Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 39.10 | 40.34 | 39.02 | 40.00 | 26,739,018 | +0.84(+2.15%) |
May 30, 2007 | 38.64 | 39.22 | 38.62 | 39.16 | 17,831,132 | +0.46(+1.19%) |
May 29, 2007 | 38.80 | 38.80 | 38.41 | 38.70 | 10,751,024 | +0.04(+0.11%) |
May 25, 2007 | 38.30 | 38.66 | 38.28 | 38.66 | 16,188,423 | -0.01(-0.04%) |
May 24, 2007 | 39.01 | 39.11 | 38.48 | 38.67 | 20,378,888 | -0.12(-0.31%) |
May 23, 2007 | 38.71 | 39.05 | 38.47 | 38.79 | 24,095,010 | +0.55(+1.45%) |
May 22, 2007 | 38.47 | 38.61 | 38.05 | 38.24 | 16,108,876 | -0.16(-0.41%) |
May 21, 2007 | 39.01 | 39.08 | 38.30 | 38.39 | 19,249,500 | +0.10(+0.26%) |
May 18, 2007 | 37.93 | 38.62 | 37.91 | 38.30 | 20,911,128 | +0.26(+0.67%) |
May 17, 2007 | 38.38 | 38.59 | 37.82 | 38.04 | 20,038,674 | -0.46(-1.20%) |
May 16, 2007 | 38.39 | 39.24 | 38.35 | 38.50 | 25,284,884 | +0.23(+0.59%) |
May 15, 2007 | 37.10 | 38.28 | 37.10 | 38.27 | 95,997,776 | -1.46(-3.67%) |
May 14, 2007 | 39.79 | 40.36 | 39.39 | 39.73 | 26,820,784 | -0.16(-0.41%) |
May 11, 2007 | 38.44 | 39.91 | 37.95 | 39.90 | 72,565,640 | -0.73(-1.80%) |
May 10, 2007 | 44.01 | 44.45 | 40.52 | 40.63 | 64,840,352 | -4.09(-9.14%) |
May 09, 2007 | 44.11 | 44.80 | 44.09 | 44.72 | 13,522,319 | +0.31(+0.70%) |
May 08, 2007 | 45.03 | 45.06 | 44.40 | 44.40 | 19,839,832 | -0.78(-1.73%) |
May 07, 2007 | 45.35 | 45.59 | 45.14 | 45.18 | 9,186,924 | +0.01(+0.03%) |
May 04, 2007 | 45.18 | 45.21 | 44.70 | 45.17 | 16,130,670 | -0.12(-0.27%) |
May 03, 2007 | 46.47 | 46.52 | 45.18 | 45.29 | 18,580,696 | -0.82(-1.78%) |
May 02, 2007 | 46.50 | 46.81 | 46.06 | 46.11 | 26,843,408 | -0.02(-0.05%) |
May 01, 2007 | 45.64 | 46.21 | 45.47 | 46.13 | 24,458,584 | +0.68(+1.50%) |
Apr 30, 2007 | 45.06 | 45.59 | 44.90 | 45.45 | 27,975,254 | +0.62(+1.37%) |
Apr 27, 2007 | 44.49 | 44.88 | 44.16 | 44.84 | 20,388,840 | +0.51(+1.15%) |
Apr 26, 2007 | 43.97 | 44.45 | 43.93 | 44.33 | 19,663,612 | +0.61(+1.40%) |
Apr 25, 2007 | 43.66 | 44.19 | 42.98 | 43.72 | 22,712,310 | +0.33(+0.77%) |
Apr 24, 2007 | 43.97 | 44.17 | 42.95 | 43.38 | 26,487,476 | -0.69(-1.56%) |
Apr 23, 2007 | 44.10 | 44.65 | 43.83 | 44.07 | 26,818,318 | +0.16(+0.36%) |
Apr 20, 2007 | 44.55 | 44.55 | 43.62 | 43.92 | 20,817,492 | -0.25(-0.56%) |
Apr 19, 2007 | 45.02 | 45.64 | 44.04 | 44.16 | 68,968,872 | +1.64(+3.85%) |
Apr 18, 2007 | 42.44 | 42.84 | 42.38 | 42.53 | 16,038,311 | -0.06(-0.15%) |
