 | 44.33 | 44.38 | 43.77 | 43.98 | 42,474,248 | -0.09(-0.20%) |
Mar 27, 2007 | 43.87 | 44.21 | 43.65 | 44.06 | 37,452,508 | +0.14(+0.32%) |
Mar 26, 2007 | 43.91 | 44.05 | 43.36 | 43.92 | 47,334,476 | +0.26(+0.59%) |
Mar 23, 2007 | 43.45 | 43.89 | 43.45 | 43.66 | 45,322,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.79 | 43.60 | 42.76 | 43.28 | 46,844,796 | +0.66(+1.54%) |
Mar 21, 2007 | 42.16 | 42.68 | 41.83 | 42.62 | 49,485,044 | +0.72(+1.71%) |
Mar 20, 2007 | 41.39 | 41.90 | 41.33 | 41.90 | 40,692,840 | +0.52(+1.27%) |
Mar 19, 2007 | 40.81 | 41.43 | 40.80 | 41.38 | 39,835,248 | +0.72(+1.78%) |
Mar 16, 2007 | 41.19 | 41.25 | 40.46 | 40.66 | 80,309,456 | -0.48(-1.17%) |
Mar 15, 2007 | 41.15 | 41.46 | 40.97 | 41.14 | 40,446,496 | -0.19(-0.46%) |
Mar 14, 2007 | 40.80 | 41.33 | 40.53 | 41.33 | 51,638,916 | +0.65(+1.59%) |
Mar 13, 2007 | 41.25 | 41.65 | 40.58 | 40.69 | 47,042,360 | -0.56(-1.35%) |
Mar 12, 2007 | 41.19 | 41.55 | 41.15 | 41.25 | 34,624,168 | -0.15(-0.35%) |
Mar 09, 2007 | 41.88 | 42.13 | 41.26 | 41.39 | 49,262,460 | -0.42(-1.02%) |
Mar 08, 2007 | 41.99 | 42.01 | 41.44 | 41.82 | 47,088,924 | +0.12(+0.29%) |
Mar 07, 2007 | 41.32 | 42.40 | 41.07 | 41.69 | 54,234,272 | +0.37(+0.90%) |
Mar 06, 2007 | 41.15 | 41.33 | 40.86 | 41.32 | 45,749,924 | +0.59(+1.46%) |
Mar 05, 2007 | 40.36 | 41.23 | 40.17 | 40.73 | 56,779,976 | -0.02(-0.04%) |
Mar 02, 2007 | 41.29 | 41.47 | 40.34 | 40.75 | 47,172,772 | -0.57(-1.38%) |