Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.47 | 40.67 | 39.36 | 39.78 | 5,476,195 | -0.72(-1.77%) |
Sep 27, 2007 | 40.47 | 40.77 | 40.19 | 40.50 | 4,214,435 | +0.29(+0.73%) |
Sep 26, 2007 | 40.24 | 40.77 | 39.89 | 40.21 | 6,596,307 | +0.31(+0.79%) |
Sep 25, 2007 | 39.14 | 40.12 | 38.71 | 39.89 | 8,832,419 | +0.25(+0.64%) |
Sep 24, 2007 | 39.76 | 39.99 | 39.13 | 39.64 | 7,689,095 | -0.17(-0.42%) |
Sep 21, 2007 | 39.14 | 39.82 | 38.77 | 39.80 | 6,725,398 | +0.90(+2.30%) |
Sep 20, 2007 | 39.22 | 40.02 | 38.61 | 38.91 | 7,804,299 | -0.41(-1.04%) |
Sep 19, 2007 | 40.29 | 40.90 | 38.95 | 39.32 | 9,566,861 | -0.09(-0.22%) |
Sep 18, 2007 | 37.45 | 39.56 | 36.78 | 39.40 | 9,839,961 | +2.04(+5.46%) |
Sep 17, 2007 | 38.05 | 38.26 | 37.18 | 37.36 | 7,104,968 | -0.82(-2.14%) |
Sep 14, 2007 | 37.33 | 38.87 | 37.08 | 38.18 | 7,928,113 | +0.52(+1.37%) |
Sep 13, 2007 | 36.59 | 37.96 | 36.46 | 37.66 | 10,400,869 | +1.90(+5.31%) |
Sep 12, 2007 | 34.59 | 36.14 | 34.43 | 35.76 | 17,961,426 | -0.05(-0.15%) |
Sep 11, 2007 | 35.89 | 36.63 | 35.51 | 35.82 | 6,964,716 | +0.17(+0.47%) |
Sep 10, 2007 | 36.53 | 36.93 | 35.02 | 35.65 | 8,838,446 | -0.39(-1.08%) |
Sep 07, 2007 | 36.26 | 37.00 | 35.70 | 36.04 | 7,562,793 | -1.04(-2.81%) |
Sep 06, 2007 | 35.88 | 37.32 | 35.52 | 37.08 | 10,599,319 | +1.66(+4.68%) |
Sep 05, 2007 | 34.79 | 35.64 | 34.75 | 35.42 | 6,624,827 | +0.43(+1.24%) |
Sep 04, 2007 | 35.46 | 35.46 | 34.65 | 34.99 | 7,939,025 | -0.40(-1.13%) |
Aug 31, 2007 | 35.66 | 35.96 | 35.33 | 35.39 | 4,611,304 | +0.68(+1.97%) |
Aug 30, 2007 | 34.71 | 35.50 | 34.23 | 34.71 | 5,628,963 | -0.60(-1.71%) |
Aug 29, 2007 | 34.93 | 35.34 | 34.58 | 35.31 | 4,542,843 | +1.04(+3.05%) |
Aug 28, 2007 | 35.29 | 35.44 | 34.15 | 34.27 | 5,825,529 | -1.51(-4.21%) |
Aug 27, 2007 | 36.51 | 37.13 | 35.62 | 35.77 | 6,870,941 | -1.10(-2.98%) |
Aug 24, 2007 | 35.30 | 37.09 | 35.15 | 36.87 | 10,285,561 | +2.39(+6.95%) |
Aug 23, 2007 | 36.39 | 36.75 | 33.82 | 34.47 | 9,656,250 | -1.36(-3.79%) |
Aug 22, 2007 | 33.66 | 36.06 | 33.66 | 35.83 | 11,056,129 | +2.38(+7.12%) |
Aug 21, 2007 | 32.61 | 34.29 | 32.61 | 33.45 | 10,143,854 | +0.26(+0.79%) |
Aug 20, 2007 | 33.45 | 33.86 | 32.35 | 33.19 | 8,807,653 | +0.00(+0.00%) |
Aug 17, 2007 | 31.78 | 33.39 | 31.44 | 33.19 | 15,706,598 | +2.51(+8.18%) |
Aug 16, 2007 | 30.45 | 31.14 | 27.84 | 30.68 | 22,160,434 | -0.43(-1.40%) |
