Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.74 | 46.86 | 46.10 | 46.37 | 20,240,662 | -0.43(-0.92%) |
May 30, 2007 | 45.92 | 46.82 | 45.61 | 46.80 | 18,939,842 | +0.88(+1.91%) |
May 29, 2007 | 45.87 | 46.09 | 45.52 | 45.92 | 13,997,547 | -0.24(-0.52%) |
May 25, 2007 | 45.50 | 46.16 | 45.68 | 46.16 | 12,019,917 | +0.66(+1.45%) |
May 24, 2007 | 46.32 | 46.59 | 45.38 | 45.50 | 23,309,262 | -0.81(-1.76%) |
May 23, 2007 | 46.86 | 47.18 | 46.19 | 46.32 | 25,005,584 | -0.44(-0.95%) |
May 22, 2007 | 47.13 | 47.36 | 46.68 | 46.76 | 16,194,467 | -0.37(-0.78%) |
May 21, 2007 | 47.35 | 47.55 | 46.99 | 47.13 | 19,963,588 | -0.01(-0.02%) |
May 18, 2007 | 46.60 | 47.18 | 46.54 | 47.14 | 19,533,064 | +0.79(+1.71%) |
May 17, 2007 | 46.00 | 46.66 | 45.63 | 46.35 | 13,679,624 | +0.42(+0.90%) |
May 16, 2007 | 45.94 | 46.05 | 45.30 | 45.94 | 16,594,510 | +0.00(+0.00%) |
May 15, 2007 | 46.06 | 46.30 | 45.87 | 45.94 | 17,305,752 | -0.08(-0.17%) |
May 14, 2007 | 45.52 | 46.06 | 45.42 | 46.02 | 22,016,430 | +0.47(+1.04%) |
May 11, 2007 | 44.67 | 45.59 | 44.67 | 45.54 | 14,810,850 | +1.05(+2.37%) |
May 10, 2007 | 45.25 | 45.34 | 44.47 | 44.49 | 13,853,787 | -0.89(-1.96%) |
May 09, 2007 | 45.48 | 45.50 | 44.89 | 45.38 | 13,020,933 | -0.17(-0.37%) |
May 08, 2007 | 45.28 | 45.63 | 44.88 | 45.55 | 12,334,034 | +0.27(+0.59%) |
May 07, 2007 | 44.95 | 45.35 | 44.67 | 45.28 | 12,826,548 | +0.16(+0.35%) |
May 04, 2007 | 45.40 | 45.72 | 44.84 | 45.12 | 13,618,715 | -0.15(-0.33%) |
May 03, 2007 | 44.75 | 45.44 | 44.63 | 45.27 | 12,509,689 | +0.52(+1.17%) |
May 02, 2007 | 44.66 | 44.94 | 44.43 | 44.75 | 11,271,818 | +0.16(+0.37%) |
May 01, 2007 | 44.37 | 44.74 | 44.05 | 44.58 | 16,242,476 | +0.32(+0.72%) |
Apr 30, 2007 | 44.43 | 44.99 | 44.25 | 44.26 | 19,668,052 | -0.17(-0.37%) |
Apr 27, 2007 | 44.62 | 44.67 | 44.01 | 44.43 | 14,269,816 | -0.06(-0.13%) |
Apr 26, 2007 | 44.48 | 44.60 | 43.98 | 44.48 | 18,320,476 | -0.08(-0.18%) |
Apr 25, 2007 | 44.14 | 44.91 | 44.13 | 44.56 | 19,199,306 | +0.69(+1.58%) |
Apr 24, 2007 | 43.88 | 44.27 | 43.76 | 43.87 | 15,823,235 | -0.26(-0.59%) |
Apr 23, 2007 | 44.42 | 44.88 | 44.04 | 44.13 | 21,515,824 | -0.51(-1.13%) |
Apr 20, 2007 | 43.98 | 44.74 | 43.85 | 44.64 | 27,454,780 | +0.93(+2.14%) |
Apr 19, 2007 | 44.08 | 44.18 | 43.66 | 43.71 | 14,083,006 | -0.55(-1.23%) |
Apr 18, 2007 | 44.13 | 44.45 | 43.98 | 44.25 | 12,381,872 | -0.11(-0.24%) |
