Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.57 | 40.70 | 40.44 | 40.67 | 14,310,480 | +0.10(+0.24%) |
Sep 27, 2007 | 40.47 | 40.70 | 40.45 | 40.57 | 12,155,297 | +0.09(+0.23%) |
Sep 26, 2007 | 40.25 | 40.63 | 40.15 | 40.47 | 20,224,954 | +0.26(+0.65%) |
Sep 25, 2007 | 40.11 | 40.44 | 40.08 | 40.21 | 16,292,901 | -0.14(-0.35%) |
Sep 24, 2007 | 40.22 | 40.57 | 40.08 | 40.36 | 19,801,672 | +0.05(+0.12%) |
Sep 21, 2007 | 40.17 | 40.58 | 40.10 | 40.31 | 28,495,914 | +0.20(+0.51%) |
Sep 20, 2007 | 39.92 | 40.23 | 39.73 | 40.10 | 19,500,690 | +0.19(+0.47%) |
Sep 19, 2007 | 39.47 | 40.09 | 39.40 | 39.92 | 29,009,144 | +0.41(+1.03%) |
Sep 18, 2007 | 38.98 | 39.58 | 38.96 | 39.51 | 20,442,492 | +0.55(+1.41%) |
Sep 17, 2007 | 39.01 | 39.20 | 38.81 | 38.96 | 17,909,830 | -0.16(-0.41%) |
Sep 14, 2007 | 38.99 | 39.19 | 38.91 | 39.12 | 15,136,627 | +0.06(+0.14%) |
Sep 13, 2007 | 38.80 | 39.16 | 38.73 | 39.06 | 21,803,538 | +0.37(+0.96%) |
Sep 12, 2007 | 38.41 | 38.79 | 38.35 | 38.69 | 18,797,892 | +0.28(+0.74%) |
Sep 11, 2007 | 38.36 | 38.46 | 38.20 | 38.41 | 16,063,398 | +0.13(+0.34%) |
Sep 10, 2007 | 38.28 | 38.36 | 38.11 | 38.28 | 16,447,245 | +0.10(+0.26%) |
Sep 07, 2007 | 38.07 | 38.39 | 37.92 | 38.18 | 21,895,862 | +0.01(+0.03%) |
Sep 06, 2007 | 38.19 | 38.31 | 38.13 | 38.17 | 12,479,259 | +0.01(+0.02%) |
Sep 05, 2007 | 38.28 | 38.36 | 38.04 | 38.16 | 18,229,876 | -0.20(-0.53%) |
Sep 04, 2007 | 38.15 | 38.41 | 38.13 | 38.36 | 14,239,717 | +0.12(+0.31%) |
Aug 31, 2007 | 38.36 | 38.42 | 38.16 | 38.25 | 21,577,356 | +0.12(+0.31%) |
Aug 30, 2007 | 37.97 | 38.32 | 37.97 | 38.13 | 13,382,491 | -0.16(-0.42%) |
Aug 29, 2007 | 37.97 | 38.37 | 37.92 | 38.29 | 16,441,268 | +0.38(+1.00%) |
Aug 28, 2007 | 38.13 | 38.18 | 37.90 | 37.91 | 23,893,290 | -0.22(-0.57%) |
Aug 27, 2007 | 38.17 | 38.28 | 38.07 | 38.13 | 16,896,960 | -0.17(-0.45%) |
Aug 24, 2007 | 38.23 | 38.36 | 37.97 | 38.30 | 14,808,886 | -0.14(-0.37%) |
Aug 23, 2007 | 38.47 | 38.61 | 38.36 | 38.44 | 14,232,286 | +0.06(+0.16%) |
Aug 22, 2007 | 38.19 | 38.44 | 38.14 | 38.38 | 19,615,720 | +0.21(+0.55%) |
Aug 21, 2007 | 38.11 | 38.32 | 38.07 | 38.17 | 20,158,716 | -0.10(-0.26%) |
Aug 20, 2007 | 38.28 | 38.44 | 38.09 | 38.27 | 20,928,862 | -0.12(-0.31%) |
Aug 17, 2007 | 38.68 | 38.98 | 37.97 | 38.39 | 29,610,178 | +0.24(+0.63%) |
Aug 16, 2007 | 37.63 | 38.33 | 37.59 | 38.15 | 38,776,976 | +0.20(+0.54%) |
