Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 48.48 | 48.64 | 47.99 | 48.02 | 36,572,840 | -0.48(-0.99%) |
May 30, 2007 | 47.70 | 48.55 | 47.32 | 48.49 | 45,840,108 | +0.80(+1.67%) |
May 29, 2007 | 48.15 | 48.08 | 47.29 | 47.70 | 33,340,488 | -0.51(-1.07%) |
May 25, 2007 | 47.50 | 48.31 | 47.72 | 48.21 | 30,902,600 | +0.71(+1.49%) |
May 24, 2007 | 47.95 | 48.40 | 47.28 | 47.50 | 38,066,832 | -0.41(-0.86%) |
May 23, 2007 | 47.99 | 48.27 | 47.74 | 47.91 | 34,445,920 | +0.13(+0.27%) |
May 22, 2007 | 48.26 | 48.58 | 47.76 | 47.78 | 33,059,566 | -0.47(-0.98%) |
May 21, 2007 | 48.07 | 48.68 | 48.09 | 48.26 | 43,471,548 | +0.19(+0.40%) |
May 18, 2007 | 47.41 | 48.11 | 47.39 | 48.07 | 43,321,284 | +0.84(+1.78%) |
May 17, 2007 | 47.09 | 47.59 | 46.77 | 47.22 | 34,038,944 | +0.20(+0.43%) |
May 16, 2007 | 46.85 | 47.05 | 46.36 | 47.02 | 28,433,356 | +0.18(+0.39%) |
May 15, 2007 | 46.88 | 47.21 | 46.73 | 46.84 | 29,740,514 | -0.07(-0.15%) |
May 14, 2007 | 46.87 | 47.12 | 46.61 | 46.91 | 30,602,464 | +0.01(+0.02%) |
May 11, 2007 | 46.01 | 46.90 | 45.97 | 46.90 | 32,630,116 | +1.06(+2.32%) |
May 10, 2007 | 46.86 | 46.80 | 45.79 | 45.83 | 35,948,808 | -1.17(-2.49%) |
May 09, 2007 | 46.85 | 47.02 | 46.42 | 47.00 | 34,140,072 | +0.02(+0.05%) |
May 08, 2007 | 46.51 | 47.00 | 46.34 | 46.98 | 31,104,800 | +0.32(+0.68%) |
May 07, 2007 | 46.50 | 46.84 | 46.31 | 46.66 | 36,195,724 | +0.16(+0.35%) |
May 04, 2007 | 46.71 | 47.20 | 46.31 | 46.50 | 34,451,788 | -0.08(-0.16%) |
May 03, 2007 | 46.13 | 46.72 | 46.07 | 46.58 | 31,032,058 | +0.50(+1.08%) |
May 02, 2007 | 46.09 | 46.29 | 45.82 | 46.08 | 30,490,184 | +0.09(+0.20%) |
May 01, 2007 | 45.90 | 46.18 | 45.64 | 45.99 | 42,097,072 | +0.16(+0.35%) |
Apr 30, 2007 | 46.36 | 46.69 | 45.83 | 45.83 | 37,674,608 | -0.57(-1.22%) |
Apr 27, 2007 | 46.32 | 46.62 | 46.12 | 46.39 | 28,516,050 | -0.11(-0.24%) |
Apr 26, 2007 | 46.20 | 46.68 | 45.94 | 46.50 | 45,021,964 | +0.36(+0.79%) |
Apr 25, 2007 | 45.52 | 46.30 | 45.47 | 46.14 | 48,719,632 | +0.76(+1.68%) |
Apr 24, 2007 | 45.61 | 45.81 | 45.32 | 45.38 | 43,069,320 | -0.35(-0.76%) |
Apr 23, 2007 | 45.90 | 46.17 | 45.67 | 45.72 | 40,491,824 | -0.32(-0.70%) |
Apr 20, 2007 | 45.25 | 46.07 | 45.03 | 46.05 | 71,205,544 | +1.33(+2.97%) |
Apr 19, 2007 | 44.99 | 45.04 | 44.54 | 44.72 | 33,068,006 | -0.43(-0.95%) |
Apr 18, 2007 | 45.13 | 45.26 | 44.89 | 45.15 | 30,189,550 | -0.12(-0.25%) |
