Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.12 | 40.45 | 39.64 | 39.94 | 15,647,366 | -0.09(-0.22%) |
Sep 27, 2007 | 40.12 | 40.27 | 39.83 | 40.02 | 23,217,650 | +0.30(+0.76%) |
Sep 26, 2007 | 40.02 | 40.18 | 39.23 | 39.72 | 22,246,864 | +0.00(+0.01%) |
Sep 25, 2007 | 40.08 | 40.08 | 39.62 | 39.72 | 22,339,286 | -0.86(-2.12%) |
Sep 24, 2007 | 40.47 | 40.84 | 40.24 | 40.58 | 27,058,958 | +0.11(+0.27%) |
Sep 21, 2007 | 40.58 | 40.79 | 40.23 | 40.47 | 21,272,892 | +0.24(+0.60%) |
Sep 20, 2007 | 40.29 | 40.49 | 38.00 | 40.23 | 15,914,094 | +0.05(+0.14%) |
Sep 19, 2007 | 40.26 | 40.73 | 40.00 | 40.18 | 23,483,654 | +0.23(+0.57%) |
Sep 18, 2007 | 38.52 | 40.15 | 38.33 | 39.95 | 24,208,806 | +1.39(+3.61%) |
Sep 17, 2007 | 38.55 | 38.98 | 38.41 | 38.56 | 15,866,405 | -0.25(-0.63%) |
Sep 14, 2007 | 38.50 | 39.09 | 38.35 | 38.80 | 15,847,064 | +0.07(+0.19%) |
Sep 13, 2007 | 38.93 | 39.18 | 38.61 | 38.73 | 17,266,300 | +0.12(+0.31%) |
Sep 12, 2007 | 37.80 | 38.81 | 37.80 | 38.61 | 21,908,552 | +0.60(+1.58%) |
Sep 11, 2007 | 37.61 | 38.16 | 36.87 | 38.01 | 25,692,202 | +0.61(+1.63%) |
Sep 10, 2007 | 37.73 | 37.81 | 36.83 | 37.40 | 21,073,456 | -0.28(-0.75%) |
Sep 07, 2007 | 37.65 | 37.98 | 37.39 | 37.68 | 19,150,486 | -0.37(-0.98%) |
Sep 06, 2007 | 37.65 | 38.18 | 37.58 | 38.05 | 21,453,424 | +0.69(+1.84%) |
Sep 05, 2007 | 37.85 | 37.85 | 37.06 | 37.37 | 21,927,892 | -0.62(-1.63%) |
Sep 04, 2007 | 37.18 | 38.30 | 37.12 | 37.99 | 19,961,122 | +0.72(+1.94%) |
Aug 31, 2007 | 37.52 | 37.68 | 37.12 | 37.26 | 19,538,854 | +0.27(+0.74%) |
Aug 30, 2007 | 36.96 | 37.42 | 36.77 | 36.99 | 20,641,402 | -0.22(-0.59%) |
Aug 29, 2007 | 36.19 | 37.36 | 36.01 | 37.21 | 20,346,262 | +1.35(+3.76%) |
Aug 28, 2007 | 36.48 | 36.70 | 35.78 | 35.86 | 20,379,666 | -0.99(-2.68%) |
Aug 27, 2007 | 36.42 | 37.09 | 36.41 | 36.85 | 23,937,398 | +0.11(+0.30%) |
Aug 24, 2007 | 36.31 | 36.86 | 36.21 | 36.74 | 20,071,120 | +0.61(+1.69%) |
Aug 23, 2007 | 36.29 | 36.34 | 35.59 | 36.13 | 20,017,278 | +0.23(+0.63%) |
Aug 22, 2007 | 35.80 | 36.00 | 35.54 | 35.90 | 26,597,622 | +0.30(+0.84%) |
Aug 21, 2007 | 35.97 | 36.26 | 35.40 | 35.60 | 25,624,488 | -0.74(-2.03%) |
Aug 20, 2007 | 35.90 | 36.59 | 35.61 | 36.34 | 25,918,748 | +0.33(+0.92%) |
Aug 17, 2007 | 35.90 | 36.40 | 35.52 | 36.01 | 32,781,222 | +0.84(+2.39%) |
Aug 16, 2007 | 34.59 | 35.43 | 33.56 | 35.17 | 48,828,096 | -0.05(-0.13%) |
