Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.48 | 41.57 | 41.19 | 41.39 | 18,591,474 | +0.03(+0.08%) |
May 30, 2007 | 41.25 | 41.45 | 41.06 | 41.36 | 16,610,817 | +0.11(+0.27%) |
May 29, 2007 | 41.38 | 41.45 | 41.08 | 41.25 | 15,377,020 | -0.09(-0.22%) |
May 25, 2007 | 41.59 | 41.59 | 41.27 | 41.34 | 12,982,197 | -0.19(-0.46%) |
May 24, 2007 | 41.71 | 41.92 | 41.51 | 41.53 | 16,870,256 | -0.22(-0.52%) |
May 23, 2007 | 41.72 | 41.93 | 41.63 | 41.74 | 15,014,127 | +0.15(+0.36%) |
May 22, 2007 | 41.84 | 41.79 | 41.41 | 41.59 | 13,548,281 | +0.04(+0.09%) |
May 21, 2007 | 41.86 | 41.89 | 41.46 | 41.55 | 16,529,345 | +0.07(+0.16%) |
May 18, 2007 | 41.23 | 41.63 | 41.08 | 41.49 | 20,450,866 | +0.44(+1.08%) |
May 17, 2007 | 41.25 | 41.28 | 40.91 | 41.04 | 20,116,450 | -0.20(-0.49%) |
May 16, 2007 | 41.09 | 41.46 | 40.83 | 41.25 | 26,312,484 | +0.80(+1.99%) |
May 15, 2007 | 40.69 | 40.82 | 40.34 | 40.44 | 33,427,058 | -0.52(-1.26%) |
May 14, 2007 | 41.12 | 41.51 | 40.93 | 40.96 | 25,680,234 | +0.22(+0.55%) |
May 11, 2007 | 40.95 | 41.23 | 40.33 | 40.74 | 36,483,496 | -0.15(-0.37%) |
May 10, 2007 | 41.87 | 41.87 | 40.87 | 40.89 | 36,034,484 | -1.05(-2.51%) |
May 09, 2007 | 41.67 | 42.06 | 41.42 | 41.94 | 21,046,888 | +0.27(+0.64%) |
May 08, 2007 | 41.94 | 41.93 | 41.54 | 41.67 | 16,749,675 | -0.37(-0.87%) |
May 07, 2007 | 41.67 | 42.08 | 41.60 | 42.04 | 16,606,916 | -0.14(-0.34%) |
May 04, 2007 | 42.23 | 42.38 | 41.97 | 42.18 | 9,919,412 | +0.10(+0.25%) |
May 03, 2007 | 42.25 | 42.39 | 41.96 | 42.08 | 13,786,919 | -0.10(-0.25%) |
May 02, 2007 | 41.87 | 42.39 | 41.87 | 42.18 | 12,192,640 | -0.05(-0.12%) |
May 01, 2007 | 42.21 | 42.48 | 42.04 | 42.23 | 15,361,113 | +0.22(+0.53%) |
Apr 30, 2007 | 41.87 | 42.11 | 41.70 | 42.01 | 21,275,070 | +0.03(+0.08%) |
Apr 27, 2007 | 41.87 | 42.21 | 41.77 | 41.98 | 15,007,191 | -0.05(-0.11%) |
Apr 26, 2007 | 42.19 | 42.33 | 41.97 | 42.02 | 16,100,964 | -0.29(-0.68%) |
Apr 25, 2007 | 42.36 | 42.60 | 42.20 | 42.31 | 19,731,016 | +0.12(+0.29%) |
Apr 24, 2007 | 42.62 | 42.62 | 42.10 | 42.19 | 15,847,876 | -0.17(-0.40%) |
Apr 23, 2007 | 42.52 | 42.60 | 42.31 | 42.36 | 16,604,279 | -0.24(-0.57%) |
Apr 20, 2007 | 42.82 | 42.82 | 42.44 | 42.60 | 24,143,860 | +0.12(+0.28%) |
Apr 19, 2007 | 42.48 | 42.54 | 42.06 | 42.48 | 19,154,904 | +0.33(+0.79%) |
Apr 18, 2007 | 42.16 | 42.37 | 41.97 | 42.15 | 17,971,886 | -0.08(-0.19%) |