Apr 17, 2007 | 45.19 | 45.46 | 45.00 | 45.26 | 39,446,192 | +0.13(+0.29%) |
Apr 16, 2007 | 44.82 | 45.16 | 44.48 | 45.13 | 35,541,216 | +0.44(+0.98%) |
Apr 13, 2007 | 44.74 | 44.84 | 44.50 | 44.69 | 32,988,142 | +0.01(+0.03%) |
Apr 12, 2007 | 44.44 | 44.74 | 44.14 | 44.68 | 42,018,972 | +0.36(+0.81%) |
Apr 11, 2007 | 44.80 | 44.84 | 44.27 | 44.32 | 43,359,624 | -0.46(-1.03%) |
Apr 10, 2007 | 44.34 | 44.94 | 44.31 | 44.78 | 32,387,458 | +0.44(+1.00%) |
Apr 09, 2007 | 44.32 | 44.87 | 44.27 | 44.34 | 30,604,404 | -0.24(-0.54%) |
Apr 05, 2007 | 44.51 | 44.63 | 44.38 | 44.58 | 35,116,356 | +0.06(+0.14%) |
Apr 04, 2007 | 44.22 | 44.58 | 43.89 | 44.52 | 36,168,740 | +0.18(+0.40%) |
Apr 03, 2007 | 43.93 | 44.44 | 43.66 | 44.34 | 38,846,016 | +0.37(+0.84%) |
Apr 02, 2007 | 43.50 | 44.11 | 43.46 | 43.97 | 37,111,084 | +0.41(+0.94%) |
Mar 30, 2007 | 44.01 | 44.08 | 43.26 | 43.56 | 41,607,024 | -0.46(-1.04%) |
Mar 29, 2007 | 43.78 | 44.04 | 43.63 | 44.01 | 37,580,816 | +0.39(+0.90%) |
Mar 28, 2007 | 43.97 | 44.02 | 43.42 | 43.62 | 42,819,240 | -0.09(-0.20%) |
Mar 27, 2007 | 43.51 | 43.86 | 43.30 | 43.71 | 37,756,712 | +0.14(+0.32%) |
Mar 26, 2007 | 43.55 | 43.70 | 43.02 | 43.57 | 47,718,944 | +0.26(+0.59%) |
Mar 23, 2007 | 43.10 | 43.54 | 43.10 | 43.31 | 45,690,896 | +0.38(+0.89%) |
Mar 22, 2007 | 42.45 | 43.25 | 42.42 | 42.93 | 47,225,288 | +0.65(+1.54%) |
Mar 21, 2007 | 41.82 | 42.33 | 41.49 | 42.28 | 49,886,980 | +0.71(+1.71%) |
Mar 20, 2007 | 41.06 | 41.57 | 41.00 | 41.57 | 41,023,364 | +0.52(+1.27%) |
Mar 19, 2007 | 40.48 | 41.09 | 40.48 | 41.05 | 40,158,808 | +0.72(+1.78%) |
Mar 16, 2007 | 40.86 | 40.91 | 40.13 | 40.33 | 80,961,760 | -0.48(-1.17%) |
Mar 15, 2007 | 40.82 | 41.13 | 40.64 | 40.81 | 40,775,020 | -0.19(-0.46%) |
Mar 14, 2007 | 40.47 | 41.00 | 40.20 | 41.00 | 52,058,348 | +0.64(+1.59%) |
Mar 13, 2007 | 40.91 | 41.31 | 40.26 | 40.36 | 47,424,460 | -0.55(-1.35%) |
Mar 12, 2007 | 40.86 | 41.22 | 40.82 | 40.91 | 34,905,400 | -0.14(-0.35%) |
Mar 09, 2007 | 41.54 | 41.79 | 40.93 | 41.06 | 49,662,592 | -0.42(-1.02%) |
Mar 08, 2007 | 41.65 | 41.67 | 41.10 | 41.48 | 47,471,400 | +0.12(+0.29%) |
Mar 07, 2007 | 40.99 | 42.06 | 40.74 | 41.36 | 54,674,788 | +0.37(+0.90%) |
Mar 06, 2007 | 40.82 | 41.00 | 40.53 | 40.99 | 46,121,524 | +0.59(+1.46%) |
Mar 05, 2007 | 40.04 | 40.90 | 39.85 | 40.40 | 57,241,164 | -0.02(-0.04%) |
Mar 02, 2007 | 40.96 | 41.13 | 40.01 | 40.42 | 47,555,928 | -0.57(-1.38%) |