Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.81 | 41.91 | 41.53 | 41.73 | 18,442,396 | +0.03(+0.08%) |
May 30, 2007 | 41.58 | 41.78 | 41.39 | 41.69 | 16,477,622 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.41 | 41.58 | 15,253,718 | -0.09(-0.22%) |
May 25, 2007 | 41.93 | 41.93 | 41.61 | 41.67 | 12,878,098 | -0.19(-0.46%) |
May 24, 2007 | 42.05 | 42.26 | 41.85 | 41.86 | 16,734,981 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.97 | 42.08 | 14,893,735 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.13 | 41.74 | 41.93 | 13,439,643 | +0.04(+0.09%) |
May 21, 2007 | 42.20 | 42.23 | 41.80 | 41.89 | 16,396,803 | +0.07(+0.16%) |
May 18, 2007 | 41.56 | 41.96 | 41.41 | 41.82 | 20,286,878 | +0.45(+1.08%) |
May 17, 2007 | 41.58 | 41.61 | 41.24 | 41.38 | 19,955,146 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.79 | 41.16 | 41.58 | 26,101,494 | +0.81(+1.99%) |
May 15, 2007 | 41.02 | 41.15 | 40.66 | 40.77 | 33,159,020 | -0.52(-1.26%) |
May 14, 2007 | 41.45 | 41.85 | 41.26 | 41.29 | 25,474,314 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.57 | 40.66 | 41.07 | 36,190,952 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.20 | 41.22 | 35,745,540 | -1.06(-2.51%) |
May 09, 2007 | 42.01 | 42.40 | 41.75 | 42.28 | 20,878,122 | +0.27(+0.64%) |
May 08, 2007 | 42.28 | 42.27 | 41.88 | 42.01 | 16,615,366 | -0.37(-0.87%) |
May 07, 2007 | 42.01 | 42.42 | 41.94 | 42.38 | 16,473,752 | -0.15(-0.34%) |
May 04, 2007 | 42.58 | 42.73 | 42.31 | 42.52 | 9,839,872 | +0.11(+0.25%) |
May 03, 2007 | 42.60 | 42.73 | 42.30 | 42.42 | 13,676,368 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.21 | 42.52 | 12,094,872 | -0.05(-0.12%) |
May 01, 2007 | 42.56 | 42.83 | 42.38 | 42.58 | 15,237,939 | +0.22(+0.53%) |
Apr 30, 2007 | 42.21 | 42.45 | 42.04 | 42.35 | 21,104,474 | +0.03(+0.08%) |
Apr 27, 2007 | 42.21 | 42.56 | 42.11 | 42.32 | 14,886,855 | -0.05(-0.11%) |
Apr 26, 2007 | 42.53 | 42.67 | 42.31 | 42.36 | 15,971,857 | -0.29(-0.68%) |
Apr 25, 2007 | 42.70 | 42.95 | 42.54 | 42.65 | 19,572,802 | +0.13(+0.29%) |
Apr 24, 2007 | 42.96 | 42.96 | 42.44 | 42.53 | 15,720,798 | -0.17(-0.40%) |
Apr 23, 2007 | 42.87 | 42.95 | 42.65 | 42.70 | 16,471,136 | -0.24(-0.57%) |
Apr 20, 2007 | 43.16 | 43.16 | 42.78 | 42.95 | 23,950,260 | +0.12(+0.28%) |
Apr 19, 2007 | 42.83 | 42.89 | 42.40 | 42.83 | 19,001,310 | +0.34(+0.79%) |
Apr 18, 2007 | 42.50 | 42.71 | 42.31 | 42.49 | 17,827,778 | -0.08(-0.19%) |
Apr 17, 2007 | 43.06 | 43.13 | 42.49 | 42.57 | 44,084,660 | +1.01(+2.43%) |
Apr 16, 2007 | 41.21 | 41.56 | 41.16 | 41.56 | 20,311,722 | +0.44(+1.07%) |
Apr 13, 2007 | 40.99 | 41.14 | 40.81 | 41.12 | 22,056,962 | +0.28(+0.69%) |
Apr 12, 2007 | 40.59 | 40.85 | 40.56 | 40.83 | 14,166,714 | +0.02(+0.05%) |
Apr 11, 2007 | 40.57 | 41.08 | 40.56 | 40.81 | 22,389,976 | +0.15(+0.36%) |
Apr 10, 2007 | 40.58 | 40.80 | 40.53 | 40.67 | 13,855,751 | +0.03(+0.06%) |
Apr 09, 2007 | 40.62 | 40.72 | 40.47 | 40.64 | 8,839,640 | +0.05(+0.13%) |
Apr 05, 2007 | 40.45 | 40.82 | 40.38 | 40.59 | 14,700,726 | +0.17(+0.42%) |
Apr 04, 2007 | 40.04 | 40.46 | 39.93 | 40.42 | 19,689,828 | +0.43(+1.07%) |
Apr 03, 2007 | 39.93 | 40.14 | 39.73 | 39.99 | 18,280,120 | +0.36(+0.90%) |
Apr 02, 2007 | 39.74 | 39.83 | 39.59 | 39.63 | 14,746,313 | -0.11(-0.27%) |
Mar 30, 2007 | 39.85 | 39.87 | 39.54 | 39.74 | 20,129,708 | -0.05(-0.13%) |
Mar 29, 2007 | 39.82 | 39.88 | 39.58 | 39.79 | 25,550,392 | +0.22(+0.57%) |
Mar 28, 2007 | 39.57 | 39.83 | 39.48 | 39.57 | 24,432,106 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.71 | 39.56 | 39.59 | 19,244,056 | -0.15(-0.37%) |
Mar 26, 2007 | 40.10 | 40.10 | 39.48 | 39.73 | 26,364,022 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.80 | 39.90 | 26,804,890 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.09 | 40.14 | 19,296,390 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.44 | 39.88 | 40.37 | 24,724,182 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 40.00 | 40.27 | 14,968,345 | +0.22(+0.56%) |
Mar 19, 2007 | 40.00 | 40.10 | 39.81 | 40.05 | 15,808,271 | +0.15(+0.36%) |
Mar 16, 2007 | 39.92 | 40.15 | 39.73 | 39.90 | 23,453,806 | -0.01(-0.03%) |
Mar 15, 2007 | 40.03 | 40.10 | 39.80 | 39.92 | 15,330,597 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.33 | 39.64 | 40.04 | 24,590,778 | -0.04(-0.10%) |
Mar 13, 2007 | 40.75 | 40.71 | 39.97 | 40.08 | 26,084,080 | -0.67(-1.65%) |
Mar 12, 2007 | 40.77 | 41.12 | 40.50 | 40.75 | 20,183,176 | -0.23(-0.56%) |
Mar 09, 2007 | 41.01 | 41.09 | 40.85 | 40.98 | 15,178,285 | +0.28(+0.68%) |
Mar 08, 2007 | 40.89 | 41.05 | 40.66 | 40.70 | 22,245,118 | -0.09(-0.23%) |
Mar 07, 2007 | 40.66 | 41.24 | 40.62 | 40.80 | 21,440,236 | +0.11(+0.26%) |
Mar 06, 2007 | 40.99 | 41.03 | 40.47 | 40.69 | 29,181,318 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.12 | 40.52 | 40.78 | 24,302,664 | -0.08(-0.19%) |
Mar 02, 2007 | 41.09 | 41.18 | 40.71 | 40.85 | 20,884,794 | -0.33(-0.80%) |