Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.80 | 40.13 | 39.33 | 39.62 | 15,772,636 | -0.09(-0.22%) |
Sep 27, 2007 | 39.80 | 39.95 | 39.52 | 39.71 | 23,403,526 | +0.30(+0.76%) |
Sep 26, 2007 | 39.70 | 39.87 | 38.92 | 39.41 | 22,424,968 | +0.00(+0.01%) |
Sep 25, 2007 | 39.76 | 39.76 | 39.31 | 39.40 | 22,518,132 | -0.85(-2.12%) |
Sep 24, 2007 | 40.15 | 40.51 | 39.92 | 40.26 | 27,275,588 | +0.11(+0.27%) |
Sep 21, 2007 | 40.26 | 40.47 | 39.91 | 40.15 | 21,443,198 | +0.24(+0.60%) |
Sep 20, 2007 | 39.97 | 40.17 | 37.69 | 39.91 | 16,041,499 | +0.05(+0.14%) |
Sep 19, 2007 | 39.94 | 40.40 | 39.68 | 39.86 | 23,671,660 | +0.23(+0.57%) |
Sep 18, 2007 | 38.21 | 39.83 | 38.03 | 39.63 | 24,402,616 | +1.38(+3.61%) |
Sep 17, 2007 | 38.24 | 38.67 | 38.11 | 38.25 | 15,993,429 | -0.24(-0.63%) |
Sep 14, 2007 | 38.19 | 38.78 | 38.04 | 38.49 | 15,973,933 | +0.07(+0.19%) |
Sep 13, 2007 | 38.62 | 38.87 | 38.31 | 38.42 | 17,404,532 | +0.12(+0.31%) |
Sep 12, 2007 | 37.50 | 38.51 | 37.50 | 38.30 | 22,083,948 | +0.60(+1.58%) |
Sep 11, 2007 | 37.31 | 37.86 | 36.58 | 37.71 | 25,897,888 | +0.60(+1.63%) |
Sep 10, 2007 | 37.43 | 37.51 | 36.53 | 37.10 | 21,242,166 | -0.28(-0.75%) |
Sep 07, 2007 | 37.36 | 37.68 | 37.09 | 37.38 | 19,303,802 | -0.37(-0.98%) |
Sep 06, 2007 | 37.36 | 37.87 | 37.28 | 37.75 | 21,625,176 | +0.68(+1.84%) |
Sep 05, 2007 | 37.55 | 37.55 | 36.76 | 37.07 | 22,103,442 | -0.61(-1.63%) |
Sep 04, 2007 | 36.89 | 37.99 | 36.83 | 37.68 | 20,120,926 | +0.72(+1.94%) |
Aug 31, 2007 | 37.22 | 37.38 | 36.83 | 36.97 | 19,695,280 | +0.27(+0.74%) |
Aug 30, 2007 | 36.67 | 37.12 | 36.48 | 36.70 | 20,806,654 | -0.22(-0.59%) |
Aug 29, 2007 | 35.90 | 37.06 | 35.73 | 36.91 | 20,509,150 | +1.34(+3.76%) |
Aug 28, 2007 | 36.20 | 36.41 | 35.50 | 35.58 | 20,542,822 | -0.98(-2.68%) |
Aug 27, 2007 | 36.13 | 36.80 | 36.12 | 36.56 | 24,129,038 | +0.11(+0.30%) |
Aug 24, 2007 | 36.02 | 36.57 | 35.92 | 36.45 | 20,231,804 | +0.60(+1.69%) |
Aug 23, 2007 | 36.00 | 36.05 | 35.31 | 35.84 | 20,177,532 | +0.23(+0.63%) |
Aug 22, 2007 | 35.52 | 35.71 | 35.26 | 35.62 | 26,810,558 | +0.30(+0.84%) |
Aug 21, 2007 | 35.69 | 35.97 | 35.12 | 35.32 | 25,829,634 | -0.73(-2.03%) |
Aug 20, 2007 | 35.62 | 36.29 | 35.32 | 36.05 | 26,126,248 | +0.33(+0.92%) |
Aug 17, 2007 | 35.62 | 36.11 | 35.24 | 35.72 | 33,043,662 | +0.84(+2.39%) |
Aug 16, 2007 | 34.31 | 35.15 | 33.29 | 34.89 | 49,219,004 | -0.05(-0.13%) |
