Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.35 | 40.91 | 39.38 | 40.08 | 16,424,434 | +0.01(+0.02%) |
Sep 27, 2007 | 40.04 | 40.31 | 39.70 | 40.07 | 10,008,462 | +0.34(+0.86%) |
Sep 26, 2007 | 39.05 | 40.22 | 39.02 | 39.73 | 14,603,856 | +0.85(+2.19%) |
Sep 25, 2007 | 39.02 | 39.34 | 38.65 | 38.88 | 11,446,211 | -0.29(-0.74%) |
Sep 24, 2007 | 38.93 | 39.50 | 38.80 | 39.17 | 11,565,042 | -0.09(-0.23%) |
Sep 21, 2007 | 39.28 | 39.66 | 39.18 | 39.26 | 13,247,585 | +0.08(+0.20%) |
Sep 20, 2007 | 39.16 | 39.47 | 39.05 | 39.18 | 9,814,112 | -0.35(-0.88%) |
Sep 19, 2007 | 39.67 | 40.09 | 39.32 | 39.53 | 13,995,745 | -0.15(-0.37%) |
Sep 18, 2007 | 39.26 | 39.72 | 38.53 | 39.68 | 16,251,372 | +0.39(+0.99%) |
Sep 17, 2007 | 39.43 | 39.67 | 38.62 | 39.29 | 14,293,148 | -0.61(-1.53%) |
Sep 14, 2007 | 40.30 | 40.30 | 39.60 | 39.90 | 12,543,372 | -0.57(-1.40%) |
Sep 13, 2007 | 39.53 | 40.57 | 39.50 | 40.47 | 26,186,464 | +1.05(+2.66%) |
Sep 12, 2007 | 39.12 | 40.25 | 38.72 | 39.42 | 39,482,628 | +1.25(+3.27%) |
Sep 11, 2007 | 36.19 | 38.53 | 36.13 | 38.17 | 31,437,696 | +2.01(+5.56%) |
Sep 10, 2007 | 36.03 | 36.67 | 36.03 | 36.16 | 9,578,601 | +0.10(+0.28%) |
Sep 07, 2007 | 36.25 | 36.98 | 35.90 | 36.06 | 19,475,432 | -0.79(-2.13%) |
Sep 06, 2007 | 37.30 | 37.40 | 36.70 | 36.85 | 15,455,470 | -0.22(-0.59%) |
Sep 05, 2007 | 37.71 | 37.82 | 36.92 | 37.07 | 28,819,442 | +0.69(+1.91%) |
Sep 04, 2007 | 35.61 | 36.46 | 35.50 | 36.37 | 12,541,464 | +0.87(+2.45%) |
Aug 31, 2007 | 35.49 | 35.78 | 35.42 | 35.50 | 12,603,698 | +0.02(+0.06%) |
Aug 30, 2007 | 35.07 | 35.76 | 35.07 | 35.48 | 12,270,664 | -0.08(-0.22%) |
Aug 29, 2007 | 35.34 | 35.61 | 34.76 | 35.56 | 19,801,776 | +0.84(+2.41%) |
Aug 28, 2007 | 35.13 | 35.37 | 34.72 | 34.72 | 13,429,581 | -0.64(-1.82%) |
Aug 27, 2007 | 35.29 | 35.98 | 35.07 | 35.37 | 7,567,424 | -0.25(-0.70%) |
Aug 24, 2007 | 35.69 | 35.76 | 35.42 | 35.61 | 11,757,985 | +0.01(+0.04%) |
Aug 23, 2007 | 34.83 | 36.13 | 34.83 | 35.60 | 15,878,977 | +0.67(+1.93%) |
Aug 22, 2007 | 35.11 | 35.13 | 34.57 | 34.93 | 15,260,003 | +0.04(+0.12%) |
Aug 21, 2007 | 34.89 | 35.41 | 34.78 | 34.88 | 11,580,795 | -0.39(-1.10%) |
Aug 20, 2007 | 35.29 | 35.78 | 34.71 | 35.27 | 13,339,585 | -0.21(-0.58%) |
Aug 17, 2007 | 35.13 | 35.49 | 34.22 | 35.48 | 24,838,420 | +0.47(+1.36%) |
Aug 16, 2007 | 35.06 | 35.43 | 34.39 | 35.01 | 24,567,858 | -0.84(-2.33%) |
