Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.37 | 40.62 | 39.30 | 40.29 | 26,550,444 | +0.85(+2.15%) |
May 30, 2007 | 38.92 | 39.50 | 38.90 | 39.44 | 17,705,380 | +0.46(+1.19%) |
May 29, 2007 | 39.07 | 39.07 | 38.68 | 38.97 | 10,675,203 | +0.04(+0.11%) |
May 25, 2007 | 38.57 | 38.94 | 38.55 | 38.93 | 16,074,256 | -0.01(-0.04%) |
May 24, 2007 | 39.29 | 39.39 | 38.75 | 38.95 | 20,235,168 | -0.12(-0.31%) |
May 23, 2007 | 38.99 | 39.33 | 38.75 | 39.07 | 23,925,082 | +0.56(+1.45%) |
May 22, 2007 | 38.75 | 38.88 | 38.32 | 38.51 | 15,995,270 | -0.16(-0.41%) |
May 21, 2007 | 39.29 | 39.36 | 38.57 | 38.67 | 19,113,744 | +0.10(+0.26%) |
May 18, 2007 | 38.20 | 38.90 | 38.18 | 38.57 | 20,763,654 | +0.26(+0.67%) |
May 17, 2007 | 38.65 | 38.86 | 38.09 | 38.31 | 19,897,352 | -0.46(-1.20%) |
May 16, 2007 | 38.67 | 39.52 | 38.62 | 38.77 | 25,106,564 | +0.23(+0.59%) |
May 15, 2007 | 37.37 | 38.55 | 37.37 | 38.55 | 95,320,768 | -1.47(-3.67%) |
May 14, 2007 | 40.07 | 40.65 | 39.67 | 40.02 | 26,631,634 | -0.16(-0.41%) |
May 11, 2007 | 38.72 | 40.19 | 38.22 | 40.18 | 72,053,880 | -0.74(-1.80%) |
May 10, 2007 | 44.32 | 44.76 | 40.81 | 40.92 | 64,383,072 | -4.12(-9.14%) |
May 09, 2007 | 44.43 | 45.12 | 44.40 | 45.03 | 13,426,954 | +0.31(+0.70%) |
May 08, 2007 | 45.35 | 45.38 | 44.71 | 44.72 | 19,699,914 | -0.79(-1.73%) |
May 07, 2007 | 45.68 | 45.92 | 45.46 | 45.50 | 9,122,135 | +0.01(+0.03%) |
May 04, 2007 | 45.50 | 45.53 | 45.02 | 45.49 | 16,016,909 | -0.12(-0.27%) |
May 03, 2007 | 46.80 | 46.85 | 45.50 | 45.61 | 18,449,656 | -0.83(-1.78%) |
May 02, 2007 | 46.83 | 47.15 | 46.38 | 46.44 | 26,654,098 | -0.02(-0.05%) |
May 01, 2007 | 45.96 | 46.54 | 45.80 | 46.46 | 24,286,092 | +0.69(+1.50%) |
Apr 30, 2007 | 45.38 | 45.91 | 45.22 | 45.78 | 27,777,960 | +0.62(+1.38%) |
Apr 27, 2007 | 44.81 | 45.20 | 44.48 | 45.15 | 20,245,050 | +0.51(+1.15%) |
Apr 26, 2007 | 44.28 | 44.77 | 44.24 | 44.64 | 19,524,936 | +0.61(+1.40%) |
Apr 25, 2007 | 43.97 | 44.51 | 43.28 | 44.03 | 22,552,134 | +0.34(+0.77%) |
Apr 24, 2007 | 44.28 | 44.48 | 43.26 | 43.69 | 26,300,674 | -0.69(-1.56%) |
Apr 23, 2007 | 44.41 | 44.96 | 44.14 | 44.38 | 26,629,184 | +0.16(+0.35%) |
Apr 20, 2007 | 44.86 | 44.86 | 43.93 | 44.23 | 20,670,678 | -0.25(-0.56%) |
Apr 19, 2007 | 45.34 | 45.96 | 44.35 | 44.48 | 68,482,472 | +1.65(+3.85%) |
Apr 18, 2007 | 42.74 | 43.14 | 42.69 | 42.83 | 15,925,202 | -0.06(-0.15%) |
