Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.47 | 41.57 | 41.19 | 41.38 | 18,594,412 | +0.03(+0.08%) |
May 30, 2007 | 41.24 | 41.44 | 41.05 | 41.35 | 16,613,442 | +0.11(+0.27%) |
May 29, 2007 | 41.37 | 41.44 | 41.07 | 41.24 | 15,379,450 | -0.09(-0.22%) |
May 25, 2007 | 41.59 | 41.59 | 41.27 | 41.33 | 12,984,248 | -0.19(-0.46%) |
May 24, 2007 | 41.70 | 41.91 | 41.51 | 41.52 | 16,872,922 | -0.22(-0.52%) |
May 23, 2007 | 41.71 | 41.93 | 41.63 | 41.74 | 15,016,499 | +0.15(+0.36%) |
May 22, 2007 | 41.83 | 41.78 | 41.40 | 41.59 | 13,550,422 | +0.04(+0.09%) |
May 21, 2007 | 41.85 | 41.88 | 41.46 | 41.55 | 16,531,957 | +0.07(+0.16%) |
May 18, 2007 | 41.22 | 41.62 | 41.08 | 41.48 | 20,454,098 | +0.44(+1.08%) |
May 17, 2007 | 41.24 | 41.27 | 40.90 | 41.04 | 20,119,630 | -0.20(-0.49%) |
May 16, 2007 | 41.08 | 41.45 | 40.82 | 41.24 | 26,316,642 | +0.80(+1.99%) |
May 15, 2007 | 40.68 | 40.81 | 40.33 | 40.44 | 33,432,340 | -0.52(-1.26%) |
May 14, 2007 | 41.11 | 41.51 | 40.92 | 40.95 | 25,684,292 | +0.22(+0.55%) |
May 11, 2007 | 40.95 | 41.23 | 40.32 | 40.73 | 36,489,260 | -0.15(-0.37%) |
May 10, 2007 | 41.87 | 41.87 | 40.86 | 40.88 | 36,040,180 | -1.05(-2.51%) |
May 09, 2007 | 41.67 | 42.05 | 41.41 | 41.93 | 21,050,214 | +0.27(+0.64%) |
May 08, 2007 | 41.93 | 41.92 | 41.53 | 41.67 | 16,752,322 | -0.37(-0.87%) |
May 07, 2007 | 41.67 | 42.08 | 41.59 | 42.03 | 16,609,540 | -0.14(-0.34%) |
May 04, 2007 | 42.23 | 42.38 | 41.97 | 42.18 | 9,920,979 | +0.10(+0.25%) |
May 03, 2007 | 42.25 | 42.38 | 41.95 | 42.07 | 13,789,098 | -0.10(-0.25%) |
May 02, 2007 | 41.87 | 42.38 | 41.86 | 42.18 | 12,194,566 | -0.05(-0.12%) |
May 01, 2007 | 42.21 | 42.48 | 42.03 | 42.23 | 15,363,540 | +0.22(+0.53%) |
Apr 30, 2007 | 41.86 | 42.10 | 41.70 | 42.01 | 21,278,432 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.76 | 41.97 | 15,009,563 | -0.05(-0.11%) |
Apr 26, 2007 | 42.18 | 42.32 | 41.96 | 42.02 | 16,103,509 | -0.29(-0.68%) |
Apr 25, 2007 | 42.35 | 42.59 | 42.19 | 42.31 | 19,734,134 | +0.12(+0.29%) |
Apr 24, 2007 | 42.61 | 42.61 | 42.10 | 42.18 | 15,850,380 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.59 | 42.31 | 42.35 | 16,606,903 | -0.24(-0.57%) |
Apr 20, 2007 | 42.81 | 42.81 | 42.43 | 42.59 | 24,147,674 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,157,932 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.96 | 42.14 | 17,974,726 | -0.08(-0.19%) |
