Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 43.23 | 43.36 | 43.09 | 43.33 | 13,431,593 | +0.11(+0.24%) |
Sep 27, 2007 | 43.12 | 43.36 | 43.10 | 43.22 | 11,408,772 | +0.10(+0.23%) |
Sep 26, 2007 | 42.88 | 43.28 | 42.77 | 43.12 | 18,982,826 | +0.28(+0.65%) |
Sep 25, 2007 | 42.73 | 43.09 | 42.70 | 42.85 | 15,292,262 | -0.15(-0.35%) |
Sep 24, 2007 | 42.85 | 43.23 | 42.70 | 43.00 | 18,585,540 | +0.05(+0.12%) |
Sep 21, 2007 | 42.80 | 43.24 | 42.73 | 42.95 | 26,745,820 | +0.22(+0.51%) |
Sep 20, 2007 | 42.54 | 42.87 | 42.33 | 42.73 | 18,303,044 | +0.20(+0.47%) |
Sep 19, 2007 | 42.05 | 42.72 | 41.98 | 42.53 | 27,227,530 | +0.44(+1.03%) |
Sep 18, 2007 | 41.53 | 42.17 | 41.51 | 42.09 | 19,187,004 | +0.59(+1.41%) |
Sep 17, 2007 | 41.56 | 41.76 | 41.35 | 41.51 | 16,809,886 | -0.17(-0.41%) |
Sep 14, 2007 | 41.54 | 41.76 | 41.46 | 41.68 | 14,207,002 | +0.06(+0.14%) |
Sep 13, 2007 | 41.34 | 41.73 | 41.26 | 41.62 | 20,464,460 | +0.40(+0.96%) |
Sep 12, 2007 | 40.92 | 41.33 | 40.85 | 41.22 | 17,643,408 | +0.30(+0.74%) |
Sep 11, 2007 | 40.87 | 40.98 | 40.70 | 40.92 | 15,076,854 | +0.14(+0.34%) |
Sep 10, 2007 | 40.79 | 40.87 | 40.60 | 40.78 | 15,437,127 | +0.11(+0.26%) |
Sep 07, 2007 | 40.56 | 40.91 | 40.40 | 40.68 | 20,551,114 | +0.01(+0.03%) |
Sep 06, 2007 | 40.69 | 40.82 | 40.63 | 40.66 | 11,712,838 | +0.01(+0.02%) |
Sep 05, 2007 | 40.79 | 40.87 | 40.52 | 40.66 | 17,110,276 | -0.22(-0.53%) |
Sep 04, 2007 | 40.64 | 40.92 | 40.62 | 40.87 | 13,365,176 | +0.13(+0.31%) |
Aug 31, 2007 | 40.87 | 40.93 | 40.66 | 40.75 | 20,252,170 | +0.13(+0.31%) |
Aug 30, 2007 | 40.46 | 40.83 | 40.46 | 40.62 | 12,560,597 | -0.17(-0.42%) |
Aug 29, 2007 | 40.46 | 40.88 | 40.40 | 40.80 | 15,431,517 | +0.40(+1.00%) |
Aug 28, 2007 | 40.62 | 40.68 | 40.38 | 40.39 | 22,425,868 | -0.23(-0.57%) |
Aug 27, 2007 | 40.66 | 40.79 | 40.56 | 40.62 | 15,859,222 | -0.18(-0.45%) |
Aug 24, 2007 | 40.73 | 40.87 | 40.46 | 40.81 | 13,899,389 | -0.15(-0.37%) |
Aug 23, 2007 | 40.99 | 41.13 | 40.87 | 40.96 | 13,358,201 | +0.07(+0.16%) |
Aug 22, 2007 | 40.69 | 40.95 | 40.64 | 40.89 | 18,411,008 | +0.22(+0.55%) |
Aug 21, 2007 | 40.60 | 40.83 | 40.56 | 40.67 | 18,920,656 | -0.11(-0.26%) |
Aug 20, 2007 | 40.78 | 40.95 | 40.58 | 40.78 | 19,643,504 | -0.13(-0.31%) |
Aug 17, 2007 | 41.21 | 41.53 | 40.46 | 40.90 | 27,791,652 | +0.26(+0.63%) |
Aug 16, 2007 | 40.10 | 40.84 | 40.05 | 40.64 | 36,395,464 | +0.22(+0.54%) |
