Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.28 | 46.39 | 45.64 | 45.90 | 20,445,048 | -0.43(-0.92%) |
May 30, 2007 | 45.47 | 46.36 | 45.16 | 46.33 | 19,131,094 | +0.87(+1.91%) |
May 29, 2007 | 45.41 | 45.63 | 45.07 | 45.47 | 14,138,892 | -0.24(-0.52%) |
May 25, 2007 | 45.05 | 45.70 | 45.22 | 45.70 | 12,141,292 | +0.65(+1.45%) |
May 24, 2007 | 45.85 | 46.12 | 44.92 | 45.05 | 23,544,636 | -0.81(-1.76%) |
May 23, 2007 | 46.39 | 46.70 | 45.72 | 45.85 | 25,258,088 | -0.44(-0.95%) |
May 22, 2007 | 46.66 | 46.88 | 46.21 | 46.29 | 16,357,997 | -0.37(-0.78%) |
May 21, 2007 | 46.88 | 47.07 | 46.52 | 46.66 | 20,165,176 | -0.01(-0.02%) |
May 18, 2007 | 46.14 | 46.71 | 46.08 | 46.67 | 19,730,306 | +0.78(+1.71%) |
May 17, 2007 | 45.54 | 46.19 | 45.18 | 45.89 | 13,817,759 | +0.41(+0.90%) |
May 16, 2007 | 45.48 | 45.59 | 44.85 | 45.48 | 16,762,079 | +0.00(+0.00%) |
May 15, 2007 | 45.59 | 45.84 | 45.41 | 45.48 | 17,480,504 | -0.08(-0.17%) |
May 14, 2007 | 45.07 | 45.59 | 44.97 | 45.56 | 22,238,750 | +0.47(+1.04%) |
May 11, 2007 | 44.22 | 45.14 | 44.22 | 45.09 | 14,960,407 | +1.04(+2.37%) |
May 10, 2007 | 44.80 | 44.89 | 44.02 | 44.05 | 13,993,681 | -0.88(-1.96%) |
May 09, 2007 | 45.02 | 45.05 | 44.44 | 44.92 | 13,152,416 | -0.17(-0.37%) |
May 08, 2007 | 44.83 | 45.17 | 44.43 | 45.09 | 12,458,581 | +0.26(+0.59%) |
May 07, 2007 | 44.50 | 44.90 | 44.23 | 44.83 | 12,956,069 | +0.16(+0.35%) |
May 04, 2007 | 44.95 | 45.26 | 44.39 | 44.67 | 13,756,234 | -0.15(-0.33%) |
May 03, 2007 | 44.30 | 44.99 | 44.18 | 44.82 | 12,636,010 | +0.52(+1.17%) |
May 02, 2007 | 44.21 | 44.49 | 43.98 | 44.30 | 11,385,640 | +0.16(+0.37%) |
May 01, 2007 | 43.92 | 44.29 | 43.61 | 44.14 | 16,406,490 | +0.32(+0.72%) |
Apr 30, 2007 | 43.99 | 44.54 | 43.80 | 43.82 | 19,866,658 | -0.16(-0.37%) |
Apr 27, 2007 | 44.18 | 44.22 | 43.57 | 43.98 | 14,413,910 | -0.06(-0.13%) |
Apr 26, 2007 | 44.03 | 44.15 | 43.54 | 44.04 | 18,505,474 | -0.08(-0.18%) |
Apr 25, 2007 | 43.70 | 44.46 | 43.69 | 44.12 | 19,393,178 | +0.69(+1.58%) |
Apr 24, 2007 | 43.44 | 43.83 | 43.32 | 43.43 | 15,983,015 | -0.26(-0.59%) |
Apr 23, 2007 | 43.97 | 44.43 | 43.60 | 43.69 | 21,733,086 | -0.50(-1.13%) |
Apr 20, 2007 | 43.54 | 44.29 | 43.41 | 44.19 | 27,732,014 | +0.92(+2.14%) |
Apr 19, 2007 | 43.64 | 43.74 | 43.22 | 43.27 | 14,225,214 | -0.54(-1.23%) |
Apr 18, 2007 | 43.69 | 44.01 | 43.54 | 43.81 | 12,506,902 | -0.11(-0.24%) |
