Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.12 | 40.46 | 39.65 | 39.94 | 15,646,191 | -0.09(-0.22%) |
Sep 27, 2007 | 40.12 | 40.27 | 39.84 | 40.03 | 23,215,906 | +0.30(+0.76%) |
Sep 26, 2007 | 40.02 | 40.19 | 39.23 | 39.73 | 22,245,192 | +0.00(+0.01%) |
Sep 25, 2007 | 40.08 | 40.08 | 39.63 | 39.72 | 22,337,608 | -0.86(-2.12%) |
Sep 24, 2007 | 40.47 | 40.84 | 40.24 | 40.58 | 27,056,926 | +0.11(+0.27%) |
Sep 21, 2007 | 40.58 | 40.79 | 40.23 | 40.47 | 21,271,294 | +0.24(+0.60%) |
Sep 20, 2007 | 40.30 | 40.49 | 38.00 | 40.23 | 15,912,898 | +0.05(+0.14%) |
Sep 19, 2007 | 40.26 | 40.73 | 40.00 | 40.18 | 23,481,890 | +0.23(+0.57%) |
Sep 18, 2007 | 38.52 | 40.16 | 38.34 | 39.95 | 24,206,988 | +1.39(+3.61%) |
Sep 17, 2007 | 38.55 | 38.98 | 38.42 | 38.56 | 15,865,213 | -0.25(-0.63%) |
Sep 14, 2007 | 38.50 | 39.10 | 38.35 | 38.80 | 15,845,874 | +0.07(+0.19%) |
Sep 13, 2007 | 38.94 | 39.19 | 38.62 | 38.73 | 17,265,004 | +0.12(+0.31%) |
Sep 12, 2007 | 37.81 | 38.82 | 37.81 | 38.61 | 21,906,906 | +0.60(+1.58%) |
Sep 11, 2007 | 37.62 | 38.16 | 36.87 | 38.01 | 25,690,272 | +0.61(+1.63%) |
Sep 10, 2007 | 37.73 | 37.82 | 36.83 | 37.40 | 21,071,872 | -0.28(-0.75%) |
Sep 07, 2007 | 37.66 | 37.98 | 37.39 | 37.68 | 19,149,048 | -0.37(-0.98%) |
Sep 06, 2007 | 37.66 | 38.18 | 37.58 | 38.06 | 21,451,814 | +0.69(+1.84%) |
Sep 05, 2007 | 37.86 | 37.86 | 37.06 | 37.37 | 21,926,244 | -0.62(-1.63%) |
Sep 04, 2007 | 37.18 | 38.30 | 37.12 | 37.99 | 19,959,622 | +0.72(+1.94%) |
Aug 31, 2007 | 37.52 | 37.68 | 37.12 | 37.27 | 19,537,386 | +0.27(+0.74%) |
Aug 30, 2007 | 36.97 | 37.42 | 36.77 | 36.99 | 20,639,852 | -0.22(-0.59%) |
Aug 29, 2007 | 36.19 | 37.36 | 36.01 | 37.21 | 20,344,734 | +1.35(+3.76%) |
Aug 28, 2007 | 36.49 | 36.70 | 35.79 | 35.86 | 20,378,134 | -0.99(-2.68%) |
Aug 27, 2007 | 36.42 | 37.10 | 36.41 | 36.85 | 23,935,600 | +0.11(+0.30%) |
Aug 24, 2007 | 36.31 | 36.86 | 36.21 | 36.74 | 20,069,612 | +0.61(+1.69%) |
Aug 23, 2007 | 36.29 | 36.34 | 35.59 | 36.13 | 20,015,774 | +0.23(+0.63%) |
Aug 22, 2007 | 35.80 | 36.00 | 35.55 | 35.91 | 26,595,624 | +0.30(+0.84%) |
Aug 21, 2007 | 35.97 | 36.26 | 35.40 | 35.60 | 25,622,564 | -0.74(-2.03%) |
Aug 20, 2007 | 35.91 | 36.59 | 35.61 | 36.34 | 25,916,802 | +0.33(+0.92%) |
Aug 17, 2007 | 35.91 | 36.41 | 35.53 | 36.01 | 32,778,760 | +0.84(+2.39%) |
Aug 16, 2007 | 34.59 | 35.44 | 33.56 | 35.17 | 48,824,428 | -0.05(-0.13%) |
