Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 31.84 | 32.12 | 31.77 | 31.87 | 17,334,792 | +0.03(+0.09%) |
Sep 27, 2007 | 31.80 | 32.14 | 31.74 | 31.84 | 19,455,818 | +0.23(+0.72%) |
Sep 26, 2007 | 31.61 | 31.83 | 31.36 | 31.61 | 26,225,452 | +0.10(+0.32%) |
Sep 25, 2007 | 31.61 | 31.61 | 31.16 | 31.51 | 29,172,462 | -0.59(-1.84%) |
Sep 24, 2007 | 32.36 | 32.47 | 32.02 | 32.10 | 22,943,530 | -0.19(-0.59%) |
Sep 21, 2007 | 32.54 | 32.70 | 32.23 | 32.29 | 28,822,924 | -0.07(-0.20%) |
Sep 20, 2007 | 32.62 | 32.73 | 32.09 | 32.36 | 22,957,934 | -0.31(-0.96%) |
Sep 19, 2007 | 32.54 | 32.89 | 32.42 | 32.67 | 30,388,928 | +0.23(+0.70%) |
Sep 18, 2007 | 31.75 | 32.60 | 31.65 | 32.44 | 38,221,948 | +0.82(+2.59%) |
Sep 17, 2007 | 31.56 | 31.79 | 31.39 | 31.63 | 19,210,626 | +0.00(+0.00%) |
Sep 14, 2007 | 31.25 | 31.79 | 31.14 | 31.63 | 20,322,276 | +0.19(+0.60%) |
Sep 13, 2007 | 31.18 | 31.74 | 31.23 | 31.44 | 23,479,090 | +0.26(+0.82%) |
Sep 12, 2007 | 31.35 | 31.54 | 31.09 | 31.18 | 21,438,890 | -0.17(-0.54%) |
Sep 11, 2007 | 30.95 | 31.41 | 30.89 | 31.35 | 25,884,186 | +0.49(+1.58%) |
Sep 10, 2007 | 31.09 | 31.16 | 30.73 | 30.86 | 24,967,156 | -0.09(-0.28%) |
Sep 07, 2007 | 30.98 | 31.31 | 30.89 | 30.95 | 34,754,576 | -0.27(-0.87%) |
Sep 06, 2007 | 31.65 | 31.83 | 31.14 | 31.22 | 40,292,088 | +0.23(+0.73%) |
Sep 05, 2007 | 31.55 | 31.55 | 30.92 | 30.99 | 42,166,964 | -0.62(-1.96%) |
Sep 04, 2007 | 31.77 | 31.86 | 31.59 | 31.61 | 26,537,570 | -0.24(-0.76%) |
Aug 31, 2007 | 31.79 | 32.08 | 31.65 | 31.85 | 28,519,942 | +0.23(+0.72%) |
Aug 30, 2007 | 31.55 | 31.87 | 31.51 | 31.63 | 32,805,940 | -0.64(-1.97%) |
Aug 29, 2007 | 31.81 | 32.36 | 31.72 | 32.26 | 30,945,446 | +0.58(+1.82%) |
Aug 28, 2007 | 31.87 | 32.27 | 31.69 | 31.69 | 38,256,336 | -0.31(-0.96%) |
Aug 27, 2007 | 31.96 | 32.15 | 31.80 | 31.99 | 27,104,510 | +0.06(+0.18%) |
Aug 24, 2007 | 31.51 | 32.06 | 31.49 | 31.93 | 24,601,168 | +0.42(+1.32%) |
Aug 23, 2007 | 31.94 | 32.00 | 31.42 | 31.52 | 29,663,112 | -0.42(-1.33%) |
Aug 22, 2007 | 31.97 | 32.04 | 31.71 | 31.94 | 25,892,952 | +0.04(+0.11%) |
Aug 21, 2007 | 31.82 | 31.94 | 31.53 | 31.90 | 26,843,286 | +0.08(+0.25%) |
Aug 20, 2007 | 31.90 | 31.99 | 31.36 | 31.82 | 31,445,536 | +0.07(+0.23%) |
Aug 17, 2007 | 32.63 | 32.63 | 31.53 | 31.75 | 41,695,436 | -0.01(-0.02%) |
Aug 16, 2007 | 31.43 | 32.09 | 31.33 | 31.76 | 49,677,032 | +0.16(+0.51%) |