Apr 17, 2007 | 43.94 | 44.26 | 43.68 | 43.92 | 15,642,481 | +0.05(+0.12%) |
Apr 16, 2007 | 43.52 | 43.92 | 43.20 | 43.87 | 14,748,659 | +0.48(+1.12%) |
Apr 13, 2007 | 43.66 | 43.66 | 43.18 | 43.38 | 12,897,553 | -0.09(-0.21%) |
Apr 12, 2007 | 43.23 | 43.51 | 42.98 | 43.47 | 14,289,698 | +0.34(+0.80%) |
Apr 11, 2007 | 43.40 | 43.64 | 43.07 | 43.13 | 19,086,878 | -0.27(-0.62%) |
Apr 10, 2007 | 42.69 | 43.50 | 42.62 | 43.40 | 15,667,112 | +0.87(+2.05%) |
Apr 09, 2007 | 42.43 | 43.04 | 42.32 | 42.52 | 11,376,512 | -0.07(-0.16%) |
Apr 05, 2007 | 42.56 | 42.76 | 42.43 | 42.59 | 11,192,683 | +0.03(+0.08%) |
Apr 04, 2007 | 42.32 | 42.67 | 42.05 | 42.56 | 11,755,693 | +0.12(+0.28%) |
Apr 03, 2007 | 42.03 | 42.58 | 41.95 | 42.44 | 16,613,158 | +0.29(+0.68%) |
Apr 02, 2007 | 41.71 | 42.28 | 41.71 | 42.15 | 14,542,706 | +0.49(+1.18%) |
Mar 30, 2007 | 42.14 | 42.14 | 41.34 | 41.66 | 15,107,438 | -0.56(-1.32%) |
Mar 29, 2007 | 41.89 | 42.24 | 41.87 | 42.22 | 18,191,706 | +0.49(+1.17%) |
Mar 28, 2007 | 41.95 | 42.07 | 41.55 | 41.73 | 18,173,022 | -0.05(-0.12%) |
Mar 27, 2007 | 41.69 | 41.89 | 41.47 | 41.78 | 15,175,250 | -0.13(-0.31%) |
Mar 26, 2007 | 41.76 | 42.00 | 41.41 | 41.91 | 17,949,392 | +0.39(+0.95%) |
Mar 23, 2007 | 41.34 | 41.74 | 41.23 | 41.52 | 19,320,944 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.38 | 40.16 | 41.08 | 23,418,366 | +0.90(+2.23%) |
Mar 21, 2007 | 39.65 | 40.27 | 39.46 | 40.19 | 18,039,932 | +0.73(+1.84%) |
Mar 20, 2007 | 39.09 | 39.51 | 38.98 | 39.46 | 14,633,106 | +0.38(+0.97%) |
Mar 19, 2007 | 38.63 | 39.29 | 38.60 | 39.08 | 24,831,776 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.15 | 38.17 | 38.35 | 22,581,006 | -0.44(-1.15%) |
Mar 15, 2007 | 38.42 | 39.03 | 38.20 | 38.80 | 17,745,200 | +0.31(+0.80%) |
Mar 14, 2007 | 38.47 | 38.67 | 37.79 | 38.49 | 20,226,012 | +0.27(+0.71%) |
Mar 13, 2007 | 38.77 | 39.21 | 38.07 | 38.22 | 16,768,487 | -0.56(-1.44%) |
Mar 12, 2007 | 38.39 | 38.98 | 38.34 | 38.77 | 16,715,942 | +0.20(+0.53%) |
Mar 09, 2007 | 38.77 | 38.89 | 38.31 | 38.57 | 13,613,434 | +0.01(+0.01%) |
Mar 08, 2007 | 38.84 | 38.90 | 38.30 | 38.56 | 19,132,158 | +0.07(+0.19%) |
Mar 07, 2007 | 38.19 | 39.33 | 38.06 | 38.49 | 22,703,850 | +0.37(+0.98%) |
Mar 06, 2007 | 37.90 | 38.14 | 37.61 | 38.12 | 20,384,736 | +0.70(+1.87%) |
Mar 05, 2007 | 37.29 | 37.93 | 37.18 | 37.42 | 20,789,308 | -0.20(-0.54%) |
Mar 02, 2007 | 38.07 | 38.16 | 37.36 | 37.62 | 19,220,208 | -0.46(-1.20%) |