Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 42.76 | 42.89 | 42.25 | 42.41 | 26,890,062 | -0.22(-0.52%) |
May 30, 2007 | 41.65 | 42.69 | 41.49 | 42.64 | 31,033,202 | +0.88(+2.10%) |
May 29, 2007 | 41.82 | 42.08 | 41.47 | 41.76 | 33,109,402 | -0.28(-0.66%) |
May 25, 2007 | 41.79 | 42.13 | 41.74 | 42.04 | 20,967,566 | +0.65(+1.56%) |
May 24, 2007 | 42.33 | 42.64 | 41.35 | 41.40 | 45,384,128 | -0.77(-1.83%) |
May 23, 2007 | 42.32 | 42.72 | 42.17 | 42.17 | 40,045,988 | +0.09(+0.21%) |
May 22, 2007 | 42.41 | 42.76 | 42.08 | 42.08 | 40,429,104 | -0.40(-0.94%) |
May 21, 2007 | 42.29 | 42.86 | 42.18 | 42.48 | 73,043,864 | +0.35(+0.84%) |
May 18, 2007 | 41.54 | 42.13 | 41.57 | 42.12 | 34,190,556 | +0.67(+1.62%) |
May 17, 2007 | 40.80 | 41.66 | 40.59 | 41.45 | 30,253,074 | +0.65(+1.60%) |
May 16, 2007 | 40.64 | 40.83 | 40.17 | 40.80 | 28,101,592 | +0.16(+0.38%) |
May 15, 2007 | 40.58 | 40.99 | 40.46 | 40.64 | 25,859,706 | +0.14(+0.34%) |
May 14, 2007 | 40.64 | 40.76 | 40.36 | 40.51 | 26,610,110 | +0.01(+0.03%) |
May 11, 2007 | 39.86 | 40.52 | 39.61 | 40.50 | 34,338,612 | +0.91(+2.29%) |
May 10, 2007 | 40.30 | 40.45 | 39.53 | 39.59 | 33,489,910 | -0.65(-1.62%) |
May 09, 2007 | 40.02 | 40.41 | 39.77 | 40.24 | 35,615,688 | -0.02(-0.05%) |
May 08, 2007 | 40.14 | 40.35 | 39.74 | 40.26 | 24,776,774 | +0.01(+0.02%) |
May 07, 2007 | 39.94 | 40.33 | 39.96 | 40.25 | 18,153,674 | +0.11(+0.26%) |
May 04, 2007 | 40.27 | 40.82 | 40.07 | 40.15 | 32,921,816 | -0.03(-0.08%) |
May 03, 2007 | 39.66 | 40.38 | 39.66 | 40.18 | 27,557,086 | +0.32(+0.81%) |
May 02, 2007 | 39.66 | 40.00 | 39.55 | 39.86 | 26,831,286 | +0.33(+0.83%) |
May 01, 2007 | 39.40 | 39.66 | 39.11 | 39.53 | 43,044,020 | +0.17(+0.44%) |
Apr 30, 2007 | 39.83 | 40.21 | 39.35 | 39.35 | 28,278,604 | -0.47(-1.18%) |
Apr 27, 2007 | 39.74 | 40.11 | 39.55 | 39.82 | 22,745,940 | -0.01(-0.02%) |
Apr 26, 2007 | 39.81 | 40.03 | 39.52 | 39.83 | 30,820,440 | -0.01(-0.03%) |
Apr 25, 2007 | 39.27 | 40.10 | 39.25 | 39.84 | 46,658,508 | +0.73(+1.87%) |
Apr 24, 2007 | 39.19 | 39.28 | 38.91 | 39.11 | 34,428,900 | -0.12(-0.30%) |
Apr 23, 2007 | 39.20 | 39.61 | 39.12 | 39.23 | 32,233,220 | +0.04(+0.11%) |
Apr 20, 2007 | 38.84 | 39.35 | 38.84 | 39.18 | 29,314,744 | +0.71(+1.84%) |
Apr 19, 2007 | 38.73 | 38.79 | 38.40 | 38.48 | 25,960,206 | -0.55(-1.40%) |
Apr 18, 2007 | 38.98 | 39.05 | 38.76 | 39.02 | 25,074,378 | -0.14(-0.35%) |
