Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.62 | 41.74 | 41.34 | 41.49 | 13,213,753 | -0.20(-0.47%) |
May 30, 2007 | 41.40 | 41.69 | 41.28 | 41.69 | 15,799,850 | +0.13(+0.31%) |
May 29, 2007 | 41.08 | 41.67 | 41.07 | 41.56 | 15,149,978 | +0.45(+1.10%) |
May 25, 2007 | 41.33 | 41.39 | 41.04 | 41.11 | 14,458,822 | +0.06(+0.14%) |
May 24, 2007 | 41.13 | 41.40 | 41.02 | 41.05 | 13,740,335 | -0.15(-0.36%) |
May 23, 2007 | 41.15 | 41.42 | 41.15 | 41.20 | 11,771,154 | +0.07(+0.16%) |
May 22, 2007 | 41.14 | 41.34 | 41.00 | 41.13 | 14,827,507 | -0.18(-0.43%) |
May 21, 2007 | 41.33 | 41.43 | 41.14 | 41.31 | 14,855,380 | -0.14(-0.33%) |
May 18, 2007 | 41.46 | 42.07 | 41.30 | 41.45 | 25,169,684 | +0.07(+0.17%) |
May 17, 2007 | 41.17 | 41.52 | 40.98 | 41.38 | 15,451,512 | +0.03(+0.08%) |
May 16, 2007 | 40.68 | 41.53 | 40.55 | 41.34 | 24,213,606 | +0.82(+2.01%) |
May 15, 2007 | 40.19 | 41.06 | 40.30 | 40.53 | 22,752,726 | +0.23(+0.57%) |
May 14, 2007 | 40.25 | 40.42 | 40.19 | 40.30 | 13,408,470 | +0.05(+0.11%) |
May 11, 2007 | 40.27 | 40.38 | 40.10 | 40.25 | 12,986,057 | +0.10(+0.26%) |
May 10, 2007 | 40.48 | 40.51 | 39.85 | 40.15 | 21,606,606 | -0.34(-0.84%) |
May 09, 2007 | 40.16 | 40.66 | 40.10 | 40.49 | 16,112,021 | +0.17(+0.42%) |
May 08, 2007 | 40.60 | 40.46 | 40.16 | 40.32 | 25,391,502 | -0.28(-0.69%) |
May 07, 2007 | 40.75 | 41.00 | 40.48 | 40.60 | 18,569,692 | -0.15(-0.37%) |
May 04, 2007 | 40.64 | 40.79 | 40.32 | 40.75 | 19,040,052 | +0.27(+0.66%) |
May 03, 2007 | 40.97 | 40.94 | 40.38 | 40.48 | 27,338,810 | -0.24(-0.59%) |
May 02, 2007 | 41.27 | 41.27 | 40.68 | 40.72 | 29,863,482 | -0.39(-0.94%) |
May 01, 2007 | 41.27 | 41.30 | 40.89 | 41.11 | 28,863,442 | -0.94(-2.24%) |
Apr 30, 2007 | 41.37 | 42.28 | 41.36 | 42.05 | 29,472,536 | +0.93(+2.25%) |
Apr 27, 2007 | 41.08 | 41.27 | 40.88 | 41.12 | 14,924,694 | -0.01(-0.02%) |
Apr 26, 2007 | 41.30 | 41.45 | 41.08 | 41.13 | 14,037,013 | -0.35(-0.85%) |
Apr 25, 2007 | 41.36 | 41.62 | 41.35 | 41.48 | 11,216,154 | -0.13(-0.31%) |
Apr 24, 2007 | 41.45 | 41.62 | 40.98 | 41.61 | 15,480,071 | +0.07(+0.16%) |
Apr 23, 2007 | 41.66 | 41.79 | 41.49 | 41.55 | 10,343,677 | -0.11(-0.27%) |
Apr 20, 2007 | 41.78 | 41.79 | 41.45 | 41.66 | 28,721,620 | +0.12(+0.28%) |
Apr 19, 2007 | 41.64 | 41.91 | 41.46 | 41.54 | 13,742,149 | -0.09(-0.22%) |
Apr 18, 2007 | 41.56 | 41.72 | 41.39 | 41.63 | 12,717,708 | -0.09(-0.22%) |
