Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.50 | 42.34 | 41.16 | 42.26 | 17,501,116 | +0.91(+2.21%) |
May 30, 2007 | 40.76 | 41.38 | 40.72 | 41.35 | 8,140,639 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.92 | 41.16 | 9,808,594 | +0.03(+0.07%) |
May 25, 2007 | 40.93 | 41.21 | 40.77 | 41.13 | 10,672,832 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.72 | 17,563,188 | +1.06(+2.66%) |
May 23, 2007 | 40.75 | 41.04 | 39.60 | 39.67 | 22,852,976 | +0.38(+0.96%) |
May 22, 2007 | 39.56 | 39.94 | 39.18 | 39.29 | 15,970,113 | -0.07(-0.17%) |
May 21, 2007 | 39.80 | 39.80 | 39.18 | 39.36 | 10,924,503 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.53 | 39.13 | 39.36 | 14,619,347 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.26 | 38.98 | 39.05 | 12,529,512 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.45 | 38.80 | 16,800,530 | -0.16(-0.42%) |
May 15, 2007 | 39.27 | 39.50 | 38.82 | 38.96 | 14,168,808 | -0.29(-0.74%) |
May 14, 2007 | 39.43 | 39.60 | 39.09 | 39.25 | 9,228,776 | -0.18(-0.46%) |
May 11, 2007 | 39.75 | 39.96 | 39.15 | 39.43 | 9,424,659 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.71 | 39.75 | 10,629,350 | -0.30(-0.74%) |
May 09, 2007 | 39.80 | 40.20 | 39.67 | 40.05 | 6,587,910 | +0.26(+0.65%) |
May 08, 2007 | 40.21 | 40.24 | 39.79 | 39.79 | 9,330,740 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.49 | 39.46 | 40.18 | 8,434,462 | +0.25(+0.63%) |
May 04, 2007 | 39.68 | 40.05 | 39.46 | 39.93 | 7,016,677 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.19 | 39.45 | 39.66 | 14,647,059 | -0.25(-0.63%) |
May 02, 2007 | 39.80 | 40.50 | 39.80 | 39.91 | 9,894,983 | -0.47(-1.16%) |
May 01, 2007 | 40.01 | 40.50 | 39.59 | 40.37 | 11,186,580 | +0.18(+0.45%) |
Apr 30, 2007 | 41.02 | 41.16 | 40.15 | 40.19 | 10,238,940 | -0.95(-2.30%) |
Apr 27, 2007 | 41.12 | 41.39 | 40.83 | 41.14 | 4,729,598 | -0.12(-0.30%) |
Apr 26, 2007 | 40.68 | 41.71 | 40.65 | 41.26 | 8,124,273 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.97 | 6,157,573 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.95 | 40.24 | 40.84 | 13,288,868 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.14 | 41.54 | 41.58 | 5,350,646 | -0.47(-1.11%) |
Apr 20, 2007 | 41.83 | 42.09 | 41.58 | 42.05 | 7,460,074 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.62 | 40.91 | 41.47 | 7,906,539 | +0.30(+0.74%) |
Apr 18, 2007 | 40.96 | 41.26 | 40.79 | 41.16 | 5,935,232 | +0.14(+0.33%) |
Apr 17, 2007 | 40.63 | 41.21 | 40.62 | 41.03 | 7,084,266 | +0.30(+0.73%) |
Apr 16, 2007 | 40.58 | 40.87 | 40.37 | 40.73 | 3,978,804 | +0.35(+0.87%) |
Apr 13, 2007 | 40.95 | 40.95 | 39.76 | 40.38 | 8,473,235 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.89 | 39.89 | 40.58 | 6,405,453 | +0.18(+0.45%) |
Apr 11, 2007 | 40.95 | 41.02 | 40.14 | 40.40 | 9,881,392 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.98 | 41.00 | 5,907,189 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.73 | 41.30 | 41.55 | 4,069,064 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.56 | 40.94 | 41.37 | 2,788,738 | +0.35(+0.86%) |
Apr 04, 2007 | 41.17 | 41.48 | 40.87 | 41.02 | 3,638,891 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.55 | 40.69 | 41.17 | 6,710,087 | +0.60(+1.49%) |
Apr 02, 2007 | 40.12 | 40.59 | 39.84 | 40.57 | 6,591,006 | +0.45(+1.13%) |
Mar 30, 2007 | 40.45 | 40.62 | 39.81 | 40.12 | 7,447,522 | -0.33(-0.82%) |
Mar 29, 2007 | 40.82 | 41.04 | 40.05 | 40.45 | 5,151,020 | -0.14(-0.33%) |
Mar 28, 2007 | 40.81 | 40.84 | 40.30 | 40.58 | 6,651,431 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.67 | 40.68 | 40.98 | 6,137,765 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.83 | 40.81 | 41.67 | 5,367,730 | +0.03(+0.08%) |
Mar 23, 2007 | 41.43 | 41.93 | 41.34 | 41.64 | 4,028,375 | +0.19(+0.46%) |
Mar 22, 2007 | 41.83 | 41.83 | 41.12 | 41.45 | 4,236,342 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.07 | 41.69 | 7,659,915 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.86 | 41.39 | 5,497,853 | +0.47(+1.16%) |
Mar 19, 2007 | 40.82 | 41.10 | 40.51 | 40.91 | 5,633,913 | +0.45(+1.12%) |
Mar 16, 2007 | 40.51 | 40.73 | 40.15 | 40.46 | 8,163,241 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.60 | 39.89 | 40.33 | 11,494,275 | +0.19(+0.47%) |
Mar 14, 2007 | 41.17 | 41.23 | 39.47 | 40.14 | 15,885,969 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.57 | 40.62 | 40.93 | 10,906,185 | -1.19(-2.83%) |
Mar 12, 2007 | 41.81 | 42.15 | 41.46 | 42.13 | 4,941,671 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.26 | 41.75 | 41.89 | 6,085,057 | +0.13(+0.31%) |
Mar 08, 2007 | 42.44 | 42.65 | 41.64 | 41.76 | 6,673,294 | +0.74(+1.80%) |
Mar 07, 2007 | 40.90 | 41.35 | 40.81 | 41.02 | 6,306,347 | -0.09(-0.21%) |
Mar 06, 2007 | 40.75 | 41.25 | 40.66 | 41.11 | 8,188,059 | +0.64(+1.57%) |
Mar 05, 2007 | 40.95 | 41.35 | 40.46 | 40.47 | 7,234,351 | -0.84(-2.03%) |
Mar 02, 2007 | 40.95 | 41.85 | 40.82 | 41.31 | 8,420,872 | +0.09(+0.21%) |