Aug 15, 2007 | 35.93 | 36.46 | 35.07 | 35.21 | 31,484,370 | -0.67(-1.88%) |
Aug 14, 2007 | 36.36 | 36.58 | 35.75 | 35.89 | 25,206,742 | -0.15(-0.43%) |
Aug 13, 2007 | 35.96 | 36.57 | 35.73 | 36.04 | 23,932,964 | +0.45(+1.27%) |
Aug 10, 2007 | 35.27 | 35.86 | 34.59 | 35.59 | 37,036,568 | -0.01(-0.03%) |
Aug 09, 2007 | 35.81 | 36.58 | 35.60 | 35.60 | 27,864,474 | -1.11(-3.02%) |
Aug 08, 2007 | 36.46 | 37.28 | 36.18 | 36.71 | 26,619,692 | +0.31(+0.86%) |
Aug 07, 2007 | 35.45 | 36.83 | 35.13 | 36.40 | 34,884,228 | +0.47(+1.30%) |
Aug 06, 2007 | 35.46 | 36.01 | 34.24 | 35.93 | 37,293,208 | +0.36(+1.02%) |
Aug 03, 2007 | 35.75 | 36.52 | 35.33 | 35.56 | 32,091,572 | -0.96(-2.63%) |
Aug 02, 2007 | 36.91 | 37.09 | 35.89 | 36.52 | 30,359,054 | -0.22(-0.61%) |
Aug 01, 2007 | 36.47 | 37.58 | 35.66 | 36.75 | 36,815,432 | -0.04(-0.11%) |
Jul 31, 2007 | 37.51 | 37.72 | 36.71 | 36.79 | 27,490,500 | -0.25(-0.68%) |
Jul 30, 2007 | 36.63 | 37.20 | 36.19 | 37.04 | 26,597,538 | +0.72(+1.99%) |
Jul 27, 2007 | 36.87 | 37.29 | 35.98 | 36.31 | 38,429,084 | -0.91(-2.46%) |
Jul 26, 2007 | 37.78 | 38.22 | 36.04 | 37.23 | 41,333,324 | -1.13(-2.94%) |
Jul 25, 2007 | 37.58 | 38.66 | 36.99 | 38.36 | 31,878,382 | +0.89(+2.38%) |
Jul 24, 2007 | 38.72 | 38.74 | 37.24 | 37.47 | 34,952,216 | -1.50(-3.85%) |
Jul 23, 2007 | 39.22 | 39.24 | 38.24 | 38.97 | 26,658,400 | -0.30(-0.78%) |
Jul 20, 2007 | 39.64 | 39.67 | 38.97 | 39.27 | 25,725,752 | -0.48(-1.21%) |
Jul 19, 2007 | 40.01 | 40.25 | 39.72 | 39.76 | 20,693,912 | -0.02(-0.05%) |
Jul 18, 2007 | 38.90 | 39.84 | 38.89 | 39.77 | 29,925,424 | +0.65(+1.65%) |
Jul 17, 2007 | 39.93 | 40.23 | 38.97 | 39.13 | 31,585,296 | -0.52(-1.32%) |
Jul 16, 2007 | 40.77 | 41.01 | 38.99 | 39.65 | 56,532,520 | -1.38(-3.37%) |
Jul 13, 2007 | 40.68 | 41.34 | 40.05 | 41.03 | 30,597,074 | +0.70(+1.73%) |
Jul 12, 2007 | 39.30 | 40.34 | 38.95 | 40.34 | 39,375,544 | +1.39(+3.56%) |
Jul 11, 2007 | 38.54 | 39.24 | 38.49 | 38.95 | 39,118,440 | +0.67(+1.75%) |
Jul 10, 2007 | 38.18 | 39.53 | 37.93 | 38.28 | 49,342,004 | +0.03(+0.08%) |
Jul 09, 2007 | 36.79 | 38.56 | 36.85 | 38.25 | 39,417,008 | +1.37(+3.71%) |
Jul 06, 2007 | 37.02 | 37.19 | 36.82 | 36.88 | 17,191,048 | +0.15(+0.40%) |
Jul 05, 2007 | 36.95 | 36.98 | 36.35 | 36.73 | 26,881,452 | +0.05(+0.12%) |
Jul 03, 2007 | 36.26 | 36.89 | 36.23 | 36.69 | 12,027,444 | +0.28(+0.76%) |