Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.55 | 42.15 | 41.26 | 41.96 | 13,029,263 | +1.23(+3.03%) |
Sep 27, 2007 | 41.26 | 41.42 | 40.72 | 40.73 | 11,079,757 | -0.53(-1.30%) |
Sep 26, 2007 | 40.82 | 41.39 | 40.61 | 41.26 | 13,804,767 | +0.77(+1.89%) |
Sep 25, 2007 | 40.27 | 41.07 | 40.27 | 40.50 | 25,368,258 | -1.95(-4.59%) |
Sep 24, 2007 | 43.30 | 43.38 | 42.17 | 42.44 | 12,744,940 | -0.89(-2.06%) |
Sep 21, 2007 | 43.69 | 43.78 | 43.17 | 43.33 | 13,589,391 | +0.04(+0.09%) |
Sep 20, 2007 | 43.68 | 43.68 | 42.81 | 43.30 | 8,366,228 | -0.39(-0.89%) |
Sep 19, 2007 | 44.56 | 45.08 | 43.55 | 43.68 | 12,506,878 | -0.72(-1.63%) |
Sep 18, 2007 | 42.23 | 44.47 | 41.99 | 44.41 | 12,290,416 | +2.55(+6.10%) |
Sep 17, 2007 | 42.34 | 42.46 | 41.84 | 41.86 | 5,949,006 | -0.73(-1.71%) |
Sep 14, 2007 | 41.97 | 42.82 | 41.80 | 42.58 | 8,297,068 | +0.06(+0.14%) |
Sep 13, 2007 | 42.40 | 42.79 | 42.04 | 42.52 | 15,080,559 | +1.12(+2.71%) |
Sep 12, 2007 | 40.79 | 41.78 | 40.19 | 41.40 | 11,593,174 | +0.61(+1.49%) |
Sep 11, 2007 | 39.90 | 40.93 | 40.02 | 40.79 | 8,143,324 | +0.89(+2.23%) |
Sep 10, 2007 | 40.71 | 40.77 | 39.44 | 39.90 | 8,888,378 | -0.36(-0.90%) |
Sep 07, 2007 | 41.20 | 41.41 | 39.99 | 40.27 | 16,035,621 | -1.58(-3.77%) |
Sep 06, 2007 | 40.85 | 42.48 | 41.31 | 41.84 | 9,857,190 | +1.00(+2.44%) |
Sep 05, 2007 | 41.95 | 42.21 | 40.62 | 40.85 | 11,818,599 | -1.56(-3.67%) |
Sep 04, 2007 | 43.28 | 43.28 | 42.31 | 42.40 | 7,978,952 | -1.12(-2.56%) |
Aug 31, 2007 | 42.73 | 43.89 | 42.51 | 43.52 | 11,840,111 | +1.40(+3.32%) |
Aug 30, 2007 | 42.20 | 42.58 | 41.55 | 42.12 | 11,685,889 | -0.08(-0.19%) |
Aug 29, 2007 | 40.54 | 42.34 | 40.41 | 42.20 | 9,013,665 | +1.85(+4.58%) |
Aug 28, 2007 | 40.93 | 41.37 | 40.15 | 40.35 | 14,399,624 | -0.74(-1.80%) |
Aug 27, 2007 | 41.40 | 41.66 | 40.95 | 41.09 | 5,503,756 | -0.55(-1.33%) |
Aug 24, 2007 | 41.04 | 41.66 | 40.54 | 41.64 | 6,282,962 | +0.71(+1.74%) |
Aug 23, 2007 | 41.97 | 42.30 | 40.82 | 40.93 | 8,642,350 | -1.04(-2.47%) |
Aug 22, 2007 | 40.50 | 42.11 | 40.40 | 41.97 | 13,107,975 | +2.30(+5.79%) |
Aug 21, 2007 | 39.74 | 39.90 | 38.48 | 39.67 | 14,803,359 | +0.67(+1.71%) |
Aug 20, 2007 | 40.86 | 40.86 | 38.62 | 39.00 | 15,288,749 | -1.38(-3.42%) |
Aug 17, 2007 | 40.44 | 41.53 | 39.27 | 40.38 | 17,787,966 | +0.94(+2.39%) |
Aug 16, 2007 | 38.27 | 39.97 | 37.00 | 39.44 | 19,515,618 | +1.08(+2.82%) |