Apr 17, 2007 | 42.59 | 42.63 | 42.28 | 42.59 | 17,364,830 | +0.32(+0.75%) |
Apr 16, 2007 | 42.40 | 42.68 | 42.16 | 42.27 | 26,520,756 | +0.44(+1.05%) |
Apr 13, 2007 | 41.19 | 42.25 | 41.12 | 41.83 | 30,072,936 | +0.98(+2.41%) |
Apr 12, 2007 | 40.03 | 40.95 | 40.03 | 40.85 | 24,609,468 | +0.92(+2.31%) |
Apr 11, 2007 | 40.38 | 40.51 | 39.90 | 39.93 | 24,558,910 | -0.55(-1.37%) |
Apr 10, 2007 | 40.65 | 40.87 | 40.15 | 40.48 | 16,867,432 | -0.05(-0.12%) |
Apr 09, 2007 | 41.37 | 41.46 | 40.50 | 40.53 | 15,475,555 | -0.81(-1.95%) |
Apr 05, 2007 | 40.35 | 41.68 | 40.29 | 41.34 | 27,419,770 | +1.17(+2.91%) |
Apr 04, 2007 | 39.58 | 40.39 | 39.51 | 40.17 | 18,100,806 | +0.67(+1.70%) |
Apr 03, 2007 | 39.56 | 39.86 | 39.39 | 39.49 | 14,916,583 | +0.13(+0.32%) |
Apr 02, 2007 | 39.82 | 40.07 | 39.29 | 39.37 | 15,668,108 | -0.23(-0.59%) |
Mar 30, 2007 | 39.68 | 39.76 | 39.19 | 39.60 | 15,168,827 | +0.04(+0.09%) |
Mar 29, 2007 | 39.73 | 39.97 | 39.07 | 39.56 | 23,689,608 | +0.08(+0.20%) |
Mar 28, 2007 | 39.77 | 39.85 | 39.34 | 39.49 | 26,902,964 | -0.35(-0.87%) |
Mar 27, 2007 | 40.52 | 40.68 | 39.83 | 39.83 | 28,236,250 | -0.66(-1.63%) |
Mar 26, 2007 | 41.32 | 41.34 | 40.42 | 40.49 | 22,698,750 | -0.62(-1.52%) |
Mar 23, 2007 | 41.24 | 41.44 | 40.47 | 41.12 | 49,836,740 | -1.74(-4.05%) |
Mar 22, 2007 | 42.94 | 43.16 | 42.74 | 42.85 | 13,598,348 | -0.09(-0.21%) |
Mar 21, 2007 | 42.18 | 42.97 | 41.97 | 42.94 | 18,294,958 | +0.83(+1.97%) |
Mar 20, 2007 | 41.84 | 42.33 | 41.83 | 42.12 | 16,116,564 | +0.21(+0.49%) |
Mar 19, 2007 | 42.34 | 42.34 | 41.81 | 41.91 | 17,434,728 | -0.11(-0.27%) |
Mar 16, 2007 | 42.59 | 42.85 | 41.96 | 42.02 | 20,301,742 | -0.50(-1.18%) |
Mar 15, 2007 | 42.91 | 43.19 | 42.37 | 42.53 | 15,925,442 | -0.48(-1.12%) |
Mar 14, 2007 | 42.77 | 43.01 | 42.26 | 43.01 | 20,124,938 | +0.21(+0.50%) |
Mar 13, 2007 | 43.00 | 43.67 | 42.53 | 42.80 | 30,725,926 | -0.21(-0.48%) |
Mar 12, 2007 | 42.38 | 43.03 | 41.83 | 43.00 | 39,727,116 | -0.13(-0.30%) |
Mar 09, 2007 | 44.06 | 44.16 | 42.55 | 43.13 | 34,823,032 | -0.93(-2.11%) |
Mar 08, 2007 | 44.09 | 44.23 | 43.67 | 44.06 | 15,618,034 | +0.11(+0.24%) |
Mar 07, 2007 | 43.99 | 44.33 | 43.74 | 43.95 | 18,697,470 | -0.20(-0.45%) |
Mar 06, 2007 | 44.11 | 44.40 | 43.72 | 44.15 | 17,629,468 | +0.10(+0.23%) |
Mar 05, 2007 | 43.67 | 44.75 | 43.30 | 44.05 | 24,670,472 | +0.29(+0.66%) |
Mar 02, 2007 | 44.01 | 44.26 | 43.51 | 43.76 | 29,826,404 | +0.04(+0.08%) |