Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 42.88 | 43.01 | 42.74 | 42.98 | 13,540,166 | +0.10(+0.24%) |
Sep 27, 2007 | 42.77 | 43.01 | 42.75 | 42.88 | 11,500,993 | +0.10(+0.23%) |
Sep 26, 2007 | 42.54 | 42.94 | 42.43 | 42.78 | 19,136,272 | +0.27(+0.65%) |
Sep 25, 2007 | 42.39 | 42.74 | 42.36 | 42.50 | 15,415,876 | -0.15(-0.35%) |
Sep 24, 2007 | 42.51 | 42.88 | 42.36 | 42.65 | 18,735,776 | +0.05(+0.12%) |
Sep 21, 2007 | 42.46 | 42.89 | 42.38 | 42.60 | 26,962,016 | +0.22(+0.51%) |
Sep 20, 2007 | 42.20 | 42.52 | 41.99 | 42.38 | 18,450,994 | +0.20(+0.47%) |
Sep 19, 2007 | 41.71 | 42.38 | 41.64 | 42.19 | 27,447,622 | +0.43(+1.03%) |
Sep 18, 2007 | 41.19 | 41.84 | 41.17 | 41.76 | 19,342,100 | +0.58(+1.41%) |
Sep 17, 2007 | 41.23 | 41.43 | 41.02 | 41.17 | 16,945,768 | -0.17(-0.41%) |
Sep 14, 2007 | 41.21 | 41.42 | 41.13 | 41.34 | 14,321,843 | +0.06(+0.14%) |
Sep 13, 2007 | 41.00 | 41.39 | 40.93 | 41.29 | 20,629,882 | +0.39(+0.96%) |
Sep 12, 2007 | 40.59 | 41.00 | 40.53 | 40.89 | 17,786,026 | +0.30(+0.74%) |
Sep 11, 2007 | 40.55 | 40.65 | 40.38 | 40.59 | 15,198,727 | +0.14(+0.34%) |
Sep 10, 2007 | 40.46 | 40.55 | 40.28 | 40.45 | 15,561,912 | +0.10(+0.26%) |
Sep 07, 2007 | 40.24 | 40.58 | 40.08 | 40.35 | 20,717,238 | +0.01(+0.03%) |
Sep 06, 2007 | 40.36 | 40.49 | 40.30 | 40.34 | 11,807,517 | +0.01(+0.02%) |
Sep 05, 2007 | 40.46 | 40.54 | 40.20 | 40.33 | 17,248,586 | -0.22(-0.53%) |
Sep 04, 2007 | 40.32 | 40.59 | 40.30 | 40.55 | 13,473,213 | +0.12(+0.31%) |
Aug 31, 2007 | 40.55 | 40.61 | 40.33 | 40.42 | 20,415,876 | +0.12(+0.31%) |
Aug 30, 2007 | 40.13 | 40.50 | 40.13 | 40.30 | 12,662,129 | -0.17(-0.42%) |
Aug 29, 2007 | 40.13 | 40.55 | 40.08 | 40.47 | 15,556,256 | +0.40(+1.00%) |
Aug 28, 2007 | 40.30 | 40.35 | 40.06 | 40.07 | 22,607,146 | -0.23(-0.57%) |
Aug 27, 2007 | 40.34 | 40.46 | 40.24 | 40.30 | 15,987,419 | -0.18(-0.45%) |
Aug 24, 2007 | 40.40 | 40.55 | 40.13 | 40.48 | 14,011,744 | -0.15(-0.37%) |
Aug 23, 2007 | 40.66 | 40.80 | 40.54 | 40.63 | 13,466,181 | +0.07(+0.16%) |
Aug 22, 2007 | 40.36 | 40.62 | 40.31 | 40.57 | 18,559,832 | +0.22(+0.55%) |
Aug 21, 2007 | 40.28 | 40.50 | 40.23 | 40.34 | 19,073,600 | -0.10(-0.26%) |
Aug 20, 2007 | 40.45 | 40.62 | 40.26 | 40.45 | 19,802,290 | -0.12(-0.31%) |
Aug 17, 2007 | 40.88 | 41.20 | 40.13 | 40.57 | 28,016,302 | +0.26(+0.63%) |
Aug 16, 2007 | 39.77 | 40.51 | 39.73 | 40.32 | 36,689,664 | +0.22(+0.54%) |
