Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.61 | 39.72 | 38.35 | 38.62 | 20,777,014 | -0.70(-1.79%) |
Sep 27, 2007 | 38.81 | 39.63 | 38.57 | 39.32 | 30,142,592 | +1.06(+2.78%) |
Sep 26, 2007 | 39.12 | 39.67 | 37.64 | 38.26 | 28,250,116 | -0.48(-1.24%) |
Sep 25, 2007 | 39.03 | 39.21 | 38.40 | 38.74 | 28,077,862 | -0.92(-2.32%) |
Sep 24, 2007 | 40.59 | 40.72 | 39.51 | 39.66 | 23,334,794 | -0.35(-0.88%) |
Sep 21, 2007 | 40.24 | 40.24 | 39.61 | 40.01 | 28,115,352 | +0.41(+1.02%) |
Sep 20, 2007 | 39.23 | 39.84 | 38.65 | 39.61 | 27,192,786 | +0.76(+1.96%) |
Sep 19, 2007 | 38.79 | 40.54 | 38.44 | 38.84 | 55,394,544 | +0.81(+2.13%) |
Sep 18, 2007 | 36.15 | 38.19 | 35.55 | 38.03 | 36,618,360 | +2.29(+6.42%) |
Sep 17, 2007 | 35.91 | 36.67 | 35.56 | 35.74 | 22,258,570 | -0.23(-0.64%) |
Sep 14, 2007 | 35.00 | 36.22 | 34.92 | 35.97 | 27,750,982 | +0.59(+1.66%) |
Sep 13, 2007 | 34.05 | 35.52 | 33.87 | 35.38 | 32,834,628 | +1.69(+5.03%) |
Sep 12, 2007 | 33.60 | 34.26 | 33.18 | 33.69 | 22,859,134 | -0.17(-0.51%) |
Sep 11, 2007 | 33.23 | 33.89 | 33.05 | 33.86 | 28,827,402 | +1.07(+3.26%) |
Sep 10, 2007 | 33.35 | 33.69 | 31.98 | 32.80 | 23,884,910 | -0.41(-1.23%) |
Sep 07, 2007 | 33.02 | 33.58 | 32.70 | 33.20 | 32,801,520 | -0.56(-1.66%) |
Sep 06, 2007 | 33.33 | 33.91 | 32.70 | 33.76 | 26,732,520 | +0.83(+2.52%) |
Sep 05, 2007 | 33.14 | 33.66 | 32.64 | 32.94 | 21,619,262 | -0.59(-1.76%) |
Sep 04, 2007 | 32.07 | 33.69 | 31.86 | 33.52 | 25,307,254 | +1.34(+4.15%) |
Aug 31, 2007 | 32.12 | 32.59 | 32.01 | 32.19 | 22,573,376 | +0.89(+2.86%) |
Aug 30, 2007 | 30.73 | 31.85 | 30.51 | 31.29 | 16,768,840 | -0.04(-0.13%) |
Aug 29, 2007 | 30.56 | 31.43 | 30.50 | 31.33 | 18,988,046 | +1.13(+3.73%) |
Aug 28, 2007 | 31.20 | 31.20 | 29.86 | 30.21 | 22,031,814 | -1.35(-4.29%) |
Aug 27, 2007 | 32.09 | 32.36 | 31.35 | 31.56 | 17,145,264 | -0.52(-1.62%) |
Aug 24, 2007 | 31.04 | 32.08 | 30.87 | 32.08 | 20,842,770 | +1.07(+3.44%) |
Aug 23, 2007 | 31.51 | 32.11 | 30.50 | 31.01 | 30,187,552 | -0.50(-1.59%) |
Aug 22, 2007 | 30.63 | 31.52 | 30.63 | 31.51 | 33,038,760 | +1.58(+5.29%) |
Aug 21, 2007 | 29.46 | 30.61 | 29.13 | 29.93 | 31,511,430 | +0.49(+1.66%) |
Aug 20, 2007 | 29.09 | 29.72 | 28.41 | 29.44 | 36,946,764 | +1.13(+3.98%) |
Aug 17, 2007 | 27.96 | 29.00 | 26.35 | 28.31 | 60,083,020 | +1.41(+5.24%) |
Aug 16, 2007 | 27.80 | 27.80 | 24.69 | 26.90 | 87,163,696 | -1.77(-6.16%) |
