Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.39 | 39.72 | 38.92 | 39.21 | 15,937,780 | -0.08(-0.22%) |
Sep 27, 2007 | 39.39 | 39.54 | 39.11 | 39.30 | 23,648,570 | +0.29(+0.76%) |
Sep 26, 2007 | 39.29 | 39.45 | 38.51 | 39.00 | 22,659,764 | +0.00(+0.01%) |
Sep 25, 2007 | 39.34 | 39.34 | 38.90 | 39.00 | 22,753,902 | -0.84(-2.12%) |
Sep 24, 2007 | 39.73 | 40.09 | 39.51 | 39.84 | 27,561,172 | +0.11(+0.27%) |
Sep 21, 2007 | 39.84 | 40.05 | 39.50 | 39.73 | 21,667,716 | +0.24(+0.60%) |
Sep 20, 2007 | 39.56 | 39.75 | 37.30 | 39.50 | 16,209,459 | +0.05(+0.14%) |
Sep 19, 2007 | 39.53 | 39.98 | 39.27 | 39.44 | 23,919,508 | +0.22(+0.57%) |
Sep 18, 2007 | 37.82 | 39.42 | 37.63 | 39.22 | 24,658,120 | +1.37(+3.61%) |
Sep 17, 2007 | 37.84 | 38.27 | 37.71 | 37.85 | 16,160,885 | -0.24(-0.63%) |
Sep 14, 2007 | 37.79 | 38.38 | 37.65 | 38.09 | 16,141,185 | +0.07(+0.19%) |
Sep 13, 2007 | 38.22 | 38.47 | 37.91 | 38.02 | 17,586,762 | +0.12(+0.31%) |
Sep 12, 2007 | 37.12 | 38.11 | 37.12 | 37.91 | 22,315,174 | +0.59(+1.58%) |
Sep 11, 2007 | 36.93 | 37.46 | 36.20 | 37.32 | 26,169,048 | +0.60(+1.63%) |
Sep 10, 2007 | 37.04 | 37.12 | 36.16 | 36.72 | 21,464,578 | -0.28(-0.75%) |
Sep 07, 2007 | 36.97 | 37.29 | 36.70 | 36.99 | 19,505,918 | -0.37(-0.98%) |
Sep 06, 2007 | 36.97 | 37.48 | 36.89 | 37.36 | 21,851,600 | +0.67(+1.84%) |
Sep 05, 2007 | 37.16 | 37.16 | 36.38 | 36.69 | 22,334,872 | -0.61(-1.63%) |
Sep 04, 2007 | 36.50 | 37.60 | 36.45 | 37.29 | 20,331,598 | +0.71(+1.94%) |
Aug 31, 2007 | 36.83 | 36.99 | 36.45 | 36.58 | 19,901,494 | +0.27(+0.74%) |
Aug 30, 2007 | 36.29 | 36.74 | 36.10 | 36.32 | 21,024,506 | -0.21(-0.59%) |
Aug 29, 2007 | 35.53 | 36.68 | 35.36 | 36.53 | 20,723,888 | +1.32(+3.76%) |
Aug 28, 2007 | 35.82 | 36.03 | 35.13 | 35.21 | 20,757,912 | -0.97(-2.68%) |
Aug 27, 2007 | 35.76 | 36.42 | 35.75 | 36.18 | 24,381,676 | +0.11(+0.30%) |
Aug 24, 2007 | 35.65 | 36.19 | 35.55 | 36.07 | 20,443,638 | +0.60(+1.69%) |
Aug 23, 2007 | 35.63 | 35.68 | 34.94 | 35.47 | 20,388,798 | +0.22(+0.63%) |
Aug 22, 2007 | 35.15 | 35.34 | 34.90 | 35.25 | 27,091,274 | +0.29(+0.84%) |
Aug 21, 2007 | 35.32 | 35.60 | 34.75 | 34.95 | 26,100,078 | -0.72(-2.03%) |
Aug 20, 2007 | 35.25 | 35.92 | 34.96 | 35.68 | 26,399,798 | +0.33(+0.92%) |
Aug 17, 2007 | 35.25 | 35.74 | 34.88 | 35.35 | 33,389,640 | +0.83(+2.39%) |
Aug 16, 2007 | 33.96 | 34.79 | 32.95 | 34.52 | 49,734,344 | -0.04(-0.13%) |