Aug 15, 2007 | 35.64 | 36.16 | 34.79 | 34.93 | 31,738,812 | -0.67(-1.88%) |
Aug 14, 2007 | 36.06 | 36.29 | 35.46 | 35.60 | 25,410,452 | -0.15(-0.43%) |
Aug 13, 2007 | 35.67 | 36.28 | 35.45 | 35.75 | 24,126,380 | +0.45(+1.27%) |
Aug 10, 2007 | 34.99 | 35.57 | 34.31 | 35.31 | 37,335,880 | -0.01(-0.03%) |
Aug 09, 2007 | 35.53 | 36.29 | 35.31 | 35.31 | 28,089,662 | -1.10(-3.02%) |
Aug 08, 2007 | 36.17 | 36.98 | 35.89 | 36.42 | 26,834,820 | +0.31(+0.86%) |
Aug 07, 2007 | 35.16 | 36.54 | 34.85 | 36.10 | 35,166,144 | +0.46(+1.30%) |
Aug 06, 2007 | 35.18 | 35.73 | 33.97 | 35.64 | 37,594,592 | +0.36(+1.02%) |
Aug 03, 2007 | 35.47 | 36.23 | 35.05 | 35.28 | 32,350,922 | -0.95(-2.63%) |
Aug 02, 2007 | 36.61 | 36.79 | 35.60 | 36.23 | 30,604,402 | -0.22(-0.61%) |
Aug 01, 2007 | 36.18 | 37.28 | 35.37 | 36.45 | 37,112,956 | -0.04(-0.11%) |
Jul 31, 2007 | 37.21 | 37.41 | 36.42 | 36.49 | 27,712,666 | -0.25(-0.68%) |
Jul 30, 2007 | 36.34 | 36.90 | 35.90 | 36.74 | 26,812,488 | +0.72(+1.99%) |
Jul 27, 2007 | 36.57 | 36.99 | 35.69 | 36.02 | 38,739,652 | -0.91(-2.46%) |
Jul 26, 2007 | 37.47 | 37.91 | 35.75 | 36.93 | 41,667,360 | -1.12(-2.94%) |
Jul 25, 2007 | 37.28 | 38.35 | 36.70 | 38.05 | 32,136,008 | +0.88(+2.38%) |
Jul 24, 2007 | 38.41 | 38.43 | 36.94 | 37.17 | 35,234,684 | -1.49(-3.85%) |
Jul 23, 2007 | 38.91 | 38.93 | 37.93 | 38.66 | 26,873,840 | -0.30(-0.78%) |
Jul 20, 2007 | 39.32 | 39.35 | 38.66 | 38.96 | 25,933,656 | -0.48(-1.21%) |
Jul 19, 2007 | 39.68 | 39.92 | 39.40 | 39.44 | 20,861,150 | -0.02(-0.05%) |
Jul 18, 2007 | 38.59 | 39.52 | 38.58 | 39.45 | 30,167,266 | +0.64(+1.65%) |
Jul 17, 2007 | 39.61 | 39.91 | 38.66 | 38.81 | 31,840,554 | -0.52(-1.32%) |
Jul 16, 2007 | 40.45 | 40.68 | 38.68 | 39.33 | 56,989,392 | -1.37(-3.37%) |
Jul 13, 2007 | 40.36 | 41.01 | 39.73 | 40.70 | 30,844,346 | +0.69(+1.73%) |
Jul 12, 2007 | 38.98 | 40.02 | 38.64 | 40.01 | 39,693,760 | +1.38(+3.56%) |
Jul 11, 2007 | 38.23 | 38.93 | 38.18 | 38.64 | 39,434,580 | +0.66(+1.75%) |
Jul 10, 2007 | 37.87 | 39.22 | 37.63 | 37.97 | 49,740,764 | +0.03(+0.08%) |
Jul 09, 2007 | 36.50 | 38.25 | 36.56 | 37.94 | 39,735,556 | +1.36(+3.71%) |
Jul 06, 2007 | 36.72 | 36.89 | 36.52 | 36.58 | 17,329,978 | +0.14(+0.40%) |
Jul 05, 2007 | 36.66 | 36.68 | 36.06 | 36.44 | 27,098,696 | +0.05(+0.12%) |
Jul 03, 2007 | 35.96 | 36.59 | 35.94 | 36.39 | 12,124,644 | +0.28(+0.76%) |