Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.00 | 41.13 | 39.80 | 40.28 | 10,754,800 | +1.10(+2.81%) |
Sep 27, 2007 | 39.23 | 39.66 | 38.65 | 39.18 | 5,577,103 | +0.50(+1.29%) |
Sep 26, 2007 | 39.24 | 39.48 | 37.44 | 38.68 | 10,816,914 | -0.41(-1.05%) |
Sep 25, 2007 | 39.20 | 39.63 | 38.96 | 39.09 | 5,964,200 | -0.81(-2.03%) |
Sep 24, 2007 | 39.86 | 40.59 | 39.67 | 39.90 | 5,820,980 | -0.16(-0.40%) |
Sep 21, 2007 | 40.79 | 40.94 | 39.81 | 40.06 | 10,462,250 | -0.88(-2.15%) |
Sep 20, 2007 | 39.89 | 40.95 | 39.25 | 40.94 | 13,922,200 | +2.20(+5.68%) |
Sep 19, 2007 | 39.08 | 39.60 | 38.40 | 38.74 | 8,484,313 | -0.02(-0.05%) |
Sep 18, 2007 | 37.66 | 38.92 | 36.86 | 38.76 | 7,682,000 | +1.29(+3.44%) |
Sep 17, 2007 | 37.84 | 37.98 | 37.05 | 37.47 | 5,965,756 | +0.27(+0.73%) |
Sep 14, 2007 | 37.19 | 38.31 | 36.82 | 37.20 | 6,115,100 | +0.10(+0.27%) |
Sep 13, 2007 | 37.09 | 37.32 | 36.70 | 37.10 | 4,931,600 | -0.23(-0.62%) |
Sep 12, 2007 | 37.32 | 37.58 | 36.81 | 37.33 | 5,791,400 | -0.28(-0.74%) |
Sep 11, 2007 | 37.04 | 37.89 | 36.63 | 37.61 | 8,907,100 | +0.61(+1.65%) |
Sep 10, 2007 | 36.79 | 37.24 | 36.16 | 37.00 | 7,221,700 | +0.35(+0.95%) |
Sep 07, 2007 | 36.95 | 37.34 | 36.18 | 36.65 | 11,662,506 | +0.45(+1.24%) |
Sep 06, 2007 | 33.87 | 36.46 | 33.81 | 36.20 | 16,612,700 | +2.80(+8.38%) |
Sep 05, 2007 | 33.13 | 33.89 | 32.93 | 33.40 | 5,319,700 | -0.04(-0.12%) |
Sep 04, 2007 | 32.89 | 33.73 | 32.52 | 33.44 | 5,008,100 | +0.92(+2.83%) |
Aug 31, 2007 | 32.10 | 32.64 | 32.10 | 32.52 | 4,742,800 | +1.13(+3.60%) |
Aug 30, 2007 | 31.45 | 31.78 | 31.21 | 31.39 | 3,691,100 | -0.41(-1.29%) |
Aug 29, 2007 | 31.29 | 31.90 | 31.21 | 31.80 | 3,890,000 | +0.98(+3.18%) |
Aug 28, 2007 | 31.80 | 31.95 | 30.68 | 30.82 | 6,257,200 | -1.31(-4.08%) |
Aug 27, 2007 | 32.92 | 32.92 | 31.88 | 32.13 | 4,289,000 | -0.99(-2.99%) |
Aug 24, 2007 | 33.09 | 33.25 | 32.41 | 33.12 | 5,315,000 | +0.49(+1.50%) |
Aug 23, 2007 | 33.66 | 33.90 | 32.11 | 32.63 | 4,782,700 | -0.61(-1.84%) |
Aug 22, 2007 | 32.41 | 33.39 | 32.23 | 33.24 | 4,419,400 | +1.16(+3.62%) |
Aug 21, 2007 | 31.72 | 32.42 | 31.50 | 32.08 | 3,846,500 | +0.21(+0.66%) |
Aug 20, 2007 | 30.90 | 32.36 | 30.75 | 31.87 | 6,905,100 | +1.35(+4.42%) |
Aug 17, 2007 | 31.28 | 31.81 | 30.15 | 30.52 | 8,768,300 | +0.42(+1.40%) |
Aug 16, 2007 | 31.27 | 31.27 | 28.89 | 30.10 | 15,052,700 | -1.57(-4.96%) |