Aug 15, 2007 | 37.81 | 38.22 | 37.62 | 37.94 | 22,226,340 | +0.11(+0.28%) |
Aug 14, 2007 | 38.04 | 38.34 | 37.83 | 37.84 | 30,087,260 | -0.20(-0.52%) |
Aug 13, 2007 | 37.85 | 38.30 | 37.84 | 38.04 | 17,904,660 | +0.19(+0.49%) |
Aug 10, 2007 | 37.57 | 38.02 | 37.45 | 37.85 | 25,141,648 | +0.20(+0.53%) |
Aug 09, 2007 | 38.38 | 38.75 | 37.65 | 37.65 | 33,637,980 | -1.03(-2.66%) |
Aug 08, 2007 | 38.37 | 38.68 | 37.88 | 38.68 | 25,003,678 | +0.25(+0.66%) |
Aug 07, 2007 | 38.22 | 38.62 | 38.10 | 38.43 | 29,220,016 | -0.14(-0.35%) |
Aug 06, 2007 | 37.33 | 38.60 | 37.33 | 38.56 | 23,858,878 | +0.83(+2.20%) |
Aug 03, 2007 | 37.81 | 37.85 | 37.69 | 37.73 | 20,977,222 | -0.04(-0.11%) |
Aug 02, 2007 | 37.63 | 38.05 | 37.60 | 37.78 | 27,616,230 | +0.04(+0.11%) |
Aug 01, 2007 | 37.45 | 38.00 | 37.42 | 37.73 | 28,496,844 | +0.28(+0.76%) |
Jul 31, 2007 | 37.97 | 38.24 | 37.45 | 37.45 | 35,338,376 | +0.27(+0.72%) |
Jul 30, 2007 | 37.10 | 37.41 | 37.00 | 37.18 | 21,978,504 | +0.19(+0.50%) |
Jul 27, 2007 | 37.60 | 37.84 | 36.97 | 37.00 | 37,948,564 | -0.74(-1.95%) |
Jul 26, 2007 | 37.78 | 38.08 | 37.60 | 37.73 | 37,673,632 | -0.35(-0.93%) |
Jul 25, 2007 | 38.05 | 38.37 | 37.87 | 38.09 | 17,161,332 | +0.04(+0.10%) |
Jul 24, 2007 | 38.11 | 38.46 | 38.02 | 38.05 | 17,373,618 | -0.33(-0.85%) |
Jul 23, 2007 | 38.31 | 38.58 | 38.28 | 38.38 | 15,250,101 | +0.13(+0.34%) |
Jul 20, 2007 | 38.62 | 38.69 | 38.20 | 38.25 | 22,252,830 | -0.37(-0.96%) |
Jul 19, 2007 | 38.59 | 38.81 | 38.41 | 38.62 | 20,443,220 | +0.12(+0.31%) |
Jul 18, 2007 | 38.69 | 38.93 | 38.39 | 38.50 | 27,291,054 | -0.33(-0.86%) |
Jul 17, 2007 | 38.92 | 39.32 | 38.55 | 38.83 | 44,538,812 | -0.66(-1.66%) |
Jul 16, 2007 | 39.22 | 39.54 | 39.17 | 39.49 | 21,598,072 | +0.23(+0.58%) |
Jul 13, 2007 | 39.29 | 39.37 | 39.00 | 39.26 | 14,539,088 | +0.04(+0.11%) |
Jul 12, 2007 | 39.03 | 39.25 | 38.76 | 39.22 | 17,839,782 | +0.31(+0.80%) |
Jul 11, 2007 | 38.50 | 38.99 | 38.47 | 38.91 | 18,006,930 | +0.41(+1.06%) |
Jul 10, 2007 | 38.79 | 38.90 | 38.45 | 38.50 | 23,164,588 | -0.32(-0.83%) |
Jul 09, 2007 | 38.60 | 39.20 | 38.37 | 38.82 | 30,363,854 | +0.37(+0.95%) |
Jul 06, 2007 | 38.44 | 38.62 | 38.38 | 38.46 | 12,212,000 | -0.09(-0.24%) |
Jul 05, 2007 | 38.44 | 38.64 | 38.30 | 38.55 | 13,408,812 | +0.20(+0.53%) |
Jul 03, 2007 | 38.38 | 38.55 | 38.30 | 38.35 | 7,619,782 | +0.06(+0.16%) |