Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.94 | 40.94 | 40.49 | 40.62 | 18,203,024 | -0.27(-0.65%) |
Sep 27, 2007 | 40.81 | 40.93 | 40.48 | 40.89 | 15,875,870 | +0.15(+0.38%) |
Sep 26, 2007 | 40.65 | 40.96 | 40.35 | 40.73 | 26,097,242 | +0.15(+0.38%) |
Sep 25, 2007 | 40.48 | 40.87 | 40.34 | 40.58 | 25,610,930 | -0.30(-0.73%) |
Sep 24, 2007 | 41.40 | 41.41 | 40.81 | 40.88 | 25,585,762 | -0.53(-1.27%) |
Sep 21, 2007 | 41.44 | 41.58 | 40.93 | 41.40 | 33,194,106 | +0.36(+0.89%) |
Sep 20, 2007 | 41.28 | 41.53 | 40.82 | 41.04 | 24,703,374 | -0.23(-0.55%) |
Sep 19, 2007 | 41.57 | 41.96 | 40.95 | 41.27 | 42,326,308 | -0.11(-0.27%) |
Sep 18, 2007 | 40.16 | 41.45 | 39.93 | 41.38 | 41,371,064 | +1.37(+3.43%) |
Sep 17, 2007 | 40.27 | 40.61 | 39.89 | 40.01 | 23,656,098 | -0.36(-0.88%) |
Sep 14, 2007 | 40.13 | 40.48 | 40.08 | 40.36 | 22,873,784 | +0.07(+0.18%) |
Sep 13, 2007 | 40.05 | 40.60 | 40.05 | 40.29 | 28,995,548 | +0.38(+0.95%) |
Sep 12, 2007 | 39.89 | 39.99 | 39.69 | 39.91 | 20,916,510 | -0.05(-0.12%) |
Sep 11, 2007 | 39.78 | 40.23 | 39.63 | 39.96 | 25,984,178 | +0.40(+1.00%) |
Sep 10, 2007 | 39.76 | 40.00 | 39.27 | 39.56 | 25,558,412 | -0.05(-0.12%) |
Sep 07, 2007 | 39.73 | 40.18 | 39.39 | 39.61 | 40,591,200 | -0.62(-1.55%) |
Sep 06, 2007 | 40.44 | 40.46 | 39.99 | 40.23 | 25,559,156 | -0.13(-0.32%) |
Sep 05, 2007 | 40.61 | 40.61 | 40.08 | 40.36 | 33,859,416 | -0.91(-2.21%) |
Sep 04, 2007 | 40.90 | 41.41 | 40.81 | 41.27 | 29,945,736 | +0.32(+0.79%) |
Aug 31, 2007 | 41.47 | 41.49 | 40.83 | 40.95 | 27,862,486 | +0.38(+0.94%) |
Aug 30, 2007 | 40.52 | 40.88 | 40.40 | 40.57 | 23,398,514 | -0.27(-0.67%) |
Aug 29, 2007 | 40.41 | 40.89 | 40.08 | 40.85 | 31,773,026 | +0.72(+1.79%) |
Aug 28, 2007 | 41.02 | 41.02 | 40.12 | 40.13 | 37,622,684 | -0.98(-2.38%) |
Aug 27, 2007 | 41.83 | 41.83 | 41.02 | 41.11 | 30,356,776 | -0.81(-1.93%) |
Aug 24, 2007 | 41.92 | 42.01 | 41.51 | 41.91 | 22,786,296 | +0.03(+0.08%) |
Aug 23, 2007 | 42.04 | 42.08 | 41.40 | 41.88 | 45,937,176 | +0.15(+0.35%) |
Aug 22, 2007 | 41.84 | 41.91 | 41.15 | 41.74 | 37,834,556 | +0.28(+0.68%) |
Aug 21, 2007 | 41.21 | 41.99 | 40.97 | 41.45 | 33,014,944 | -0.04(-0.10%) |
Aug 20, 2007 | 41.91 | 42.16 | 40.78 | 41.49 | 44,876,340 | -0.33(-0.79%) |
Aug 17, 2007 | 41.87 | 42.65 | 40.82 | 41.82 | 78,575,288 | +1.54(+3.83%) |
Aug 16, 2007 | 38.83 | 40.67 | 38.60 | 40.28 | 85,873,464 | +1.31(+3.36%) |
