Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 47.32 | 47.52 | 47.21 | 47.41 | 110,629,920 | +0.22(+0.47%) |
May 30, 2007 | 46.48 | 47.20 | 46.35 | 47.19 | 132,078,992 | +0.38(+0.81%) |
May 29, 2007 | 46.49 | 46.86 | 46.41 | 46.81 | 99,704,784 | +0.36(+0.78%) |
May 25, 2007 | 46.26 | 46.56 | 46.18 | 46.45 | 87,142,656 | +0.29(+0.63%) |
May 24, 2007 | 46.85 | 47.04 | 45.97 | 46.16 | 206,279,760 | -0.67(-1.43%) |
May 23, 2007 | 47.19 | 47.37 | 46.82 | 46.83 | 119,400,384 | -0.22(-0.47%) |
May 22, 2007 | 47.04 | 47.28 | 46.87 | 47.05 | 98,033,992 | +0.04(+0.09%) |
May 21, 2007 | 46.74 | 47.24 | 46.67 | 47.01 | 112,854,832 | +0.30(+0.64%) |
May 18, 2007 | 46.48 | 46.71 | 46.38 | 46.71 | 104,962,336 | +0.38(+0.82%) |
May 17, 2007 | 46.50 | 46.57 | 46.29 | 46.33 | 110,127,208 | -0.22(-0.47%) |
May 16, 2007 | 46.21 | 46.56 | 45.91 | 46.55 | 144,712,912 | +0.45(+0.98%) |
May 15, 2007 | 46.41 | 46.70 | 45.99 | 46.10 | 179,452,864 | -0.36(-0.77%) |
May 14, 2007 | 46.77 | 46.88 | 46.19 | 46.46 | 118,910,504 | -0.32(-0.68%) |
May 11, 2007 | 46.24 | 46.78 | 46.18 | 46.78 | 102,186,088 | +0.59(+1.28%) |
May 10, 2007 | 46.67 | 46.78 | 46.07 | 46.19 | 171,218,720 | -0.64(-1.37%) |
May 09, 2007 | 46.49 | 46.97 | 46.46 | 46.83 | 116,024,952 | +0.10(+0.21%) |
May 08, 2007 | 46.47 | 46.77 | 46.30 | 46.73 | 95,180,896 | +0.10(+0.21%) |
May 07, 2007 | 46.65 | 46.78 | 46.57 | 46.63 | 47,671,296 | +0.00(+0.00%) |
May 04, 2007 | 46.77 | 46.89 | 46.42 | 46.63 | 93,595,080 | +0.04(+0.09%) |
May 03, 2007 | 46.53 | 46.72 | 46.43 | 46.59 | 98,008,736 | +0.17(+0.37%) |
May 02, 2007 | 46.09 | 46.58 | 46.05 | 46.42 | 91,974,736 | +0.51(+1.10%) |
May 01, 2007 | 45.97 | 46.14 | 45.66 | 45.91 | 135,046,960 | -0.05(-0.10%) |
Apr 30, 2007 | 46.50 | 46.53 | 45.92 | 45.96 | 93,405,176 | -0.61(-1.31%) |
Apr 27, 2007 | 46.37 | 46.70 | 46.29 | 46.57 | 96,556,056 | +0.02(+0.04%) |
Apr 26, 2007 | 46.42 | 46.65 | 46.33 | 46.55 | 99,373,112 | +0.24(+0.52%) |
Apr 25, 2007 | 45.85 | 46.32 | 45.70 | 46.31 | 106,852,496 | +0.61(+1.33%) |
Apr 24, 2007 | 45.63 | 45.83 | 45.33 | 45.70 | 108,153,768 | +0.23(+0.51%) |
Apr 23, 2007 | 45.44 | 45.60 | 45.34 | 45.47 | 85,388,048 | +0.07(+0.15%) |
Apr 20, 2007 | 45.52 | 45.67 | 45.20 | 45.40 | 122,417,416 | +0.25(+0.55%) |
Apr 19, 2007 | 44.81 | 45.25 | 44.72 | 45.15 | 95,436,744 | +0.14(+0.31%) |
