Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.39 | 41.34 | 40.31 | 41.05 | 6,932,818 | +0.61(+1.51%) |
Sep 27, 2007 | 40.06 | 40.54 | 40.01 | 40.44 | 3,213,778 | +0.46(+1.15%) |
Sep 26, 2007 | 39.95 | 40.36 | 39.78 | 39.98 | 4,028,855 | +0.24(+0.61%) |
Sep 25, 2007 | 39.63 | 39.89 | 39.49 | 39.74 | 4,139,536 | -0.03(-0.07%) |
Sep 24, 2007 | 40.11 | 40.21 | 39.61 | 39.77 | 4,327,665 | -0.34(-0.86%) |
Sep 21, 2007 | 40.18 | 40.52 | 39.87 | 40.11 | 9,414,407 | +0.00(+0.00%) |
Sep 20, 2007 | 40.47 | 40.77 | 40.09 | 40.11 | 7,837,224 | -0.37(-0.90%) |
Sep 19, 2007 | 40.54 | 40.76 | 40.28 | 40.48 | 5,646,464 | +0.34(+0.84%) |
Sep 18, 2007 | 39.47 | 40.29 | 39.28 | 40.14 | 6,150,896 | +0.94(+2.40%) |
Sep 17, 2007 | 39.25 | 39.29 | 38.83 | 39.20 | 3,970,486 | -0.11(-0.27%) |
Sep 14, 2007 | 39.19 | 39.37 | 39.04 | 39.31 | 2,773,712 | -0.04(-0.09%) |
Sep 13, 2007 | 39.35 | 39.48 | 39.02 | 39.35 | 3,212,664 | +0.24(+0.62%) |
Sep 12, 2007 | 38.83 | 39.38 | 38.67 | 39.10 | 5,024,889 | +0.27(+0.70%) |
Sep 11, 2007 | 38.57 | 39.02 | 38.54 | 38.83 | 4,455,408 | +0.49(+1.27%) |
Sep 10, 2007 | 38.81 | 38.96 | 38.18 | 38.34 | 4,552,644 | -0.35(-0.91%) |
Sep 07, 2007 | 38.87 | 39.09 | 38.33 | 38.69 | 5,609,276 | -0.50(-1.28%) |
Sep 06, 2007 | 39.33 | 39.62 | 38.79 | 39.19 | 4,456,941 | -0.14(-0.35%) |
Sep 05, 2007 | 39.46 | 39.54 | 39.16 | 39.33 | 3,873,668 | -0.37(-0.94%) |
Sep 04, 2007 | 39.30 | 39.91 | 39.07 | 39.70 | 3,984,277 | +0.40(+1.02%) |
Aug 31, 2007 | 39.37 | 39.53 | 38.94 | 39.30 | 5,058,323 | +0.37(+0.96%) |
Aug 30, 2007 | 39.43 | 39.27 | 38.78 | 38.93 | 4,999,675 | -0.50(-1.27%) |
Aug 29, 2007 | 39.27 | 39.44 | 38.71 | 39.43 | 4,419,607 | +0.16(+0.40%) |
Aug 28, 2007 | 40.16 | 40.23 | 39.18 | 39.27 | 5,421,213 | -1.13(-2.79%) |
Aug 27, 2007 | 40.66 | 40.81 | 40.40 | 40.40 | 2,725,512 | -0.42(-1.02%) |
Aug 24, 2007 | 40.36 | 40.86 | 40.17 | 40.82 | 3,436,388 | +0.62(+1.55%) |
Aug 23, 2007 | 40.64 | 40.85 | 40.01 | 40.19 | 3,792,453 | -0.32(-0.80%) |
Aug 22, 2007 | 40.10 | 40.74 | 39.78 | 40.52 | 4,809,523 | +0.96(+2.43%) |
Aug 21, 2007 | 39.46 | 40.09 | 39.30 | 39.55 | 3,348,904 | -0.17(-0.43%) |
Aug 20, 2007 | 40.49 | 40.57 | 39.21 | 39.73 | 4,893,385 | -0.77(-1.90%) |
Aug 17, 2007 | 40.61 | 41.46 | 39.46 | 40.49 | 9,286,106 | +1.11(+2.81%) |
Aug 16, 2007 | 37.22 | 39.80 | 37.22 | 39.39 | 8,357,913 | +1.57(+4.16%) |