Aug 15, 2007 | 39.96 | 40.40 | 39.76 | 40.10 | 21,029,926 | +0.11(+0.28%) |
Aug 14, 2007 | 40.20 | 40.52 | 39.98 | 39.99 | 28,467,702 | -0.21(-0.52%) |
Aug 13, 2007 | 40.00 | 40.47 | 39.99 | 40.20 | 16,940,876 | +0.20(+0.49%) |
Aug 10, 2007 | 39.71 | 40.18 | 39.58 | 40.00 | 23,788,306 | +0.21(+0.53%) |
Aug 09, 2007 | 40.56 | 40.95 | 39.79 | 39.79 | 31,827,292 | -1.09(-2.66%) |
Aug 08, 2007 | 40.55 | 40.88 | 40.04 | 40.88 | 23,657,762 | +0.27(+0.66%) |
Aug 07, 2007 | 40.40 | 40.82 | 40.27 | 40.61 | 27,647,142 | -0.14(-0.35%) |
Aug 06, 2007 | 39.45 | 40.80 | 39.45 | 40.76 | 22,574,586 | +0.88(+2.20%) |
Aug 03, 2007 | 39.96 | 40.00 | 39.83 | 39.88 | 19,848,046 | -0.05(-0.11%) |
Aug 02, 2007 | 39.77 | 40.22 | 39.74 | 39.92 | 26,129,686 | +0.05(+0.11%) |
Aug 01, 2007 | 39.58 | 40.17 | 39.55 | 39.88 | 26,962,898 | +0.30(+0.76%) |
Jul 31, 2007 | 40.13 | 40.42 | 39.58 | 39.58 | 33,436,160 | +0.28(+0.72%) |
Jul 30, 2007 | 39.21 | 39.54 | 39.10 | 39.30 | 20,795,432 | +0.20(+0.50%) |
Jul 27, 2007 | 39.74 | 40.00 | 39.07 | 39.10 | 35,905,844 | -0.78(-1.95%) |
Jul 26, 2007 | 39.92 | 40.25 | 39.74 | 39.88 | 35,645,712 | -0.37(-0.93%) |
Jul 25, 2007 | 40.22 | 40.55 | 40.03 | 40.25 | 16,237,560 | +0.04(+0.10%) |
Jul 24, 2007 | 40.28 | 40.64 | 40.18 | 40.21 | 16,438,420 | -0.35(-0.85%) |
Jul 23, 2007 | 40.49 | 40.78 | 40.46 | 40.56 | 14,429,208 | +0.14(+0.34%) |
Jul 20, 2007 | 40.81 | 40.89 | 40.38 | 40.42 | 21,054,990 | -0.39(-0.96%) |
Jul 19, 2007 | 40.79 | 41.02 | 40.60 | 40.81 | 19,342,788 | +0.12(+0.31%) |
Jul 18, 2007 | 40.89 | 41.15 | 40.57 | 40.69 | 25,822,012 | -0.35(-0.86%) |
Jul 17, 2007 | 41.14 | 41.55 | 40.74 | 41.04 | 42,141,348 | -0.69(-1.66%) |
Jul 16, 2007 | 41.46 | 41.79 | 41.40 | 41.74 | 20,435,478 | +0.24(+0.58%) |
Jul 13, 2007 | 41.52 | 41.61 | 41.22 | 41.50 | 13,756,468 | +0.05(+0.11%) |
Jul 12, 2007 | 41.25 | 41.48 | 40.97 | 41.45 | 16,879,492 | +0.33(+0.80%) |
Jul 11, 2007 | 40.69 | 41.21 | 40.66 | 41.12 | 17,037,642 | +0.43(+1.06%) |
Jul 10, 2007 | 41.00 | 41.12 | 40.64 | 40.69 | 21,917,668 | -0.34(-0.83%) |
Jul 09, 2007 | 40.80 | 41.43 | 40.55 | 41.03 | 28,729,408 | +0.39(+0.95%) |
Jul 06, 2007 | 40.62 | 40.82 | 40.56 | 40.64 | 11,554,645 | -0.10(-0.24%) |
Jul 05, 2007 | 40.62 | 40.83 | 40.47 | 40.74 | 12,687,034 | +0.22(+0.53%) |
Jul 03, 2007 | 40.56 | 40.74 | 40.48 | 40.53 | 7,209,619 | +0.07(+0.16%) |