Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.49 | 39.49 | 38.67 | 39.01 | 16,061,635 | -0.67(-1.69%) |
Sep 27, 2007 | 39.84 | 39.86 | 39.67 | 39.68 | 7,369,859 | -0.04(-0.10%) |
Sep 26, 2007 | 39.89 | 39.91 | 39.58 | 39.72 | 9,974,527 | -0.14(-0.34%) |
Sep 25, 2007 | 39.90 | 40.21 | 39.82 | 39.86 | 9,767,599 | -0.06(-0.16%) |
Sep 24, 2007 | 40.28 | 40.36 | 39.82 | 39.93 | 15,633,843 | -0.28(-0.70%) |
Sep 21, 2007 | 40.42 | 40.42 | 40.10 | 40.21 | 11,936,811 | +0.08(+0.20%) |
Sep 20, 2007 | 40.12 | 40.29 | 39.92 | 40.13 | 6,687,907 | -0.02(-0.06%) |
Sep 19, 2007 | 40.48 | 40.63 | 39.96 | 40.15 | 9,295,772 | -0.21(-0.52%) |
Sep 18, 2007 | 40.37 | 40.67 | 39.90 | 40.36 | 11,575,213 | +0.12(+0.30%) |
Sep 17, 2007 | 40.06 | 40.37 | 39.93 | 40.24 | 7,800,846 | +0.03(+0.08%) |
Sep 14, 2007 | 39.70 | 40.41 | 39.62 | 40.21 | 8,815,380 | +0.29(+0.73%) |
Sep 13, 2007 | 40.00 | 40.17 | 39.79 | 39.92 | 6,264,709 | +0.06(+0.16%) |
Sep 12, 2007 | 39.90 | 40.07 | 39.76 | 39.85 | 8,217,434 | -0.08(-0.20%) |
Sep 11, 2007 | 39.81 | 40.06 | 39.30 | 39.93 | 7,172,489 | +0.36(+0.92%) |
Sep 10, 2007 | 39.75 | 39.86 | 39.45 | 39.57 | 7,604,469 | -0.06(-0.14%) |
Sep 07, 2007 | 39.59 | 39.88 | 39.46 | 39.63 | 5,213,681 | -0.33(-0.83%) |
Sep 06, 2007 | 39.50 | 40.05 | 39.50 | 39.96 | 5,174,951 | +0.25(+0.63%) |
Sep 05, 2007 | 40.17 | 40.28 | 39.59 | 39.71 | 7,676,590 | -0.73(-1.79%) |
Sep 04, 2007 | 40.37 | 40.88 | 40.27 | 40.43 | 9,834,127 | +0.14(+0.36%) |
Aug 31, 2007 | 39.72 | 40.52 | 39.48 | 40.29 | 11,428,489 | +0.77(+1.96%) |
Aug 30, 2007 | 39.22 | 39.87 | 38.93 | 39.51 | 8,134,762 | +0.29(+0.74%) |
Aug 29, 2007 | 39.32 | 39.47 | 38.89 | 39.22 | 7,752,311 | +0.05(+0.12%) |
Aug 28, 2007 | 39.76 | 39.99 | 39.16 | 39.18 | 6,538,545 | -0.45(-1.14%) |
Aug 27, 2007 | 39.81 | 40.23 | 39.63 | 39.63 | 5,239,972 | -0.34(-0.85%) |
Aug 24, 2007 | 38.99 | 40.11 | 38.81 | 39.97 | 7,721,029 | +0.80(+2.04%) |
Aug 23, 2007 | 39.39 | 39.47 | 38.94 | 39.17 | 7,344,288 | -0.02(-0.06%) |
Aug 22, 2007 | 39.47 | 39.65 | 38.75 | 39.19 | 12,808,220 | -0.73(-1.84%) |
Aug 21, 2007 | 39.92 | 40.22 | 39.69 | 39.93 | 7,206,039 | +0.01(+0.02%) |
Aug 20, 2007 | 40.38 | 40.66 | 39.65 | 39.92 | 8,792,167 | -0.20(-0.50%) |
Aug 17, 2007 | 39.83 | 40.17 | 39.39 | 40.12 | 11,811,685 | +0.76(+1.92%) |
Aug 16, 2007 | 39.15 | 39.58 | 38.64 | 39.36 | 11,985,471 | -0.21(-0.53%) |
