Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.44 | 36.73 | 36.20 | 36.44 | 9,823,492 | -0.06(-0.16%) |
Sep 27, 2007 | 36.68 | 36.76 | 36.17 | 36.50 | 10,089,696 | -0.16(-0.44%) |
Sep 26, 2007 | 36.36 | 36.74 | 36.26 | 36.66 | 11,523,083 | +0.43(+1.20%) |
Sep 25, 2007 | 36.66 | 36.73 | 36.05 | 36.23 | 20,280,046 | -0.54(-1.47%) |
Sep 24, 2007 | 36.72 | 37.06 | 36.60 | 36.77 | 7,044,240 | +0.11(+0.29%) |
Sep 21, 2007 | 37.12 | 37.12 | 36.60 | 36.66 | 15,358,832 | -0.05(-0.13%) |
Sep 20, 2007 | 37.06 | 37.22 | 36.66 | 36.71 | 12,311,128 | -0.36(-0.97%) |
Sep 19, 2007 | 36.70 | 37.28 | 36.63 | 37.07 | 17,700,132 | +0.26(+0.71%) |
Sep 18, 2007 | 36.78 | 36.92 | 36.54 | 36.81 | 16,612,885 | +0.25(+0.70%) |
Sep 17, 2007 | 37.00 | 37.09 | 36.22 | 36.56 | 17,515,720 | -0.54(-1.46%) |
Sep 14, 2007 | 36.06 | 37.14 | 35.53 | 37.10 | 23,318,874 | +0.77(+2.12%) |
Sep 13, 2007 | 35.25 | 36.58 | 35.23 | 36.33 | 30,037,178 | +2.07(+6.05%) |
Sep 12, 2007 | 34.71 | 34.76 | 34.23 | 34.25 | 11,493,674 | -0.37(-1.08%) |
Sep 11, 2007 | 34.13 | 35.15 | 34.07 | 34.63 | 25,804,268 | +1.08(+3.21%) |
Sep 10, 2007 | 33.11 | 33.87 | 33.11 | 33.55 | 13,360,559 | +0.61(+1.85%) |
Sep 07, 2007 | 33.12 | 33.17 | 32.78 | 32.94 | 8,696,665 | -0.35(-1.05%) |
Sep 06, 2007 | 32.92 | 33.36 | 32.66 | 33.29 | 8,770,324 | +0.35(+1.06%) |
Sep 05, 2007 | 33.03 | 33.45 | 32.77 | 32.94 | 6,196,294 | -0.28(-0.85%) |
Sep 04, 2007 | 32.87 | 33.31 | 32.83 | 33.22 | 8,087,244 | +0.27(+0.83%) |
Aug 31, 2007 | 32.97 | 33.14 | 32.86 | 32.95 | 6,103,772 | +0.28(+0.86%) |
Aug 30, 2007 | 32.63 | 32.92 | 32.53 | 32.67 | 6,172,543 | -0.24(-0.73%) |
Aug 29, 2007 | 32.58 | 32.99 | 32.23 | 32.91 | 10,089,848 | +0.37(+1.13%) |
Aug 28, 2007 | 33.18 | 33.18 | 32.45 | 32.54 | 8,639,388 | -0.56(-1.68%) |
Aug 27, 2007 | 33.45 | 33.83 | 33.04 | 33.10 | 6,778,649 | -0.43(-1.30%) |
Aug 24, 2007 | 33.38 | 33.76 | 33.20 | 33.53 | 8,741,476 | +0.18(+0.54%) |
Aug 23, 2007 | 33.02 | 33.47 | 33.12 | 33.35 | 9,963,845 | +0.33(+0.99%) |
Aug 22, 2007 | 32.53 | 33.08 | 32.49 | 33.02 | 9,543,385 | +0.60(+1.84%) |
Aug 21, 2007 | 32.46 | 32.68 | 32.15 | 32.43 | 8,342,091 | +0.12(+0.37%) |
Aug 20, 2007 | 31.93 | 32.60 | 31.89 | 32.31 | 7,688,158 | +0.48(+1.51%) |
Aug 17, 2007 | 32.89 | 32.92 | 31.67 | 31.83 | 18,163,514 | -0.33(-1.04%) |
Aug 16, 2007 | 31.34 | 32.35 | 31.20 | 32.16 | 16,337,160 | +0.34(+1.07%) |
