Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.65 | 41.21 | 39.67 | 40.37 | 16,304,183 | +0.01(+0.02%) |
Sep 27, 2007 | 40.34 | 40.61 | 39.99 | 40.37 | 9,935,186 | +0.34(+0.86%) |
Sep 26, 2007 | 39.34 | 40.52 | 39.31 | 40.02 | 14,496,935 | +0.86(+2.19%) |
Sep 25, 2007 | 39.31 | 39.63 | 38.93 | 39.17 | 11,362,409 | -0.29(-0.74%) |
Sep 24, 2007 | 39.22 | 39.79 | 39.09 | 39.46 | 11,480,370 | -0.09(-0.23%) |
Sep 21, 2007 | 39.57 | 39.95 | 39.47 | 39.55 | 13,150,594 | +0.08(+0.20%) |
Sep 20, 2007 | 39.45 | 39.76 | 39.34 | 39.47 | 9,742,259 | -0.35(-0.88%) |
Sep 19, 2007 | 39.97 | 40.39 | 39.61 | 39.82 | 13,893,276 | -0.15(-0.37%) |
Sep 18, 2007 | 39.55 | 40.02 | 38.81 | 39.97 | 16,132,389 | +0.39(+0.99%) |
Sep 17, 2007 | 39.72 | 39.96 | 38.90 | 39.58 | 14,188,502 | -0.61(-1.53%) |
Sep 14, 2007 | 40.59 | 40.59 | 39.89 | 40.19 | 12,451,537 | -0.57(-1.40%) |
Sep 13, 2007 | 39.82 | 40.87 | 39.79 | 40.77 | 25,994,742 | +1.06(+2.66%) |
Sep 12, 2007 | 39.41 | 40.55 | 39.00 | 39.71 | 39,193,560 | +1.26(+3.27%) |
Sep 11, 2007 | 36.45 | 38.81 | 36.40 | 38.45 | 31,207,526 | +2.03(+5.56%) |
Sep 10, 2007 | 36.29 | 36.94 | 36.29 | 36.43 | 9,508,472 | +0.10(+0.28%) |
Sep 07, 2007 | 36.52 | 37.25 | 36.16 | 36.33 | 19,332,844 | -0.79(-2.13%) |
Sep 06, 2007 | 37.58 | 37.68 | 36.97 | 37.12 | 15,342,314 | -0.22(-0.59%) |
Sep 05, 2007 | 37.99 | 38.10 | 37.19 | 37.34 | 28,608,442 | +0.70(+1.91%) |
Sep 04, 2007 | 35.88 | 36.73 | 35.76 | 36.64 | 12,449,643 | +0.88(+2.45%) |
Aug 31, 2007 | 35.75 | 36.04 | 35.68 | 35.76 | 12,511,421 | +0.02(+0.06%) |
Aug 30, 2007 | 35.33 | 36.03 | 35.33 | 35.74 | 12,180,825 | -0.08(-0.22%) |
Aug 29, 2007 | 35.60 | 35.87 | 35.01 | 35.82 | 19,656,800 | +0.84(+2.41%) |
Aug 28, 2007 | 35.39 | 35.63 | 34.98 | 34.98 | 13,331,258 | -0.65(-1.82%) |
Aug 27, 2007 | 35.55 | 36.24 | 35.33 | 35.63 | 7,512,019 | -0.25(-0.70%) |
Aug 24, 2007 | 35.96 | 36.02 | 35.68 | 35.88 | 11,671,900 | +0.01(+0.04%) |
Aug 23, 2007 | 35.08 | 36.40 | 35.08 | 35.86 | 15,762,720 | +0.68(+1.93%) |
Aug 22, 2007 | 35.37 | 35.39 | 34.83 | 35.18 | 15,148,278 | +0.04(+0.12%) |
Aug 21, 2007 | 35.15 | 35.67 | 35.03 | 35.14 | 11,496,007 | -0.39(-1.10%) |
Aug 20, 2007 | 35.55 | 36.05 | 34.97 | 35.53 | 13,241,920 | -0.21(-0.58%) |
Aug 17, 2007 | 35.39 | 35.76 | 34.47 | 35.74 | 24,656,568 | +0.48(+1.36%) |
Aug 16, 2007 | 35.32 | 35.69 | 34.64 | 35.26 | 24,387,986 | -0.84(-2.33%) |
