Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.48 | 39.48 | 38.66 | 39.00 | 16,066,022 | -0.67(-1.68%) |
Sep 27, 2007 | 39.83 | 39.85 | 39.66 | 39.67 | 7,371,872 | -0.04(-0.10%) |
Sep 26, 2007 | 39.88 | 39.90 | 39.57 | 39.71 | 9,977,251 | -0.14(-0.34%) |
Sep 25, 2007 | 39.89 | 40.20 | 39.81 | 39.85 | 9,770,266 | -0.06(-0.16%) |
Sep 24, 2007 | 40.27 | 40.35 | 39.81 | 39.91 | 15,638,113 | -0.28(-0.70%) |
Sep 21, 2007 | 40.41 | 40.41 | 40.09 | 40.20 | 11,940,071 | +0.08(+0.20%) |
Sep 20, 2007 | 40.11 | 40.28 | 39.91 | 40.12 | 6,689,733 | -0.02(-0.06%) |
Sep 19, 2007 | 40.47 | 40.62 | 39.95 | 40.14 | 9,298,310 | -0.21(-0.52%) |
Sep 18, 2007 | 40.36 | 40.66 | 39.89 | 40.35 | 11,578,374 | +0.12(+0.30%) |
Sep 17, 2007 | 40.05 | 40.36 | 39.92 | 40.23 | 7,802,977 | +0.03(+0.08%) |
Sep 14, 2007 | 39.69 | 40.40 | 39.61 | 40.20 | 8,817,787 | +0.29(+0.73%) |
Sep 13, 2007 | 39.99 | 40.16 | 39.78 | 39.91 | 6,266,420 | +0.06(+0.16%) |
Sep 12, 2007 | 39.89 | 40.06 | 39.75 | 39.84 | 8,219,678 | -0.08(-0.20%) |
Sep 11, 2007 | 39.80 | 40.05 | 39.29 | 39.92 | 7,174,447 | +0.36(+0.92%) |
Sep 10, 2007 | 39.74 | 39.85 | 39.44 | 39.56 | 7,606,546 | -0.06(-0.14%) |
Sep 07, 2007 | 39.58 | 39.87 | 39.45 | 39.62 | 5,215,105 | -0.33(-0.83%) |
Sep 06, 2007 | 39.49 | 40.04 | 39.49 | 39.95 | 5,176,365 | +0.25(+0.63%) |
Sep 05, 2007 | 40.16 | 40.27 | 39.58 | 39.70 | 7,678,686 | -0.72(-1.79%) |
Sep 04, 2007 | 40.36 | 40.87 | 40.26 | 40.42 | 9,836,813 | +0.14(+0.36%) |
Aug 31, 2007 | 39.70 | 40.51 | 39.47 | 40.28 | 11,431,610 | +0.77(+1.96%) |
Aug 30, 2007 | 39.21 | 39.86 | 38.92 | 39.50 | 8,136,984 | +0.29(+0.74%) |
Aug 29, 2007 | 39.31 | 39.46 | 38.88 | 39.21 | 7,754,428 | +0.05(+0.12%) |
Aug 28, 2007 | 39.75 | 39.98 | 39.15 | 39.17 | 6,540,330 | -0.45(-1.14%) |
Aug 27, 2007 | 39.80 | 40.22 | 39.62 | 39.62 | 5,241,403 | -0.34(-0.85%) |
Aug 24, 2007 | 38.98 | 40.10 | 38.79 | 39.95 | 7,723,138 | +0.80(+2.04%) |
Aug 23, 2007 | 39.38 | 39.46 | 38.93 | 39.16 | 7,346,293 | -0.02(-0.06%) |
Aug 22, 2007 | 39.46 | 39.64 | 38.74 | 39.18 | 12,811,717 | -0.73(-1.84%) |
Aug 21, 2007 | 39.91 | 40.20 | 39.68 | 39.91 | 7,208,007 | +0.01(+0.02%) |
Aug 20, 2007 | 40.37 | 40.65 | 39.64 | 39.91 | 8,794,568 | -0.20(-0.50%) |
Aug 17, 2007 | 39.82 | 40.16 | 39.38 | 40.11 | 11,814,911 | +0.76(+1.92%) |
Aug 16, 2007 | 39.14 | 39.57 | 38.63 | 39.35 | 11,988,744 | -0.21(-0.53%) |
