Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.76 | 46.87 | 46.11 | 46.38 | 20,235,856 | -0.43(-0.92%) |
May 30, 2007 | 45.94 | 46.83 | 45.62 | 46.81 | 18,935,346 | +0.88(+1.91%) |
May 29, 2007 | 45.88 | 46.10 | 45.53 | 45.94 | 13,994,223 | -0.24(-0.52%) |
May 25, 2007 | 45.51 | 46.17 | 45.69 | 46.17 | 12,017,063 | +0.66(+1.45%) |
May 24, 2007 | 46.33 | 46.60 | 45.39 | 45.51 | 23,303,728 | -0.81(-1.76%) |
May 23, 2007 | 46.87 | 47.19 | 46.20 | 46.33 | 24,999,648 | -0.44(-0.95%) |
May 22, 2007 | 47.14 | 47.37 | 46.69 | 46.77 | 16,190,622 | -0.37(-0.78%) |
May 21, 2007 | 47.36 | 47.56 | 47.00 | 47.14 | 19,958,848 | -0.01(-0.02%) |
May 18, 2007 | 46.61 | 47.19 | 46.56 | 47.15 | 19,528,426 | +0.79(+1.71%) |
May 17, 2007 | 46.02 | 46.67 | 45.65 | 46.36 | 13,676,376 | +0.42(+0.90%) |
May 16, 2007 | 45.95 | 46.06 | 45.31 | 45.95 | 16,590,570 | +0.00(+0.00%) |
May 15, 2007 | 46.07 | 46.31 | 45.88 | 45.95 | 17,301,644 | -0.08(-0.17%) |
May 14, 2007 | 45.53 | 46.07 | 45.43 | 46.03 | 22,011,204 | +0.47(+1.04%) |
May 11, 2007 | 44.68 | 45.61 | 44.68 | 45.55 | 14,807,333 | +1.05(+2.37%) |
May 10, 2007 | 45.26 | 45.35 | 44.48 | 44.50 | 13,850,498 | -0.89(-1.96%) |
May 09, 2007 | 45.49 | 45.51 | 44.90 | 45.39 | 13,017,841 | -0.17(-0.37%) |
May 08, 2007 | 45.29 | 45.64 | 44.89 | 45.56 | 12,331,106 | +0.27(+0.59%) |
May 07, 2007 | 44.96 | 45.36 | 44.68 | 45.29 | 12,823,503 | +0.16(+0.35%) |
May 04, 2007 | 45.41 | 45.73 | 44.85 | 45.13 | 13,615,481 | -0.15(-0.33%) |
May 03, 2007 | 44.76 | 45.45 | 44.64 | 45.28 | 12,506,719 | +0.52(+1.17%) |
May 02, 2007 | 44.67 | 44.95 | 44.44 | 44.76 | 11,269,142 | +0.16(+0.37%) |
May 01, 2007 | 44.38 | 44.75 | 44.06 | 44.59 | 16,238,619 | +0.32(+0.72%) |
Apr 30, 2007 | 44.44 | 45.00 | 44.26 | 44.27 | 19,663,384 | -0.16(-0.37%) |
Apr 27, 2007 | 44.63 | 44.68 | 44.02 | 44.44 | 14,266,428 | -0.06(-0.13%) |
Apr 26, 2007 | 44.49 | 44.61 | 43.99 | 44.50 | 18,316,128 | -0.08(-0.18%) |
Apr 25, 2007 | 44.15 | 44.92 | 44.14 | 44.58 | 19,194,748 | +0.69(+1.58%) |
Apr 24, 2007 | 43.89 | 44.28 | 43.77 | 43.88 | 15,819,478 | -0.26(-0.59%) |
Apr 23, 2007 | 44.43 | 44.89 | 44.05 | 44.14 | 21,510,714 | -0.51(-1.13%) |
Apr 20, 2007 | 43.99 | 44.75 | 43.86 | 44.65 | 27,448,262 | +0.93(+2.14%) |
Apr 19, 2007 | 44.09 | 44.19 | 43.67 | 43.72 | 14,079,662 | -0.55(-1.23%) |
Apr 18, 2007 | 44.14 | 44.46 | 43.99 | 44.26 | 12,378,932 | -0.11(-0.24%) |
