Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.57 | 36.67 | 35.99 | 36.25 | 51,140,000 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,035,844 | +0.53(+1.48%) |
Sep 26, 2007 | 35.95 | 36.06 | 35.69 | 35.95 | 37,815,448 | +0.47(+1.33%) |
Sep 25, 2007 | 35.32 | 35.62 | 35.09 | 35.47 | 38,528,816 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.61 | 43,303,740 | +0.44(+1.24%) |
Sep 21, 2007 | 35.12 | 35.28 | 35.05 | 35.17 | 41,750,412 | +0.46(+1.33%) |
Sep 20, 2007 | 34.91 | 35.13 | 34.50 | 34.71 | 47,818,152 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.71 | 34.82 | 86,584,568 | +0.16(+0.45%) |
Sep 18, 2007 | 33.16 | 34.72 | 33.01 | 34.66 | 93,913,288 | +1.60(+4.84%) |
Sep 17, 2007 | 33.02 | 33.13 | 32.68 | 33.06 | 31,409,576 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,548,722 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.45 | 32.96 | 33.21 | 31,511,654 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.99 | 32.39 | 32.84 | 40,469,344 | +0.12(+0.36%) |
Sep 11, 2007 | 32.46 | 32.85 | 32.42 | 32.73 | 44,043,716 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.52 | 31.60 | 32.08 | 44,419,360 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.79 | 32.05 | 67,257,056 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.96 | 32.48 | 32.79 | 28,599,178 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,938,328 | -0.50(-1.51%) |
Sep 04, 2007 | 32.18 | 33.27 | 32.18 | 33.04 | 46,451,748 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.04 | 32.26 | 32.49 | 73,962,088 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,170,492 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.84 | 58,404,600 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.66 | 30.47 | 30.62 | 78,284,808 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.65 | 31.92 | 38,806,864 | +0.15(+0.46%) |
Aug 24, 2007 | 31.05 | 31.84 | 30.95 | 31.78 | 72,781,952 | +0.74(+2.38%) |
Aug 23, 2007 | 31.17 | 31.29 | 30.60 | 31.04 | 63,728,028 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,559,256 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.96 | 29.36 | 29.60 | 59,496,540 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.20 | 29.71 | 88,110,400 | +0.06(+0.20%) |
Aug 17, 2007 | 30.02 | 30.78 | 28.78 | 29.65 | 137,224,304 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,383,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,300,440 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.44 | 69,323,584 | -0.81(-2.59%) |
Aug 13, 2007 | 31.67 | 31.86 | 31.22 | 31.24 | 54,877,632 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.54 | 30.94 | 113,344,880 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.26 | 31.48 | 108,181,536 | -1.36(-4.14%) |
Aug 08, 2007 | 32.42 | 33.10 | 32.38 | 32.84 | 69,644,152 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.12 | 31.28 | 31.78 | 75,362,064 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.70 | 31.54 | 99,487,824 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,121,664 | -1.24(-3.84%) |
Aug 02, 2007 | 32.07 | 32.58 | 31.98 | 32.38 | 64,060,792 | +0.35(+1.11%) |
Aug 01, 2007 | 31.76 | 32.32 | 31.40 | 32.03 | 146,129,024 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.39 | 32.16 | 32.16 | 86,911,304 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,293,408 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.61 | 31.79 | 87,964,456 | -0.52(-1.61%) |
Jul 26, 2007 | 33.24 | 33.27 | 31.48 | 32.31 | 136,354,784 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,042,820 | +0.19(+0.57%) |
Jul 24, 2007 | 34.69 | 34.76 | 33.67 | 33.74 | 73,726,800 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.54 | 34.94 | 48,807,808 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,977,624 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.18 | 33,697,380 | +0.33(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.58 | 33.85 | 47,905,084 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.40 | 34.11 | 34.27 | 29,943,718 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.14 | 34.28 | 32,868,990 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.63 | 33,342,634 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.36 | 33.69 | 34.21 | 39,941,928 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,592,712 | +0.28(+0.83%) |
Jul 10, 2007 | 33.51 | 33.62 | 33.14 | 33.20 | 55,023,444 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,374,356 | +0.33(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.55 | 43,522,728 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,651,080 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.84 | 32.62 | 32.84 | 18,658,176 | +0.26(+0.80%) |