Apr 18, 2007 | 44.93 | 45.23 | 44.83 | 45.01 | 82,000,504 | -0.15(-0.33%) |
Apr 17, 2007 | 45.14 | 45.20 | 44.96 | 45.16 | 81,853,952 | +0.10(+0.22%) |
Apr 16, 2007 | 44.83 | 45.15 | 44.83 | 45.06 | 73,003,144 | +0.38(+0.85%) |
Apr 13, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 44.44 | 44.68 | 44.41 | 44.68 | 76,382,256 | +0.23(+0.52%) |
Apr 09, 2007 | 44.71 | 44.75 | 44.38 | 44.45 | 63,050,400 | -0.11(-0.25%) |
Apr 05, 2007 | 44.29 | 44.58 | 44.23 | 44.56 | 54,231,128 | +0.22(+0.50%) |
Apr 04, 2007 | 44.20 | 44.38 | 44.13 | 44.34 | 85,164,304 | +0.18(+0.41%) |
Apr 03, 2007 | 43.82 | 44.31 | 43.79 | 44.16 | 105,851,488 | +0.57(+1.31%) |
Apr 02, 2007 | 43.67 | 43.76 | 43.30 | 43.59 | 89,612,688 | +0.06(+0.14%) |
Mar 30, 2007 | 43.56 | 43.87 | 43.22 | 43.53 | 120,421,072 | -0.04(-0.09%) |
Mar 29, 2007 | 43.84 | 43.85 | 43.10 | 43.57 | 124,406,160 | +0.05(+0.11%) |
Mar 28, 2007 | 43.78 | 44.03 | 43.51 | 43.52 | 144,592,416 | -0.47(-1.07%) |
Mar 27, 2007 | 44.23 | 44.24 | 43.95 | 43.99 | 76,177,712 | -0.31(-0.70%) |
Mar 26, 2007 | 44.14 | 44.32 | 43.63 | 44.30 | 114,237,248 | +0.18(+0.41%) |
Mar 23, 2007 | 44.26 | 44.37 | 44.07 | 44.12 | 68,579,344 | -0.14(-0.32%) |
Mar 22, 2007 | 44.44 | 44.45 | 44.09 | 44.26 | 114,875,272 | -0.16(-0.36%) |
Mar 21, 2007 | 43.63 | 44.44 | 43.35 | 44.42 | 173,865,568 | +0.84(+1.93%) |
Mar 20, 2007 | 43.26 | 43.59 | 43.21 | 43.58 | 79,702,464 | +0.31(+0.72%) |
Mar 19, 2007 | 43.06 | 43.39 | 42.95 | 43.27 | 95,918,056 | +0.44(+1.03%) |
Mar 16, 2007 | 42.94 | 43.04 | 42.61 | 42.83 | 105,968,872 | -0.06(-0.14%) |
Mar 15, 2007 | 42.93 | 43.06 | 42.72 | 42.89 | 111,597,360 | -0.10(-0.23%) |
Mar 14, 2007 | 42.43 | 43.00 | 42.10 | 42.99 | 192,532,464 | +0.62(+1.46%) |
Mar 13, 2007 | 43.21 | 43.24 | 42.36 | 42.37 | 171,189,792 | -0.84(-1.94%) |
Mar 12, 2007 | 42.95 | 43.28 | 42.83 | 43.21 | 81,351,744 | +0.28(+0.65%) |
Mar 09, 2007 | 43.33 | 43.34 | 42.65 | 42.93 | 128,593,720 | -0.04(-0.09%) |
Mar 08, 2007 | 43.13 | 43.24 | 42.84 | 42.97 | 120,883,504 | +0.29(+0.68%) |
Mar 07, 2007 | 42.86 | 42.98 | 42.65 | 42.68 | 116,568,016 | -0.17(-0.40%) |
Mar 06, 2007 | 42.56 | 42.99 | 42.50 | 42.85 | 155,624,944 | +0.70(+1.66%) |
Mar 05, 2007 | 42.16 | 42.80 | 42.06 | 42.15 | 171,959,024 | -0.33(-0.78%) |
Mar 02, 2007 | 42.78 | 43.14 | 42.47 | 42.48 | 183,365,344 | -0.65(-1.51%) |