Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.84 | 31.95 | 31.51 | 31.68 | 21,882,244 | -0.27(-0.84%) |
Sep 27, 2007 | 31.94 | 31.99 | 31.58 | 31.95 | 18,573,394 | +0.06(+0.17%) |
Sep 26, 2007 | 31.98 | 32.28 | 31.62 | 31.89 | 25,284,104 | +0.02(+0.06%) |
Sep 25, 2007 | 31.97 | 31.97 | 31.56 | 31.87 | 23,672,934 | -0.17(-0.52%) |
Sep 24, 2007 | 32.63 | 32.63 | 31.92 | 32.04 | 25,092,010 | -0.55(-1.68%) |
Sep 21, 2007 | 32.84 | 32.87 | 32.24 | 32.58 | 29,703,716 | +0.12(+0.36%) |
Sep 20, 2007 | 32.92 | 33.01 | 32.31 | 32.46 | 28,229,308 | -0.42(-1.28%) |
Sep 19, 2007 | 33.16 | 33.23 | 32.61 | 32.89 | 45,809,308 | -0.17(-0.52%) |
Sep 18, 2007 | 31.58 | 33.09 | 31.19 | 33.06 | 39,389,600 | +1.75(+5.59%) |
Sep 17, 2007 | 31.38 | 31.55 | 31.03 | 31.31 | 25,969,742 | -0.17(-0.55%) |
Sep 14, 2007 | 31.52 | 31.55 | 31.12 | 31.48 | 18,055,506 | -0.04(-0.13%) |
Sep 13, 2007 | 30.71 | 31.65 | 30.68 | 31.52 | 29,272,268 | +0.78(+2.54%) |
Sep 12, 2007 | 30.76 | 30.93 | 30.52 | 30.74 | 20,110,588 | -0.05(-0.16%) |
Sep 11, 2007 | 30.39 | 31.00 | 30.19 | 30.79 | 21,896,420 | +0.42(+1.39%) |
Sep 10, 2007 | 30.25 | 30.73 | 29.97 | 30.37 | 24,843,502 | +0.28(+0.94%) |
Sep 07, 2007 | 29.91 | 30.41 | 29.87 | 30.09 | 31,113,902 | -0.48(-1.56%) |
Sep 06, 2007 | 30.58 | 30.80 | 30.30 | 30.56 | 27,475,250 | +0.03(+0.09%) |
Sep 05, 2007 | 30.99 | 31.09 | 30.47 | 30.54 | 22,502,790 | -0.78(-2.49%) |
Sep 04, 2007 | 30.69 | 31.54 | 30.60 | 31.32 | 22,254,598 | +0.54(+1.75%) |
Aug 31, 2007 | 31.11 | 31.20 | 30.61 | 30.78 | 24,353,576 | +0.38(+1.25%) |
Aug 30, 2007 | 30.17 | 30.67 | 29.96 | 30.40 | 22,525,354 | -0.11(-0.36%) |
Aug 29, 2007 | 30.34 | 30.58 | 29.83 | 30.51 | 31,251,752 | +0.37(+1.22%) |
Aug 28, 2007 | 30.75 | 30.75 | 30.05 | 30.14 | 33,990,108 | -0.91(-2.92%) |
Aug 27, 2007 | 31.63 | 31.73 | 31.03 | 31.05 | 19,564,678 | -0.72(-2.26%) |
Aug 24, 2007 | 31.46 | 31.80 | 31.13 | 31.77 | 19,163,128 | +0.19(+0.61%) |
Aug 23, 2007 | 32.11 | 32.20 | 31.21 | 31.57 | 31,065,734 | -0.23(-0.72%) |
Aug 22, 2007 | 32.26 | 32.37 | 31.13 | 31.80 | 44,616,908 | -0.14(-0.43%) |
Aug 21, 2007 | 31.88 | 32.55 | 31.63 | 31.94 | 34,111,472 | -0.20(-0.62%) |
Aug 20, 2007 | 32.61 | 32.84 | 31.16 | 32.14 | 47,287,708 | -0.36(-1.11%) |
Aug 17, 2007 | 33.24 | 33.38 | 31.90 | 32.50 | 83,708,248 | +1.06(+3.39%) |
Aug 16, 2007 | 29.55 | 31.73 | 29.15 | 31.43 | 74,371,104 | +1.71(+5.74%) |