Aug 15, 2007 | 39.34 | 40.35 | 39.26 | 39.56 | 12,701,700 | +0.52(+1.32%) |
Aug 14, 2007 | 39.70 | 39.77 | 38.79 | 39.04 | 7,700,664 | -0.45(-1.14%) |
Aug 13, 2007 | 38.54 | 40.26 | 38.50 | 39.50 | 15,081,972 | +1.26(+3.29%) |
Aug 10, 2007 | 37.37 | 38.71 | 37.09 | 38.24 | 14,698,659 | +0.93(+2.48%) |
Aug 09, 2007 | 38.49 | 38.63 | 37.07 | 37.31 | 18,046,068 | -1.00(-2.61%) |
Aug 08, 2007 | 38.90 | 38.90 | 37.81 | 38.31 | 12,720,331 | -0.34(-0.88%) |
Aug 07, 2007 | 38.95 | 39.52 | 36.90 | 38.65 | 11,789,581 | -0.41(-1.05%) |
Aug 06, 2007 | 38.46 | 39.10 | 38.26 | 39.06 | 11,979,431 | +0.47(+1.21%) |
Aug 03, 2007 | 38.77 | 38.95 | 38.53 | 38.59 | 13,620,660 | -0.35(-0.91%) |
Aug 02, 2007 | 38.26 | 39.30 | 38.26 | 38.95 | 12,906,814 | +0.30(+0.77%) |
Aug 01, 2007 | 38.85 | 39.36 | 38.14 | 38.65 | 14,391,629 | -0.35(-0.91%) |
Jul 31, 2007 | 39.59 | 39.65 | 38.76 | 39.00 | 12,956,495 | -0.41(-1.04%) |
Jul 30, 2007 | 39.79 | 40.47 | 39.26 | 39.41 | 9,799,321 | -0.15(-0.39%) |
Jul 27, 2007 | 40.20 | 40.58 | 39.54 | 39.57 | 13,101,770 | -0.87(-2.15%) |
Jul 26, 2007 | 40.68 | 41.17 | 40.11 | 40.44 | 10,806,392 | -0.81(-1.95%) |
Jul 25, 2007 | 41.07 | 41.41 | 40.83 | 41.24 | 10,613,355 | +0.17(+0.41%) |
Jul 24, 2007 | 41.21 | 41.52 | 41.04 | 41.07 | 10,776,633 | -0.14(-0.33%) |
Jul 23, 2007 | 41.48 | 41.61 | 41.12 | 41.21 | 8,455,967 | -0.12(-0.29%) |
Jul 20, 2007 | 41.61 | 41.80 | 40.90 | 41.33 | 11,856,631 | -0.46(-1.10%) |
Jul 19, 2007 | 41.84 | 42.12 | 41.32 | 41.79 | 21,925,902 | -1.36(-3.15%) |
Jul 18, 2007 | 43.50 | 43.57 | 42.80 | 43.15 | 11,170,489 | +0.47(+1.09%) |
Jul 17, 2007 | 42.41 | 43.02 | 42.35 | 42.68 | 7,066,464 | +0.04(+0.09%) |
Jul 16, 2007 | 43.41 | 43.41 | 42.58 | 42.64 | 7,658,838 | -0.02(-0.06%) |
Jul 13, 2007 | 42.68 | 42.75 | 42.18 | 42.67 | 5,557,935 | -0.09(-0.21%) |
Jul 12, 2007 | 41.38 | 42.77 | 41.18 | 42.76 | 14,947,624 | +1.35(+3.27%) |
Jul 11, 2007 | 41.42 | 41.80 | 41.19 | 41.40 | 16,095,044 | -0.11(-0.27%) |
Jul 10, 2007 | 41.68 | 42.27 | 41.45 | 41.52 | 8,693,544 | -0.34(-0.81%) |
Jul 09, 2007 | 42.68 | 42.74 | 41.83 | 41.86 | 9,142,037 | -0.85(-1.98%) |
Jul 06, 2007 | 42.31 | 42.83 | 41.97 | 42.70 | 5,991,945 | +0.46(+1.09%) |
Jul 05, 2007 | 41.99 | 42.32 | 41.64 | 42.24 | 8,525,214 | +0.25(+0.59%) |
Jul 03, 2007 | 42.06 | 42.23 | 41.68 | 41.99 | 3,416,929 | -0.06(-0.15%) |