Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.50 | 42.35 | 41.17 | 42.27 | 17,498,034 | +0.91(+2.21%) |
May 30, 2007 | 40.77 | 41.39 | 40.72 | 41.35 | 8,139,205 | +0.19(+0.46%) |
May 29, 2007 | 41.16 | 41.29 | 40.93 | 41.16 | 9,806,866 | +0.03(+0.07%) |
May 25, 2007 | 40.94 | 41.21 | 40.77 | 41.14 | 10,670,952 | +0.41(+1.00%) |
May 24, 2007 | 39.84 | 40.79 | 39.68 | 40.73 | 17,560,094 | +1.06(+2.66%) |
May 23, 2007 | 40.76 | 41.05 | 39.61 | 39.68 | 22,848,950 | +0.38(+0.96%) |
May 22, 2007 | 39.57 | 39.95 | 39.19 | 39.30 | 15,967,300 | -0.07(-0.17%) |
May 21, 2007 | 39.81 | 39.81 | 39.19 | 39.36 | 10,922,578 | -0.01(-0.02%) |
May 18, 2007 | 39.22 | 39.54 | 39.13 | 39.37 | 14,616,772 | +0.31(+0.80%) |
May 17, 2007 | 38.80 | 39.27 | 38.98 | 39.06 | 12,527,305 | +0.26(+0.66%) |
May 16, 2007 | 38.96 | 39.11 | 38.46 | 38.80 | 16,797,570 | -0.16(-0.42%) |
May 15, 2007 | 39.28 | 39.51 | 38.83 | 38.96 | 14,166,312 | -0.29(-0.74%) |
May 14, 2007 | 39.44 | 39.61 | 39.10 | 39.26 | 9,227,151 | -0.18(-0.46%) |
May 11, 2007 | 39.76 | 39.97 | 39.16 | 39.44 | 9,422,998 | -0.32(-0.80%) |
May 10, 2007 | 40.05 | 40.62 | 39.72 | 39.76 | 10,627,477 | -0.30(-0.74%) |
May 09, 2007 | 39.81 | 40.21 | 39.68 | 40.05 | 6,586,749 | +0.26(+0.65%) |
May 08, 2007 | 40.22 | 40.25 | 39.80 | 39.80 | 9,329,096 | -0.39(-0.96%) |
May 07, 2007 | 39.47 | 40.50 | 39.47 | 40.18 | 8,432,976 | +0.25(+0.63%) |
May 04, 2007 | 39.69 | 40.05 | 39.47 | 39.93 | 7,015,440 | +0.27(+0.68%) |
May 03, 2007 | 40.05 | 40.20 | 39.46 | 39.66 | 14,644,479 | -0.25(-0.63%) |
May 02, 2007 | 39.81 | 40.51 | 39.80 | 39.91 | 9,893,240 | -0.47(-1.16%) |
May 01, 2007 | 40.02 | 40.51 | 39.59 | 40.38 | 11,184,610 | +0.18(+0.45%) |
Apr 30, 2007 | 41.03 | 41.16 | 40.16 | 40.20 | 10,237,136 | -0.95(-2.30%) |
Apr 27, 2007 | 41.13 | 41.40 | 40.83 | 41.14 | 4,728,765 | -0.12(-0.30%) |
Apr 26, 2007 | 40.69 | 41.71 | 40.66 | 41.27 | 8,122,842 | +0.29(+0.71%) |
Apr 25, 2007 | 40.89 | 41.06 | 40.58 | 40.98 | 6,156,488 | +0.13(+0.31%) |
Apr 24, 2007 | 40.62 | 40.96 | 40.25 | 40.85 | 13,286,527 | -0.74(-1.79%) |
Apr 23, 2007 | 41.98 | 42.15 | 41.55 | 41.59 | 5,349,703 | -0.47(-1.11%) |
Apr 20, 2007 | 41.84 | 42.10 | 41.58 | 42.06 | 7,458,760 | +0.58(+1.40%) |
Apr 19, 2007 | 40.98 | 41.63 | 40.91 | 41.48 | 7,905,146 | +0.30(+0.74%) |
Apr 18, 2007 | 40.97 | 41.27 | 40.79 | 41.17 | 5,934,186 | +0.14(+0.33%) |