Aug 15, 2007 | 29.82 | 30.71 | 29.60 | 29.73 | 40,067,972 | -0.21(-0.69%) |
Aug 14, 2007 | 30.38 | 30.43 | 29.82 | 29.93 | 36,472,288 | -0.37(-1.21%) |
Aug 13, 2007 | 31.27 | 31.41 | 30.20 | 30.30 | 30,846,012 | -0.29(-0.95%) |
Aug 10, 2007 | 29.98 | 30.97 | 29.39 | 30.59 | 46,899,904 | +0.06(+0.18%) |
Aug 09, 2007 | 31.14 | 31.76 | 30.54 | 30.54 | 56,721,588 | -1.62(-5.03%) |
Aug 08, 2007 | 31.63 | 32.65 | 31.30 | 32.15 | 39,697,096 | +0.81(+2.58%) |
Aug 07, 2007 | 31.10 | 31.84 | 30.52 | 31.34 | 44,199,736 | +0.16(+0.51%) |
Aug 06, 2007 | 30.25 | 31.19 | 29.92 | 31.19 | 49,470,032 | +1.01(+3.34%) |
Aug 03, 2007 | 30.22 | 31.08 | 30.00 | 30.18 | 52,977,920 | -0.65(-2.11%) |
Aug 02, 2007 | 30.70 | 30.94 | 30.42 | 30.83 | 40,931,824 | +0.15(+0.47%) |
Aug 01, 2007 | 30.21 | 30.72 | 29.87 | 30.68 | 64,331,124 | +0.26(+0.84%) |
Jul 31, 2007 | 31.16 | 31.78 | 30.38 | 30.43 | 49,283,780 | -0.51(-1.65%) |
Jul 30, 2007 | 30.94 | 31.21 | 30.15 | 30.94 | 46,745,276 | +0.36(+1.18%) |
Jul 27, 2007 | 30.48 | 31.28 | 30.21 | 30.58 | 57,399,124 | +0.10(+0.34%) |
Jul 26, 2007 | 30.63 | 30.80 | 30.07 | 30.47 | 74,063,192 | -0.82(-2.63%) |
Jul 25, 2007 | 31.57 | 31.95 | 30.62 | 31.30 | 58,113,256 | -0.05(-0.15%) |
Jul 24, 2007 | 32.24 | 32.46 | 31.19 | 31.34 | 51,648,740 | -1.25(-3.84%) |
Jul 23, 2007 | 33.01 | 33.09 | 32.53 | 32.60 | 29,682,308 | -0.28(-0.86%) |
Jul 20, 2007 | 33.74 | 33.74 | 32.76 | 32.88 | 44,375,196 | -0.73(-2.18%) |
Jul 19, 2007 | 34.22 | 34.35 | 33.07 | 33.61 | 37,897,948 | -0.18(-0.53%) |
Jul 18, 2007 | 33.74 | 34.08 | 33.07 | 33.79 | 51,402,692 | -0.72(-2.08%) |
Jul 17, 2007 | 34.53 | 34.90 | 34.45 | 34.51 | 26,427,904 | +0.06(+0.18%) |
Jul 16, 2007 | 34.50 | 34.88 | 34.38 | 34.45 | 17,739,542 | -0.15(-0.44%) |
Jul 13, 2007 | 34.35 | 34.72 | 34.06 | 34.60 | 23,713,302 | +0.36(+1.05%) |
Jul 12, 2007 | 33.66 | 34.31 | 33.27 | 34.24 | 27,733,190 | +0.97(+2.91%) |
Jul 11, 2007 | 32.85 | 33.49 | 32.58 | 33.27 | 39,397,580 | +0.43(+1.30%) |
Jul 10, 2007 | 33.39 | 33.58 | 32.81 | 32.84 | 31,651,740 | -0.88(-2.62%) |
Jul 09, 2007 | 34.28 | 34.07 | 33.55 | 33.73 | 15,300,549 | -0.12(-0.37%) |
Jul 06, 2007 | 33.61 | 33.99 | 33.49 | 33.85 | 15,610,982 | +0.12(+0.37%) |
Jul 05, 2007 | 33.94 | 34.12 | 33.63 | 33.73 | 16,783,536 | -0.38(-1.11%) |
Jul 03, 2007 | 34.01 | 34.28 | 33.90 | 34.11 | 10,767,673 | +0.13(+0.39%) |