Apr 17, 2007 | 39.48 | 39.58 | 38.96 | 39.16 | 23,382,152 | -0.22(-0.57%) |
Apr 16, 2007 | 39.24 | 39.45 | 38.86 | 39.38 | 22,814,932 | +0.23(+0.59%) |
Apr 13, 2007 | 39.20 | 39.23 | 38.94 | 39.15 | 21,568,920 | +0.02(+0.05%) |
Apr 12, 2007 | 38.59 | 39.15 | 38.49 | 39.14 | 27,111,396 | +0.59(+1.53%) |
Apr 11, 2007 | 38.79 | 38.98 | 38.44 | 38.55 | 40,012,236 | -0.24(-0.61%) |
Apr 10, 2007 | 38.28 | 38.88 | 38.23 | 38.78 | 27,678,694 | +0.58(+1.51%) |
Apr 09, 2007 | 38.28 | 38.69 | 38.14 | 38.20 | 31,592,064 | -0.14(-0.37%) |
Apr 05, 2007 | 38.20 | 38.39 | 38.04 | 38.35 | 19,623,014 | +0.25(+0.65%) |
Apr 04, 2007 | 37.79 | 38.18 | 37.64 | 38.10 | 25,462,784 | +0.06(+0.16%) |
Apr 03, 2007 | 37.65 | 38.07 | 37.53 | 38.04 | 26,020,686 | +0.24(+0.62%) |
Apr 02, 2007 | 37.42 | 37.91 | 37.38 | 37.80 | 28,816,822 | +0.37(+0.98%) |
Mar 30, 2007 | 37.79 | 37.85 | 37.20 | 37.43 | 34,114,328 | -0.52(-1.37%) |
Mar 29, 2007 | 37.84 | 37.98 | 37.56 | 37.96 | 37,515,600 | +0.24(+0.63%) |
Mar 28, 2007 | 37.97 | 37.97 | 37.44 | 37.72 | 29,908,288 | -0.01(-0.02%) |
Mar 27, 2007 | 37.56 | 37.73 | 37.37 | 37.73 | 27,650,646 | +0.07(+0.18%) |
Mar 26, 2007 | 37.69 | 37.88 | 37.12 | 37.66 | 30,615,892 | +0.26(+0.70%) |
Mar 23, 2007 | 37.38 | 37.52 | 37.15 | 37.40 | 24,041,392 | +0.19(+0.50%) |
Mar 22, 2007 | 36.67 | 37.37 | 36.67 | 37.21 | 54,129,408 | +0.73(+2.01%) |
Mar 21, 2007 | 36.10 | 36.69 | 35.93 | 36.48 | 39,332,448 | +0.65(+1.80%) |
Mar 20, 2007 | 35.61 | 35.95 | 35.50 | 35.83 | 38,849,300 | +0.25(+0.72%) |
Mar 19, 2007 | 35.37 | 35.75 | 35.28 | 35.58 | 34,748,552 | +0.56(+1.60%) |
Mar 16, 2007 | 35.60 | 35.63 | 34.94 | 35.02 | 45,166,848 | -0.50(-1.40%) |
Mar 15, 2007 | 35.51 | 35.78 | 35.38 | 35.51 | 33,504,010 | -0.01(-0.02%) |
Mar 14, 2007 | 35.27 | 35.63 | 34.90 | 35.52 | 61,074,076 | +0.40(+1.15%) |
Mar 13, 2007 | 35.60 | 36.03 | 35.06 | 35.12 | 50,677,564 | -0.48(-1.34%) |
Mar 12, 2007 | 35.40 | 35.75 | 35.37 | 35.60 | 34,463,308 | -0.05(-0.14%) |
Mar 09, 2007 | 35.84 | 36.04 | 35.55 | 35.65 | 35,020,796 | -0.16(-0.43%) |
Mar 08, 2007 | 35.97 | 35.99 | 35.56 | 35.80 | 37,370,408 | +0.31(+0.87%) |
Mar 07, 2007 | 35.14 | 36.16 | 34.97 | 35.49 | 71,546,272 | +0.43(+1.24%) |
Mar 06, 2007 | 34.91 | 35.15 | 34.70 | 35.06 | 35,317,580 | +0.65(+1.90%) |
Mar 05, 2007 | 34.25 | 34.94 | 34.12 | 34.40 | 57,714,476 | -0.40(-1.16%) |
Mar 02, 2007 | 35.28 | 35.36 | 34.60 | 34.81 | 54,409,304 | -0.42(-1.18%) |