Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.36 | 40.61 | 39.28 | 40.28 | 26,557,638 | +0.85(+2.15%) |
May 30, 2007 | 38.91 | 39.49 | 38.89 | 39.43 | 17,710,178 | +0.46(+1.19%) |
May 29, 2007 | 39.06 | 39.06 | 38.67 | 38.96 | 10,678,096 | +0.04(+0.11%) |
May 25, 2007 | 38.56 | 38.93 | 38.54 | 38.92 | 16,078,612 | -0.01(-0.04%) |
May 24, 2007 | 39.28 | 39.38 | 38.74 | 38.94 | 20,240,652 | -0.12(-0.31%) |
May 23, 2007 | 38.98 | 39.32 | 38.74 | 39.06 | 23,931,566 | +0.56(+1.45%) |
May 22, 2007 | 38.74 | 38.87 | 38.31 | 38.50 | 15,999,604 | -0.16(-0.41%) |
May 21, 2007 | 39.28 | 39.35 | 38.56 | 38.66 | 19,118,924 | +0.10(+0.26%) |
May 18, 2007 | 38.19 | 38.89 | 38.17 | 38.56 | 20,769,280 | +0.26(+0.67%) |
May 17, 2007 | 38.64 | 38.85 | 38.08 | 38.30 | 19,902,744 | -0.46(-1.20%) |
May 16, 2007 | 38.66 | 39.51 | 38.61 | 38.76 | 25,113,368 | +0.23(+0.59%) |
May 15, 2007 | 37.36 | 38.54 | 37.36 | 38.54 | 95,346,600 | -1.47(-3.67%) |
May 14, 2007 | 40.06 | 40.64 | 39.66 | 40.01 | 26,638,850 | -0.16(-0.41%) |
May 11, 2007 | 38.71 | 40.18 | 38.21 | 40.17 | 72,073,408 | -0.73(-1.80%) |
May 10, 2007 | 44.31 | 44.75 | 40.80 | 40.90 | 64,400,520 | -4.12(-9.14%) |
May 09, 2007 | 44.41 | 45.11 | 44.39 | 45.02 | 13,430,593 | +0.31(+0.70%) |
May 08, 2007 | 45.34 | 45.37 | 44.70 | 44.71 | 19,705,252 | -0.78(-1.73%) |
May 07, 2007 | 45.66 | 45.91 | 45.45 | 45.49 | 9,124,607 | +0.01(+0.03%) |
May 04, 2007 | 45.49 | 45.52 | 45.01 | 45.48 | 16,021,250 | -0.12(-0.27%) |
May 03, 2007 | 46.78 | 46.84 | 45.49 | 45.60 | 18,454,656 | -0.83(-1.78%) |
May 02, 2007 | 46.82 | 47.13 | 46.37 | 46.43 | 26,661,320 | -0.02(-0.05%) |
May 01, 2007 | 45.95 | 46.53 | 45.78 | 46.45 | 24,292,674 | +0.69(+1.50%) |
Apr 30, 2007 | 45.37 | 45.90 | 45.21 | 45.76 | 27,785,488 | +0.62(+1.37%) |
Apr 27, 2007 | 44.79 | 45.19 | 44.46 | 45.14 | 20,250,536 | +0.51(+1.15%) |
Apr 26, 2007 | 44.27 | 44.76 | 44.23 | 44.63 | 19,530,228 | +0.61(+1.40%) |
Apr 25, 2007 | 43.96 | 44.49 | 43.27 | 44.02 | 22,558,246 | +0.34(+0.77%) |
Apr 24, 2007 | 44.27 | 44.47 | 43.24 | 43.68 | 26,307,802 | -0.69(-1.56%) |
Apr 23, 2007 | 44.40 | 44.95 | 44.13 | 44.37 | 26,636,400 | +0.16(+0.36%) |
Apr 20, 2007 | 44.85 | 44.85 | 43.92 | 44.22 | 20,676,280 | -0.25(-0.56%) |
Apr 19, 2007 | 45.33 | 45.95 | 44.34 | 44.46 | 68,501,032 | +1.65(+3.85%) |
Apr 18, 2007 | 42.73 | 43.13 | 42.67 | 42.82 | 15,929,518 | -0.06(-0.15%) |
