Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.32 | 37.58 | 37.11 | 37.32 | 2,662,949 | -0.06(-0.17%) |
Sep 27, 2007 | 37.65 | 37.86 | 37.21 | 37.38 | 2,613,097 | +0.05(+0.13%) |
Sep 26, 2007 | 37.38 | 37.81 | 36.94 | 37.33 | 3,589,339 | +0.30(+0.82%) |
Sep 25, 2007 | 36.16 | 37.07 | 36.12 | 37.03 | 3,701,517 | +0.70(+1.92%) |
Sep 24, 2007 | 36.79 | 37.19 | 36.18 | 36.33 | 4,077,235 | -0.51(-1.39%) |
Sep 21, 2007 | 36.99 | 37.31 | 36.69 | 36.84 | 3,918,880 | +0.01(+0.02%) |
Sep 20, 2007 | 37.02 | 37.23 | 36.36 | 36.84 | 3,262,859 | -0.19(-0.50%) |
Sep 19, 2007 | 37.74 | 38.03 | 36.66 | 37.02 | 4,479,058 | -0.50(-1.34%) |
Sep 18, 2007 | 35.95 | 37.59 | 35.91 | 37.53 | 6,254,184 | +1.57(+4.38%) |
Sep 17, 2007 | 36.33 | 36.52 | 35.84 | 35.95 | 3,138,498 | -0.65(-1.77%) |
Sep 14, 2007 | 37.07 | 36.67 | 36.06 | 36.60 | 5,145,930 | -0.47(-1.28%) |
Sep 13, 2007 | 36.66 | 37.51 | 36.22 | 37.07 | 4,815,137 | +0.73(+2.00%) |
Sep 12, 2007 | 35.80 | 36.60 | 35.74 | 36.35 | 4,376,741 | +0.40(+1.12%) |
Sep 11, 2007 | 35.30 | 36.07 | 35.37 | 35.94 | 3,698,815 | +0.65(+1.83%) |
Sep 10, 2007 | 35.98 | 36.07 | 34.79 | 35.30 | 3,355,225 | -0.40(-1.13%) |
Sep 07, 2007 | 35.79 | 35.86 | 35.23 | 35.70 | 3,819,837 | -0.54(-1.49%) |
Sep 06, 2007 | 36.21 | 36.66 | 35.73 | 36.24 | 3,205,825 | -0.01(-0.02%) |
Sep 05, 2007 | 36.68 | 36.84 | 35.86 | 36.25 | 4,633,048 | -0.81(-2.17%) |
Sep 04, 2007 | 36.63 | 37.37 | 36.20 | 37.05 | 3,867,689 | +0.24(+0.64%) |
Aug 31, 2007 | 36.81 | 37.20 | 36.30 | 36.81 | 3,923,610 | +0.52(+1.43%) |
Aug 30, 2007 | 36.86 | 37.22 | 36.15 | 36.30 | 4,769,093 | -0.78(-2.09%) |
Aug 29, 2007 | 36.14 | 37.22 | 36.08 | 37.07 | 3,654,441 | +0.98(+2.71%) |
Aug 28, 2007 | 36.50 | 36.66 | 35.96 | 36.09 | 4,052,561 | -0.55(-1.51%) |
Aug 27, 2007 | 37.10 | 37.35 | 36.09 | 36.65 | 4,398,740 | -0.40(-1.07%) |
Aug 24, 2007 | 36.78 | 37.32 | 36.56 | 37.04 | 3,546,634 | +0.40(+1.08%) |
Aug 23, 2007 | 38.60 | 38.70 | 36.40 | 36.65 | 6,794,470 | -1.40(-3.68%) |
Aug 22, 2007 | 37.83 | 38.24 | 37.71 | 38.05 | 2,929,423 | +0.59(+1.57%) |
Aug 21, 2007 | 37.73 | 38.42 | 37.30 | 37.46 | 4,959,390 | -0.25(-0.67%) |
Aug 20, 2007 | 36.02 | 38.82 | 36.00 | 37.71 | 7,377,600 | +1.07(+2.92%) |
Aug 17, 2007 | 36.76 | 37.71 | 36.05 | 36.64 | 10,542,112 | +0.60(+1.66%) |
Aug 16, 2007 | 35.23 | 36.43 | 33.37 | 36.04 | 10,847,770 | +0.55(+1.56%) |