Aug 15, 2007 | 39.62 | 39.91 | 38.26 | 38.36 | 16,795,054 | -1.31(-3.30%) |
Aug 14, 2007 | 41.76 | 41.52 | 39.57 | 39.66 | 13,763,647 | -2.10(-5.03%) |
Aug 13, 2007 | 41.16 | 42.25 | 41.50 | 41.76 | 11,074,151 | +0.60(+1.46%) |
Aug 10, 2007 | 40.93 | 41.59 | 39.76 | 41.16 | 18,539,990 | -0.11(-0.26%) |
Aug 09, 2007 | 42.25 | 42.99 | 40.89 | 41.27 | 21,026,936 | -1.78(-4.13%) |
Aug 08, 2007 | 41.40 | 43.74 | 41.37 | 43.04 | 20,826,962 | +1.68(+4.07%) |
Aug 07, 2007 | 40.29 | 41.65 | 40.00 | 41.36 | 16,510,559 | +0.71(+1.74%) |
Aug 06, 2007 | 40.07 | 40.92 | 39.09 | 40.65 | 18,721,934 | +0.48(+1.18%) |
Aug 03, 2007 | 41.04 | 41.75 | 40.17 | 40.18 | 12,896,639 | -1.47(-3.53%) |
Aug 02, 2007 | 40.00 | 41.82 | 39.66 | 41.65 | 17,074,626 | +1.69(+4.23%) |
Aug 01, 2007 | 40.00 | 40.52 | 38.99 | 39.96 | 17,511,276 | -0.02(-0.05%) |
Jul 31, 2007 | 41.87 | 42.04 | 39.94 | 39.98 | 15,945,257 | -1.49(-3.58%) |
Jul 30, 2007 | 40.99 | 41.61 | 40.56 | 41.47 | 13,258,865 | +0.48(+1.16%) |
Jul 27, 2007 | 41.14 | 41.97 | 40.55 | 40.99 | 20,111,068 | -0.08(-0.19%) |
Jul 26, 2007 | 42.32 | 42.45 | 40.58 | 41.07 | 20,877,548 | -1.45(-3.40%) |
Jul 25, 2007 | 42.91 | 43.23 | 42.18 | 42.52 | 14,618,383 | -0.26(-0.60%) |
Jul 24, 2007 | 43.90 | 44.01 | 42.74 | 42.77 | 16,666,499 | -1.23(-2.80%) |
Jul 23, 2007 | 44.79 | 44.92 | 43.94 | 44.01 | 11,116,570 | -0.50(-1.13%) |
Jul 20, 2007 | 45.13 | 45.89 | 43.90 | 44.51 | 15,637,643 | -0.96(-2.12%) |
Jul 19, 2007 | 44.91 | 45.84 | 44.90 | 45.47 | 14,128,296 | +0.57(+1.28%) |
Jul 18, 2007 | 45.45 | 45.48 | 44.82 | 44.90 | 12,526,991 | -0.33(-0.73%) |
Jul 17, 2007 | 45.65 | 45.65 | 45.13 | 45.23 | 11,844,805 | -0.24(-0.54%) |
Jul 16, 2007 | 46.65 | 46.67 | 45.37 | 45.47 | 15,936,914 | -0.83(-1.78%) |
Jul 13, 2007 | 46.04 | 46.70 | 45.56 | 46.30 | 29,596,764 | +0.07(+0.14%) |
Jul 12, 2007 | 43.99 | 46.52 | 43.30 | 46.23 | 49,665,776 | +2.93(+6.77%) |
Jul 11, 2007 | 42.73 | 43.61 | 42.72 | 43.30 | 16,763,692 | +0.52(+1.22%) |
Jul 10, 2007 | 43.73 | 43.65 | 42.73 | 42.78 | 23,431,730 | -1.26(-2.86%) |
Jul 09, 2007 | 44.75 | 44.63 | 43.89 | 44.04 | 18,446,600 | -0.91(-2.03%) |
Jul 06, 2007 | 42.34 | 45.04 | 42.09 | 44.95 | 45,723,868 | +2.57(+6.06%) |
Jul 05, 2007 | 41.62 | 42.52 | 41.59 | 42.38 | 11,767,619 | +0.63(+1.50%) |
Jul 03, 2007 | 42.24 | 42.24 | 41.66 | 41.76 | 6,027,408 | -0.38(-0.91%) |