Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.09 | 40.33 | 39.01 | 39.99 | 26,746,264 | +0.84(+2.15%) |
May 30, 2007 | 38.63 | 39.21 | 38.61 | 39.15 | 17,835,964 | +0.46(+1.19%) |
May 29, 2007 | 38.79 | 38.79 | 38.40 | 38.69 | 10,753,937 | +0.04(+0.11%) |
May 25, 2007 | 38.29 | 38.65 | 38.27 | 38.65 | 16,192,810 | -0.01(-0.04%) |
May 24, 2007 | 39.00 | 39.10 | 38.47 | 38.66 | 20,384,412 | -0.12(-0.31%) |
May 23, 2007 | 38.70 | 39.04 | 38.46 | 38.78 | 24,101,540 | +0.55(+1.45%) |
May 22, 2007 | 38.46 | 38.60 | 38.04 | 38.23 | 16,113,241 | -0.16(-0.41%) |
May 21, 2007 | 39.00 | 39.07 | 38.29 | 38.38 | 19,254,716 | +0.10(+0.26%) |
May 18, 2007 | 37.92 | 38.61 | 37.90 | 38.29 | 20,916,794 | +0.26(+0.67%) |
May 17, 2007 | 38.37 | 38.58 | 37.81 | 38.03 | 20,044,104 | -0.46(-1.20%) |
May 16, 2007 | 38.38 | 39.23 | 38.33 | 38.49 | 25,291,736 | +0.23(+0.59%) |
May 15, 2007 | 37.09 | 38.27 | 37.09 | 38.26 | 96,023,792 | -1.46(-3.67%) |
May 14, 2007 | 39.78 | 40.35 | 39.38 | 39.72 | 26,828,052 | -0.16(-0.41%) |
May 11, 2007 | 38.43 | 39.90 | 37.94 | 39.89 | 72,585,304 | -0.73(-1.80%) |
May 10, 2007 | 44.00 | 44.43 | 40.51 | 40.62 | 64,857,924 | -4.09(-9.14%) |
May 09, 2007 | 44.10 | 44.79 | 44.07 | 44.70 | 13,525,983 | +0.31(+0.70%) |
May 08, 2007 | 45.02 | 45.05 | 44.38 | 44.39 | 19,845,208 | -0.78(-1.73%) |
May 07, 2007 | 45.34 | 45.58 | 45.13 | 45.17 | 9,189,414 | +0.01(+0.03%) |
May 04, 2007 | 45.17 | 45.20 | 44.69 | 45.16 | 16,135,041 | -0.12(-0.27%) |
May 03, 2007 | 46.45 | 46.51 | 45.16 | 45.28 | 18,585,730 | -0.82(-1.78%) |
May 02, 2007 | 46.49 | 46.80 | 46.04 | 46.10 | 26,850,682 | -0.02(-0.05%) |
May 01, 2007 | 45.62 | 46.20 | 45.46 | 46.12 | 24,465,212 | +0.68(+1.50%) |
Apr 30, 2007 | 45.05 | 45.58 | 44.89 | 45.44 | 27,982,834 | +0.62(+1.38%) |
Apr 27, 2007 | 44.48 | 44.87 | 44.15 | 44.82 | 20,394,366 | +0.51(+1.15%) |
Apr 26, 2007 | 43.96 | 44.44 | 43.92 | 44.31 | 19,668,940 | +0.61(+1.40%) |
Apr 25, 2007 | 43.65 | 44.18 | 42.97 | 43.70 | 22,718,464 | +0.33(+0.77%) |
Apr 24, 2007 | 43.96 | 44.16 | 42.94 | 43.37 | 26,494,654 | -0.69(-1.56%) |
Apr 23, 2007 | 44.09 | 44.63 | 43.82 | 44.06 | 26,825,586 | +0.16(+0.36%) |
Apr 20, 2007 | 44.53 | 44.53 | 43.61 | 43.90 | 20,823,134 | -0.25(-0.56%) |
Apr 19, 2007 | 45.01 | 45.62 | 44.02 | 44.15 | 68,987,560 | +1.64(+3.85%) |
Apr 18, 2007 | 42.43 | 42.83 | 42.37 | 42.51 | 16,042,657 | -0.06(-0.15%) |
