Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.88 | 41.26 | 40.17 | 40.43 | 7,377,518 | -0.39(-0.96%) |
Sep 27, 2007 | 40.57 | 41.10 | 40.35 | 40.82 | 11,035,537 | +0.52(+1.30%) |
Sep 26, 2007 | 40.09 | 40.40 | 39.71 | 40.30 | 13,814,008 | +0.59(+1.48%) |
Sep 25, 2007 | 39.79 | 39.86 | 39.33 | 39.71 | 7,808,263 | -0.47(-1.18%) |
Sep 24, 2007 | 40.37 | 40.59 | 39.94 | 40.18 | 9,178,142 | -0.45(-1.12%) |
Sep 21, 2007 | 40.79 | 40.93 | 40.30 | 40.64 | 7,685,768 | +0.33(+0.83%) |
Sep 20, 2007 | 40.56 | 40.62 | 40.06 | 40.30 | 7,577,535 | -0.26(-0.64%) |
Sep 19, 2007 | 40.55 | 41.55 | 40.47 | 40.56 | 10,448,779 | +0.33(+0.82%) |
Sep 18, 2007 | 38.50 | 40.45 | 38.37 | 40.23 | 10,742,133 | +1.73(+4.49%) |
Sep 17, 2007 | 38.45 | 38.80 | 38.27 | 38.50 | 6,559,613 | -0.05(-0.13%) |
Sep 14, 2007 | 39.18 | 39.20 | 38.34 | 38.56 | 8,246,561 | -0.62(-1.59%) |
Sep 13, 2007 | 38.38 | 39.49 | 38.24 | 39.18 | 8,615,297 | +0.79(+2.05%) |
Sep 12, 2007 | 37.67 | 38.86 | 37.65 | 38.39 | 13,371,278 | +0.60(+1.59%) |
Sep 11, 2007 | 37.02 | 37.81 | 36.61 | 37.79 | 8,480,823 | +0.77(+2.08%) |
Sep 10, 2007 | 36.92 | 37.46 | 35.87 | 37.02 | 8,946,177 | -0.22(-0.59%) |
Sep 07, 2007 | 36.80 | 37.67 | 36.73 | 37.24 | 9,098,495 | -0.04(-0.12%) |
Sep 06, 2007 | 36.67 | 37.72 | 36.96 | 37.29 | 8,390,757 | +0.46(+1.25%) |
Sep 05, 2007 | 36.38 | 36.91 | 36.30 | 36.83 | 8,589,712 | +0.22(+0.60%) |
Sep 04, 2007 | 35.77 | 36.95 | 35.71 | 36.61 | 7,980,333 | +0.84(+2.35%) |
Aug 31, 2007 | 36.05 | 36.35 | 35.71 | 35.77 | 5,460,460 | +0.20(+0.55%) |
Aug 30, 2007 | 35.48 | 35.96 | 35.05 | 35.57 | 5,441,281 | +0.09(+0.25%) |
Aug 29, 2007 | 35.05 | 35.64 | 34.61 | 35.48 | 11,695,665 | +0.98(+2.85%) |
Aug 28, 2007 | 35.31 | 35.55 | 34.45 | 34.50 | 10,301,188 | -1.06(-2.98%) |
Aug 27, 2007 | 35.62 | 35.91 | 35.33 | 35.56 | 4,123,805 | -0.23(-0.65%) |
Aug 24, 2007 | 34.86 | 35.90 | 34.82 | 35.79 | 6,493,717 | +1.05(+3.03%) |
Aug 23, 2007 | 34.67 | 35.48 | 34.33 | 34.74 | 6,368,027 | +0.07(+0.20%) |
Aug 22, 2007 | 34.69 | 35.21 | 34.22 | 34.67 | 8,656,123 | +0.25(+0.71%) |
Aug 21, 2007 | 34.73 | 35.01 | 33.95 | 34.42 | 7,033,090 | -0.30(-0.87%) |
Aug 20, 2007 | 33.96 | 35.03 | 33.81 | 34.73 | 8,472,581 | +0.45(+1.31%) |
Aug 17, 2007 | 34.63 | 34.76 | 33.36 | 34.28 | 12,564,716 | +0.78(+2.32%) |
Aug 16, 2007 | 34.18 | 33.68 | 31.96 | 33.50 | 17,997,914 | -0.68(-1.99%) |