Apr 17, 2007 | 42.88 | 42.92 | 42.57 | 42.88 | 17,247,038 | +0.32(+0.75%) |
Apr 16, 2007 | 42.69 | 42.97 | 42.45 | 42.56 | 26,340,856 | +0.44(+1.05%) |
Apr 13, 2007 | 41.47 | 42.54 | 41.40 | 42.12 | 29,868,942 | +0.99(+2.41%) |
Apr 12, 2007 | 40.31 | 41.23 | 40.31 | 41.13 | 24,442,534 | +0.93(+2.31%) |
Apr 11, 2007 | 40.65 | 40.79 | 40.17 | 40.20 | 24,392,320 | -0.56(-1.37%) |
Apr 10, 2007 | 40.93 | 41.15 | 40.43 | 40.75 | 16,753,014 | -0.05(-0.12%) |
Apr 09, 2007 | 41.65 | 41.74 | 40.78 | 40.80 | 15,370,579 | -0.81(-1.95%) |
Apr 05, 2007 | 40.63 | 41.96 | 40.56 | 41.62 | 27,233,774 | +1.18(+2.91%) |
Apr 04, 2007 | 39.85 | 40.67 | 39.78 | 40.44 | 17,978,022 | +0.68(+1.70%) |
Apr 03, 2007 | 39.83 | 40.13 | 39.66 | 39.76 | 14,815,399 | +0.13(+0.32%) |
Apr 02, 2007 | 40.09 | 40.35 | 39.56 | 39.63 | 15,561,826 | -0.24(-0.59%) |
Mar 30, 2007 | 39.96 | 40.03 | 39.46 | 39.87 | 15,065,932 | +0.04(+0.09%) |
Mar 29, 2007 | 40.00 | 40.24 | 39.33 | 39.83 | 23,528,914 | +0.08(+0.20%) |
Mar 28, 2007 | 40.04 | 40.12 | 39.61 | 39.76 | 26,720,472 | -0.35(-0.87%) |
Mar 27, 2007 | 40.80 | 40.96 | 40.11 | 40.11 | 28,044,716 | -0.66(-1.63%) |
Mar 26, 2007 | 41.60 | 41.63 | 40.70 | 40.77 | 22,544,778 | -0.63(-1.52%) |
Mar 23, 2007 | 41.53 | 41.73 | 40.75 | 41.40 | 49,498,684 | -1.75(-4.05%) |
Mar 22, 2007 | 43.24 | 43.45 | 43.03 | 43.14 | 13,506,106 | -0.09(-0.21%) |
Mar 21, 2007 | 42.47 | 43.27 | 42.26 | 43.24 | 18,170,858 | +0.83(+1.97%) |
Mar 20, 2007 | 42.12 | 42.62 | 42.12 | 42.40 | 16,007,240 | +0.21(+0.49%) |
Mar 19, 2007 | 42.63 | 42.63 | 42.10 | 42.20 | 17,316,464 | -0.11(-0.27%) |
Mar 16, 2007 | 42.88 | 43.14 | 42.25 | 42.31 | 20,164,028 | -0.51(-1.18%) |
Mar 15, 2007 | 43.20 | 43.48 | 42.66 | 42.82 | 15,817,414 | -0.49(-1.12%) |
Mar 14, 2007 | 43.07 | 43.30 | 42.55 | 43.30 | 19,988,424 | +0.21(+0.50%) |
Mar 13, 2007 | 43.29 | 43.97 | 42.82 | 43.09 | 30,517,502 | -0.21(-0.48%) |
Mar 12, 2007 | 42.67 | 43.32 | 42.12 | 43.29 | 39,457,632 | -0.13(-0.30%) |
Mar 09, 2007 | 44.36 | 44.46 | 42.85 | 43.42 | 34,586,816 | -0.93(-2.11%) |
Mar 08, 2007 | 44.39 | 44.53 | 43.97 | 44.36 | 15,512,092 | +0.11(+0.24%) |
Mar 07, 2007 | 44.29 | 44.63 | 44.04 | 44.25 | 18,570,640 | -0.20(-0.45%) |
Mar 06, 2007 | 44.41 | 44.71 | 44.02 | 44.45 | 17,509,882 | +0.10(+0.23%) |
Mar 05, 2007 | 43.97 | 45.06 | 43.59 | 44.35 | 24,503,124 | +0.29(+0.66%) |
Mar 02, 2007 | 44.31 | 44.56 | 43.81 | 44.06 | 29,624,082 | +0.04(+0.08%) |