Aug 15, 2007 | 36.07 | 36.59 | 35.77 | 35.84 | 29,936,110 | -0.52(-1.42%) |
Aug 14, 2007 | 36.32 | 36.80 | 36.24 | 36.36 | 11,768,851 | +0.04(+0.12%) |
Aug 13, 2007 | 36.17 | 36.83 | 36.05 | 36.32 | 14,582,868 | +0.84(+2.36%) |
Aug 10, 2007 | 35.69 | 36.07 | 35.22 | 35.48 | 20,293,900 | -0.64(-1.78%) |
Aug 09, 2007 | 36.56 | 37.19 | 36.12 | 36.12 | 15,906,230 | -0.72(-1.94%) |
Aug 08, 2007 | 36.51 | 36.84 | 35.95 | 36.84 | 15,152,121 | +0.43(+1.19%) |
Aug 07, 2007 | 36.27 | 36.83 | 36.10 | 36.41 | 16,468,117 | -0.27(-0.73%) |
Aug 06, 2007 | 36.06 | 36.83 | 36.06 | 36.68 | 14,475,133 | +0.62(+1.71%) |
Aug 03, 2007 | 36.20 | 36.57 | 36.01 | 36.06 | 15,169,302 | -0.38(-1.05%) |
Aug 02, 2007 | 36.90 | 37.22 | 36.33 | 36.44 | 15,595,824 | -0.46(-1.25%) |
Aug 01, 2007 | 37.17 | 37.31 | 35.64 | 36.90 | 39,119,460 | -1.17(-3.07%) |
Jul 31, 2007 | 39.50 | 39.62 | 38.03 | 38.07 | 39,626,864 | -1.74(-4.36%) |
Jul 30, 2007 | 39.26 | 40.10 | 39.25 | 39.81 | 11,321,628 | +0.40(+1.02%) |
Jul 27, 2007 | 40.24 | 40.26 | 39.13 | 39.40 | 18,543,468 | -0.38(-0.96%) |
Jul 26, 2007 | 40.03 | 40.58 | 39.50 | 39.79 | 23,553,840 | -0.71(-1.75%) |
Jul 25, 2007 | 40.16 | 40.90 | 39.82 | 40.50 | 16,379,169 | +0.51(+1.28%) |
Jul 24, 2007 | 40.13 | 40.77 | 39.85 | 39.99 | 14,760,018 | -0.26(-0.63%) |
Jul 23, 2007 | 40.33 | 40.56 | 40.13 | 40.24 | 14,576,013 | +0.44(+1.10%) |
Jul 20, 2007 | 39.44 | 40.19 | 39.13 | 39.80 | 19,659,818 | +0.43(+1.10%) |
Jul 19, 2007 | 39.55 | 39.79 | 38.77 | 39.37 | 10,584,440 | -0.16(-0.41%) |
Jul 18, 2007 | 39.28 | 39.72 | 39.24 | 39.53 | 12,744,448 | +0.15(+0.38%) |
Jul 17, 2007 | 39.20 | 39.49 | 39.05 | 39.38 | 16,994,082 | -0.31(-0.79%) |
Jul 16, 2007 | 40.23 | 40.56 | 39.57 | 39.70 | 12,923,696 | -0.64(-1.58%) |
Jul 13, 2007 | 40.38 | 40.86 | 40.21 | 40.33 | 18,695,134 | +0.69(+1.75%) |
Jul 12, 2007 | 39.02 | 39.65 | 38.96 | 39.64 | 12,986,675 | +0.58(+1.49%) |
Jul 11, 2007 | 38.63 | 39.12 | 38.50 | 39.06 | 17,251,464 | +0.60(+1.55%) |
Jul 10, 2007 | 38.61 | 38.89 | 38.46 | 38.46 | 20,009,434 | -0.18(-0.48%) |
Jul 09, 2007 | 38.67 | 39.01 | 38.55 | 38.65 | 9,794,056 | -0.19(-0.49%) |
Jul 06, 2007 | 38.76 | 38.89 | 38.60 | 38.84 | 8,245,182 | -0.03(-0.07%) |
Jul 05, 2007 | 38.82 | 38.99 | 38.72 | 38.87 | 15,700,093 | -0.23(-0.60%) |
Jul 03, 2007 | 39.11 | 39.30 | 38.95 | 39.10 | 6,300,257 | -0.04(-0.09%) |