Aug 15, 2007 | 39.35 | 40.36 | 39.27 | 39.57 | 12,698,232 | +0.52(+1.32%) |
Aug 14, 2007 | 39.71 | 39.78 | 38.81 | 39.06 | 7,698,561 | -0.45(-1.14%) |
Aug 13, 2007 | 38.55 | 40.27 | 38.51 | 39.51 | 15,077,855 | +1.26(+3.29%) |
Aug 10, 2007 | 37.38 | 38.72 | 37.10 | 38.25 | 14,694,646 | +0.93(+2.48%) |
Aug 09, 2007 | 38.50 | 38.64 | 37.08 | 37.32 | 18,041,142 | -1.00(-2.61%) |
Aug 08, 2007 | 38.91 | 38.91 | 37.82 | 38.32 | 12,716,858 | -0.34(-0.88%) |
Aug 07, 2007 | 38.96 | 39.53 | 36.91 | 38.66 | 11,786,362 | -0.41(-1.05%) |
Aug 06, 2007 | 38.47 | 39.11 | 38.27 | 39.07 | 11,976,161 | +0.47(+1.21%) |
Aug 03, 2007 | 38.78 | 38.96 | 38.54 | 38.60 | 13,616,942 | -0.35(-0.91%) |
Aug 02, 2007 | 38.27 | 39.31 | 38.27 | 38.96 | 12,903,290 | +0.30(+0.77%) |
Aug 01, 2007 | 38.86 | 39.37 | 38.15 | 38.66 | 14,387,700 | -0.35(-0.91%) |
Jul 31, 2007 | 39.60 | 39.66 | 38.77 | 39.01 | 12,952,958 | -0.41(-1.04%) |
Jul 30, 2007 | 39.80 | 40.48 | 39.27 | 39.43 | 9,796,646 | -0.15(-0.39%) |
Jul 27, 2007 | 40.21 | 40.59 | 39.55 | 39.58 | 13,098,193 | -0.87(-2.15%) |
Jul 26, 2007 | 40.69 | 41.18 | 40.12 | 40.45 | 10,803,442 | -0.81(-1.95%) |
Jul 25, 2007 | 41.08 | 41.42 | 40.84 | 41.25 | 10,610,457 | +0.17(+0.41%) |
Jul 24, 2007 | 41.22 | 41.54 | 41.05 | 41.09 | 10,773,691 | -0.14(-0.33%) |
Jul 23, 2007 | 41.49 | 41.62 | 41.13 | 41.22 | 8,453,658 | -0.12(-0.29%) |
Jul 20, 2007 | 41.62 | 41.81 | 40.91 | 41.34 | 11,853,394 | -0.46(-1.10%) |
Jul 19, 2007 | 41.85 | 42.13 | 41.33 | 41.80 | 21,919,916 | -1.36(-3.15%) |
Jul 18, 2007 | 43.51 | 43.58 | 42.81 | 43.16 | 11,167,439 | +0.47(+1.09%) |
Jul 17, 2007 | 42.42 | 43.03 | 42.37 | 42.70 | 7,064,534 | +0.04(+0.09%) |
Jul 16, 2007 | 43.42 | 43.42 | 42.59 | 42.66 | 7,656,747 | -0.02(-0.06%) |
Jul 13, 2007 | 42.70 | 42.76 | 42.19 | 42.68 | 5,556,417 | -0.09(-0.21%) |
Jul 12, 2007 | 41.39 | 42.78 | 41.19 | 42.77 | 14,943,544 | +1.35(+3.27%) |
Jul 11, 2007 | 41.43 | 41.81 | 41.21 | 41.42 | 16,090,650 | -0.11(-0.27%) |
Jul 10, 2007 | 41.69 | 42.28 | 41.46 | 41.53 | 8,691,171 | -0.34(-0.81%) |
Jul 09, 2007 | 42.70 | 42.75 | 41.84 | 41.87 | 9,139,541 | -0.85(-1.98%) |
Jul 06, 2007 | 42.32 | 42.84 | 41.98 | 42.71 | 5,990,310 | +0.46(+1.09%) |
Jul 05, 2007 | 42.00 | 42.33 | 41.65 | 42.25 | 8,522,887 | +0.25(+0.59%) |
Jul 03, 2007 | 42.07 | 42.25 | 41.69 | 42.00 | 3,415,997 | -0.06(-0.15%) |