Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 43.34 | 43.99 | 43.15 | 43.55 | 7,425,582 | +0.40(+0.93%) |
May 30, 2007 | 41.57 | 43.25 | 41.50 | 43.15 | 9,019,471 | +1.26(+3.01%) |
May 29, 2007 | 41.84 | 42.31 | 41.69 | 41.89 | 4,726,717 | -0.08(-0.19%) |
May 25, 2007 | 42.09 | 42.30 | 41.67 | 41.97 | 4,289,435 | -0.03(-0.07%) |
May 24, 2007 | 42.99 | 43.13 | 41.78 | 42.00 | 9,510,675 | -1.20(-2.78%) |
May 23, 2007 | 43.65 | 43.96 | 43.15 | 43.20 | 6,151,383 | -0.34(-0.78%) |
May 22, 2007 | 43.72 | 43.84 | 42.57 | 43.54 | 14,808,415 | -0.73(-1.65%) |
May 21, 2007 | 44.26 | 44.85 | 44.00 | 44.27 | 4,978,702 | +0.13(+0.29%) |
May 18, 2007 | 44.13 | 44.20 | 43.30 | 44.14 | 5,589,507 | +0.07(+0.16%) |
May 17, 2007 | 44.16 | 44.50 | 43.75 | 44.07 | 5,708,525 | -0.37(-0.83%) |
May 16, 2007 | 44.27 | 44.82 | 43.74 | 44.44 | 5,889,458 | +0.18(+0.41%) |
May 15, 2007 | 44.62 | 45.00 | 44.00 | 44.26 | 6,151,274 | -0.57(-1.27%) |
May 14, 2007 | 45.10 | 45.48 | 44.65 | 44.83 | 5,625,681 | -0.04(-0.09%) |
May 11, 2007 | 44.58 | 44.92 | 44.10 | 44.87 | 5,494,846 | +0.77(+1.75%) |
May 10, 2007 | 44.75 | 44.91 | 43.64 | 44.10 | 6,223,854 | -0.93(-2.07%) |
May 09, 2007 | 44.28 | 45.22 | 44.28 | 45.03 | 6,600,000 | +0.64(+1.44%) |
May 08, 2007 | 43.76 | 44.60 | 43.60 | 44.39 | 4,584,433 | +0.43(+0.98%) |
May 07, 2007 | 44.29 | 44.69 | 43.81 | 43.96 | 4,965,580 | -0.19(-0.43%) |
May 04, 2007 | 43.84 | 44.31 | 43.65 | 44.15 | 5,694,637 | +0.37(+0.85%) |
May 03, 2007 | 42.75 | 43.99 | 42.75 | 43.78 | 7,995,969 | +1.28(+3.01%) |
May 02, 2007 | 42.66 | 42.90 | 42.36 | 42.50 | 7,552,855 | -0.22(-0.51%) |
May 01, 2007 | 43.45 | 43.50 | 42.25 | 42.72 | 10,039,646 | -0.73(-1.68%) |
Apr 30, 2007 | 43.93 | 44.33 | 43.45 | 43.45 | 7,084,811 | -0.56(-1.27%) |
Apr 27, 2007 | 45.24 | 46.30 | 43.72 | 44.01 | 17,621,640 | -1.19(-2.63%) |
Apr 26, 2007 | 44.50 | 45.41 | 44.35 | 45.20 | 18,037,720 | +1.27(+2.89%) |
Apr 25, 2007 | 43.80 | 44.25 | 43.30 | 43.93 | 7,092,138 | +0.39(+0.90%) |
Apr 24, 2007 | 43.02 | 43.98 | 42.45 | 43.54 | 13,669,658 | +1.68(+4.01%) |
Apr 23, 2007 | 42.46 | 42.71 | 41.73 | 41.86 | 6,405,526 | -0.67(-1.58%) |
Apr 20, 2007 | 43.12 | 43.31 | 42.30 | 42.53 | 7,596,141 | -0.06(-0.14%) |
Apr 19, 2007 | 41.71 | 42.90 | 41.63 | 42.59 | 5,794,495 | +0.36(+0.85%) |
Apr 18, 2007 | 42.00 | 42.54 | 41.48 | 42.23 | 7,923,434 | +0.05(+0.12%) |