Apr 17, 2007 | 42.58 | 42.61 | 42.27 | 42.58 | 17,369,536 | +0.32(+0.75%) |
Apr 16, 2007 | 42.39 | 42.67 | 42.15 | 42.26 | 26,527,942 | +0.44(+1.05%) |
Apr 13, 2007 | 41.18 | 42.24 | 41.11 | 41.82 | 30,081,086 | +0.98(+2.41%) |
Apr 12, 2007 | 40.02 | 40.94 | 40.02 | 40.84 | 24,616,138 | +0.92(+2.31%) |
Apr 11, 2007 | 40.37 | 40.50 | 39.89 | 39.91 | 24,565,566 | -0.55(-1.37%) |
Apr 10, 2007 | 40.64 | 40.86 | 40.14 | 40.47 | 16,872,002 | -0.05(-0.12%) |
Apr 09, 2007 | 41.36 | 41.44 | 40.49 | 40.52 | 15,479,748 | -0.81(-1.95%) |
Apr 05, 2007 | 40.34 | 41.66 | 40.28 | 41.32 | 27,427,200 | +1.17(+2.91%) |
Apr 04, 2007 | 39.57 | 40.38 | 39.50 | 40.16 | 18,105,712 | +0.67(+1.70%) |
Apr 03, 2007 | 39.55 | 39.85 | 39.38 | 39.48 | 14,920,625 | +0.13(+0.32%) |
Apr 02, 2007 | 39.81 | 40.06 | 39.28 | 39.35 | 15,672,354 | -0.23(-0.59%) |
Mar 30, 2007 | 39.67 | 39.75 | 39.18 | 39.59 | 15,172,938 | +0.04(+0.09%) |
Mar 29, 2007 | 39.72 | 39.96 | 39.06 | 39.55 | 23,696,028 | +0.08(+0.20%) |
Mar 28, 2007 | 39.76 | 39.84 | 39.33 | 39.48 | 26,910,254 | -0.35(-0.87%) |
Mar 27, 2007 | 40.51 | 40.67 | 39.82 | 39.82 | 28,243,902 | -0.66(-1.63%) |
Mar 26, 2007 | 41.31 | 41.33 | 40.41 | 40.48 | 22,704,902 | -0.62(-1.52%) |
Mar 23, 2007 | 41.23 | 41.43 | 40.46 | 41.10 | 49,850,248 | -1.74(-4.05%) |
Mar 22, 2007 | 42.93 | 43.15 | 42.73 | 42.84 | 13,602,033 | -0.09(-0.21%) |
Mar 21, 2007 | 42.17 | 42.96 | 41.96 | 42.93 | 18,299,916 | +0.83(+1.97%) |
Mar 20, 2007 | 41.83 | 42.32 | 41.82 | 42.10 | 16,120,931 | +0.21(+0.49%) |
Mar 19, 2007 | 42.33 | 42.33 | 41.80 | 41.90 | 17,439,454 | -0.11(-0.27%) |
Mar 16, 2007 | 42.58 | 42.83 | 41.95 | 42.01 | 20,307,244 | -0.50(-1.18%) |
Mar 15, 2007 | 42.90 | 43.17 | 42.36 | 42.51 | 15,929,757 | -0.48(-1.12%) |
Mar 14, 2007 | 42.76 | 43.00 | 42.25 | 43.00 | 20,130,392 | +0.21(+0.50%) |
Mar 13, 2007 | 42.99 | 43.66 | 42.51 | 42.78 | 30,734,254 | -0.21(-0.48%) |
Mar 12, 2007 | 42.37 | 43.02 | 41.82 | 42.99 | 39,737,880 | -0.13(-0.30%) |
Mar 09, 2007 | 44.04 | 44.15 | 42.54 | 43.12 | 34,832,468 | -0.93(-2.11%) |
Mar 08, 2007 | 44.07 | 44.21 | 43.66 | 44.04 | 15,622,266 | +0.11(+0.24%) |
Mar 07, 2007 | 43.98 | 44.31 | 43.73 | 43.94 | 18,702,538 | -0.20(-0.45%) |
Mar 06, 2007 | 44.10 | 44.39 | 43.71 | 44.14 | 17,634,246 | +0.10(+0.23%) |
Mar 05, 2007 | 43.66 | 44.74 | 43.29 | 44.04 | 24,677,158 | +0.29(+0.66%) |
Mar 02, 2007 | 44.00 | 44.24 | 43.50 | 43.75 | 29,834,486 | +0.04(+0.08%) |