Aug 15, 2007 | 40.28 | 40.72 | 40.08 | 40.43 | 20,861,296 | +0.11(+0.28%) |
Aug 14, 2007 | 40.52 | 40.85 | 40.30 | 40.31 | 28,239,432 | -0.21(-0.52%) |
Aug 13, 2007 | 40.33 | 40.80 | 40.31 | 40.52 | 16,805,034 | +0.20(+0.49%) |
Aug 10, 2007 | 40.03 | 40.51 | 39.90 | 40.33 | 23,597,558 | +0.21(+0.53%) |
Aug 09, 2007 | 40.89 | 41.28 | 40.12 | 40.12 | 31,572,082 | -1.09(-2.66%) |
Aug 08, 2007 | 40.88 | 41.21 | 40.36 | 41.21 | 23,468,060 | +0.27(+0.66%) |
Aug 07, 2007 | 40.72 | 41.15 | 40.59 | 40.94 | 27,425,450 | -0.15(-0.35%) |
Aug 06, 2007 | 39.77 | 41.12 | 39.77 | 41.09 | 22,393,570 | +0.88(+2.20%) |
Aug 03, 2007 | 40.28 | 40.33 | 40.16 | 40.20 | 19,688,892 | -0.05(-0.11%) |
Aug 02, 2007 | 40.10 | 40.54 | 40.06 | 40.25 | 25,920,162 | +0.05(+0.11%) |
Aug 01, 2007 | 39.90 | 40.49 | 39.87 | 40.20 | 26,746,692 | +0.30(+0.76%) |
Jul 31, 2007 | 40.46 | 40.74 | 39.90 | 39.90 | 33,168,048 | +0.28(+0.72%) |
Jul 30, 2007 | 39.52 | 39.86 | 39.42 | 39.61 | 20,628,682 | +0.20(+0.50%) |
Jul 27, 2007 | 40.06 | 40.32 | 39.38 | 39.42 | 35,617,932 | -0.78(-1.95%) |
Jul 26, 2007 | 40.25 | 40.57 | 40.06 | 40.20 | 35,359,884 | -0.38(-0.93%) |
Jul 25, 2007 | 40.54 | 40.88 | 40.35 | 40.58 | 16,107,357 | +0.04(+0.10%) |
Jul 24, 2007 | 40.60 | 40.97 | 40.51 | 40.54 | 16,306,607 | -0.35(-0.86%) |
Jul 23, 2007 | 40.81 | 41.11 | 40.79 | 40.89 | 14,313,506 | +0.14(+0.34%) |
Jul 20, 2007 | 41.14 | 41.22 | 40.70 | 40.75 | 20,886,158 | -0.40(-0.96%) |
Jul 19, 2007 | 41.12 | 41.35 | 40.93 | 41.14 | 19,187,686 | +0.13(+0.31%) |
Jul 18, 2007 | 41.22 | 41.48 | 40.90 | 41.02 | 25,614,956 | -0.36(-0.86%) |
Jul 17, 2007 | 41.47 | 41.89 | 41.07 | 41.38 | 41,803,432 | -0.70(-1.66%) |
Jul 16, 2007 | 41.79 | 42.13 | 41.73 | 42.07 | 20,271,614 | +0.24(+0.58%) |
Jul 13, 2007 | 41.86 | 41.94 | 41.55 | 41.83 | 13,646,160 | +0.05(+0.11%) |
Jul 12, 2007 | 41.58 | 41.82 | 41.30 | 41.78 | 16,744,141 | +0.33(+0.80%) |
Jul 11, 2007 | 41.02 | 41.54 | 40.99 | 41.45 | 16,901,024 | +0.44(+1.06%) |
Jul 10, 2007 | 41.33 | 41.45 | 40.97 | 41.02 | 21,741,920 | -0.34(-0.83%) |
Jul 09, 2007 | 41.12 | 41.76 | 40.88 | 41.36 | 28,499,038 | +0.39(+0.95%) |
Jul 06, 2007 | 40.95 | 41.15 | 40.89 | 40.97 | 11,461,993 | -0.10(-0.24%) |
Jul 05, 2007 | 40.95 | 41.16 | 40.80 | 41.07 | 12,585,301 | +0.22(+0.53%) |
Jul 03, 2007 | 40.89 | 41.07 | 40.81 | 40.85 | 7,151,808 | +0.07(+0.16%) |