Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.80 | 41.90 | 41.52 | 41.72 | 18,445,310 | +0.03(+0.08%) |
May 30, 2007 | 41.57 | 41.78 | 41.38 | 41.69 | 16,480,225 | +0.11(+0.27%) |
May 29, 2007 | 41.71 | 41.78 | 41.40 | 41.57 | 15,256,128 | -0.09(-0.22%) |
May 25, 2007 | 41.92 | 41.92 | 41.60 | 41.67 | 12,880,133 | -0.19(-0.46%) |
May 24, 2007 | 42.04 | 42.25 | 41.84 | 41.86 | 16,737,625 | -0.22(-0.52%) |
May 23, 2007 | 42.05 | 42.27 | 41.96 | 42.07 | 14,896,088 | +0.15(+0.36%) |
May 22, 2007 | 42.17 | 42.12 | 41.74 | 41.92 | 13,441,767 | +0.04(+0.09%) |
May 21, 2007 | 42.19 | 42.22 | 41.79 | 41.88 | 16,399,394 | +0.07(+0.16%) |
May 18, 2007 | 41.55 | 41.96 | 41.41 | 41.82 | 20,290,084 | +0.45(+1.08%) |
May 17, 2007 | 41.57 | 41.61 | 41.23 | 41.37 | 19,958,298 | -0.20(-0.49%) |
May 16, 2007 | 41.42 | 41.78 | 41.15 | 41.57 | 26,105,620 | +0.81(+1.99%) |
May 15, 2007 | 41.01 | 41.14 | 40.66 | 40.76 | 33,164,260 | -0.52(-1.26%) |
May 14, 2007 | 41.44 | 41.84 | 41.25 | 41.28 | 25,478,340 | +0.22(+0.55%) |
May 11, 2007 | 41.28 | 41.56 | 40.65 | 41.06 | 36,196,668 | -0.15(-0.37%) |
May 10, 2007 | 42.21 | 42.21 | 41.19 | 41.21 | 35,751,188 | -1.06(-2.51%) |
May 09, 2007 | 42.00 | 42.39 | 41.74 | 42.27 | 20,881,420 | +0.27(+0.64%) |
May 08, 2007 | 42.27 | 42.26 | 41.87 | 42.00 | 16,617,991 | -0.37(-0.87%) |
May 07, 2007 | 42.00 | 42.42 | 41.93 | 42.37 | 16,476,355 | -0.14(-0.34%) |
May 04, 2007 | 42.57 | 42.72 | 42.31 | 42.52 | 9,841,427 | +0.11(+0.25%) |
May 03, 2007 | 42.59 | 42.73 | 42.29 | 42.41 | 13,678,529 | -0.11(-0.25%) |
May 02, 2007 | 42.21 | 42.73 | 42.20 | 42.52 | 12,096,783 | -0.05(-0.12%) |
May 01, 2007 | 42.55 | 42.82 | 42.37 | 42.57 | 15,240,346 | +0.22(+0.53%) |
Apr 30, 2007 | 42.20 | 42.44 | 42.03 | 42.34 | 21,107,808 | +0.03(+0.08%) |
Apr 27, 2007 | 42.21 | 42.55 | 42.10 | 42.31 | 14,889,207 | -0.05(-0.11%) |
Apr 26, 2007 | 42.52 | 42.66 | 42.30 | 42.36 | 15,974,381 | -0.29(-0.68%) |
Apr 25, 2007 | 42.69 | 42.94 | 42.53 | 42.65 | 19,575,894 | +0.13(+0.29%) |
Apr 24, 2007 | 42.96 | 42.96 | 42.44 | 42.52 | 15,723,283 | -0.17(-0.40%) |
Apr 23, 2007 | 42.86 | 42.94 | 42.65 | 42.69 | 16,473,739 | -0.24(-0.57%) |
Apr 20, 2007 | 43.16 | 43.16 | 42.77 | 42.94 | 23,954,044 | +0.12(+0.28%) |
Apr 19, 2007 | 42.82 | 42.88 | 42.40 | 42.82 | 19,004,312 | +0.34(+0.79%) |
Apr 18, 2007 | 42.50 | 42.71 | 42.30 | 42.48 | 17,830,594 | -0.08(-0.19%) |
