Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 41.84 | 42.87 | 41.59 | 42.09 | 4,407,502 | +0.03(+0.06%) |
Sep 27, 2007 | 39.80 | 42.89 | 39.64 | 42.06 | 8,660,772 | +2.49(+6.29%) |
Sep 26, 2007 | 38.34 | 39.78 | 37.70 | 39.58 | 5,414,569 | +1.10(+2.87%) |
Sep 25, 2007 | 38.98 | 39.27 | 38.17 | 38.47 | 4,405,466 | -0.86(-2.19%) |
Sep 24, 2007 | 40.53 | 40.57 | 38.86 | 39.33 | 4,944,325 | -1.04(-2.57%) |
Sep 21, 2007 | 39.90 | 40.73 | 39.80 | 40.37 | 3,490,245 | +0.55(+1.38%) |
Sep 20, 2007 | 40.67 | 41.22 | 39.61 | 39.82 | 4,045,856 | -0.85(-2.09%) |
Sep 19, 2007 | 40.04 | 41.75 | 39.93 | 40.67 | 5,634,114 | +1.25(+3.18%) |
Sep 18, 2007 | 35.91 | 39.98 | 35.91 | 39.42 | 10,867,217 | +3.62(+10.10%) |
Sep 17, 2007 | 37.11 | 37.40 | 35.42 | 35.80 | 3,677,648 | -1.26(-3.40%) |
Sep 14, 2007 | 36.89 | 38.31 | 36.26 | 37.06 | 3,416,961 | -0.35(-0.94%) |
Sep 13, 2007 | 36.96 | 37.80 | 36.33 | 37.41 | 4,945,793 | +0.45(+1.22%) |
Sep 12, 2007 | 37.01 | 37.44 | 36.82 | 36.96 | 3,086,461 | -0.22(-0.58%) |
Sep 11, 2007 | 36.94 | 37.75 | 36.91 | 37.18 | 3,958,932 | +0.31(+0.84%) |
Sep 10, 2007 | 37.36 | 37.64 | 36.74 | 36.87 | 3,727,702 | -0.11(-0.29%) |
Sep 07, 2007 | 37.58 | 37.85 | 36.93 | 36.98 | 5,088,739 | -1.46(-3.80%) |
Sep 06, 2007 | 37.96 | 38.88 | 37.46 | 38.44 | 3,851,896 | +0.90(+2.40%) |
Sep 05, 2007 | 38.33 | 38.50 | 37.38 | 37.54 | 5,255,546 | -1.07(-2.77%) |
Sep 04, 2007 | 38.21 | 39.08 | 38.08 | 38.61 | 6,194,716 | +0.32(+0.83%) |
Aug 31, 2007 | 38.42 | 38.71 | 37.77 | 38.29 | 4,085,863 | +0.63(+1.69%) |
Aug 30, 2007 | 37.95 | 38.49 | 37.20 | 37.65 | 3,811,165 | -0.79(-2.06%) |
Aug 29, 2007 | 37.91 | 38.45 | 37.25 | 38.45 | 3,645,676 | +1.01(+2.70%) |
Aug 28, 2007 | 38.13 | 38.98 | 37.34 | 37.44 | 4,715,609 | -1.10(-2.86%) |
Aug 27, 2007 | 38.58 | 39.30 | 38.34 | 38.54 | 5,109,216 | -0.25(-0.65%) |
Aug 24, 2007 | 38.33 | 39.07 | 38.33 | 38.79 | 7,144,903 | +0.18(+0.45%) |
Aug 23, 2007 | 39.43 | 40.17 | 38.33 | 38.62 | 8,160,232 | -0.28(-0.73%) |
Aug 22, 2007 | 39.27 | 40.33 | 38.53 | 38.90 | 9,454,330 | -0.18(-0.45%) |
Aug 21, 2007 | 37.50 | 40.29 | 37.18 | 39.07 | 13,692,631 | +0.75(+1.96%) |
Aug 20, 2007 | 41.17 | 41.30 | 37.70 | 38.32 | 16,435,900 | -3.42(-8.18%) |
Aug 17, 2007 | 42.44 | 44.86 | 39.58 | 41.74 | 10,691,070 | +0.65(+1.59%) |
Aug 16, 2007 | 40.09 | 41.82 | 36.49 | 41.09 | 20,248,530 | +0.02(+0.04%) |