Aug 15, 2007 | 32.11 | 32.11 | 31.46 | 31.60 | 38,939,764 | -0.39(-1.23%) |
Aug 14, 2007 | 31.98 | 32.26 | 31.77 | 31.99 | 86,733,816 | -1.72(-5.09%) |
Aug 13, 2007 | 33.63 | 34.12 | 33.64 | 33.71 | 21,320,408 | +0.07(+0.22%) |
Aug 10, 2007 | 33.74 | 34.51 | 33.36 | 33.63 | 29,577,230 | -0.28(-0.82%) |
Aug 09, 2007 | 34.68 | 35.04 | 33.87 | 33.91 | 32,289,006 | -1.44(-4.07%) |
Aug 08, 2007 | 34.36 | 35.35 | 34.09 | 35.35 | 33,463,680 | +0.99(+2.89%) |
Aug 07, 2007 | 34.17 | 34.66 | 33.98 | 34.36 | 26,366,602 | +0.03(+0.09%) |
Aug 06, 2007 | 33.36 | 34.35 | 33.36 | 34.33 | 28,286,404 | +0.93(+2.78%) |
Aug 03, 2007 | 33.64 | 34.12 | 33.40 | 33.40 | 28,011,912 | -0.72(-2.10%) |
Aug 02, 2007 | 33.73 | 34.39 | 33.64 | 34.12 | 22,828,196 | +0.37(+1.10%) |
Aug 01, 2007 | 33.62 | 33.77 | 33.20 | 33.74 | 30,183,240 | +0.20(+0.59%) |
Jul 31, 2007 | 33.83 | 34.17 | 33.51 | 33.55 | 37,237,536 | -0.19(-0.56%) |
Jul 30, 2007 | 33.73 | 33.92 | 33.44 | 33.74 | 24,586,512 | +0.20(+0.59%) |
Jul 27, 2007 | 34.11 | 34.23 | 33.39 | 33.54 | 32,057,524 | -0.64(-1.88%) |
Jul 26, 2007 | 34.69 | 34.88 | 33.97 | 34.18 | 36,493,172 | -0.77(-2.19%) |
Jul 25, 2007 | 35.34 | 35.37 | 34.72 | 34.95 | 21,214,118 | -0.11(-0.31%) |
Jul 24, 2007 | 34.84 | 35.53 | 34.84 | 35.06 | 29,969,382 | -0.07(-0.19%) |
Jul 23, 2007 | 35.26 | 35.34 | 35.01 | 35.12 | 17,380,814 | +0.04(+0.10%) |
Jul 20, 2007 | 35.41 | 35.68 | 34.99 | 35.09 | 25,990,750 | -0.53(-1.50%) |
Jul 19, 2007 | 35.31 | 35.76 | 35.12 | 35.62 | 21,115,088 | +0.55(+1.56%) |
Jul 18, 2007 | 35.36 | 35.58 | 35.01 | 35.07 | 26,877,646 | -0.23(-0.64%) |
Jul 17, 2007 | 35.60 | 35.69 | 35.26 | 35.30 | 19,311,464 | -0.43(-1.21%) |
Jul 16, 2007 | 35.88 | 35.88 | 35.55 | 35.73 | 16,093,500 | -0.15(-0.43%) |
Jul 13, 2007 | 35.60 | 35.96 | 35.53 | 35.88 | 17,944,616 | +0.23(+0.66%) |
Jul 12, 2007 | 35.70 | 35.95 | 34.81 | 35.65 | 34,105,556 | +0.84(+2.41%) |
Jul 11, 2007 | 34.82 | 34.96 | 34.48 | 34.81 | 18,745,682 | +0.07(+0.21%) |
Jul 10, 2007 | 35.23 | 35.33 | 34.67 | 34.74 | 22,917,692 | -0.67(-1.90%) |
Jul 09, 2007 | 35.41 | 35.65 | 35.23 | 35.41 | 14,657,735 | +0.08(+0.23%) |
Jul 06, 2007 | 35.11 | 35.40 | 35.04 | 35.33 | 17,952,460 | +0.22(+0.62%) |
Jul 05, 2007 | 35.31 | 35.38 | 35.10 | 35.11 | 15,338,943 | -0.28(-0.78%) |
Jul 03, 2007 | 35.37 | 35.39 | 35.14 | 35.39 | 8,508,893 | +0.10(+0.29%) |