Apr 17, 2007 | 42.86 | 42.90 | 41.93 | 42.18 | 7,906,180 | -0.67(-1.56%) |
Apr 16, 2007 | 43.45 | 43.45 | 42.58 | 42.85 | 7,448,764 | -0.50(-1.15%) |
Apr 13, 2007 | 43.95 | 44.25 | 43.00 | 43.35 | 6,750,373 | -0.05(-0.12%) |
Apr 12, 2007 | 43.00 | 43.55 | 42.72 | 43.40 | 5,604,611 | +0.18(+0.42%) |
Apr 11, 2007 | 43.98 | 44.08 | 42.88 | 43.22 | 10,048,931 | -1.03(-2.33%) |
Apr 10, 2007 | 44.03 | 44.54 | 44.03 | 44.25 | 4,860,453 | +0.22(+0.50%) |
Apr 09, 2007 | 45.09 | 45.09 | 43.93 | 44.03 | 4,914,624 | -0.47(-1.06%) |
Apr 05, 2007 | 45.14 | 45.15 | 44.22 | 44.50 | 6,073,316 | -0.17(-0.38%) |
Apr 04, 2007 | 44.19 | 45.10 | 43.95 | 44.67 | 9,037,518 | +0.76(+1.73%) |
Apr 03, 2007 | 44.20 | 44.36 | 43.53 | 43.91 | 6,260,592 | -0.09(-0.20%) |
Apr 02, 2007 | 44.14 | 44.16 | 43.54 | 44.00 | 5,341,040 | +0.20(+0.46%) |
Mar 30, 2007 | 44.02 | 44.26 | 43.40 | 43.80 | 6,428,776 | -0.02(-0.05%) |
Mar 29, 2007 | 45.08 | 45.20 | 43.15 | 43.82 | 11,750,319 | -0.88(-1.97%) |
Mar 28, 2007 | 44.84 | 45.29 | 44.49 | 44.70 | 9,250,245 | -0.10(-0.22%) |
Mar 27, 2007 | 44.85 | 45.48 | 44.71 | 44.80 | 7,681,455 | -0.02(-0.04%) |
Mar 26, 2007 | 45.20 | 45.33 | 44.05 | 44.82 | 9,538,904 | -0.06(-0.13%) |
Mar 23, 2007 | 43.87 | 45.14 | 43.80 | 44.88 | 15,113,536 | +1.38(+3.17%) |
Mar 22, 2007 | 44.00 | 44.13 | 43.30 | 43.50 | 10,886,110 | +0.02(+0.05%) |
Mar 21, 2007 | 44.25 | 44.36 | 43.13 | 43.48 | 19,493,244 | +1.57(+3.75%) |
Mar 20, 2007 | 40.85 | 42.07 | 40.20 | 41.91 | 17,235,268 | +1.92(+4.80%) |
Mar 19, 2007 | 40.80 | 40.93 | 39.72 | 39.99 | 9,063,931 | -0.58(-1.43%) |
Mar 16, 2007 | 40.65 | 40.97 | 40.20 | 40.57 | 8,329,400 | -0.08(-0.20%) |
Mar 15, 2007 | 40.70 | 40.90 | 40.46 | 40.65 | 7,719,374 | -0.10(-0.25%) |
Mar 14, 2007 | 40.50 | 40.75 | 39.81 | 40.75 | 12,160,595 | +0.47(+1.17%) |
Mar 13, 2007 | 40.17 | 41.49 | 40.17 | 40.28 | 16,147,301 | +0.11(+0.27%) |
Mar 12, 2007 | 40.12 | 40.48 | 39.63 | 40.17 | 9,675,878 | +0.76(+1.93%) |
Mar 09, 2007 | 40.20 | 40.42 | 39.00 | 39.41 | 7,844,530 | -0.40(-1.00%) |
Mar 08, 2007 | 40.24 | 40.30 | 39.54 | 39.81 | 10,651,901 | +1.06(+2.74%) |
Mar 07, 2007 | 39.21 | 39.55 | 38.67 | 38.75 | 14,309,460 | +0.11(+0.28%) |
Mar 06, 2007 | 37.70 | 38.66 | 37.31 | 38.64 | 13,078,447 | +1.50(+4.04%) |
Mar 05, 2007 | 37.81 | 38.80 | 37.10 | 37.14 | 11,194,944 | -0.70(-1.85%) |
Mar 02, 2007 | 37.11 | 38.46 | 37.05 | 37.84 | 20,262,036 | +0.83(+2.24%) |