Apr 17, 2007 | 44.38 | 44.71 | 44.12 | 44.36 | 15,486,105 | +0.05(+0.12%) |
Apr 16, 2007 | 43.96 | 44.37 | 43.63 | 44.31 | 14,601,218 | +0.49(+1.12%) |
Apr 13, 2007 | 44.10 | 44.10 | 43.61 | 43.82 | 12,768,618 | -0.09(-0.21%) |
Apr 12, 2007 | 43.67 | 43.94 | 43.41 | 43.91 | 14,146,845 | +0.35(+0.80%) |
Apr 11, 2007 | 43.84 | 44.08 | 43.51 | 43.56 | 18,896,070 | -0.27(-0.62%) |
Apr 10, 2007 | 43.12 | 43.94 | 43.05 | 43.84 | 15,510,490 | +0.88(+2.05%) |
Apr 09, 2007 | 42.86 | 43.47 | 42.75 | 42.95 | 11,262,782 | -0.07(-0.16%) |
Apr 05, 2007 | 42.99 | 43.19 | 42.86 | 43.02 | 11,080,791 | +0.03(+0.08%) |
Apr 04, 2007 | 42.74 | 43.10 | 42.48 | 42.99 | 11,638,173 | +0.12(+0.28%) |
Apr 03, 2007 | 42.45 | 43.01 | 42.37 | 42.87 | 16,447,078 | +0.29(+0.68%) |
Apr 02, 2007 | 42.13 | 42.70 | 42.13 | 42.58 | 14,397,324 | +0.50(+1.18%) |
Mar 30, 2007 | 42.57 | 42.57 | 41.75 | 42.08 | 14,956,410 | -0.56(-1.32%) |
Mar 29, 2007 | 42.31 | 42.66 | 42.29 | 42.65 | 18,009,844 | +0.50(+1.17%) |
Mar 28, 2007 | 42.37 | 42.49 | 41.97 | 42.15 | 17,991,348 | -0.05(-0.12%) |
Mar 27, 2007 | 42.11 | 42.32 | 41.89 | 42.20 | 15,023,545 | -0.13(-0.31%) |
Mar 26, 2007 | 42.19 | 42.42 | 41.83 | 42.33 | 17,769,952 | +0.40(+0.95%) |
Mar 23, 2007 | 41.76 | 42.16 | 41.65 | 41.94 | 19,127,794 | +0.44(+1.06%) |
Mar 22, 2007 | 40.71 | 41.80 | 40.56 | 41.50 | 23,184,254 | +0.90(+2.23%) |
Mar 21, 2007 | 40.05 | 40.68 | 39.86 | 40.59 | 17,859,588 | +0.73(+1.84%) |
Mar 20, 2007 | 39.48 | 39.91 | 39.37 | 39.86 | 14,486,820 | +0.38(+0.97%) |
Mar 19, 2007 | 39.02 | 39.69 | 38.99 | 39.48 | 24,583,534 | +0.74(+1.91%) |
Mar 16, 2007 | 39.19 | 39.55 | 38.56 | 38.74 | 22,355,266 | -0.45(-1.15%) |
Mar 15, 2007 | 38.81 | 39.43 | 38.58 | 39.19 | 17,567,802 | +0.31(+0.81%) |
Mar 14, 2007 | 38.86 | 39.06 | 38.17 | 38.87 | 20,023,814 | +0.27(+0.71%) |
Mar 13, 2007 | 39.16 | 39.60 | 38.45 | 38.60 | 16,600,854 | -0.56(-1.44%) |
Mar 12, 2007 | 38.78 | 39.38 | 38.73 | 39.16 | 16,548,834 | +0.20(+0.53%) |
Mar 09, 2007 | 39.16 | 39.28 | 38.69 | 38.96 | 13,477,342 | +0.01(+0.01%) |
Mar 08, 2007 | 39.23 | 39.30 | 38.69 | 38.95 | 18,940,896 | +0.07(+0.19%) |
Mar 07, 2007 | 38.58 | 39.72 | 38.45 | 38.88 | 22,476,882 | +0.38(+0.98%) |
Mar 06, 2007 | 38.28 | 38.53 | 37.99 | 38.50 | 20,180,952 | +0.71(+1.87%) |
Mar 05, 2007 | 37.67 | 38.31 | 37.56 | 37.80 | 20,581,480 | -0.20(-0.54%) |
Mar 02, 2007 | 38.45 | 38.55 | 37.74 | 38.00 | 19,028,066 | -0.46(-1.20%) |