Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 41.06 | 41.24 | 40.78 | 40.98 | 19,843,936 | -0.08(-0.20%) |
May 30, 2007 | 40.92 | 41.36 | 40.80 | 41.06 | 19,864,896 | -0.31(-0.74%) |
May 29, 2007 | 41.40 | 41.61 | 41.34 | 41.36 | 17,787,534 | -0.01(-0.02%) |
May 25, 2007 | 41.37 | 41.41 | 41.04 | 41.37 | 14,301,557 | +0.12(+0.29%) |
May 24, 2007 | 41.78 | 41.81 | 41.18 | 41.25 | 21,359,648 | -0.24(-0.58%) |
May 23, 2007 | 41.78 | 41.94 | 41.48 | 41.49 | 16,679,600 | -0.12(-0.29%) |
May 22, 2007 | 41.38 | 41.71 | 41.35 | 41.61 | 19,071,256 | +0.22(+0.53%) |
May 21, 2007 | 41.45 | 41.49 | 41.27 | 41.40 | 17,694,202 | -0.04(-0.10%) |
May 18, 2007 | 41.53 | 41.51 | 41.30 | 41.44 | 18,147,972 | +0.12(+0.29%) |
May 17, 2007 | 41.31 | 41.41 | 41.11 | 41.32 | 18,253,680 | +0.01(+0.02%) |
May 16, 2007 | 41.29 | 41.55 | 41.10 | 41.31 | 23,479,870 | +0.15(+0.35%) |
May 15, 2007 | 41.03 | 41.53 | 41.15 | 41.16 | 19,372,094 | +0.13(+0.32%) |
May 14, 2007 | 41.23 | 41.33 | 40.85 | 41.03 | 20,564,146 | -0.14(-0.33%) |
May 11, 2007 | 40.97 | 41.28 | 40.90 | 41.17 | 13,663,178 | +0.30(+0.73%) |
May 10, 2007 | 41.57 | 41.59 | 40.84 | 40.87 | 22,110,680 | -0.70(-1.69%) |
May 09, 2007 | 41.47 | 41.72 | 41.36 | 41.57 | 20,523,852 | +0.04(+0.10%) |
May 08, 2007 | 41.55 | 41.61 | 41.28 | 41.53 | 13,359,655 | -0.02(-0.04%) |
May 07, 2007 | 41.40 | 41.66 | 41.44 | 41.55 | 14,347,059 | +0.15(+0.35%) |
May 04, 2007 | 41.61 | 41.66 | 41.28 | 41.40 | 16,778,866 | +0.01(+0.02%) |
May 03, 2007 | 41.39 | 41.68 | 41.29 | 41.40 | 15,795,986 | +0.18(+0.43%) |
May 02, 2007 | 41.23 | 41.36 | 41.15 | 41.22 | 14,204,327 | +0.06(+0.16%) |
May 01, 2007 | 41.21 | 41.41 | 40.94 | 41.15 | 18,223,274 | +0.02(+0.06%) |
Apr 30, 2007 | 41.15 | 41.39 | 41.02 | 41.13 | 24,151,040 | +0.11(+0.26%) |
Apr 27, 2007 | 40.98 | 41.09 | 40.73 | 41.02 | 18,709,394 | +0.04(+0.10%) |
Apr 26, 2007 | 41.21 | 41.35 | 40.93 | 40.98 | 18,184,604 | -0.41(-1.00%) |
Apr 25, 2007 | 41.08 | 41.40 | 40.81 | 41.40 | 19,945,300 | +0.49(+1.21%) |
Apr 24, 2007 | 40.93 | 41.13 | 40.60 | 40.90 | 18,658,296 | +0.09(+0.22%) |
Apr 23, 2007 | 41.24 | 41.44 | 40.66 | 40.81 | 27,658,508 | -0.43(-1.04%) |
Apr 20, 2007 | 41.45 | 41.45 | 40.67 | 41.24 | 36,365,024 | +0.10(+0.26%) |
Apr 19, 2007 | 41.49 | 41.53 | 40.99 | 41.14 | 31,439,766 | -0.74(-1.76%) |
Apr 18, 2007 | 41.56 | 42.18 | 41.41 | 41.87 | 23,656,374 | +0.42(+1.01%) |