Aug 15, 2007 | 36.33 | 36.86 | 36.03 | 36.11 | 29,716,936 | -0.52(-1.42%) |
Aug 14, 2007 | 36.58 | 37.08 | 36.51 | 36.63 | 11,682,686 | +0.04(+0.12%) |
Aug 13, 2007 | 36.43 | 37.10 | 36.32 | 36.58 | 14,476,101 | +0.84(+2.36%) |
Aug 10, 2007 | 35.95 | 36.34 | 35.48 | 35.74 | 20,145,320 | -0.65(-1.78%) |
Aug 09, 2007 | 36.83 | 37.47 | 36.38 | 36.39 | 15,789,774 | -0.72(-1.94%) |
Aug 08, 2007 | 36.77 | 37.11 | 36.22 | 37.11 | 15,041,186 | +0.44(+1.19%) |
Aug 07, 2007 | 36.54 | 37.10 | 36.37 | 36.68 | 16,347,547 | -0.27(-0.73%) |
Aug 06, 2007 | 36.33 | 37.10 | 36.33 | 36.95 | 14,369,155 | +0.62(+1.71%) |
Aug 03, 2007 | 36.47 | 36.84 | 36.28 | 36.33 | 15,058,241 | -0.39(-1.05%) |
Aug 02, 2007 | 37.18 | 37.49 | 36.60 | 36.71 | 15,481,641 | -0.46(-1.25%) |
Aug 01, 2007 | 37.44 | 37.59 | 35.90 | 37.18 | 38,833,052 | -1.18(-3.07%) |
Jul 31, 2007 | 39.79 | 39.91 | 38.31 | 38.35 | 39,336,736 | -1.75(-4.36%) |
Jul 30, 2007 | 39.55 | 40.39 | 39.54 | 40.10 | 11,238,738 | +0.41(+1.02%) |
Jul 27, 2007 | 40.54 | 40.56 | 39.42 | 39.70 | 18,407,702 | -0.39(-0.96%) |
Jul 26, 2007 | 40.33 | 40.88 | 39.80 | 40.08 | 23,381,394 | -0.71(-1.75%) |
Jul 25, 2007 | 40.45 | 41.20 | 40.11 | 40.79 | 16,259,250 | +0.51(+1.28%) |
Jul 24, 2007 | 40.43 | 41.07 | 40.14 | 40.28 | 14,651,953 | -0.26(-0.63%) |
Jul 23, 2007 | 40.63 | 40.86 | 40.43 | 40.54 | 14,469,296 | +0.44(+1.10%) |
Jul 20, 2007 | 39.73 | 40.49 | 39.42 | 40.09 | 19,515,880 | +0.44(+1.10%) |
Jul 19, 2007 | 39.84 | 40.08 | 39.06 | 39.66 | 10,506,947 | -0.16(-0.41%) |
Jul 18, 2007 | 39.57 | 40.02 | 39.53 | 39.82 | 12,651,141 | +0.15(+0.38%) |
Jul 17, 2007 | 39.49 | 39.78 | 39.34 | 39.67 | 16,869,662 | -0.31(-0.79%) |
Jul 16, 2007 | 40.53 | 40.86 | 39.87 | 39.99 | 12,829,076 | -0.64(-1.58%) |
Jul 13, 2007 | 40.67 | 41.16 | 40.50 | 40.63 | 18,558,260 | +0.70(+1.75%) |
Jul 12, 2007 | 39.31 | 39.94 | 39.25 | 39.93 | 12,891,594 | +0.59(+1.49%) |
Jul 11, 2007 | 38.92 | 39.41 | 38.78 | 39.35 | 17,125,158 | +0.60(+1.55%) |
Jul 10, 2007 | 38.90 | 39.17 | 38.75 | 38.75 | 19,862,936 | -0.19(-0.48%) |
Jul 09, 2007 | 38.95 | 39.30 | 38.84 | 38.93 | 9,722,349 | -0.19(-0.49%) |
Jul 06, 2007 | 39.05 | 39.18 | 38.89 | 39.12 | 8,184,815 | -0.03(-0.07%) |
Jul 05, 2007 | 39.11 | 39.28 | 39.00 | 39.15 | 15,585,146 | -0.24(-0.60%) |
Jul 03, 2007 | 39.40 | 39.59 | 39.24 | 39.39 | 6,254,130 | -0.04(-0.09%) |