Aug 15, 2007 | 37.72 | 38.80 | 37.63 | 37.82 | 7,184,653 | +0.22(+0.59%) |
Aug 14, 2007 | 37.64 | 38.51 | 37.30 | 37.59 | 6,179,175 | +0.05(+0.13%) |
Aug 13, 2007 | 37.39 | 38.26 | 37.43 | 37.54 | 6,512,672 | +0.15(+0.40%) |
Aug 10, 2007 | 36.74 | 37.84 | 36.07 | 37.39 | 9,838,592 | +0.66(+1.80%) |
Aug 09, 2007 | 37.90 | 38.77 | 36.73 | 36.73 | 8,654,216 | -2.12(-5.47%) |
Aug 08, 2007 | 39.06 | 39.32 | 38.27 | 38.86 | 7,901,130 | -0.10(-0.26%) |
Aug 07, 2007 | 38.68 | 39.40 | 38.33 | 38.96 | 7,634,082 | +0.00(+0.00%) |
Aug 06, 2007 | 37.12 | 38.96 | 36.57 | 38.96 | 10,647,400 | +1.72(+4.61%) |
Aug 03, 2007 | 37.59 | 38.61 | 37.11 | 37.24 | 9,478,766 | -1.36(-3.53%) |
Aug 02, 2007 | 39.12 | 39.75 | 38.20 | 38.61 | 9,636,599 | +0.18(+0.47%) |
Aug 01, 2007 | 38.05 | 38.55 | 36.72 | 38.43 | 11,401,923 | +0.27(+0.72%) |
Jul 31, 2007 | 39.49 | 39.94 | 38.10 | 38.15 | 11,800,292 | -0.88(-2.26%) |
Jul 30, 2007 | 38.51 | 39.27 | 38.25 | 39.04 | 10,012,445 | +0.63(+1.64%) |
Jul 27, 2007 | 39.66 | 39.69 | 38.18 | 38.40 | 13,134,421 | -1.14(-2.89%) |
Jul 26, 2007 | 39.98 | 40.24 | 39.23 | 39.55 | 13,725,084 | -0.65(-1.62%) |
Jul 25, 2007 | 40.45 | 40.55 | 39.86 | 40.20 | 9,856,777 | +0.14(+0.36%) |
Jul 24, 2007 | 41.17 | 41.20 | 39.81 | 40.06 | 9,607,315 | -1.24(-3.01%) |
Jul 23, 2007 | 41.51 | 41.67 | 41.24 | 41.30 | 6,585,808 | +0.11(+0.28%) |
Jul 20, 2007 | 42.43 | 42.43 | 41.10 | 41.18 | 13,193,368 | -1.25(-2.94%) |
Jul 19, 2007 | 43.36 | 43.42 | 42.35 | 42.43 | 10,092,824 | -1.04(-2.39%) |
Jul 18, 2007 | 43.17 | 43.62 | 42.99 | 43.47 | 5,844,702 | +0.10(+0.23%) |
Jul 17, 2007 | 43.46 | 43.51 | 43.12 | 43.37 | 4,271,107 | -0.24(-0.56%) |
Jul 16, 2007 | 43.67 | 43.82 | 43.54 | 43.62 | 2,847,683 | -0.21(-0.47%) |
Jul 13, 2007 | 43.44 | 43.95 | 43.31 | 43.82 | 4,475,787 | -0.27(-0.62%) |
Jul 12, 2007 | 43.78 | 44.38 | 43.64 | 44.10 | 4,543,083 | +0.34(+0.79%) |
Jul 11, 2007 | 43.75 | 43.92 | 43.52 | 43.75 | 3,689,646 | +0.01(+0.03%) |
Jul 10, 2007 | 44.01 | 44.20 | 43.72 | 43.74 | 4,910,487 | -0.52(-1.18%) |
Jul 09, 2007 | 44.36 | 44.60 | 44.22 | 44.26 | 3,695,914 | -0.09(-0.21%) |
Jul 06, 2007 | 44.28 | 44.43 | 44.10 | 44.36 | 2,486,325 | -0.02(-0.05%) |
Jul 05, 2007 | 44.65 | 44.73 | 44.19 | 44.38 | 3,457,145 | -0.19(-0.43%) |
Jul 03, 2007 | 44.51 | 44.83 | 44.47 | 44.57 | 2,622,287 | +0.25(+0.57%) |