Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 46.29 | 46.41 | 45.65 | 45.92 | 20,440,196 | -0.43(-0.92%) |
May 30, 2007 | 45.48 | 46.37 | 45.17 | 46.34 | 19,126,552 | +0.87(+1.91%) |
May 29, 2007 | 45.43 | 45.64 | 45.08 | 45.48 | 14,135,535 | -0.24(-0.52%) |
May 25, 2007 | 45.06 | 45.71 | 45.23 | 45.71 | 12,138,410 | +0.65(+1.45%) |
May 24, 2007 | 45.87 | 46.14 | 44.94 | 45.06 | 23,539,046 | -0.81(-1.76%) |
May 23, 2007 | 46.40 | 46.72 | 45.74 | 45.87 | 25,252,092 | -0.44(-0.95%) |
May 22, 2007 | 46.67 | 46.90 | 46.23 | 46.30 | 16,354,114 | -0.37(-0.78%) |
May 21, 2007 | 46.89 | 47.08 | 46.53 | 46.67 | 20,160,390 | -0.01(-0.02%) |
May 18, 2007 | 46.15 | 46.72 | 46.09 | 46.68 | 19,725,622 | +0.78(+1.71%) |
May 17, 2007 | 45.56 | 46.20 | 45.19 | 45.90 | 13,814,479 | +0.41(+0.90%) |
May 16, 2007 | 45.49 | 45.60 | 44.86 | 45.49 | 16,758,100 | +0.00(+0.00%) |
May 15, 2007 | 45.61 | 45.85 | 45.42 | 45.49 | 17,476,354 | -0.08(-0.17%) |
May 14, 2007 | 45.08 | 45.61 | 44.98 | 45.57 | 22,233,470 | +0.47(+1.04%) |
May 11, 2007 | 44.23 | 45.15 | 44.23 | 45.10 | 14,956,856 | +1.04(+2.37%) |
May 10, 2007 | 44.81 | 44.90 | 44.03 | 44.06 | 13,990,359 | -0.88(-1.96%) |
May 09, 2007 | 45.03 | 45.06 | 44.45 | 44.94 | 13,149,294 | -0.17(-0.37%) |
May 08, 2007 | 44.84 | 45.18 | 44.44 | 45.10 | 12,455,624 | +0.26(+0.59%) |
May 07, 2007 | 44.51 | 44.91 | 44.24 | 44.84 | 12,952,993 | +0.16(+0.35%) |
May 04, 2007 | 44.96 | 45.27 | 44.40 | 44.68 | 13,752,969 | -0.15(-0.33%) |
May 03, 2007 | 44.31 | 45.00 | 44.19 | 44.83 | 12,633,011 | +0.52(+1.17%) |
May 02, 2007 | 44.22 | 44.50 | 43.99 | 44.31 | 11,382,937 | +0.16(+0.37%) |
May 01, 2007 | 43.93 | 44.30 | 43.62 | 44.15 | 16,402,595 | +0.32(+0.72%) |
Apr 30, 2007 | 44.00 | 44.55 | 43.81 | 43.83 | 19,861,942 | -0.16(-0.37%) |
Apr 27, 2007 | 44.19 | 44.23 | 43.58 | 43.99 | 14,410,489 | -0.06(-0.13%) |
Apr 26, 2007 | 44.05 | 44.16 | 43.55 | 44.05 | 18,501,082 | -0.08(-0.18%) |
Apr 25, 2007 | 43.71 | 44.47 | 43.70 | 44.13 | 19,388,574 | +0.69(+1.58%) |
Apr 24, 2007 | 43.45 | 43.84 | 43.34 | 43.44 | 15,979,221 | -0.26(-0.59%) |
Apr 23, 2007 | 43.98 | 44.45 | 43.61 | 43.70 | 21,727,928 | -0.50(-1.13%) |
Apr 20, 2007 | 43.55 | 44.30 | 43.42 | 44.20 | 27,725,432 | +0.92(+2.13%) |
Apr 19, 2007 | 43.65 | 43.75 | 43.23 | 43.28 | 14,221,837 | -0.54(-1.23%) |
Apr 18, 2007 | 43.70 | 44.02 | 43.55 | 43.82 | 12,503,933 | -0.11(-0.24%) |
