Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.86 | 49.02 | 48.36 | 48.39 | 36,287,780 | -0.48(-0.99%) |
May 30, 2007 | 48.07 | 48.93 | 47.69 | 48.88 | 45,482,816 | +0.80(+1.67%) |
May 29, 2007 | 48.53 | 48.46 | 47.66 | 48.07 | 33,080,624 | -0.52(-1.07%) |
May 25, 2007 | 47.87 | 48.69 | 48.10 | 48.59 | 30,661,736 | +0.72(+1.49%) |
May 24, 2007 | 48.32 | 48.78 | 47.65 | 47.87 | 37,770,128 | -0.41(-0.86%) |
May 23, 2007 | 48.36 | 48.65 | 48.11 | 48.29 | 34,177,436 | +0.13(+0.27%) |
May 22, 2007 | 48.64 | 48.96 | 48.14 | 48.16 | 32,801,890 | -0.48(-0.98%) |
May 21, 2007 | 48.44 | 49.06 | 48.47 | 48.64 | 43,132,720 | +0.19(+0.40%) |
May 18, 2007 | 47.78 | 48.49 | 47.76 | 48.44 | 42,983,628 | +0.85(+1.78%) |
May 17, 2007 | 47.46 | 47.97 | 47.14 | 47.60 | 33,773,632 | +0.20(+0.43%) |
May 16, 2007 | 47.22 | 47.41 | 46.73 | 47.39 | 28,211,738 | +0.19(+0.39%) |
May 15, 2007 | 47.25 | 47.58 | 47.10 | 47.21 | 29,508,708 | -0.07(-0.15%) |
May 14, 2007 | 47.23 | 47.49 | 46.97 | 47.28 | 30,363,940 | +0.01(+0.02%) |
May 11, 2007 | 46.37 | 47.26 | 46.33 | 47.26 | 32,375,788 | +1.07(+2.32%) |
May 10, 2007 | 47.23 | 47.16 | 46.15 | 46.19 | 35,668,612 | -1.18(-2.49%) |
May 09, 2007 | 47.22 | 47.39 | 46.78 | 47.37 | 33,873,976 | +0.02(+0.05%) |
May 08, 2007 | 46.88 | 47.37 | 46.70 | 47.35 | 30,862,360 | +0.32(+0.68%) |
May 07, 2007 | 46.87 | 47.21 | 46.68 | 47.03 | 35,913,604 | +0.16(+0.35%) |
May 04, 2007 | 47.08 | 47.57 | 46.68 | 46.87 | 34,183,260 | -0.08(-0.16%) |
May 03, 2007 | 46.49 | 47.08 | 46.43 | 46.94 | 30,790,186 | +0.50(+1.08%) |
May 02, 2007 | 46.45 | 46.66 | 46.18 | 46.44 | 30,252,536 | +0.09(+0.20%) |
May 01, 2007 | 46.26 | 46.54 | 45.99 | 46.35 | 41,768,952 | +0.16(+0.35%) |
Apr 30, 2007 | 46.72 | 47.06 | 46.19 | 46.19 | 37,380,960 | -0.57(-1.22%) |
Apr 27, 2007 | 46.69 | 46.98 | 46.48 | 46.76 | 28,293,786 | -0.11(-0.24%) |
Apr 26, 2007 | 46.57 | 47.05 | 46.30 | 46.87 | 44,671,052 | +0.37(+0.79%) |
Apr 25, 2007 | 45.87 | 46.66 | 45.83 | 46.50 | 48,339,900 | +0.77(+1.68%) |
Apr 24, 2007 | 45.97 | 46.17 | 45.67 | 45.73 | 42,733,628 | -0.35(-0.76%) |
Apr 23, 2007 | 46.26 | 46.54 | 46.02 | 46.08 | 40,176,220 | -0.33(-0.70%) |
Apr 20, 2007 | 45.61 | 46.43 | 45.38 | 46.41 | 70,650,544 | +1.34(+2.97%) |
Apr 19, 2007 | 45.34 | 45.39 | 44.89 | 45.07 | 32,810,264 | -0.43(-0.95%) |
Apr 18, 2007 | 45.48 | 45.62 | 45.24 | 45.50 | 29,954,244 | -0.12(-0.26%) |
