Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 45.67 | 46.02 | 45.65 | 45.93 | 14,852,264 | +0.16(+0.34%) |
Sep 27, 2007 | 46.04 | 46.13 | 45.59 | 45.77 | 13,200,079 | -0.27(-0.58%) |
Sep 26, 2007 | 45.65 | 46.18 | 45.48 | 46.04 | 16,068,138 | +0.43(+0.95%) |
Sep 25, 2007 | 45.31 | 45.93 | 45.31 | 45.61 | 15,078,402 | +0.03(+0.07%) |
Sep 24, 2007 | 45.26 | 45.70 | 45.12 | 45.57 | 17,793,062 | +0.27(+0.59%) |
Sep 21, 2007 | 45.49 | 45.67 | 45.04 | 45.31 | 24,635,322 | +0.27(+0.59%) |
Sep 20, 2007 | 44.72 | 45.26 | 44.69 | 45.04 | 13,853,281 | +0.12(+0.28%) |
Sep 19, 2007 | 45.02 | 45.05 | 44.46 | 44.91 | 23,026,416 | +0.07(+0.16%) |
Sep 18, 2007 | 44.59 | 45.10 | 44.33 | 44.84 | 23,692,950 | +0.48(+1.07%) |
Sep 17, 2007 | 44.07 | 44.59 | 43.92 | 44.37 | 15,747,363 | +0.09(+0.21%) |
Sep 14, 2007 | 43.75 | 44.30 | 43.71 | 44.28 | 12,742,286 | +0.23(+0.52%) |
Sep 13, 2007 | 43.96 | 44.22 | 43.85 | 44.05 | 13,090,410 | +0.10(+0.22%) |
Sep 12, 2007 | 43.68 | 44.01 | 43.45 | 43.95 | 14,689,973 | +0.21(+0.48%) |
Sep 11, 2007 | 43.28 | 43.75 | 43.00 | 43.74 | 19,071,368 | +0.71(+1.65%) |
Sep 10, 2007 | 42.80 | 43.16 | 42.72 | 43.03 | 13,514,806 | +0.28(+0.66%) |
Sep 07, 2007 | 42.89 | 43.31 | 42.70 | 42.75 | 17,599,480 | -0.42(-0.97%) |
Sep 06, 2007 | 42.53 | 43.28 | 42.50 | 43.17 | 17,022,694 | +0.42(+0.99%) |
Sep 05, 2007 | 42.69 | 42.86 | 42.39 | 42.74 | 13,750,666 | +0.01(+0.02%) |
Sep 04, 2007 | 42.47 | 42.79 | 42.37 | 42.73 | 13,490,837 | +0.09(+0.21%) |
Aug 31, 2007 | 42.53 | 42.84 | 42.36 | 42.64 | 12,854,243 | +0.20(+0.46%) |
Aug 30, 2007 | 42.32 | 42.64 | 42.12 | 42.45 | 12,707,673 | -0.07(-0.17%) |
Aug 29, 2007 | 42.37 | 42.61 | 42.11 | 42.52 | 13,593,375 | +0.27(+0.65%) |
Aug 28, 2007 | 42.54 | 42.69 | 41.92 | 42.24 | 16,584,055 | -0.35(-0.81%) |
Aug 27, 2007 | 42.88 | 42.92 | 42.38 | 42.59 | 11,937,325 | -0.46(-1.06%) |
Aug 24, 2007 | 42.64 | 43.06 | 42.51 | 43.05 | 13,013,373 | +0.58(+1.37%) |
Aug 23, 2007 | 42.43 | 42.56 | 42.14 | 42.47 | 16,405,475 | +0.20(+0.46%) |
Aug 22, 2007 | 42.36 | 42.51 | 42.04 | 42.27 | 14,703,604 | +0.18(+0.43%) |
Aug 21, 2007 | 42.21 | 42.43 | 41.92 | 42.09 | 14,925,527 | -0.36(-0.85%) |
Aug 20, 2007 | 42.54 | 42.96 | 42.26 | 42.45 | 14,578,935 | -0.22(-0.52%) |
Aug 17, 2007 | 42.38 | 42.73 | 41.90 | 42.67 | 30,565,834 | +0.86(+2.06%) |
Aug 16, 2007 | 40.83 | 42.30 | 40.83 | 41.81 | 34,630,868 | +0.36(+0.87%) |