Apr 17, 2007 | 41.51 | 41.84 | 41.48 | 41.72 | 18,906,528 | +0.11(+0.27%) |
Apr 16, 2007 | 41.46 | 41.66 | 41.32 | 41.61 | 13,132,193 | +0.23(+0.55%) |
Apr 13, 2007 | 41.47 | 41.47 | 41.23 | 41.38 | 10,028,537 | -0.09(-0.22%) |
Apr 12, 2007 | 41.15 | 41.52 | 41.07 | 41.47 | 11,593,978 | +0.31(+0.76%) |
Apr 11, 2007 | 41.27 | 41.28 | 40.97 | 41.16 | 13,971,577 | -0.11(-0.27%) |
Apr 10, 2007 | 41.29 | 41.49 | 41.21 | 41.27 | 10,038,319 | -0.03(-0.08%) |
Apr 09, 2007 | 41.15 | 41.40 | 41.02 | 41.30 | 11,778,735 | +0.17(+0.41%) |
Apr 05, 2007 | 41.01 | 41.25 | 41.01 | 41.13 | 9,883,167 | -0.03(-0.08%) |
Apr 04, 2007 | 41.20 | 41.30 | 41.04 | 41.17 | 14,902,047 | +0.10(+0.24%) |
Apr 03, 2007 | 41.28 | 41.42 | 40.96 | 41.07 | 17,475,118 | -0.08(-0.19%) |
Apr 02, 2007 | 41.28 | 41.36 | 40.91 | 41.15 | 9,930,645 | -0.09(-0.22%) |
Mar 30, 2007 | 41.21 | 41.40 | 40.48 | 41.24 | 12,938,326 | -0.07(-0.16%) |
Mar 29, 2007 | 41.45 | 41.46 | 41.07 | 41.30 | 8,218,704 | +0.16(+0.40%) |
Mar 28, 2007 | 41.45 | 41.45 | 40.91 | 41.14 | 11,175,499 | -0.17(-0.41%) |
Mar 27, 2007 | 41.49 | 41.63 | 41.24 | 41.31 | 12,312,377 | -0.41(-0.99%) |
Mar 26, 2007 | 41.53 | 41.74 | 41.31 | 41.72 | 11,474,029 | +0.07(+0.16%) |
Mar 23, 2007 | 41.48 | 41.77 | 41.43 | 41.66 | 10,845,907 | -0.03(-0.08%) |
Mar 22, 2007 | 41.46 | 41.72 | 41.27 | 41.69 | 22,499,742 | +0.58(+1.41%) |
Mar 21, 2007 | 40.70 | 41.13 | 40.58 | 41.11 | 13,114,304 | +0.44(+1.09%) |
Mar 20, 2007 | 40.47 | 40.70 | 40.35 | 40.66 | 9,980,192 | +0.20(+0.48%) |
Mar 19, 2007 | 40.30 | 40.58 | 40.29 | 40.47 | 8,648,116 | +0.24(+0.60%) |
Mar 16, 2007 | 40.57 | 40.59 | 40.14 | 40.23 | 18,926,808 | -0.20(-0.48%) |
Mar 15, 2007 | 40.06 | 40.51 | 39.99 | 40.42 | 19,470,598 | +0.36(+0.90%) |
Mar 14, 2007 | 40.54 | 40.21 | 39.45 | 40.06 | 16,118,154 | +0.12(+0.31%) |
Mar 13, 2007 | 40.54 | 40.56 | 39.92 | 39.94 | 17,277,852 | -0.60(-1.48%) |
Mar 12, 2007 | 40.61 | 40.74 | 40.47 | 40.54 | 9,158,279 | -0.05(-0.11%) |
Mar 09, 2007 | 40.74 | 40.94 | 40.48 | 40.59 | 14,081,315 | -0.10(-0.24%) |
Mar 08, 2007 | 40.67 | 40.80 | 40.40 | 40.68 | 13,779,154 | +0.15(+0.37%) |
Mar 07, 2007 | 41.00 | 41.17 | 40.49 | 40.53 | 16,268,860 | -0.56(-1.37%) |
Mar 06, 2007 | 41.13 | 41.18 | 40.78 | 41.10 | 18,335,522 | +0.10(+0.24%) |
Mar 05, 2007 | 41.03 | 41.53 | 40.91 | 41.00 | 15,172,568 | -0.24(-0.59%) |
Mar 02, 2007 | 41.36 | 41.60 | 40.94 | 41.24 | 14,205,234 | -0.34(-0.82%) |