Aug 15, 2007 | 30.27 | 30.32 | 28.35 | 28.67 | 40,442,848 | -2.02(-6.57%) |
Aug 14, 2007 | 32.40 | 32.52 | 30.39 | 30.69 | 26,552,992 | -1.64(-5.07%) |
Aug 13, 2007 | 32.35 | 32.77 | 32.01 | 32.33 | 20,071,440 | +0.49(+1.55%) |
Aug 10, 2007 | 30.96 | 32.31 | 30.57 | 31.83 | 29,878,226 | +0.22(+0.70%) |
Aug 09, 2007 | 32.21 | 32.72 | 31.30 | 31.61 | 39,820,904 | -1.79(-5.35%) |
Aug 08, 2007 | 32.10 | 33.64 | 31.97 | 33.40 | 27,234,944 | +1.08(+3.34%) |
Aug 07, 2007 | 31.47 | 32.45 | 30.86 | 32.32 | 25,954,458 | +0.85(+2.70%) |
Aug 06, 2007 | 32.12 | 32.25 | 29.97 | 31.47 | 42,981,864 | -0.54(-1.68%) |
Aug 03, 2007 | 32.26 | 33.34 | 31.93 | 32.01 | 25,642,346 | -1.34(-4.01%) |
Aug 02, 2007 | 33.61 | 33.69 | 32.64 | 33.34 | 25,679,362 | +0.29(+0.89%) |
Aug 01, 2007 | 33.96 | 34.68 | 31.94 | 33.05 | 45,166,168 | -1.55(-4.49%) |
Jul 31, 2007 | 34.53 | 35.98 | 34.53 | 34.60 | 26,839,226 | +0.08(+0.22%) |
Jul 30, 2007 | 33.63 | 34.63 | 33.20 | 34.53 | 31,986,624 | +1.41(+4.25%) |
Jul 27, 2007 | 33.14 | 33.95 | 31.98 | 33.12 | 35,818,260 | +0.08(+0.23%) |
Jul 26, 2007 | 33.88 | 34.01 | 32.12 | 33.04 | 43,402,820 | -1.61(-4.63%) |
Jul 25, 2007 | 36.06 | 36.12 | 32.82 | 34.65 | 48,035,732 | -0.33(-0.95%) |
Jul 24, 2007 | 36.30 | 36.47 | 34.61 | 34.98 | 29,195,970 | -1.47(-4.03%) |
Jul 23, 2007 | 36.27 | 36.87 | 35.86 | 36.45 | 22,940,326 | -0.01(-0.04%) |
Jul 20, 2007 | 35.96 | 36.76 | 35.55 | 36.46 | 31,499,586 | +0.50(+1.40%) |
Jul 19, 2007 | 34.62 | 36.04 | 34.61 | 35.96 | 32,905,344 | +1.68(+4.90%) |
Jul 18, 2007 | 33.68 | 34.39 | 33.36 | 34.28 | 20,413,024 | +0.44(+1.31%) |
Jul 17, 2007 | 34.53 | 34.60 | 33.61 | 33.84 | 21,362,478 | -0.38(-1.12%) |
Jul 16, 2007 | 34.90 | 35.05 | 33.75 | 34.22 | 18,760,568 | -0.48(-1.38%) |
Jul 13, 2007 | 35.07 | 35.29 | 34.40 | 34.70 | 18,946,412 | -0.12(-0.34%) |
Jul 12, 2007 | 34.49 | 35.14 | 33.51 | 34.82 | 33,953,516 | +1.31(+3.91%) |
Jul 11, 2007 | 33.01 | 33.87 | 32.96 | 33.51 | 32,360,586 | +0.88(+2.70%) |
Jul 10, 2007 | 32.46 | 33.13 | 32.08 | 32.63 | 19,841,670 | -0.10(-0.32%) |
Jul 09, 2007 | 33.08 | 33.32 | 32.70 | 32.73 | 27,409,148 | +0.18(+0.54%) |
Jul 06, 2007 | 31.66 | 32.83 | 31.72 | 32.55 | 22,590,486 | +1.01(+3.21%) |
Jul 05, 2007 | 31.65 | 31.92 | 31.33 | 31.54 | 18,322,556 | +0.21(+0.66%) |
Jul 03, 2007 | 31.84 | 31.85 | 31.27 | 31.33 | 9,565,045 | +0.15(+0.50%) |