Aug 15, 2007 | 38.71 | 39.81 | 38.51 | 38.97 | 50,609,528 | +0.30(+0.77%) |
Aug 14, 2007 | 39.27 | 39.35 | 38.62 | 38.67 | 32,320,092 | -0.52(-1.32%) |
Aug 13, 2007 | 39.83 | 39.84 | 39.11 | 39.19 | 32,438,828 | -0.07(-0.19%) |
Aug 10, 2007 | 38.58 | 39.92 | 38.58 | 39.26 | 39,635,040 | +0.19(+0.50%) |
Aug 09, 2007 | 39.03 | 39.76 | 38.72 | 39.07 | 48,383,480 | -1.09(-2.72%) |
Aug 08, 2007 | 39.33 | 40.38 | 39.24 | 40.16 | 44,188,400 | +0.83(+2.12%) |
Aug 07, 2007 | 38.82 | 39.87 | 38.46 | 39.33 | 57,042,692 | +0.41(+1.06%) |
Aug 06, 2007 | 38.21 | 39.01 | 37.59 | 38.92 | 64,639,296 | +0.94(+2.47%) |
Aug 03, 2007 | 38.15 | 38.87 | 37.95 | 37.98 | 53,824,456 | -0.63(-1.63%) |
Aug 02, 2007 | 38.60 | 38.83 | 38.43 | 38.61 | 46,012,540 | +0.12(+0.31%) |
Aug 01, 2007 | 38.32 | 38.67 | 37.89 | 38.49 | 59,911,180 | +0.17(+0.44%) |
Jul 31, 2007 | 38.79 | 39.12 | 38.29 | 38.32 | 41,924,236 | -0.23(-0.59%) |
Jul 30, 2007 | 38.71 | 38.90 | 38.34 | 38.54 | 44,399,924 | +0.23(+0.61%) |
Jul 27, 2007 | 38.41 | 38.96 | 38.26 | 38.31 | 46,426,376 | +0.15(+0.38%) |
Jul 26, 2007 | 38.25 | 38.56 | 37.90 | 38.16 | 63,714,712 | -0.57(-1.46%) |
Jul 25, 2007 | 38.34 | 38.98 | 37.90 | 38.73 | 41,742,684 | +0.63(+1.65%) |
Jul 24, 2007 | 38.73 | 38.90 | 37.98 | 38.10 | 40,967,372 | -0.81(-2.08%) |
Jul 23, 2007 | 39.16 | 39.27 | 38.80 | 38.91 | 30,263,480 | -0.13(-0.33%) |
Jul 20, 2007 | 39.80 | 39.81 | 38.87 | 39.04 | 40,251,640 | -0.78(-1.95%) |
Jul 19, 2007 | 40.05 | 40.28 | 39.51 | 39.81 | 27,573,004 | -0.07(-0.18%) |
Jul 18, 2007 | 39.89 | 40.22 | 39.22 | 39.89 | 35,320,632 | -0.36(-0.88%) |
Jul 17, 2007 | 40.18 | 40.56 | 40.16 | 40.24 | 24,220,690 | +0.15(+0.36%) |
Jul 16, 2007 | 39.87 | 40.39 | 39.87 | 40.10 | 17,415,750 | +0.10(+0.24%) |
Jul 13, 2007 | 40.04 | 40.26 | 39.88 | 40.00 | 17,357,092 | -0.02(-0.06%) |
Jul 12, 2007 | 39.27 | 40.04 | 39.20 | 40.02 | 22,757,220 | +0.82(+2.10%) |
Jul 11, 2007 | 39.09 | 39.64 | 38.88 | 39.20 | 29,917,132 | +0.12(+0.31%) |
Jul 10, 2007 | 39.51 | 39.38 | 39.00 | 39.08 | 33,445,048 | -0.36(-0.92%) |
Jul 09, 2007 | 39.76 | 39.73 | 39.42 | 39.44 | 26,490,512 | -0.27(-0.69%) |
Jul 06, 2007 | 39.84 | 39.89 | 39.47 | 39.72 | 25,581,678 | -0.18(-0.45%) |
Jul 05, 2007 | 39.89 | 40.12 | 39.62 | 39.89 | 15,648,237 | -0.15(-0.36%) |
Jul 03, 2007 | 39.99 | 40.16 | 39.79 | 40.04 | 10,311,006 | +0.19(+0.47%) |