Aug 15, 2007 | 41.75 | 42.31 | 41.36 | 41.45 | 18,627,334 | -0.16(-0.38%) |
Aug 14, 2007 | 41.94 | 42.08 | 41.47 | 41.60 | 16,736,594 | -0.37(-0.87%) |
Aug 13, 2007 | 42.57 | 42.70 | 41.79 | 41.97 | 23,496,146 | -0.72(-1.70%) |
Aug 10, 2007 | 41.99 | 43.02 | 41.97 | 42.70 | 26,247,124 | +0.27(+0.65%) |
Aug 09, 2007 | 42.54 | 43.58 | 41.79 | 42.42 | 29,922,444 | -0.12(-0.29%) |
Aug 08, 2007 | 42.67 | 42.93 | 42.18 | 42.54 | 20,995,092 | -0.05(-0.11%) |
Aug 07, 2007 | 42.44 | 42.96 | 41.94 | 42.59 | 29,448,260 | +0.15(+0.35%) |
Aug 06, 2007 | 41.13 | 42.44 | 41.10 | 42.44 | 28,461,938 | +1.17(+2.83%) |
Aug 03, 2007 | 41.46 | 41.58 | 41.15 | 41.27 | 31,146,682 | -0.06(-0.14%) |
Aug 02, 2007 | 41.17 | 41.52 | 40.90 | 41.33 | 18,191,808 | +0.09(+0.22%) |
Aug 01, 2007 | 40.17 | 41.45 | 40.16 | 41.24 | 22,700,810 | +0.85(+2.10%) |
Jul 31, 2007 | 41.31 | 41.26 | 40.31 | 40.39 | 23,694,368 | -0.92(-2.23%) |
Jul 30, 2007 | 40.81 | 41.49 | 40.51 | 41.31 | 22,793,638 | +0.29(+0.72%) |
Jul 27, 2007 | 40.71 | 41.40 | 40.68 | 41.02 | 25,379,136 | +0.17(+0.42%) |
Jul 26, 2007 | 40.69 | 41.66 | 40.68 | 40.85 | 33,789,680 | -0.27(-0.67%) |
Jul 25, 2007 | 41.08 | 41.51 | 40.87 | 41.12 | 20,801,464 | +0.01(+0.03%) |
Jul 24, 2007 | 40.85 | 42.04 | 40.84 | 41.11 | 22,657,092 | -0.25(-0.60%) |
Jul 23, 2007 | 40.67 | 41.60 | 40.67 | 41.36 | 14,667,747 | +0.78(+1.91%) |
Jul 20, 2007 | 40.64 | 41.06 | 40.55 | 40.58 | 18,696,992 | -0.42(-1.02%) |
Jul 19, 2007 | 40.80 | 41.22 | 40.80 | 41.00 | 13,131,476 | +0.13(+0.32%) |
Jul 18, 2007 | 40.74 | 41.12 | 40.49 | 40.87 | 16,948,162 | -0.06(-0.14%) |
Jul 17, 2007 | 41.16 | 41.43 | 40.93 | 40.93 | 21,100,792 | -0.31(-0.74%) |
Jul 16, 2007 | 40.72 | 41.46 | 40.61 | 41.23 | 19,715,888 | +0.32(+0.78%) |
Jul 13, 2007 | 40.87 | 41.13 | 40.64 | 40.91 | 18,388,432 | -0.18(-0.43%) |
Jul 12, 2007 | 40.20 | 41.13 | 40.19 | 41.09 | 26,826,300 | +0.89(+2.23%) |
Jul 11, 2007 | 39.87 | 40.27 | 39.76 | 40.19 | 18,465,426 | +0.35(+0.87%) |
Jul 10, 2007 | 40.18 | 40.29 | 39.84 | 39.85 | 19,278,488 | -0.32(-0.80%) |
Jul 09, 2007 | 40.14 | 40.27 | 40.10 | 40.17 | 18,491,212 | +0.03(+0.07%) |
Jul 06, 2007 | 40.27 | 40.24 | 40.06 | 40.14 | 12,554,302 | -0.12(-0.31%) |
Jul 05, 2007 | 40.29 | 40.44 | 40.09 | 40.27 | 18,195,866 | -0.08(-0.19%) |
Jul 03, 2007 | 40.35 | 40.42 | 40.12 | 40.34 | 7,837,841 | +0.03(+0.08%) |