Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.57 | 40.69 | 40.44 | 40.66 | 14,312,739 | +0.10(+0.24%) |
Sep 27, 2007 | 40.46 | 40.69 | 40.44 | 40.56 | 12,157,216 | +0.09(+0.23%) |
Sep 26, 2007 | 40.24 | 40.62 | 40.14 | 40.47 | 20,228,148 | +0.26(+0.65%) |
Sep 25, 2007 | 40.10 | 40.44 | 40.07 | 40.21 | 16,295,473 | -0.14(-0.35%) |
Sep 24, 2007 | 40.21 | 40.57 | 40.07 | 40.35 | 19,804,798 | +0.05(+0.12%) |
Sep 21, 2007 | 40.16 | 40.57 | 40.10 | 40.30 | 28,500,412 | +0.20(+0.51%) |
Sep 20, 2007 | 39.92 | 40.23 | 39.72 | 40.10 | 19,503,768 | +0.19(+0.47%) |
Sep 19, 2007 | 39.46 | 40.09 | 39.39 | 39.91 | 29,013,724 | +0.41(+1.03%) |
Sep 18, 2007 | 38.97 | 39.58 | 38.95 | 39.50 | 20,445,720 | +0.55(+1.41%) |
Sep 17, 2007 | 39.00 | 39.19 | 38.80 | 38.95 | 17,912,656 | -0.16(-0.41%) |
Sep 14, 2007 | 38.98 | 39.19 | 38.91 | 39.11 | 15,139,017 | +0.06(+0.14%) |
Sep 13, 2007 | 38.79 | 39.16 | 38.72 | 39.06 | 21,806,980 | +0.37(+0.96%) |
Sep 12, 2007 | 38.40 | 38.78 | 38.34 | 38.69 | 18,800,860 | +0.28(+0.74%) |
Sep 11, 2007 | 38.36 | 38.46 | 38.20 | 38.40 | 16,065,934 | +0.13(+0.34%) |
Sep 10, 2007 | 38.28 | 38.36 | 38.10 | 38.27 | 16,449,841 | +0.10(+0.26%) |
Sep 07, 2007 | 38.07 | 38.39 | 37.91 | 38.17 | 21,899,320 | +0.01(+0.03%) |
Sep 06, 2007 | 38.18 | 38.31 | 38.13 | 38.16 | 12,481,229 | +0.01(+0.02%) |
Sep 05, 2007 | 38.28 | 38.35 | 38.03 | 38.15 | 18,232,754 | -0.20(-0.53%) |
Sep 04, 2007 | 38.14 | 38.40 | 38.12 | 38.36 | 14,241,965 | +0.12(+0.31%) |
Aug 31, 2007 | 38.36 | 38.41 | 38.15 | 38.24 | 21,580,762 | +0.12(+0.31%) |
Aug 30, 2007 | 37.97 | 38.31 | 37.97 | 38.12 | 13,384,603 | -0.16(-0.42%) |
Aug 29, 2007 | 37.97 | 38.36 | 37.91 | 38.28 | 16,443,863 | +0.38(+1.00%) |
Aug 28, 2007 | 38.12 | 38.17 | 37.89 | 37.91 | 23,897,062 | -0.22(-0.57%) |
Aug 27, 2007 | 38.16 | 38.28 | 38.07 | 38.12 | 16,899,626 | -0.17(-0.45%) |
Aug 24, 2007 | 38.22 | 38.36 | 37.97 | 38.30 | 14,811,224 | -0.14(-0.37%) |
Aug 23, 2007 | 38.46 | 38.60 | 38.35 | 38.44 | 14,234,532 | +0.06(+0.16%) |
Aug 22, 2007 | 38.18 | 38.43 | 38.14 | 38.38 | 19,618,816 | +0.21(+0.55%) |
Aug 21, 2007 | 38.10 | 38.31 | 38.06 | 38.17 | 20,161,898 | -0.10(-0.26%) |
Aug 20, 2007 | 38.27 | 38.43 | 38.09 | 38.27 | 20,932,166 | -0.12(-0.31%) |
Aug 17, 2007 | 38.67 | 38.98 | 37.97 | 38.38 | 29,614,852 | +0.24(+0.63%) |
Aug 16, 2007 | 37.63 | 38.33 | 37.58 | 38.14 | 38,783,096 | +0.20(+0.54%) |