Apr 17, 2007 | 40.64 | 41.21 | 40.62 | 41.04 | 7,083,018 | +0.30(+0.73%) |
Apr 16, 2007 | 40.59 | 40.87 | 40.37 | 40.74 | 3,978,103 | +0.35(+0.87%) |
Apr 13, 2007 | 40.96 | 40.96 | 39.77 | 40.39 | 8,471,742 | -0.20(-0.50%) |
Apr 12, 2007 | 40.70 | 40.90 | 39.90 | 40.59 | 6,404,324 | +0.18(+0.45%) |
Apr 11, 2007 | 40.96 | 41.03 | 40.14 | 40.41 | 9,879,652 | -0.60(-1.45%) |
Apr 10, 2007 | 41.48 | 41.75 | 40.99 | 41.00 | 5,906,149 | -0.56(-1.34%) |
Apr 09, 2007 | 41.44 | 41.74 | 41.31 | 41.56 | 4,068,347 | +0.18(+0.44%) |
Apr 05, 2007 | 41.00 | 41.57 | 40.95 | 41.37 | 2,788,247 | +0.35(+0.86%) |
Apr 04, 2007 | 41.18 | 41.49 | 40.88 | 41.02 | 3,638,250 | -0.16(-0.38%) |
Apr 03, 2007 | 40.91 | 41.56 | 40.70 | 41.18 | 6,708,905 | +0.60(+1.49%) |
Apr 02, 2007 | 40.12 | 40.60 | 39.84 | 40.58 | 6,589,845 | +0.45(+1.13%) |
Mar 30, 2007 | 40.45 | 40.62 | 39.82 | 40.12 | 7,446,210 | -0.33(-0.82%) |
Mar 29, 2007 | 40.83 | 41.04 | 40.05 | 40.45 | 5,150,112 | -0.14(-0.33%) |
Mar 28, 2007 | 40.82 | 40.85 | 40.31 | 40.59 | 6,650,260 | -0.40(-0.97%) |
Mar 27, 2007 | 41.44 | 41.68 | 40.69 | 40.99 | 6,136,683 | -0.69(-1.66%) |
Mar 26, 2007 | 41.56 | 41.84 | 40.82 | 41.68 | 5,366,784 | +0.03(+0.08%) |
Mar 23, 2007 | 41.44 | 41.94 | 41.35 | 41.65 | 4,027,665 | +0.19(+0.46%) |
Mar 22, 2007 | 41.84 | 41.84 | 41.12 | 41.46 | 4,235,596 | -0.24(-0.58%) |
Mar 21, 2007 | 41.31 | 42.15 | 41.08 | 41.70 | 7,658,566 | +0.30(+0.74%) |
Mar 20, 2007 | 40.91 | 41.52 | 40.87 | 41.40 | 5,496,884 | +0.47(+1.16%) |
Mar 19, 2007 | 40.83 | 41.10 | 40.52 | 40.92 | 5,632,920 | +0.45(+1.12%) |
Mar 16, 2007 | 40.52 | 40.74 | 40.16 | 40.47 | 8,161,803 | +0.13(+0.32%) |
Mar 15, 2007 | 40.05 | 40.61 | 39.89 | 40.34 | 11,492,250 | +0.19(+0.47%) |
Mar 14, 2007 | 41.18 | 41.23 | 39.47 | 40.15 | 15,883,171 | -0.79(-1.93%) |
Mar 13, 2007 | 42.13 | 41.58 | 40.62 | 40.94 | 10,904,264 | -1.19(-2.83%) |
Mar 12, 2007 | 41.82 | 42.16 | 41.47 | 42.13 | 4,940,800 | +0.24(+0.57%) |
Mar 09, 2007 | 42.21 | 42.27 | 41.76 | 41.90 | 6,083,985 | +0.13(+0.31%) |
Mar 08, 2007 | 42.45 | 42.65 | 41.65 | 41.77 | 6,672,119 | +0.74(+1.80%) |
Mar 07, 2007 | 40.91 | 41.36 | 40.82 | 41.03 | 6,305,237 | -0.09(-0.21%) |
Mar 06, 2007 | 40.76 | 41.25 | 40.66 | 41.12 | 8,186,616 | +0.64(+1.57%) |
Mar 05, 2007 | 40.96 | 41.36 | 40.47 | 40.48 | 7,233,077 | -0.84(-2.03%) |
Mar 02, 2007 | 40.96 | 41.86 | 40.83 | 41.32 | 8,419,389 | +0.09(+0.21%) |