Apr 17, 2007 | 43.95 | 44.27 | 43.69 | 43.93 | 15,638,768 | +0.05(+0.12%) |
Apr 16, 2007 | 43.53 | 43.93 | 43.21 | 43.88 | 14,745,158 | +0.48(+1.12%) |
Apr 13, 2007 | 43.67 | 43.67 | 43.19 | 43.39 | 12,894,492 | -0.09(-0.21%) |
Apr 12, 2007 | 43.24 | 43.52 | 42.99 | 43.48 | 14,286,306 | +0.34(+0.80%) |
Apr 11, 2007 | 43.41 | 43.65 | 43.08 | 43.14 | 19,082,348 | -0.27(-0.62%) |
Apr 10, 2007 | 42.70 | 43.51 | 42.63 | 43.41 | 15,663,393 | +0.87(+2.05%) |
Apr 09, 2007 | 42.44 | 43.05 | 42.33 | 42.53 | 11,373,811 | -0.07(-0.16%) |
Apr 05, 2007 | 42.57 | 42.77 | 42.44 | 42.60 | 11,190,026 | +0.03(+0.08%) |
Apr 04, 2007 | 42.33 | 42.68 | 42.06 | 42.57 | 11,752,903 | +0.12(+0.28%) |
Apr 03, 2007 | 42.04 | 42.59 | 41.96 | 42.45 | 16,609,214 | +0.29(+0.68%) |
Apr 02, 2007 | 41.72 | 42.29 | 41.72 | 42.16 | 14,539,254 | +0.49(+1.18%) |
Mar 30, 2007 | 42.15 | 42.15 | 41.35 | 41.67 | 15,103,852 | -0.56(-1.32%) |
Mar 29, 2007 | 41.90 | 42.25 | 41.88 | 42.23 | 18,187,386 | +0.49(+1.17%) |
Mar 28, 2007 | 41.96 | 42.08 | 41.56 | 41.74 | 18,168,708 | -0.05(-0.12%) |
Mar 27, 2007 | 41.70 | 41.90 | 41.48 | 41.79 | 15,171,648 | -0.13(-0.31%) |
Mar 26, 2007 | 41.77 | 42.01 | 41.42 | 41.92 | 17,945,130 | +0.39(+0.95%) |
Mar 23, 2007 | 41.35 | 41.75 | 41.24 | 41.53 | 19,316,358 | +0.43(+1.06%) |
Mar 22, 2007 | 40.31 | 41.39 | 40.17 | 41.09 | 23,412,806 | +0.90(+2.23%) |
Mar 21, 2007 | 39.66 | 40.28 | 39.47 | 40.20 | 18,035,650 | +0.73(+1.84%) |
Mar 20, 2007 | 39.10 | 39.52 | 38.99 | 39.47 | 14,629,632 | +0.38(+0.97%) |
Mar 19, 2007 | 38.64 | 39.30 | 38.61 | 39.09 | 24,825,882 | +0.73(+1.91%) |
Mar 16, 2007 | 38.80 | 39.16 | 38.18 | 38.36 | 22,575,646 | -0.45(-1.15%) |
Mar 15, 2007 | 38.43 | 39.04 | 38.21 | 38.80 | 17,740,988 | +0.31(+0.81%) |
Mar 14, 2007 | 38.48 | 38.68 | 37.80 | 38.50 | 20,221,212 | +0.27(+0.71%) |
Mar 13, 2007 | 38.78 | 39.22 | 38.08 | 38.22 | 16,764,507 | -0.56(-1.44%) |
Mar 12, 2007 | 38.40 | 38.99 | 38.35 | 38.78 | 16,711,974 | +0.20(+0.53%) |
Mar 09, 2007 | 38.78 | 38.90 | 38.31 | 38.58 | 13,610,203 | +0.01(+0.01%) |
Mar 08, 2007 | 38.85 | 38.91 | 38.31 | 38.57 | 19,127,618 | +0.07(+0.19%) |
Mar 07, 2007 | 38.20 | 39.33 | 38.07 | 38.50 | 22,698,460 | +0.37(+0.98%) |
Mar 06, 2007 | 37.91 | 38.15 | 37.62 | 38.13 | 20,379,898 | +0.70(+1.87%) |
Mar 05, 2007 | 37.30 | 37.94 | 37.19 | 37.43 | 20,784,374 | -0.20(-0.54%) |
Mar 02, 2007 | 38.08 | 38.17 | 37.37 | 37.63 | 19,215,646 | -0.46(-1.20%) |