Aug 15, 2007 | 37.80 | 38.22 | 37.62 | 37.94 | 22,229,850 | +0.11(+0.28%) |
Aug 14, 2007 | 38.03 | 38.33 | 37.82 | 37.83 | 30,092,008 | -0.20(-0.52%) |
Aug 13, 2007 | 37.84 | 38.29 | 37.83 | 38.03 | 17,907,486 | +0.19(+0.49%) |
Aug 10, 2007 | 37.57 | 38.01 | 37.44 | 37.84 | 25,145,616 | +0.20(+0.53%) |
Aug 09, 2007 | 38.37 | 38.74 | 37.65 | 37.65 | 33,643,288 | -1.03(-2.66%) |
Aug 08, 2007 | 38.36 | 38.67 | 37.88 | 38.67 | 25,007,624 | +0.25(+0.66%) |
Aug 07, 2007 | 38.22 | 38.62 | 38.09 | 38.42 | 29,224,628 | -0.14(-0.35%) |
Aug 06, 2007 | 37.32 | 38.59 | 37.32 | 38.56 | 23,862,644 | +0.83(+2.20%) |
Aug 03, 2007 | 37.80 | 37.84 | 37.68 | 37.73 | 20,980,534 | -0.04(-0.11%) |
Aug 02, 2007 | 37.63 | 38.05 | 37.60 | 37.77 | 27,620,590 | +0.04(+0.12%) |
Aug 01, 2007 | 37.45 | 38.00 | 37.41 | 37.73 | 28,501,342 | +0.28(+0.76%) |
Jul 31, 2007 | 37.97 | 38.23 | 37.44 | 37.44 | 35,343,956 | +0.27(+0.72%) |
Jul 30, 2007 | 37.09 | 37.40 | 36.99 | 37.18 | 21,981,974 | +0.19(+0.50%) |
Jul 27, 2007 | 37.60 | 37.84 | 36.96 | 36.99 | 37,954,556 | -0.74(-1.95%) |
Jul 26, 2007 | 37.77 | 38.07 | 37.60 | 37.73 | 37,679,580 | -0.35(-0.93%) |
Jul 25, 2007 | 38.05 | 38.36 | 37.87 | 38.08 | 17,164,040 | +0.04(+0.10%) |
Jul 24, 2007 | 38.10 | 38.45 | 38.01 | 38.04 | 17,376,360 | -0.33(-0.85%) |
Jul 23, 2007 | 38.30 | 38.57 | 38.28 | 38.37 | 15,252,508 | +0.13(+0.34%) |
Jul 20, 2007 | 38.61 | 38.68 | 38.20 | 38.24 | 22,256,342 | -0.37(-0.96%) |
Jul 19, 2007 | 38.59 | 38.80 | 38.41 | 38.61 | 20,446,446 | +0.12(+0.31%) |
Jul 18, 2007 | 38.69 | 38.93 | 38.38 | 38.49 | 27,295,362 | -0.33(-0.86%) |
Jul 17, 2007 | 38.91 | 39.31 | 38.54 | 38.83 | 44,545,844 | -0.66(-1.66%) |
Jul 16, 2007 | 39.22 | 39.53 | 39.16 | 39.48 | 21,601,482 | +0.23(+0.58%) |
Jul 13, 2007 | 39.28 | 39.36 | 39.00 | 39.26 | 14,541,383 | +0.04(+0.11%) |
Jul 12, 2007 | 39.02 | 39.24 | 38.75 | 39.21 | 17,842,598 | +0.31(+0.80%) |
Jul 11, 2007 | 38.49 | 38.98 | 38.46 | 38.90 | 18,009,772 | +0.41(+1.06%) |
Jul 10, 2007 | 38.78 | 38.90 | 38.44 | 38.49 | 23,168,244 | -0.32(-0.83%) |
Jul 09, 2007 | 38.59 | 39.19 | 38.36 | 38.82 | 30,368,646 | +0.37(+0.95%) |
Jul 06, 2007 | 38.43 | 38.62 | 38.37 | 38.45 | 12,213,928 | -0.09(-0.24%) |
Jul 05, 2007 | 38.43 | 38.63 | 38.29 | 38.54 | 13,410,929 | +0.20(+0.53%) |
Jul 03, 2007 | 38.37 | 38.54 | 38.30 | 38.34 | 7,620,985 | +0.06(+0.16%) |