Apr 17, 2007 | 45.54 | 45.81 | 45.35 | 45.62 | 39,138,736 | +0.13(+0.29%) |
Apr 16, 2007 | 45.17 | 45.51 | 44.83 | 45.48 | 35,264,196 | +0.44(+0.98%) |
Apr 13, 2007 | 45.09 | 45.19 | 44.85 | 45.04 | 32,731,022 | +0.01(+0.03%) |
Apr 12, 2007 | 44.78 | 45.09 | 44.49 | 45.03 | 41,691,464 | +0.36(+0.81%) |
Apr 11, 2007 | 45.15 | 45.19 | 44.62 | 44.67 | 43,021,668 | -0.47(-1.03%) |
Apr 10, 2007 | 44.69 | 45.30 | 44.66 | 45.13 | 32,135,020 | +0.45(+1.00%) |
Apr 09, 2007 | 44.67 | 45.22 | 44.62 | 44.69 | 30,365,864 | -0.24(-0.54%) |
Apr 05, 2007 | 44.86 | 44.98 | 44.73 | 44.93 | 34,842,652 | +0.06(+0.14%) |
Apr 04, 2007 | 44.56 | 44.93 | 44.24 | 44.87 | 35,886,828 | +0.18(+0.40%) |
Apr 03, 2007 | 44.28 | 44.78 | 44.01 | 44.69 | 38,543,240 | +0.37(+0.84%) |
Apr 02, 2007 | 43.84 | 44.45 | 43.80 | 44.31 | 36,821,832 | +0.41(+0.94%) |
Mar 30, 2007 | 44.36 | 44.42 | 43.60 | 43.90 | 41,282,728 | -0.46(-1.04%) |
Mar 29, 2007 | 44.12 | 44.39 | 43.97 | 44.36 | 37,287,900 | +0.40(+0.90%) |
Mar 28, 2007 | 44.31 | 44.37 | 43.76 | 43.96 | 42,485,496 | -0.09(-0.20%) |
Mar 27, 2007 | 43.85 | 44.20 | 43.64 | 44.05 | 37,462,424 | +0.14(+0.32%) |
Mar 26, 2007 | 43.89 | 44.04 | 43.35 | 43.91 | 47,347,008 | +0.26(+0.59%) |
Mar 23, 2007 | 43.44 | 43.88 | 43.43 | 43.65 | 45,334,768 | +0.39(+0.89%) |
Mar 22, 2007 | 42.78 | 43.59 | 42.75 | 43.27 | 46,857,200 | +0.66(+1.54%) |
Mar 21, 2007 | 42.15 | 42.67 | 41.82 | 42.61 | 49,498,148 | +0.72(+1.71%) |
Mar 20, 2007 | 41.38 | 41.89 | 41.32 | 41.89 | 40,703,616 | +0.52(+1.27%) |
Mar 19, 2007 | 40.80 | 41.42 | 40.79 | 41.37 | 39,845,800 | +0.72(+1.78%) |
Mar 16, 2007 | 41.18 | 41.24 | 40.45 | 40.65 | 80,330,720 | -0.48(-1.17%) |
Mar 15, 2007 | 41.14 | 41.45 | 40.96 | 41.13 | 40,457,208 | -0.19(-0.46%) |
Mar 14, 2007 | 40.79 | 41.32 | 40.52 | 41.32 | 51,652,592 | +0.65(+1.59%) |
Mar 13, 2007 | 41.24 | 41.64 | 40.57 | 40.68 | 47,054,820 | -0.56(-1.35%) |
Mar 12, 2007 | 41.18 | 41.54 | 41.14 | 41.24 | 34,633,336 | -0.15(-0.35%) |
Mar 09, 2007 | 41.86 | 42.11 | 41.25 | 41.38 | 49,275,504 | -0.42(-1.02%) |
Mar 08, 2007 | 41.98 | 42.00 | 41.43 | 41.81 | 47,101,396 | +0.12(+0.29%) |
Mar 07, 2007 | 41.31 | 42.39 | 41.06 | 41.68 | 54,248,636 | +0.37(+0.90%) |
Mar 06, 2007 | 41.14 | 41.32 | 40.85 | 41.31 | 45,762,040 | +0.59(+1.46%) |
Mar 05, 2007 | 40.35 | 41.22 | 40.16 | 40.72 | 56,795,008 | -0.02(-0.04%) |
Mar 02, 2007 | 41.28 | 41.46 | 40.33 | 40.74 | 47,185,264 | -0.57(-1.38%) |