Aug 15, 2007 | 41.17 | 42.13 | 40.16 | 41.07 | 10,606,315 | -0.67(-1.60%) |
Aug 14, 2007 | 43.77 | 44.19 | 40.96 | 41.74 | 13,794,309 | -2.03(-4.64%) |
Aug 13, 2007 | 46.76 | 47.02 | 43.45 | 43.77 | 6,867,211 | -1.91(-4.19%) |
Aug 10, 2007 | 46.35 | 46.54 | 44.00 | 45.68 | 8,264,702 | -1.71(-3.61%) |
Aug 09, 2007 | 46.23 | 48.83 | 45.93 | 47.39 | 6,615,057 | -1.34(-2.76%) |
Aug 08, 2007 | 47.37 | 50.01 | 46.77 | 48.74 | 7,909,621 | +2.08(+4.46%) |
Aug 07, 2007 | 44.81 | 46.88 | 44.29 | 46.66 | 6,621,978 | +1.45(+3.21%) |
Aug 06, 2007 | 44.55 | 45.31 | 43.72 | 45.20 | 6,953,536 | +0.57(+1.27%) |
Aug 03, 2007 | 45.28 | 47.81 | 44.63 | 44.64 | 9,843,039 | -3.17(-6.64%) |
Aug 02, 2007 | 45.50 | 48.64 | 45.50 | 47.81 | 11,051,725 | +1.55(+3.36%) |
Aug 01, 2007 | 45.10 | 46.42 | 43.48 | 46.26 | 11,121,971 | +1.33(+2.96%) |
Jul 31, 2007 | 45.93 | 46.97 | 44.68 | 44.93 | 7,567,436 | -0.61(-1.34%) |
Jul 30, 2007 | 45.19 | 46.09 | 44.61 | 45.54 | 5,424,867 | -0.40(-0.87%) |
Jul 27, 2007 | 46.35 | 46.97 | 45.43 | 45.94 | 4,907,739 | -0.26(-0.56%) |
Jul 26, 2007 | 47.18 | 47.43 | 45.27 | 46.20 | 7,798,118 | -1.70(-3.56%) |
Jul 25, 2007 | 46.69 | 48.69 | 46.34 | 47.90 | 8,055,341 | +1.19(+2.54%) |
Jul 24, 2007 | 48.85 | 48.85 | 46.51 | 46.72 | 7,599,460 | -2.47(-5.03%) |
Jul 23, 2007 | 49.48 | 49.96 | 48.96 | 49.19 | 5,358,647 | +0.15(+0.31%) |
Jul 20, 2007 | 49.28 | 49.43 | 48.44 | 49.04 | 5,884,038 | -0.63(-1.28%) |
Jul 19, 2007 | 50.87 | 50.87 | 49.42 | 49.67 | 3,476,613 | -0.07(-0.13%) |
Jul 18, 2007 | 50.14 | 50.31 | 48.35 | 49.74 | 7,815,482 | -1.02(-2.01%) |
Jul 17, 2007 | 51.23 | 51.61 | 50.67 | 50.76 | 2,978,450 | -0.28(-0.56%) |
Jul 16, 2007 | 52.19 | 52.21 | 51.01 | 51.04 | 2,739,196 | -1.24(-2.38%) |
Jul 13, 2007 | 51.36 | 52.39 | 51.10 | 52.29 | 3,774,403 | +1.19(+2.34%) |
Jul 12, 2007 | 50.85 | 51.09 | 50.46 | 51.09 | 4,855,353 | +0.24(+0.48%) |
Jul 11, 2007 | 50.40 | 51.10 | 50.34 | 50.85 | 3,641,126 | +0.42(+0.83%) |
Jul 10, 2007 | 50.69 | 51.11 | 49.72 | 50.43 | 5,609,995 | -0.93(-1.80%) |
Jul 09, 2007 | 51.85 | 52.01 | 50.82 | 51.36 | 3,426,061 | -0.66(-1.27%) |
Jul 06, 2007 | 53.03 | 53.20 | 51.36 | 52.02 | 3,024,927 | +0.72(+1.40%) |
Jul 05, 2007 | 50.86 | 51.43 | 50.43 | 51.30 | 2,999,285 | +0.45(+0.89%) |
Jul 03, 2007 | 51.83 | 52.01 | 50.71 | 50.85 | 3,370,140 | -0.96(-1.85%) |