Apr 17, 2007 | 42.71 | 42.78 | 42.14 | 42.22 | 44,448,036 | +1.00(+2.43%) |
Apr 16, 2007 | 40.87 | 41.22 | 40.82 | 41.22 | 20,479,144 | +0.44(+1.07%) |
Apr 13, 2007 | 40.65 | 40.80 | 40.48 | 40.78 | 22,238,772 | +0.28(+0.69%) |
Apr 12, 2007 | 40.26 | 40.52 | 40.23 | 40.50 | 14,283,486 | +0.02(+0.05%) |
Apr 11, 2007 | 40.24 | 40.74 | 40.23 | 40.48 | 22,574,530 | +0.14(+0.36%) |
Apr 10, 2007 | 40.25 | 40.47 | 40.20 | 40.34 | 13,969,960 | +0.03(+0.06%) |
Apr 09, 2007 | 40.29 | 40.39 | 40.14 | 40.31 | 8,912,503 | +0.05(+0.13%) |
Apr 05, 2007 | 40.12 | 40.49 | 40.05 | 40.26 | 14,821,900 | +0.17(+0.42%) |
Apr 04, 2007 | 39.71 | 40.13 | 39.60 | 40.09 | 19,852,126 | +0.43(+1.07%) |
Apr 03, 2007 | 39.60 | 39.81 | 39.41 | 39.66 | 18,430,798 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.26 | 39.31 | 14,867,862 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.54 | 39.21 | 39.42 | 20,295,632 | -0.05(-0.13%) |
Mar 29, 2007 | 39.49 | 39.56 | 39.26 | 39.47 | 25,760,998 | +0.22(+0.57%) |
Mar 28, 2007 | 39.24 | 39.51 | 39.16 | 39.24 | 24,633,492 | -0.02(-0.05%) |
Mar 27, 2007 | 39.31 | 39.38 | 39.23 | 39.26 | 19,402,680 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.16 | 39.41 | 26,581,332 | -0.17(-0.43%) |
Mar 23, 2007 | 40.06 | 40.06 | 39.47 | 39.58 | 27,025,836 | -0.23(-0.58%) |
Mar 22, 2007 | 40.04 | 40.21 | 39.76 | 39.81 | 19,455,444 | -0.24(-0.59%) |
Mar 21, 2007 | 39.94 | 40.11 | 39.56 | 40.04 | 24,927,976 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.12 | 39.67 | 39.94 | 15,091,725 | +0.22(+0.56%) |
Mar 19, 2007 | 39.67 | 39.77 | 39.49 | 39.72 | 15,938,574 | +0.14(+0.36%) |
Mar 16, 2007 | 39.59 | 39.82 | 39.41 | 39.58 | 23,647,130 | -0.01(-0.03%) |
Mar 15, 2007 | 39.70 | 39.77 | 39.47 | 39.59 | 15,456,963 | -0.12(-0.30%) |
Mar 14, 2007 | 39.89 | 40.00 | 39.32 | 39.71 | 24,793,472 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.64 | 39.75 | 26,299,084 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.78 | 40.17 | 40.42 | 20,349,540 | -0.23(-0.56%) |
Mar 09, 2007 | 40.67 | 40.76 | 40.51 | 40.64 | 15,303,395 | +0.27(+0.68%) |
Mar 08, 2007 | 40.55 | 40.72 | 40.32 | 40.37 | 22,428,478 | -0.09(-0.23%) |
Mar 07, 2007 | 40.32 | 40.90 | 40.28 | 40.46 | 21,616,962 | +0.10(+0.26%) |
Mar 06, 2007 | 40.65 | 40.70 | 40.14 | 40.36 | 29,421,850 | -0.09(-0.21%) |
Mar 05, 2007 | 40.19 | 40.78 | 40.19 | 40.44 | 24,502,984 | -0.08(-0.19%) |
Mar 02, 2007 | 40.75 | 40.85 | 40.38 | 40.52 | 21,056,942 | -0.33(-0.80%) |