Apr 17, 2007 | 41.45 | 41.61 | 41.28 | 41.45 | 16,577,433 | +0.06(+0.14%) |
Apr 16, 2007 | 41.05 | 41.76 | 41.01 | 41.40 | 23,234,580 | +0.65(+1.61%) |
Apr 13, 2007 | 40.76 | 40.87 | 40.52 | 40.74 | 15,971,981 | +0.11(+0.28%) |
Apr 12, 2007 | 40.82 | 40.82 | 40.45 | 40.63 | 16,031,079 | -0.19(-0.46%) |
Apr 11, 2007 | 41.27 | 41.27 | 40.65 | 40.81 | 18,922,086 | -0.45(-1.10%) |
Apr 10, 2007 | 41.16 | 41.35 | 41.06 | 41.27 | 12,992,627 | +0.17(+0.41%) |
Apr 09, 2007 | 41.13 | 41.18 | 40.82 | 41.10 | 11,497,207 | +0.01(+0.02%) |
Apr 05, 2007 | 40.99 | 41.15 | 40.71 | 41.09 | 13,301,975 | -0.03(-0.08%) |
Apr 04, 2007 | 41.16 | 41.23 | 40.88 | 41.12 | 13,746,972 | +0.02(+0.06%) |
Apr 03, 2007 | 40.89 | 41.12 | 40.77 | 41.10 | 16,213,907 | +0.35(+0.85%) |
Apr 02, 2007 | 41.37 | 41.41 | 40.50 | 40.75 | 20,966,892 | -0.48(-1.16%) |
Mar 30, 2007 | 41.35 | 41.54 | 40.63 | 41.23 | 19,988,564 | -0.14(-0.33%) |
Mar 29, 2007 | 41.23 | 41.41 | 40.95 | 41.36 | 17,260,476 | +0.34(+0.83%) |
Mar 28, 2007 | 41.57 | 41.60 | 40.81 | 41.02 | 24,650,916 | -0.86(-2.06%) |
Mar 27, 2007 | 41.66 | 42.02 | 41.49 | 41.89 | 24,782,754 | +0.23(+0.54%) |
Mar 26, 2007 | 41.78 | 41.78 | 41.15 | 41.66 | 16,672,963 | -0.11(-0.25%) |
Mar 23, 2007 | 41.78 | 42.02 | 41.54 | 41.77 | 16,215,267 | +0.04(+0.10%) |
Mar 22, 2007 | 42.00 | 42.14 | 41.54 | 41.73 | 25,569,302 | -0.18(-0.42%) |
Mar 21, 2007 | 41.02 | 42.02 | 40.87 | 41.91 | 26,874,746 | +0.89(+2.17%) |
Mar 20, 2007 | 40.70 | 41.07 | 40.65 | 41.02 | 12,451,998 | +0.32(+0.77%) |
Mar 19, 2007 | 40.24 | 40.72 | 39.88 | 40.70 | 16,081,242 | +0.61(+1.51%) |
Mar 16, 2007 | 40.48 | 40.78 | 40.00 | 40.10 | 27,129,578 | -0.39(-0.96%) |
Mar 15, 2007 | 40.22 | 41.06 | 40.03 | 40.48 | 24,324,282 | +0.27(+0.66%) |
Mar 14, 2007 | 40.01 | 40.34 | 39.08 | 40.22 | 30,949,618 | +0.25(+0.63%) |
Mar 13, 2007 | 41.28 | 41.27 | 39.80 | 39.97 | 31,509,552 | -1.32(-3.19%) |
Mar 12, 2007 | 41.16 | 41.36 | 40.97 | 41.28 | 13,086,367 | +0.11(+0.27%) |
Mar 09, 2007 | 41.33 | 41.38 | 40.94 | 41.17 | 13,270,267 | +0.15(+0.35%) |
Mar 08, 2007 | 41.11 | 41.48 | 40.88 | 41.02 | 16,496,317 | +0.15(+0.36%) |
Mar 07, 2007 | 41.23 | 41.29 | 40.73 | 40.88 | 18,004,520 | -0.28(-0.69%) |
Mar 06, 2007 | 40.48 | 41.28 | 40.48 | 41.16 | 20,688,276 | +1.05(+2.62%) |
Mar 05, 2007 | 40.08 | 40.63 | 40.05 | 40.11 | 23,042,352 | -0.30(-0.74%) |
Mar 02, 2007 | 40.48 | 40.68 | 40.26 | 40.41 | 21,265,346 | -0.30(-0.73%) |