Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 38.92 | 39.10 | 38.66 | 38.85 | 20,931,204 | -0.08(-0.20%) |
May 30, 2007 | 38.79 | 39.22 | 38.68 | 38.92 | 20,953,314 | -0.29(-0.74%) |
May 29, 2007 | 39.25 | 39.45 | 39.19 | 39.22 | 18,762,130 | -0.01(-0.02%) |
May 25, 2007 | 39.22 | 39.26 | 38.91 | 39.22 | 15,085,153 | +0.11(+0.29%) |
May 24, 2007 | 39.61 | 39.64 | 39.04 | 39.11 | 22,529,962 | -0.23(-0.58%) |
May 23, 2007 | 39.61 | 39.76 | 39.32 | 39.34 | 17,593,492 | -0.11(-0.29%) |
May 22, 2007 | 39.23 | 39.54 | 39.20 | 39.45 | 20,116,188 | +0.21(+0.53%) |
May 21, 2007 | 39.30 | 39.34 | 39.12 | 39.25 | 18,663,684 | -0.04(-0.10%) |
May 18, 2007 | 39.38 | 39.35 | 39.15 | 39.28 | 19,142,316 | +0.11(+0.29%) |
May 17, 2007 | 39.16 | 39.26 | 38.97 | 39.17 | 19,253,816 | +0.01(+0.02%) |
May 16, 2007 | 39.15 | 39.39 | 38.96 | 39.16 | 24,766,354 | +0.14(+0.35%) |
May 15, 2007 | 38.90 | 39.37 | 39.01 | 39.02 | 20,433,510 | +0.12(+0.32%) |
May 14, 2007 | 39.09 | 39.18 | 38.73 | 38.90 | 21,690,876 | -0.13(-0.33%) |
May 11, 2007 | 38.84 | 39.14 | 38.78 | 39.03 | 14,411,797 | +0.28(+0.73%) |
May 10, 2007 | 39.41 | 39.43 | 38.72 | 38.75 | 23,322,146 | -0.67(-1.69%) |
May 09, 2007 | 39.31 | 39.55 | 39.22 | 39.41 | 21,648,374 | +0.04(+0.10%) |
May 08, 2007 | 39.39 | 39.45 | 39.14 | 39.38 | 14,091,644 | -0.02(-0.04%) |
May 07, 2007 | 39.25 | 39.50 | 39.28 | 39.39 | 15,133,148 | +0.14(+0.35%) |
May 04, 2007 | 39.45 | 39.50 | 39.14 | 39.25 | 17,698,196 | +0.01(+0.02%) |
May 03, 2007 | 39.24 | 39.51 | 39.15 | 39.25 | 16,661,463 | +0.17(+0.43%) |
May 02, 2007 | 39.09 | 39.22 | 39.01 | 39.08 | 14,982,596 | +0.06(+0.16%) |
May 01, 2007 | 39.07 | 39.26 | 38.82 | 39.02 | 19,221,744 | +0.02(+0.06%) |
Apr 30, 2007 | 39.02 | 39.24 | 38.89 | 38.99 | 25,474,298 | +0.10(+0.26%) |
Apr 27, 2007 | 38.86 | 38.95 | 38.61 | 38.89 | 19,734,500 | +0.04(+0.10%) |
Apr 26, 2007 | 39.07 | 39.20 | 38.80 | 38.86 | 19,180,956 | -0.39(-1.00%) |
Apr 25, 2007 | 38.95 | 39.25 | 38.69 | 39.25 | 21,038,122 | +0.47(+1.21%) |
Apr 24, 2007 | 38.80 | 38.99 | 38.50 | 38.78 | 19,680,602 | +0.08(+0.22%) |
Apr 23, 2007 | 39.10 | 39.29 | 38.55 | 38.69 | 29,173,944 | -0.41(-1.04%) |
Apr 20, 2007 | 39.30 | 39.30 | 38.56 | 39.10 | 38,357,500 | +0.10(+0.26%) |
Apr 19, 2007 | 39.33 | 39.37 | 38.86 | 39.00 | 33,162,380 | -0.70(-1.76%) |
Apr 18, 2007 | 39.40 | 39.99 | 39.26 | 39.70 | 24,952,530 | +0.40(+1.01%) |