Aug 15, 2007 | 35.93 | 36.45 | 35.07 | 35.21 | 31,486,736 | -0.67(-1.88%) |
Aug 14, 2007 | 36.35 | 36.58 | 35.74 | 35.88 | 25,208,636 | -0.15(-0.43%) |
Aug 13, 2007 | 35.96 | 36.57 | 35.73 | 36.04 | 23,934,762 | +0.45(+1.27%) |
Aug 10, 2007 | 35.27 | 35.86 | 34.58 | 35.59 | 37,039,352 | -0.01(-0.03%) |
Aug 09, 2007 | 35.81 | 36.58 | 35.59 | 35.60 | 27,866,568 | -1.11(-3.02%) |
Aug 08, 2007 | 36.46 | 37.28 | 36.18 | 36.71 | 26,621,692 | +0.31(+0.86%) |
Aug 07, 2007 | 35.44 | 36.83 | 35.13 | 36.39 | 34,886,848 | +0.47(+1.30%) |
Aug 06, 2007 | 35.46 | 36.01 | 34.24 | 35.93 | 37,296,008 | +0.36(+1.02%) |
Aug 03, 2007 | 35.75 | 36.52 | 35.33 | 35.56 | 32,093,984 | -0.96(-2.63%) |
Aug 02, 2007 | 36.90 | 37.09 | 35.88 | 36.52 | 30,361,334 | -0.22(-0.61%) |
Aug 01, 2007 | 36.47 | 37.58 | 35.66 | 36.74 | 36,818,196 | -0.04(-0.11%) |
Jul 31, 2007 | 37.50 | 37.71 | 36.71 | 36.79 | 27,492,566 | -0.25(-0.68%) |
Jul 30, 2007 | 36.63 | 37.20 | 36.18 | 37.04 | 26,599,536 | +0.72(+1.99%) |
Jul 27, 2007 | 36.87 | 37.29 | 35.98 | 36.31 | 38,431,972 | -0.91(-2.46%) |
Jul 26, 2007 | 37.77 | 38.21 | 36.04 | 37.23 | 41,336,428 | -1.13(-2.94%) |
Jul 25, 2007 | 37.58 | 38.66 | 36.99 | 38.36 | 31,880,776 | +0.89(+2.38%) |
Jul 24, 2007 | 38.72 | 38.74 | 37.24 | 37.46 | 34,954,844 | -1.50(-3.85%) |
Jul 23, 2007 | 39.22 | 39.24 | 38.23 | 38.96 | 26,660,402 | -0.30(-0.78%) |
Jul 20, 2007 | 39.63 | 39.67 | 38.96 | 39.27 | 25,727,684 | -0.48(-1.21%) |
Jul 19, 2007 | 40.00 | 40.24 | 39.72 | 39.75 | 20,695,466 | -0.02(-0.05%) |
Jul 18, 2007 | 38.90 | 39.84 | 38.89 | 39.77 | 29,927,672 | +0.65(+1.65%) |
Jul 17, 2007 | 39.93 | 40.23 | 38.97 | 39.12 | 31,587,668 | -0.52(-1.32%) |
Jul 16, 2007 | 40.77 | 41.01 | 38.99 | 39.65 | 56,536,768 | -1.38(-3.37%) |
Jul 13, 2007 | 40.68 | 41.34 | 40.04 | 41.03 | 30,599,372 | +0.70(+1.73%) |
Jul 12, 2007 | 39.29 | 40.34 | 38.95 | 40.33 | 39,378,504 | +1.39(+3.56%) |
Jul 11, 2007 | 38.53 | 39.24 | 38.49 | 38.95 | 39,121,380 | +0.67(+1.75%) |
Jul 10, 2007 | 38.18 | 39.53 | 37.93 | 38.28 | 49,345,712 | +0.03(+0.08%) |
Jul 09, 2007 | 36.79 | 38.56 | 36.85 | 38.25 | 39,419,968 | +1.37(+3.71%) |
Jul 06, 2007 | 37.02 | 37.19 | 36.81 | 36.88 | 17,192,340 | +0.15(+0.40%) |
Jul 05, 2007 | 36.95 | 36.98 | 36.34 | 36.73 | 26,883,472 | +0.05(+0.12%) |
Jul 03, 2007 | 36.25 | 36.89 | 36.23 | 36.69 | 12,028,347 | +0.28(+0.76%) |