Apr 17, 2007 | 43.06 | 43.12 | 42.48 | 42.56 | 44,091,624 | +1.01(+2.43%) |
Apr 16, 2007 | 41.20 | 41.55 | 41.15 | 41.55 | 20,314,930 | +0.44(+1.07%) |
Apr 13, 2007 | 40.98 | 41.13 | 40.81 | 41.11 | 22,060,448 | +0.28(+0.69%) |
Apr 12, 2007 | 40.58 | 40.85 | 40.55 | 40.83 | 14,168,952 | +0.02(+0.05%) |
Apr 11, 2007 | 40.56 | 41.07 | 40.55 | 40.81 | 22,393,514 | +0.15(+0.36%) |
Apr 10, 2007 | 40.58 | 40.80 | 40.52 | 40.66 | 13,857,941 | +0.03(+0.06%) |
Apr 09, 2007 | 40.62 | 40.72 | 40.47 | 40.64 | 8,841,037 | +0.05(+0.13%) |
Apr 05, 2007 | 40.45 | 40.82 | 40.37 | 40.58 | 14,703,049 | +0.17(+0.42%) |
Apr 04, 2007 | 40.03 | 40.45 | 39.92 | 40.41 | 19,692,940 | +0.43(+1.07%) |
Apr 03, 2007 | 39.92 | 40.14 | 39.73 | 39.98 | 18,283,010 | +0.36(+0.90%) |
Apr 02, 2007 | 39.73 | 39.83 | 39.58 | 39.63 | 14,748,643 | -0.11(-0.27%) |
Mar 30, 2007 | 39.85 | 39.86 | 39.53 | 39.73 | 20,132,890 | -0.05(-0.13%) |
Mar 29, 2007 | 39.81 | 39.88 | 39.58 | 39.79 | 25,554,430 | +0.22(+0.57%) |
Mar 28, 2007 | 39.56 | 39.83 | 39.48 | 39.56 | 24,435,966 | -0.02(-0.05%) |
Mar 27, 2007 | 39.63 | 39.70 | 39.55 | 39.58 | 19,247,098 | -0.15(-0.37%) |
Mar 26, 2007 | 40.09 | 40.09 | 39.48 | 39.73 | 26,368,188 | -0.17(-0.43%) |
Mar 23, 2007 | 40.39 | 40.39 | 39.79 | 39.90 | 26,809,126 | -0.23(-0.58%) |
Mar 22, 2007 | 40.37 | 40.54 | 40.08 | 40.13 | 19,299,438 | -0.24(-0.59%) |
Mar 21, 2007 | 40.27 | 40.43 | 39.88 | 40.37 | 24,728,088 | +0.10(+0.25%) |
Mar 20, 2007 | 40.00 | 40.45 | 39.99 | 40.27 | 14,970,711 | +0.22(+0.56%) |
Mar 19, 2007 | 39.99 | 40.09 | 39.81 | 40.04 | 15,810,769 | +0.15(+0.36%) |
Mar 16, 2007 | 39.91 | 40.14 | 39.73 | 39.90 | 23,457,512 | -0.01(-0.03%) |
Mar 15, 2007 | 40.02 | 40.10 | 39.79 | 39.91 | 15,333,020 | -0.12(-0.30%) |
Mar 14, 2007 | 40.22 | 40.32 | 39.63 | 40.03 | 24,594,664 | -0.04(-0.10%) |
Mar 13, 2007 | 40.74 | 40.70 | 39.96 | 40.07 | 26,088,202 | -0.67(-1.65%) |
Mar 12, 2007 | 40.76 | 41.11 | 40.49 | 40.74 | 20,186,364 | -0.23(-0.56%) |
Mar 09, 2007 | 41.00 | 41.09 | 40.84 | 40.97 | 15,180,683 | +0.28(+0.68%) |
Mar 08, 2007 | 40.88 | 41.05 | 40.65 | 40.70 | 22,248,634 | -0.09(-0.23%) |
Mar 07, 2007 | 40.65 | 41.23 | 40.61 | 40.79 | 21,443,624 | +0.11(+0.26%) |
Mar 06, 2007 | 40.98 | 41.03 | 40.47 | 40.68 | 29,185,928 | -0.09(-0.21%) |
Mar 05, 2007 | 40.52 | 41.11 | 40.52 | 40.77 | 24,306,504 | -0.08(-0.19%) |
Mar 02, 2007 | 41.08 | 41.18 | 40.70 | 40.85 | 20,888,094 | -0.33(-0.80%) |