Aug 15, 2007 | 33.09 | 33.45 | 30.85 | 31.11 | 9,900,237 | -1.90(-5.75%) |
Aug 14, 2007 | 33.92 | 34.61 | 32.99 | 33.01 | 7,008,214 | -0.92(-2.70%) |
Aug 13, 2007 | 35.59 | 35.80 | 33.73 | 33.93 | 9,749,974 | -1.08(-3.09%) |
Aug 10, 2007 | 34.89 | 36.83 | 34.35 | 35.01 | 13,282,554 | -0.17(-0.49%) |
Aug 09, 2007 | 35.82 | 36.24 | 34.88 | 35.19 | 11,253,292 | -1.53(-4.17%) |
Aug 08, 2007 | 36.11 | 37.13 | 36.11 | 36.72 | 9,856,773 | +0.86(+2.41%) |
Aug 07, 2007 | 35.16 | 36.09 | 34.75 | 35.86 | 10,209,365 | +0.10(+0.28%) |
Aug 06, 2007 | 34.79 | 35.76 | 33.98 | 35.76 | 11,044,540 | +1.26(+3.65%) |
Aug 03, 2007 | 34.25 | 34.83 | 33.96 | 34.50 | 13,063,676 | +0.54(+1.58%) |
Aug 02, 2007 | 34.19 | 34.51 | 33.67 | 33.96 | 9,243,740 | +0.12(+0.36%) |
Aug 01, 2007 | 33.45 | 33.98 | 32.59 | 33.84 | 12,821,445 | +0.26(+0.78%) |
Jul 31, 2007 | 35.56 | 36.17 | 33.50 | 33.58 | 10,473,793 | -1.53(-4.36%) |
Jul 30, 2007 | 35.00 | 35.36 | 34.18 | 35.12 | 6,846,655 | +0.45(+1.31%) |
Jul 27, 2007 | 35.35 | 35.94 | 34.33 | 34.66 | 11,878,330 | -0.44(-1.26%) |
Jul 26, 2007 | 36.93 | 37.03 | 34.00 | 35.10 | 14,855,359 | -2.31(-6.19%) |
Jul 25, 2007 | 38.79 | 38.80 | 36.57 | 37.42 | 11,251,247 | -0.69(-1.81%) |
Jul 24, 2007 | 39.03 | 39.71 | 37.84 | 38.11 | 8,295,487 | -1.10(-2.80%) |
Jul 23, 2007 | 40.43 | 40.61 | 38.73 | 39.20 | 8,808,919 | -1.31(-3.24%) |
Jul 20, 2007 | 41.38 | 41.38 | 40.38 | 40.51 | 7,115,092 | -0.38(-0.93%) |
Jul 19, 2007 | 40.64 | 41.21 | 40.07 | 40.90 | 9,359,682 | -0.80(-1.91%) |
Jul 18, 2007 | 42.11 | 42.11 | 41.06 | 41.69 | 5,023,225 | -0.05(-0.11%) |
Jul 17, 2007 | 41.87 | 42.45 | 41.56 | 41.74 | 5,923,962 | +0.07(+0.16%) |
Jul 16, 2007 | 42.40 | 42.69 | 41.24 | 41.67 | 5,284,711 | -0.99(-2.32%) |
Jul 13, 2007 | 42.60 | 43.32 | 42.43 | 42.66 | 4,697,106 | +0.40(+0.95%) |
Jul 12, 2007 | 42.14 | 42.54 | 41.27 | 42.26 | 4,841,653 | +0.99(+2.40%) |
Jul 11, 2007 | 40.84 | 42.06 | 40.84 | 41.27 | 5,938,835 | +1.08(+2.68%) |
Jul 10, 2007 | 40.35 | 40.81 | 39.99 | 40.19 | 4,056,988 | -0.68(-1.65%) |
Jul 09, 2007 | 40.81 | 41.70 | 40.82 | 40.87 | 4,389,098 | +0.06(+0.15%) |
Jul 06, 2007 | 39.84 | 40.84 | 39.69 | 40.81 | 5,011,163 | +0.97(+2.44%) |
Jul 05, 2007 | 39.70 | 40.11 | 39.51 | 39.84 | 4,030,127 | +0.23(+0.57%) |
Jul 03, 2007 | 39.99 | 40.07 | 39.51 | 39.61 | 2,101,388 | -0.31(-0.79%) |