Apr 17, 2007 | 42.89 | 42.93 | 42.58 | 42.89 | 17,242,366 | +0.32(+0.75%) |
Apr 16, 2007 | 42.70 | 42.99 | 42.46 | 42.57 | 26,333,720 | +0.44(+1.05%) |
Apr 13, 2007 | 41.48 | 42.55 | 41.42 | 42.13 | 29,860,850 | +0.99(+2.41%) |
Apr 12, 2007 | 40.32 | 41.24 | 40.32 | 41.14 | 24,435,912 | +0.93(+2.31%) |
Apr 11, 2007 | 40.67 | 40.80 | 40.18 | 40.21 | 24,385,712 | -0.56(-1.37%) |
Apr 10, 2007 | 40.94 | 41.16 | 40.44 | 40.77 | 16,748,475 | -0.05(-0.12%) |
Apr 09, 2007 | 41.66 | 41.75 | 40.79 | 40.82 | 15,366,415 | -0.81(-1.95%) |
Apr 05, 2007 | 40.64 | 41.97 | 40.57 | 41.63 | 27,226,394 | +1.18(+2.91%) |
Apr 04, 2007 | 39.86 | 40.68 | 39.79 | 40.45 | 17,973,152 | +0.68(+1.70%) |
Apr 03, 2007 | 39.84 | 40.14 | 39.67 | 39.77 | 14,811,385 | +0.13(+0.32%) |
Apr 02, 2007 | 40.10 | 40.36 | 39.57 | 39.65 | 15,557,610 | -0.24(-0.59%) |
Mar 30, 2007 | 39.97 | 40.04 | 39.47 | 39.88 | 15,061,850 | +0.04(+0.09%) |
Mar 29, 2007 | 40.01 | 40.25 | 39.35 | 39.84 | 23,522,540 | +0.08(+0.20%) |
Mar 28, 2007 | 40.05 | 40.13 | 39.62 | 39.77 | 26,713,232 | -0.35(-0.87%) |
Mar 27, 2007 | 40.81 | 40.97 | 40.12 | 40.12 | 28,037,118 | -0.66(-1.63%) |
Mar 26, 2007 | 41.61 | 41.64 | 40.71 | 40.78 | 22,538,670 | -0.63(-1.52%) |
Mar 23, 2007 | 41.54 | 41.74 | 40.76 | 41.41 | 49,485,272 | -1.75(-4.05%) |
Mar 22, 2007 | 43.25 | 43.46 | 43.04 | 43.16 | 13,502,447 | -0.09(-0.21%) |
Mar 21, 2007 | 42.48 | 43.28 | 42.27 | 43.25 | 18,165,934 | +0.84(+1.97%) |
Mar 20, 2007 | 42.14 | 42.63 | 42.13 | 42.41 | 16,002,903 | +0.21(+0.49%) |
Mar 19, 2007 | 42.64 | 42.64 | 42.11 | 42.21 | 17,311,772 | -0.11(-0.27%) |
Mar 16, 2007 | 42.89 | 43.15 | 42.26 | 42.32 | 20,158,566 | -0.51(-1.18%) |
Mar 15, 2007 | 43.21 | 43.49 | 42.67 | 42.83 | 15,813,129 | -0.49(-1.12%) |
Mar 14, 2007 | 43.08 | 43.31 | 42.56 | 43.31 | 19,983,010 | +0.21(+0.50%) |
Mar 13, 2007 | 43.31 | 43.98 | 42.83 | 43.10 | 30,509,234 | -0.21(-0.48%) |
Mar 12, 2007 | 42.68 | 43.33 | 42.13 | 43.31 | 39,446,944 | -0.13(-0.30%) |
Mar 09, 2007 | 44.37 | 44.48 | 42.86 | 43.43 | 34,577,444 | -0.93(-2.11%) |
Mar 08, 2007 | 44.40 | 44.54 | 43.98 | 44.37 | 15,507,889 | +0.11(+0.24%) |
Mar 07, 2007 | 44.31 | 44.64 | 44.05 | 44.26 | 18,565,608 | -0.20(-0.45%) |
Mar 06, 2007 | 44.43 | 44.72 | 44.03 | 44.46 | 17,505,138 | +0.10(+0.23%) |
Mar 05, 2007 | 43.98 | 45.07 | 43.61 | 44.36 | 24,496,486 | +0.29(+0.66%) |
Mar 02, 2007 | 44.33 | 44.57 | 43.82 | 44.07 | 29,616,056 | +0.04(+0.08%) |