Aug 15, 2007 | 32.25 | 32.62 | 31.78 | 31.82 | 12,268,744 | -0.29(-0.92%) |
Aug 14, 2007 | 32.52 | 32.59 | 31.70 | 32.11 | 15,033,726 | -0.48(-1.46%) |
Aug 13, 2007 | 33.24 | 33.44 | 32.51 | 32.59 | 10,154,719 | -0.47(-1.42%) |
Aug 10, 2007 | 33.22 | 33.40 | 32.51 | 33.06 | 12,667,232 | -0.35(-1.04%) |
Aug 09, 2007 | 33.12 | 34.71 | 32.79 | 33.40 | 19,818,238 | -0.24(-0.72%) |
Aug 08, 2007 | 33.29 | 34.12 | 32.33 | 33.65 | 15,306,538 | +0.37(+1.13%) |
Aug 07, 2007 | 32.78 | 33.65 | 32.78 | 33.27 | 10,883,911 | +0.18(+0.55%) |
Aug 06, 2007 | 32.29 | 33.14 | 32.29 | 33.09 | 14,938,952 | +0.37(+1.15%) |
Aug 03, 2007 | 32.78 | 32.92 | 32.66 | 32.72 | 11,566,242 | -0.06(-0.18%) |
Aug 02, 2007 | 32.17 | 32.97 | 32.16 | 32.78 | 18,171,104 | +0.48(+1.49%) |
Aug 01, 2007 | 31.90 | 32.36 | 31.78 | 32.29 | 18,568,792 | +0.27(+0.84%) |
Jul 31, 2007 | 32.41 | 32.72 | 32.02 | 32.03 | 12,702,489 | -0.35(-1.07%) |
Jul 30, 2007 | 32.66 | 32.73 | 32.15 | 32.37 | 12,695,542 | -0.25(-0.76%) |
Jul 27, 2007 | 32.92 | 33.14 | 32.43 | 32.62 | 16,838,912 | -0.50(-1.50%) |
Jul 26, 2007 | 33.89 | 34.15 | 32.69 | 33.12 | 25,915,760 | -0.98(-2.87%) |
Jul 25, 2007 | 34.53 | 34.79 | 33.98 | 34.09 | 13,010,675 | -0.39(-1.14%) |
Jul 24, 2007 | 34.59 | 35.31 | 34.45 | 34.49 | 10,686,252 | -0.64(-1.81%) |
Jul 23, 2007 | 35.22 | 35.37 | 34.72 | 35.12 | 8,116,196 | +0.27(+0.79%) |
Jul 20, 2007 | 35.28 | 35.61 | 34.76 | 34.85 | 11,238,944 | -0.39(-1.10%) |
Jul 19, 2007 | 35.25 | 35.28 | 34.90 | 35.24 | 5,010,970 | +0.31(+0.90%) |
Jul 18, 2007 | 34.94 | 35.35 | 34.74 | 34.92 | 7,603,356 | +0.03(+0.08%) |
Jul 17, 2007 | 34.80 | 35.06 | 34.79 | 34.90 | 8,201,572 | +0.04(+0.12%) |
Jul 16, 2007 | 35.17 | 35.17 | 34.67 | 34.86 | 9,200,534 | +0.13(+0.37%) |
Jul 13, 2007 | 34.61 | 35.12 | 34.39 | 34.73 | 10,421,295 | +0.17(+0.50%) |
Jul 12, 2007 | 34.12 | 34.56 | 33.79 | 34.56 | 9,847,212 | +0.62(+1.83%) |
Jul 11, 2007 | 33.61 | 34.04 | 33.61 | 33.93 | 6,438,586 | +0.25(+0.75%) |
Jul 10, 2007 | 34.04 | 34.19 | 33.62 | 33.68 | 9,724,996 | -0.54(-1.56%) |
Jul 09, 2007 | 34.41 | 34.42 | 33.99 | 34.21 | 7,477,478 | -0.19(-0.56%) |
Jul 06, 2007 | 34.35 | 34.54 | 34.12 | 34.41 | 8,791,459 | +0.15(+0.43%) |
Jul 05, 2007 | 34.39 | 34.70 | 34.19 | 34.26 | 9,265,442 | -0.13(-0.37%) |
Jul 03, 2007 | 34.52 | 34.83 | 34.35 | 34.39 | 7,218,860 | +0.01(+0.04%) |