Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.21 | 41.45 | 40.27 | 40.65 | 19,813,784 | -0.47(-1.15%) |
Sep 27, 2007 | 40.51 | 41.20 | 40.34 | 41.12 | 17,123,380 | +1.36(+3.42%) |
Sep 26, 2007 | 39.79 | 40.02 | 39.38 | 39.76 | 14,491,984 | +0.43(+1.10%) |
Sep 25, 2007 | 38.93 | 39.38 | 38.67 | 39.33 | 15,102,298 | +0.16(+0.41%) |
Sep 24, 2007 | 39.46 | 39.60 | 38.74 | 39.17 | 16,142,764 | +1.12(+2.94%) |
Sep 21, 2007 | 37.60 | 38.17 | 37.54 | 38.05 | 15,398,349 | +1.10(+2.99%) |
Sep 20, 2007 | 36.70 | 37.46 | 36.76 | 36.94 | 12,778,701 | -0.15(-0.40%) |
Sep 19, 2007 | 37.21 | 37.86 | 36.81 | 37.09 | 22,323,756 | +0.21(+0.58%) |
Sep 18, 2007 | 35.39 | 37.01 | 35.17 | 36.88 | 21,730,628 | +1.94(+5.54%) |
Sep 17, 2007 | 34.93 | 35.21 | 34.59 | 34.94 | 9,683,195 | -0.30(-0.84%) |
Sep 14, 2007 | 34.64 | 35.44 | 34.58 | 35.24 | 12,725,533 | +0.53(+1.54%) |
Sep 13, 2007 | 34.78 | 34.99 | 34.48 | 34.71 | 9,905,114 | +0.23(+0.66%) |
Sep 12, 2007 | 34.04 | 34.57 | 33.80 | 34.48 | 15,755,888 | +0.34(+0.99%) |
Sep 11, 2007 | 33.74 | 34.26 | 33.74 | 34.14 | 13,821,532 | +0.41(+1.23%) |
Sep 10, 2007 | 33.93 | 34.01 | 33.02 | 33.73 | 15,968,230 | +0.58(+1.75%) |
Sep 07, 2007 | 33.19 | 33.40 | 32.76 | 33.15 | 13,908,000 | -0.84(-2.48%) |
Sep 06, 2007 | 33.83 | 34.27 | 33.56 | 33.99 | 10,053,345 | +0.37(+1.11%) |
Sep 05, 2007 | 33.88 | 34.03 | 33.34 | 33.62 | 14,996,918 | -0.89(-2.58%) |
Sep 04, 2007 | 33.92 | 34.81 | 33.87 | 34.51 | 11,281,324 | +0.56(+1.66%) |
Aug 31, 2007 | 34.23 | 34.64 | 33.89 | 33.94 | 16,000,560 | +0.86(+2.61%) |
Aug 30, 2007 | 32.84 | 33.46 | 32.58 | 33.08 | 10,174,043 | -0.36(-1.08%) |
Aug 29, 2007 | 32.55 | 33.61 | 32.48 | 33.44 | 19,260,344 | +1.67(+5.25%) |
Aug 28, 2007 | 33.17 | 33.23 | 31.69 | 31.77 | 24,130,008 | -2.79(-8.08%) |
Aug 27, 2007 | 33.40 | 34.90 | 33.29 | 34.57 | 28,349,384 | +2.13(+6.56%) |
Aug 24, 2007 | 31.40 | 32.56 | 31.39 | 32.44 | 13,791,558 | +1.27(+4.08%) |
Aug 23, 2007 | 31.32 | 31.44 | 30.67 | 31.17 | 15,665,781 | +0.02(+0.07%) |
Aug 22, 2007 | 30.30 | 31.16 | 30.27 | 31.15 | 15,458,886 | +2.01(+6.91%) |
Aug 21, 2007 | 29.15 | 29.78 | 29.02 | 29.13 | 13,085,751 | +0.36(+1.26%) |
Aug 20, 2007 | 28.93 | 29.02 | 28.29 | 28.77 | 16,101,122 | +0.68(+2.41%) |
Aug 17, 2007 | 27.95 | 28.35 | 27.28 | 28.09 | 25,410,420 | +1.05(+3.89%) |
Aug 16, 2007 | 27.35 | 27.78 | 25.11 | 27.04 | 39,864,148 | -0.64(-2.31%) |