Apr 17, 2007 | 42.72 | 42.78 | 42.15 | 42.23 | 44,441,012 | +1.00(+2.43%) |
Apr 16, 2007 | 40.88 | 41.23 | 40.83 | 41.23 | 20,475,910 | +0.44(+1.07%) |
Apr 13, 2007 | 40.66 | 40.81 | 40.49 | 40.79 | 22,235,258 | +0.28(+0.69%) |
Apr 12, 2007 | 40.27 | 40.53 | 40.23 | 40.51 | 14,281,229 | +0.02(+0.05%) |
Apr 11, 2007 | 40.25 | 40.75 | 40.23 | 40.49 | 22,570,964 | +0.14(+0.36%) |
Apr 10, 2007 | 40.26 | 40.47 | 40.21 | 40.34 | 13,967,753 | +0.03(+0.06%) |
Apr 09, 2007 | 40.30 | 40.40 | 40.15 | 40.32 | 8,911,095 | +0.05(+0.13%) |
Apr 05, 2007 | 40.13 | 40.49 | 40.06 | 40.27 | 14,819,559 | +0.17(+0.42%) |
Apr 04, 2007 | 39.72 | 40.13 | 39.61 | 40.10 | 19,848,990 | +0.43(+1.07%) |
Apr 03, 2007 | 39.61 | 39.82 | 39.41 | 39.67 | 18,427,886 | +0.35(+0.90%) |
Apr 02, 2007 | 39.42 | 39.51 | 39.27 | 39.32 | 14,865,513 | -0.10(-0.27%) |
Mar 30, 2007 | 39.53 | 39.55 | 39.22 | 39.42 | 20,292,426 | -0.05(-0.13%) |
Mar 29, 2007 | 39.50 | 39.57 | 39.26 | 39.47 | 25,756,928 | +0.22(+0.57%) |
Mar 28, 2007 | 39.25 | 39.51 | 39.17 | 39.25 | 24,629,602 | -0.02(-0.05%) |
Mar 27, 2007 | 39.32 | 39.39 | 39.24 | 39.27 | 19,399,614 | -0.14(-0.37%) |
Mar 26, 2007 | 39.77 | 39.77 | 39.17 | 39.41 | 26,577,134 | -0.17(-0.43%) |
Mar 23, 2007 | 40.07 | 40.07 | 39.48 | 39.58 | 27,021,566 | -0.23(-0.57%) |
Mar 22, 2007 | 40.05 | 40.22 | 39.77 | 39.81 | 19,452,370 | -0.24(-0.59%) |
Mar 21, 2007 | 39.95 | 40.11 | 39.57 | 40.05 | 24,924,036 | +0.10(+0.25%) |
Mar 20, 2007 | 39.68 | 40.13 | 39.68 | 39.95 | 15,089,341 | +0.22(+0.56%) |
Mar 19, 2007 | 39.68 | 39.77 | 39.49 | 39.73 | 15,936,056 | +0.14(+0.36%) |
Mar 16, 2007 | 39.60 | 39.83 | 39.41 | 39.58 | 23,643,394 | -0.01(-0.03%) |
Mar 15, 2007 | 39.71 | 39.78 | 39.48 | 39.60 | 15,454,521 | -0.12(-0.30%) |
Mar 14, 2007 | 39.90 | 40.00 | 39.32 | 39.72 | 24,789,556 | -0.04(-0.10%) |
Mar 13, 2007 | 40.42 | 40.38 | 39.65 | 39.75 | 26,294,930 | -0.67(-1.65%) |
Mar 12, 2007 | 40.44 | 40.79 | 40.17 | 40.42 | 20,346,324 | -0.23(-0.56%) |
Mar 09, 2007 | 40.68 | 40.76 | 40.52 | 40.65 | 15,300,977 | +0.27(+0.68%) |
Mar 08, 2007 | 40.56 | 40.72 | 40.33 | 40.38 | 22,424,934 | -0.09(-0.23%) |
Mar 07, 2007 | 40.33 | 40.91 | 40.29 | 40.47 | 21,613,546 | +0.10(+0.26%) |
Mar 06, 2007 | 40.66 | 40.70 | 40.15 | 40.36 | 29,417,202 | -0.09(-0.21%) |
Mar 05, 2007 | 40.20 | 40.79 | 40.20 | 40.45 | 24,499,112 | -0.08(-0.19%) |
Mar 02, 2007 | 40.76 | 40.85 | 40.38 | 40.53 | 21,053,614 | -0.33(-0.80%) |