Apr 17, 2007 | 39.30 | 39.45 | 39.14 | 39.30 | 17,485,726 | +0.05(+0.14%) |
Apr 16, 2007 | 38.92 | 39.59 | 38.88 | 39.25 | 24,507,626 | +0.62(+1.61%) |
Apr 13, 2007 | 38.64 | 38.75 | 38.42 | 38.63 | 16,847,100 | +0.11(+0.28%) |
Apr 12, 2007 | 38.70 | 38.70 | 38.35 | 38.52 | 16,909,438 | -0.18(-0.46%) |
Apr 11, 2007 | 39.12 | 39.12 | 38.54 | 38.69 | 19,958,846 | -0.43(-1.10%) |
Apr 10, 2007 | 39.02 | 39.20 | 38.92 | 39.12 | 13,704,506 | +0.16(+0.41%) |
Apr 09, 2007 | 38.99 | 39.04 | 38.70 | 38.96 | 12,127,150 | +0.01(+0.02%) |
Apr 05, 2007 | 38.86 | 39.01 | 38.59 | 38.95 | 14,030,803 | -0.03(-0.08%) |
Apr 04, 2007 | 39.02 | 39.09 | 38.76 | 38.99 | 14,500,182 | +0.02(+0.06%) |
Apr 03, 2007 | 38.76 | 38.99 | 38.66 | 38.96 | 17,102,282 | +0.33(+0.85%) |
Apr 02, 2007 | 39.22 | 39.26 | 38.40 | 38.63 | 22,115,690 | -0.45(-1.16%) |
Mar 30, 2007 | 39.20 | 39.38 | 38.52 | 39.09 | 21,083,756 | -0.13(-0.33%) |
Mar 29, 2007 | 39.09 | 39.26 | 38.82 | 39.22 | 18,206,194 | +0.32(+0.83%) |
Mar 28, 2007 | 39.41 | 39.44 | 38.69 | 38.89 | 26,001,564 | -0.82(-2.06%) |
Mar 27, 2007 | 39.50 | 39.84 | 39.34 | 39.71 | 26,140,626 | +0.21(+0.54%) |
Mar 26, 2007 | 39.61 | 39.61 | 39.01 | 39.50 | 17,586,492 | -0.10(-0.25%) |
Mar 23, 2007 | 39.61 | 39.84 | 39.39 | 39.60 | 17,103,718 | +0.04(+0.10%) |
Mar 22, 2007 | 39.82 | 39.95 | 39.38 | 39.56 | 26,970,270 | -0.17(-0.42%) |
Mar 21, 2007 | 38.89 | 39.84 | 38.75 | 39.73 | 28,347,240 | +0.84(+2.17%) |
Mar 20, 2007 | 38.59 | 38.94 | 38.54 | 38.89 | 13,134,255 | +0.30(+0.77%) |
Mar 19, 2007 | 38.15 | 38.60 | 37.81 | 38.59 | 16,962,348 | +0.57(+1.51%) |
Mar 16, 2007 | 38.38 | 38.66 | 37.92 | 38.01 | 28,616,034 | -0.37(-0.96%) |
Mar 15, 2007 | 38.13 | 38.93 | 37.95 | 38.38 | 25,657,032 | +0.25(+0.66%) |
Mar 14, 2007 | 37.94 | 38.24 | 37.05 | 38.13 | 32,645,378 | +0.24(+0.63%) |
Mar 13, 2007 | 39.14 | 39.13 | 37.74 | 37.89 | 33,235,990 | -1.25(-3.19%) |
Mar 12, 2007 | 39.02 | 39.21 | 38.84 | 39.14 | 13,803,381 | +0.11(+0.27%) |
Mar 09, 2007 | 39.18 | 39.23 | 38.82 | 39.03 | 13,997,358 | +0.14(+0.35%) |
Mar 08, 2007 | 38.98 | 39.32 | 38.76 | 38.89 | 17,400,166 | +0.14(+0.36%) |
Mar 07, 2007 | 39.09 | 39.15 | 38.62 | 38.76 | 18,991,006 | -0.27(-0.69%) |
Mar 06, 2007 | 38.38 | 39.14 | 38.38 | 39.02 | 21,821,806 | +1.00(+2.62%) |
Mar 05, 2007 | 38.00 | 38.52 | 37.97 | 38.03 | 24,304,864 | -0.28(-0.74%) |
Mar 02, 2007 | 38.38 | 38.56 | 38.17 | 38.31 | 22,430,494 | -0.28(-0.73%) |