Aug 15, 2007 | 28.54 | 28.85 | 27.55 | 27.68 | 18,567,216 | -1.19(-4.13%) |
Aug 14, 2007 | 29.56 | 29.62 | 28.79 | 28.87 | 13,200,533 | -0.41(-1.40%) |
Aug 13, 2007 | 29.43 | 30.04 | 29.28 | 29.28 | 10,208,139 | -0.18(-0.60%) |
Aug 10, 2007 | 28.91 | 29.66 | 28.62 | 29.46 | 17,614,038 | -0.07(-0.24%) |
Aug 09, 2007 | 29.68 | 30.22 | 29.42 | 29.53 | 11,238,735 | -1.16(-3.78%) |
Aug 08, 2007 | 30.25 | 30.98 | 29.97 | 30.69 | 11,350,757 | +1.27(+4.32%) |
Aug 07, 2007 | 29.09 | 29.71 | 28.83 | 29.42 | 15,306,297 | -0.21(-0.70%) |
Aug 06, 2007 | 29.36 | 29.81 | 28.45 | 29.63 | 18,840,502 | +0.18(+0.61%) |
Aug 03, 2007 | 30.00 | 30.76 | 29.39 | 29.45 | 11,200,848 | -1.31(-4.26%) |
Aug 02, 2007 | 30.60 | 30.90 | 30.41 | 30.76 | 14,637,173 | -0.23(-0.73%) |
Aug 01, 2007 | 30.85 | 31.19 | 30.20 | 30.98 | 23,665,940 | -0.61(-1.94%) |
Jul 31, 2007 | 32.02 | 32.25 | 31.31 | 31.60 | 15,346,881 | +0.17(+0.53%) |
Jul 30, 2007 | 30.89 | 31.57 | 30.80 | 31.43 | 13,879,049 | +1.25(+4.13%) |
Jul 27, 2007 | 30.63 | 30.94 | 29.99 | 30.18 | 18,013,582 | -0.51(-1.66%) |
Jul 26, 2007 | 31.46 | 31.50 | 29.88 | 30.69 | 27,160,280 | -1.29(-4.02%) |
Jul 25, 2007 | 32.07 | 32.26 | 31.47 | 31.98 | 12,623,429 | +0.58(+1.86%) |
Jul 24, 2007 | 31.98 | 32.10 | 31.37 | 31.39 | 11,107,357 | -0.81(-2.51%) |
Jul 23, 2007 | 32.07 | 32.27 | 31.95 | 32.20 | 10,010,902 | +0.98(+3.14%) |
Jul 20, 2007 | 31.62 | 31.62 | 31.12 | 31.22 | 8,605,785 | +0.01(+0.03%) |
Jul 19, 2007 | 31.12 | 31.36 | 31.12 | 31.21 | 10,008,413 | +0.42(+1.36%) |
Jul 18, 2007 | 30.79 | 31.04 | 30.38 | 30.79 | 10,877,781 | -0.60(-1.90%) |
Jul 17, 2007 | 31.47 | 31.65 | 31.18 | 31.39 | 11,643,292 | -0.02(-0.05%) |
Jul 16, 2007 | 31.48 | 31.69 | 31.23 | 31.40 | 8,628,568 | -0.44(-1.38%) |
Jul 13, 2007 | 31.91 | 31.91 | 31.67 | 31.84 | 5,591,561 | +0.11(+0.36%) |
Jul 12, 2007 | 31.39 | 31.73 | 31.34 | 31.73 | 9,122,365 | +0.60(+1.92%) |
Jul 11, 2007 | 30.92 | 31.20 | 30.92 | 31.13 | 9,580,232 | +0.17(+0.54%) |
Jul 10, 2007 | 31.25 | 31.34 | 30.85 | 30.96 | 11,436,942 | -0.37(-1.17%) |
Jul 09, 2007 | 31.16 | 31.41 | 31.17 | 31.33 | 10,112,381 | +0.43(+1.38%) |
Jul 06, 2007 | 30.49 | 30.92 | 30.43 | 30.90 | 9,206,127 | +0.76(+2.51%) |
Jul 05, 2007 | 29.98 | 30.30 | 29.95 | 30.15 | 10,488,669 | -0.11(-0.35%) |
Jul 03, 2007 | 29.96 | 30.25 | 29.87 | 30.25 | 6,661,660 | +0.62(+2.10%) |