Aug 15, 2007 | 32.28 | 32.93 | 31.60 | 31.67 | 5,234,843 | -1.10(-3.36%) |
Aug 14, 2007 | 33.59 | 33.94 | 32.72 | 32.77 | 4,629,200 | -0.82(-2.44%) |
Aug 13, 2007 | 34.31 | 34.47 | 33.53 | 33.59 | 4,757,800 | -0.70(-2.04%) |
Aug 10, 2007 | 33.93 | 35.00 | 33.65 | 34.29 | 7,433,100 | +0.52(+1.54%) |
Aug 09, 2007 | 33.29 | 34.06 | 32.96 | 33.77 | 6,463,300 | -0.33(-0.97%) |
Aug 08, 2007 | 33.96 | 34.59 | 33.69 | 34.10 | 6,876,800 | +0.43(+1.28%) |
Aug 07, 2007 | 32.90 | 33.89 | 32.88 | 33.67 | 5,545,200 | +0.34(+1.02%) |
Aug 06, 2007 | 33.01 | 33.45 | 32.34 | 33.33 | 5,880,300 | +0.08(+0.24%) |
Aug 03, 2007 | 33.44 | 33.52 | 33.10 | 33.25 | 6,489,800 | +0.15(+0.45%) |
Aug 02, 2007 | 32.81 | 33.55 | 32.81 | 33.10 | 8,600,800 | +0.40(+1.22%) |
Aug 01, 2007 | 32.57 | 33.19 | 32.26 | 32.70 | 5,921,096 | -0.20(-0.61%) |
Jul 31, 2007 | 33.50 | 33.83 | 32.77 | 32.90 | 5,984,700 | -0.38(-1.14%) |
Jul 30, 2007 | 31.92 | 33.29 | 31.92 | 33.28 | 5,873,500 | +1.30(+4.07%) |
Jul 27, 2007 | 32.34 | 32.72 | 31.71 | 31.98 | 8,602,000 | -0.65(-1.99%) |
Jul 26, 2007 | 33.29 | 33.29 | 32.19 | 32.63 | 10,520,624 | -1.32(-3.89%) |
Jul 25, 2007 | 33.61 | 34.06 | 33.27 | 33.95 | 7,724,212 | -0.32(-0.93%) |
Jul 24, 2007 | 34.86 | 34.90 | 34.16 | 34.27 | 8,081,033 | -0.28(-0.81%) |
Jul 23, 2007 | 34.31 | 34.65 | 34.15 | 34.55 | 4,819,496 | +0.05(+0.14%) |
Jul 20, 2007 | 34.23 | 34.52 | 33.90 | 34.50 | 7,385,368 | +0.22(+0.64%) |
Jul 19, 2007 | 33.83 | 34.31 | 33.68 | 34.28 | 9,805,016 | +0.50(+1.48%) |
Jul 18, 2007 | 32.10 | 33.81 | 32.10 | 33.78 | 12,930,769 | +1.72(+5.36%) |
Jul 17, 2007 | 31.77 | 32.09 | 31.66 | 32.06 | 4,997,986 | +0.19(+0.60%) |
Jul 16, 2007 | 31.88 | 32.07 | 31.45 | 31.87 | 7,174,850 | -0.16(-0.50%) |
Jul 13, 2007 | 31.99 | 32.13 | 31.73 | 32.03 | 4,799,190 | +0.15(+0.47%) |
Jul 12, 2007 | 31.35 | 31.92 | 31.32 | 31.88 | 7,544,450 | +0.82(+2.64%) |
Jul 11, 2007 | 31.23 | 31.36 | 30.77 | 31.06 | 6,062,600 | -0.29(-0.93%) |
Jul 10, 2007 | 31.30 | 31.52 | 31.09 | 31.35 | 6,410,500 | +0.14(+0.45%) |
Jul 09, 2007 | 30.95 | 31.46 | 30.88 | 31.21 | 8,800,500 | +0.49(+1.60%) |
Jul 06, 2007 | 30.43 | 30.93 | 29.95 | 30.72 | 7,711,931 | +0.69(+2.30%) |
Jul 05, 2007 | 29.76 | 30.10 | 29.41 | 30.03 | 3,696,069 | +0.43(+1.45%) |
Jul 03, 2007 | 29.70 | 29.75 | 29.39 | 29.60 | 2,219,500 | -0.19(-0.64%) |