Apr 17, 2007 | 44.39 | 44.72 | 44.13 | 44.37 | 15,482,428 | +0.05(+0.12%) |
Apr 16, 2007 | 43.97 | 44.38 | 43.64 | 44.32 | 14,597,751 | +0.49(+1.12%) |
Apr 13, 2007 | 44.11 | 44.11 | 43.62 | 43.83 | 12,765,586 | -0.09(-0.21%) |
Apr 12, 2007 | 43.68 | 43.95 | 43.42 | 43.92 | 14,143,487 | +0.35(+0.80%) |
Apr 11, 2007 | 43.85 | 44.09 | 43.52 | 43.57 | 18,891,582 | -0.27(-0.62%) |
Apr 10, 2007 | 43.14 | 43.95 | 43.06 | 43.85 | 15,506,807 | +0.88(+2.05%) |
Apr 09, 2007 | 42.87 | 43.48 | 42.76 | 42.96 | 11,260,108 | -0.07(-0.16%) |
Apr 05, 2007 | 43.00 | 43.20 | 42.87 | 43.03 | 11,078,160 | +0.03(+0.08%) |
Apr 04, 2007 | 42.75 | 43.11 | 42.49 | 43.00 | 11,635,409 | +0.12(+0.28%) |
Apr 03, 2007 | 42.46 | 43.02 | 42.38 | 42.88 | 16,443,173 | +0.29(+0.68%) |
Apr 02, 2007 | 42.15 | 42.71 | 42.15 | 42.59 | 14,393,906 | +0.50(+1.18%) |
Mar 30, 2007 | 42.58 | 42.58 | 41.76 | 42.09 | 14,952,859 | -0.56(-1.32%) |
Mar 29, 2007 | 42.32 | 42.67 | 42.30 | 42.66 | 18,005,568 | +0.50(+1.17%) |
Mar 28, 2007 | 42.38 | 42.50 | 41.98 | 42.16 | 17,987,076 | -0.05(-0.12%) |
Mar 27, 2007 | 42.12 | 42.33 | 41.90 | 42.21 | 15,019,978 | -0.13(-0.31%) |
Mar 26, 2007 | 42.20 | 42.43 | 41.84 | 42.34 | 17,765,734 | +0.40(+0.95%) |
Mar 23, 2007 | 41.77 | 42.17 | 41.66 | 41.95 | 19,123,252 | +0.44(+1.06%) |
Mar 22, 2007 | 40.72 | 41.81 | 40.57 | 41.51 | 23,178,750 | +0.90(+2.23%) |
Mar 21, 2007 | 40.06 | 40.69 | 39.87 | 40.60 | 17,855,348 | +0.73(+1.84%) |
Mar 20, 2007 | 39.49 | 39.92 | 39.38 | 39.87 | 14,483,381 | +0.38(+0.97%) |
Mar 19, 2007 | 39.03 | 39.70 | 39.00 | 39.49 | 24,577,698 | +0.74(+1.91%) |
Mar 16, 2007 | 39.20 | 39.56 | 38.57 | 38.75 | 22,349,958 | -0.45(-1.15%) |
Mar 15, 2007 | 38.82 | 39.44 | 38.59 | 39.20 | 17,563,632 | +0.31(+0.80%) |
Mar 14, 2007 | 38.87 | 39.07 | 38.18 | 38.88 | 20,019,060 | +0.27(+0.71%) |
Mar 13, 2007 | 39.17 | 39.61 | 38.46 | 38.61 | 16,596,913 | -0.56(-1.44%) |
Mar 12, 2007 | 38.79 | 39.38 | 38.74 | 39.17 | 16,544,905 | +0.20(+0.53%) |
Mar 09, 2007 | 39.17 | 39.29 | 38.70 | 38.97 | 13,474,142 | +0.01(+0.01%) |
Mar 08, 2007 | 39.24 | 39.30 | 38.70 | 38.96 | 18,936,400 | +0.07(+0.19%) |
Mar 07, 2007 | 38.59 | 39.73 | 38.46 | 38.89 | 22,471,546 | +0.38(+0.98%) |
Mar 06, 2007 | 38.29 | 38.54 | 38.00 | 38.51 | 20,176,160 | +0.71(+1.87%) |
Mar 05, 2007 | 37.68 | 38.32 | 37.57 | 37.81 | 20,576,594 | -0.20(-0.54%) |
Mar 02, 2007 | 38.46 | 38.56 | 37.75 | 38.01 | 19,023,548 | -0.46(-1.20%) |