Aug 15, 2007 | 35.27 | 35.79 | 34.43 | 34.57 | 32,071,128 | -0.66(-1.88%) |
Aug 14, 2007 | 35.69 | 35.91 | 35.09 | 35.23 | 25,676,508 | -0.15(-0.43%) |
Aug 13, 2007 | 35.30 | 35.90 | 35.08 | 35.38 | 24,378,990 | +0.44(+1.27%) |
Aug 10, 2007 | 34.62 | 35.20 | 33.95 | 34.94 | 37,726,800 | -0.01(-0.03%) |
Aug 09, 2007 | 35.16 | 35.91 | 34.94 | 34.95 | 28,383,770 | -1.09(-3.02%) |
Aug 08, 2007 | 35.79 | 36.60 | 35.52 | 36.04 | 27,115,788 | +0.31(+0.86%) |
Aug 07, 2007 | 34.80 | 36.16 | 34.49 | 35.73 | 35,534,344 | +0.46(+1.30%) |
Aug 06, 2007 | 34.81 | 35.36 | 33.61 | 35.27 | 37,988,220 | +0.36(+1.02%) |
Aug 03, 2007 | 35.10 | 35.86 | 34.69 | 34.91 | 32,689,646 | -0.94(-2.63%) |
Aug 02, 2007 | 36.23 | 36.41 | 35.23 | 35.86 | 30,924,840 | -0.22(-0.61%) |
Aug 01, 2007 | 35.80 | 36.89 | 35.01 | 36.07 | 37,501,540 | -0.04(-0.11%) |
Jul 31, 2007 | 36.82 | 37.03 | 36.04 | 36.11 | 28,002,826 | -0.25(-0.68%) |
Jul 30, 2007 | 35.96 | 36.52 | 35.53 | 36.36 | 27,093,222 | +0.71(+1.99%) |
Jul 27, 2007 | 36.20 | 36.61 | 35.32 | 35.65 | 39,145,268 | -0.90(-2.46%) |
Jul 26, 2007 | 37.08 | 37.52 | 35.38 | 36.55 | 42,103,628 | -1.11(-2.94%) |
Jul 25, 2007 | 36.90 | 37.95 | 36.32 | 37.66 | 32,472,482 | +0.88(+2.38%) |
Jul 24, 2007 | 38.01 | 38.03 | 36.56 | 36.78 | 35,603,604 | -1.47(-3.85%) |
Jul 23, 2007 | 38.51 | 38.52 | 37.54 | 38.25 | 27,155,218 | -0.30(-0.78%) |
Jul 20, 2007 | 38.91 | 38.95 | 38.25 | 38.55 | 26,205,190 | -0.47(-1.21%) |
Jul 19, 2007 | 39.27 | 39.51 | 39.00 | 39.03 | 21,079,574 | -0.02(-0.05%) |
Jul 18, 2007 | 38.19 | 39.11 | 38.18 | 39.05 | 30,483,128 | +0.63(+1.65%) |
Jul 17, 2007 | 39.20 | 39.49 | 38.26 | 38.41 | 32,173,934 | -0.51(-1.32%) |
Jul 16, 2007 | 40.03 | 40.26 | 38.28 | 38.92 | 57,586,088 | -1.36(-3.37%) |
Jul 13, 2007 | 39.94 | 40.58 | 39.31 | 40.28 | 31,167,296 | +0.68(+1.73%) |
Jul 12, 2007 | 38.58 | 39.60 | 38.24 | 39.60 | 40,109,364 | +1.36(+3.56%) |
Jul 11, 2007 | 37.83 | 38.52 | 37.79 | 38.24 | 39,847,472 | +0.66(+1.75%) |
Jul 10, 2007 | 37.48 | 38.81 | 37.24 | 37.58 | 50,261,564 | +0.03(+0.08%) |
Jul 09, 2007 | 36.12 | 37.85 | 36.18 | 37.55 | 40,151,600 | +1.34(+3.71%) |
Jul 06, 2007 | 36.34 | 36.51 | 36.14 | 36.20 | 17,511,428 | +0.14(+0.40%) |
Jul 05, 2007 | 36.28 | 36.30 | 35.68 | 36.06 | 27,382,428 | +0.04(+0.12%) |
Jul 03, 2007 | 35.59 | 36.21 | 35.57 | 36.02 | 12,251,593 | +0.27(+0.76%) |