Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.47 | 41.30 | 40.15 | 41.22 | 17,944,714 | +0.89(+2.21%) |
May 30, 2007 | 39.75 | 40.36 | 39.71 | 40.33 | 8,346,979 | +0.18(+0.46%) |
May 29, 2007 | 40.14 | 40.27 | 39.91 | 40.14 | 10,057,211 | +0.03(+0.07%) |
May 25, 2007 | 39.92 | 40.19 | 39.76 | 40.11 | 10,943,355 | +0.40(+1.00%) |
May 24, 2007 | 38.85 | 39.78 | 38.69 | 39.72 | 18,008,360 | +1.03(+2.66%) |
May 23, 2007 | 39.74 | 40.03 | 38.62 | 38.69 | 23,432,226 | +0.37(+0.96%) |
May 22, 2007 | 38.58 | 38.95 | 38.21 | 38.32 | 16,374,905 | -0.07(-0.17%) |
May 21, 2007 | 38.82 | 38.82 | 38.21 | 38.38 | 11,201,405 | -0.01(-0.02%) |
May 18, 2007 | 38.25 | 38.56 | 38.16 | 38.39 | 14,989,902 | +0.30(+0.80%) |
May 17, 2007 | 37.84 | 38.29 | 38.01 | 38.09 | 12,847,096 | +0.25(+0.66%) |
May 16, 2007 | 37.99 | 38.14 | 37.50 | 37.84 | 17,226,370 | -0.16(-0.42%) |
May 15, 2007 | 38.30 | 38.52 | 37.86 | 37.99 | 14,527,942 | -0.28(-0.74%) |
May 14, 2007 | 38.46 | 38.62 | 38.13 | 38.28 | 9,462,697 | -0.18(-0.46%) |
May 11, 2007 | 38.77 | 38.97 | 38.19 | 38.46 | 9,663,544 | -0.31(-0.80%) |
May 10, 2007 | 39.06 | 39.61 | 38.73 | 38.77 | 10,898,770 | -0.29(-0.74%) |
May 09, 2007 | 38.82 | 39.21 | 38.69 | 39.06 | 6,754,893 | +0.25(+0.65%) |
May 08, 2007 | 39.22 | 39.25 | 38.81 | 38.81 | 9,567,245 | -0.38(-0.96%) |
May 07, 2007 | 38.49 | 39.49 | 38.48 | 39.18 | 8,648,249 | +0.24(+0.63%) |
May 04, 2007 | 38.70 | 39.06 | 38.48 | 38.94 | 7,194,527 | +0.26(+0.68%) |
May 03, 2007 | 39.06 | 39.20 | 38.48 | 38.67 | 15,018,316 | -0.24(-0.63%) |
May 02, 2007 | 38.82 | 39.50 | 38.81 | 38.92 | 10,145,790 | -0.46(-1.16%) |
May 01, 2007 | 39.02 | 39.50 | 38.61 | 39.37 | 11,470,125 | +0.18(+0.45%) |
Apr 30, 2007 | 40.01 | 40.14 | 39.16 | 39.20 | 10,498,465 | -0.92(-2.30%) |
Apr 27, 2007 | 40.11 | 40.37 | 39.82 | 40.12 | 4,849,478 | -0.12(-0.30%) |
Apr 26, 2007 | 39.68 | 40.68 | 39.65 | 40.24 | 8,330,198 | +0.28(+0.71%) |
Apr 25, 2007 | 39.88 | 40.04 | 39.57 | 39.96 | 6,313,648 | +0.13(+0.32%) |
Apr 24, 2007 | 39.61 | 39.94 | 39.25 | 39.83 | 13,625,699 | -0.73(-1.79%) |
Apr 23, 2007 | 40.94 | 41.10 | 40.52 | 40.56 | 5,486,268 | -0.46(-1.11%) |
Apr 20, 2007 | 40.79 | 41.05 | 40.55 | 41.01 | 7,649,163 | +0.57(+1.40%) |
Apr 19, 2007 | 39.96 | 40.59 | 39.90 | 40.44 | 8,106,945 | +0.30(+0.74%) |
Apr 18, 2007 | 39.95 | 40.24 | 39.78 | 40.15 | 6,085,671 | +0.13(+0.33%) |