Aug 15, 2007 | 36.00 | 36.66 | 35.00 | 35.49 | 8,407,617 | -0.51(-1.42%) |
Aug 14, 2007 | 36.73 | 37.24 | 35.48 | 36.00 | 7,167,702 | -1.23(-3.30%) |
Aug 13, 2007 | 37.55 | 37.74 | 36.85 | 37.23 | 5,808,490 | +0.35(+0.96%) |
Aug 10, 2007 | 34.22 | 36.95 | 34.22 | 36.88 | 10,860,420 | +1.71(+4.87%) |
Aug 09, 2007 | 35.86 | 35.97 | 34.33 | 35.17 | 13,684,742 | -0.91(-2.51%) |
Aug 08, 2007 | 36.57 | 37.18 | 35.49 | 36.07 | 8,601,598 | +0.03(+0.08%) |
Aug 07, 2007 | 36.06 | 36.52 | 35.40 | 36.04 | 9,216,067 | -0.11(-0.30%) |
Aug 06, 2007 | 36.91 | 37.15 | 35.86 | 36.15 | 9,015,927 | -0.43(-1.18%) |
Aug 03, 2007 | 37.29 | 38.68 | 36.57 | 36.58 | 9,556,628 | -2.09(-5.41%) |
Aug 02, 2007 | 38.13 | 39.22 | 38.01 | 38.68 | 5,101,455 | -0.01(-0.02%) |
Aug 01, 2007 | 37.98 | 39.04 | 37.76 | 38.68 | 10,671,939 | +0.02(+0.06%) |
Jul 31, 2007 | 38.72 | 39.80 | 38.63 | 38.66 | 6,314,138 | -0.06(-0.15%) |
Jul 30, 2007 | 38.75 | 39.16 | 37.78 | 38.72 | 6,857,294 | +1.09(+2.90%) |
Jul 27, 2007 | 38.55 | 38.55 | 36.45 | 37.63 | 12,101,133 | -0.38(-1.00%) |
Jul 26, 2007 | 38.53 | 39.16 | 37.42 | 38.01 | 10,439,830 | -1.16(-2.96%) |
Jul 25, 2007 | 40.33 | 40.97 | 38.57 | 39.16 | 7,201,928 | -0.75(-1.87%) |
Jul 24, 2007 | 39.86 | 40.65 | 39.28 | 39.91 | 6,645,728 | -1.03(-2.51%) |
Jul 23, 2007 | 41.18 | 41.44 | 40.80 | 40.94 | 2,701,707 | +0.08(+0.19%) |
Jul 20, 2007 | 41.02 | 41.77 | 40.37 | 40.86 | 2,864,878 | -0.71(-1.71%) |
Jul 19, 2007 | 42.41 | 42.97 | 41.19 | 41.57 | 4,157,446 | -0.23(-0.55%) |
Jul 18, 2007 | 41.70 | 42.38 | 41.54 | 41.80 | 12,999,237 | +1.10(+2.70%) |
Jul 17, 2007 | 41.14 | 41.54 | 40.61 | 40.70 | 4,822,649 | -0.03(-0.07%) |
Jul 16, 2007 | 40.35 | 41.07 | 39.83 | 40.73 | 3,464,423 | +0.58(+1.45%) |
Jul 13, 2007 | 39.51 | 40.26 | 39.16 | 40.15 | 3,899,545 | +0.04(+0.11%) |
Jul 12, 2007 | 39.39 | 40.13 | 39.21 | 40.11 | 5,707,360 | +0.88(+2.24%) |
Jul 11, 2007 | 38.21 | 39.49 | 38.17 | 39.23 | 5,170,135 | +0.75(+1.94%) |
Jul 10, 2007 | 39.47 | 39.50 | 38.44 | 38.48 | 3,465,828 | -1.09(-2.74%) |
Jul 09, 2007 | 39.19 | 39.75 | 39.11 | 39.57 | 4,140,614 | +0.73(+1.89%) |
Jul 06, 2007 | 38.31 | 38.96 | 38.11 | 38.83 | 2,559,402 | +0.37(+0.97%) |
Jul 05, 2007 | 39.12 | 39.13 | 38.21 | 38.46 | 2,598,073 | -0.52(-1.33%) |
Jul 03, 2007 | 38.60 | 39.17 | 38.51 | 38.98 | 1,718,509 | +0.46(+1.19%) |