Aug 15, 2007 | 35.02 | 35.43 | 34.04 | 34.18 | 9,312,171 | -0.67(-1.92%) |
Aug 14, 2007 | 35.61 | 35.65 | 34.80 | 34.85 | 9,082,169 | -0.23(-0.65%) |
Aug 13, 2007 | 35.10 | 35.74 | 35.02 | 35.08 | 5,888,725 | -0.03(-0.07%) |
Aug 10, 2007 | 34.08 | 35.36 | 33.75 | 35.10 | 10,971,798 | +0.66(+1.90%) |
Aug 09, 2007 | 34.70 | 35.20 | 34.07 | 34.45 | 12,194,937 | -1.11(-3.12%) |
Aug 08, 2007 | 35.39 | 36.15 | 34.97 | 35.56 | 9,862,620 | +0.64(+1.82%) |
Aug 07, 2007 | 34.25 | 35.39 | 33.76 | 34.92 | 11,935,949 | +0.67(+1.95%) |
Aug 06, 2007 | 34.87 | 34.98 | 33.60 | 34.25 | 16,987,164 | -0.88(-2.51%) |
Aug 03, 2007 | 35.30 | 35.94 | 35.05 | 35.14 | 12,717,193 | -0.81(-2.25%) |
Aug 02, 2007 | 36.24 | 36.33 | 35.30 | 35.94 | 11,217,631 | -0.15(-0.42%) |
Aug 01, 2007 | 35.79 | 36.73 | 35.12 | 36.09 | 14,176,554 | +0.31(+0.86%) |
Jul 31, 2007 | 36.59 | 37.00 | 35.70 | 35.79 | 11,026,480 | -0.44(-1.20%) |
Jul 30, 2007 | 36.35 | 36.44 | 35.43 | 36.22 | 10,720,510 | +0.32(+0.90%) |
Jul 27, 2007 | 36.73 | 36.76 | 35.26 | 35.90 | 14,490,958 | -0.80(-2.18%) |
Jul 26, 2007 | 37.73 | 38.01 | 35.80 | 36.70 | 16,550,541 | -1.61(-4.20%) |
Jul 25, 2007 | 37.70 | 38.40 | 36.42 | 38.31 | 11,438,737 | +0.98(+2.62%) |
Jul 24, 2007 | 38.33 | 38.48 | 36.95 | 37.33 | 10,054,152 | -1.39(-3.58%) |
Jul 23, 2007 | 39.53 | 39.55 | 38.27 | 38.72 | 7,939,064 | -0.46(-1.18%) |
Jul 20, 2007 | 39.10 | 39.52 | 38.78 | 39.18 | 9,548,435 | -0.09(-0.22%) |
Jul 19, 2007 | 39.48 | 39.50 | 39.07 | 39.27 | 8,053,191 | +0.20(+0.50%) |
Jul 18, 2007 | 38.04 | 39.24 | 37.86 | 39.07 | 10,997,784 | +1.05(+2.75%) |
Jul 17, 2007 | 39.19 | 39.58 | 37.96 | 38.03 | 12,483,565 | -0.80(-2.06%) |
Jul 16, 2007 | 40.13 | 40.13 | 38.35 | 38.83 | 10,443,067 | -1.30(-3.24%) |
Jul 13, 2007 | 38.90 | 40.56 | 38.84 | 40.13 | 11,403,793 | +1.17(+3.00%) |
Jul 12, 2007 | 38.47 | 39.07 | 37.67 | 38.96 | 9,855,064 | +1.29(+3.42%) |
Jul 11, 2007 | 37.64 | 37.83 | 37.41 | 37.67 | 7,930,513 | -0.05(-0.13%) |
Jul 10, 2007 | 37.98 | 38.33 | 37.70 | 37.72 | 8,029,344 | -0.54(-1.40%) |
Jul 09, 2007 | 37.84 | 38.52 | 37.59 | 38.26 | 8,842,707 | +0.55(+1.46%) |
Jul 06, 2007 | 37.89 | 37.89 | 37.44 | 37.71 | 5,986,170 | +0.20(+0.52%) |
Jul 05, 2007 | 37.02 | 37.71 | 36.94 | 37.51 | 7,405,088 | +0.42(+1.12%) |
Jul 03, 2007 | 37.12 | 37.35 | 37.05 | 37.10 | 3,087,091 | +0.05(+0.14%) |