Apr 17, 2007 | 39.63 | 40.19 | 39.61 | 40.01 | 7,263,830 | +0.29(+0.73%) |
Apr 16, 2007 | 39.58 | 39.86 | 39.37 | 39.72 | 4,079,654 | +0.34(+0.87%) |
Apr 13, 2007 | 39.94 | 39.94 | 38.78 | 39.38 | 8,688,005 | -0.20(-0.50%) |
Apr 12, 2007 | 39.69 | 39.88 | 38.91 | 39.58 | 6,567,811 | +0.18(+0.45%) |
Apr 11, 2007 | 39.94 | 40.01 | 39.14 | 39.40 | 10,131,855 | -0.58(-1.45%) |
Apr 10, 2007 | 40.45 | 40.71 | 39.97 | 39.98 | 6,056,918 | -0.54(-1.34%) |
Apr 09, 2007 | 40.41 | 40.70 | 40.28 | 40.52 | 4,172,202 | +0.18(+0.44%) |
Apr 05, 2007 | 39.98 | 40.54 | 39.93 | 40.34 | 2,859,424 | +0.34(+0.86%) |
Apr 04, 2007 | 40.15 | 40.46 | 39.86 | 40.00 | 3,731,125 | -0.15(-0.38%) |
Apr 03, 2007 | 39.90 | 40.52 | 39.68 | 40.15 | 6,880,166 | +0.59(+1.48%) |
Apr 02, 2007 | 39.12 | 39.59 | 38.85 | 39.57 | 6,758,067 | +0.44(+1.13%) |
Mar 30, 2007 | 39.45 | 39.61 | 38.83 | 39.12 | 7,636,293 | -0.32(-0.82%) |
Mar 29, 2007 | 39.81 | 40.02 | 39.06 | 39.45 | 5,281,582 | -0.13(-0.33%) |
Mar 28, 2007 | 39.80 | 39.83 | 39.31 | 39.58 | 6,820,024 | -0.39(-0.97%) |
Mar 27, 2007 | 40.41 | 40.64 | 39.68 | 39.97 | 6,293,338 | -0.67(-1.66%) |
Mar 26, 2007 | 40.53 | 40.80 | 39.80 | 40.64 | 5,503,785 | +0.03(+0.08%) |
Mar 23, 2007 | 40.40 | 40.89 | 40.32 | 40.61 | 4,130,481 | +0.18(+0.46%) |
Mar 22, 2007 | 40.80 | 40.80 | 40.10 | 40.42 | 4,343,720 | -0.24(-0.58%) |
Mar 21, 2007 | 40.29 | 41.10 | 40.05 | 40.66 | 7,854,070 | +0.30(+0.74%) |
Mar 20, 2007 | 39.90 | 40.49 | 39.85 | 40.36 | 5,637,206 | +0.46(+1.16%) |
Mar 19, 2007 | 39.81 | 40.08 | 39.51 | 39.90 | 5,776,715 | +0.44(+1.12%) |
Mar 16, 2007 | 39.51 | 39.72 | 39.16 | 39.46 | 8,370,154 | +0.13(+0.32%) |
Mar 15, 2007 | 39.06 | 39.60 | 38.90 | 39.33 | 11,785,619 | +0.18(+0.47%) |
Mar 14, 2007 | 40.15 | 40.21 | 38.49 | 39.15 | 16,288,628 | -0.77(-1.93%) |
Mar 13, 2007 | 41.08 | 40.54 | 39.61 | 39.92 | 11,182,622 | -1.16(-2.83%) |
Mar 12, 2007 | 40.78 | 41.11 | 40.44 | 41.08 | 5,066,927 | +0.23(+0.57%) |
Mar 09, 2007 | 41.16 | 41.22 | 40.72 | 40.85 | 6,239,294 | +0.13(+0.31%) |
Mar 08, 2007 | 41.39 | 41.59 | 40.61 | 40.73 | 6,842,441 | +0.72(+1.80%) |
Mar 07, 2007 | 39.89 | 40.33 | 39.80 | 40.01 | 6,466,194 | -0.09(-0.21%) |
Mar 06, 2007 | 39.74 | 40.23 | 39.65 | 40.09 | 8,395,601 | +0.62(+1.57%) |
Mar 05, 2007 | 39.94 | 40.33 | 39.46 | 39.47 | 7,417,719 | -0.82(-2.03%) |
Mar 02, 2007 | 39.94 | 40.82 | 39.81 | 40.29 | 8,634,315 | +0.09(+0.21%) |