Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 36.56 | 36.67 | 35.99 | 36.25 | 51,144,784 | -0.23(-0.63%) |
Sep 27, 2007 | 36.50 | 36.87 | 36.12 | 36.48 | 45,040,056 | +0.53(+1.48%) |
Sep 26, 2007 | 35.94 | 36.05 | 35.68 | 35.94 | 37,818,984 | +0.47(+1.33%) |
Sep 25, 2007 | 35.31 | 35.62 | 35.09 | 35.47 | 38,532,416 | -0.13(-0.37%) |
Sep 24, 2007 | 35.90 | 35.90 | 35.41 | 35.60 | 43,307,788 | +0.44(+1.24%) |
Sep 21, 2007 | 35.11 | 35.27 | 35.05 | 35.17 | 41,754,316 | +0.46(+1.33%) |
Sep 20, 2007 | 34.90 | 35.13 | 34.50 | 34.71 | 47,822,624 | -0.11(-0.31%) |
Sep 19, 2007 | 34.76 | 35.38 | 34.70 | 34.82 | 86,592,672 | +0.16(+0.46%) |
Sep 18, 2007 | 33.15 | 34.72 | 33.01 | 34.66 | 93,922,064 | +1.60(+4.84%) |
Sep 17, 2007 | 33.01 | 33.13 | 32.67 | 33.06 | 31,412,514 | -0.21(-0.63%) |
Sep 14, 2007 | 33.05 | 33.38 | 32.88 | 33.27 | 23,550,924 | +0.07(+0.20%) |
Sep 13, 2007 | 33.06 | 33.44 | 32.96 | 33.20 | 31,514,600 | +0.36(+1.11%) |
Sep 12, 2007 | 32.56 | 32.98 | 32.39 | 32.84 | 40,473,128 | +0.12(+0.36%) |
Sep 11, 2007 | 32.45 | 32.85 | 32.41 | 32.72 | 44,047,836 | +0.65(+2.02%) |
Sep 10, 2007 | 32.50 | 32.51 | 31.59 | 32.08 | 44,423,516 | +0.02(+0.08%) |
Sep 07, 2007 | 32.19 | 32.33 | 31.78 | 32.05 | 67,263,344 | -0.74(-2.26%) |
Sep 06, 2007 | 32.72 | 32.95 | 32.48 | 32.79 | 28,601,854 | +0.25(+0.78%) |
Sep 05, 2007 | 32.76 | 32.76 | 32.20 | 32.54 | 52,943,280 | -0.50(-1.51%) |
Sep 04, 2007 | 32.17 | 33.27 | 32.17 | 33.04 | 46,456,092 | +0.55(+1.69%) |
Aug 31, 2007 | 32.50 | 33.03 | 32.26 | 32.49 | 73,969,000 | +0.82(+2.58%) |
Aug 30, 2007 | 31.48 | 32.12 | 31.34 | 31.67 | 41,174,340 | -0.16(-0.51%) |
Aug 29, 2007 | 31.19 | 31.99 | 31.06 | 31.83 | 58,410,064 | +1.21(+3.96%) |
Aug 28, 2007 | 31.54 | 31.65 | 30.47 | 30.62 | 78,292,128 | -1.30(-4.07%) |
Aug 27, 2007 | 31.74 | 32.45 | 31.64 | 31.92 | 38,810,496 | +0.15(+0.46%) |
Aug 24, 2007 | 31.04 | 31.84 | 30.95 | 31.77 | 72,788,760 | +0.74(+2.38%) |
Aug 23, 2007 | 31.16 | 31.28 | 30.60 | 31.03 | 63,733,988 | +0.16(+0.51%) |
Aug 22, 2007 | 30.10 | 30.95 | 30.10 | 30.88 | 79,566,696 | +1.27(+4.30%) |
Aug 21, 2007 | 29.56 | 29.95 | 29.36 | 29.60 | 59,502,104 | -0.11(-0.37%) |
Aug 20, 2007 | 29.98 | 30.09 | 29.19 | 29.71 | 88,118,640 | +0.06(+0.20%) |
Aug 17, 2007 | 30.01 | 30.77 | 28.77 | 29.65 | 137,237,136 | +0.91(+3.16%) |
Aug 16, 2007 | 28.66 | 29.03 | 27.02 | 28.74 | 192,401,760 | -0.50(-1.70%) |
Aug 15, 2007 | 30.10 | 30.42 | 29.12 | 29.24 | 106,310,376 | -1.20(-3.93%) |
Aug 14, 2007 | 31.41 | 31.47 | 30.32 | 30.43 | 69,330,064 | -0.81(-2.59%) |
Aug 13, 2007 | 31.66 | 31.86 | 31.22 | 31.24 | 54,882,764 | +0.31(+0.99%) |
Aug 10, 2007 | 30.82 | 31.79 | 30.53 | 30.94 | 113,355,480 | -0.55(-1.73%) |
Aug 09, 2007 | 31.84 | 32.21 | 31.25 | 31.48 | 108,191,648 | -1.36(-4.14%) |
Aug 08, 2007 | 32.41 | 33.10 | 32.38 | 32.84 | 69,650,664 | +1.07(+3.36%) |
Aug 07, 2007 | 31.54 | 32.11 | 31.27 | 31.77 | 75,369,112 | +0.24(+0.75%) |
Aug 06, 2007 | 31.34 | 31.75 | 30.69 | 31.54 | 99,497,128 | +0.40(+1.29%) |
Aug 03, 2007 | 31.55 | 32.38 | 31.09 | 31.14 | 89,130,000 | -1.24(-3.84%) |
Aug 02, 2007 | 32.06 | 32.57 | 31.98 | 32.38 | 64,066,784 | +0.35(+1.11%) |
Aug 01, 2007 | 31.75 | 32.31 | 31.40 | 32.03 | 146,142,688 | -0.13(-0.39%) |
Jul 31, 2007 | 33.27 | 33.38 | 32.15 | 32.15 | 86,919,432 | -0.67(-2.05%) |
Jul 30, 2007 | 32.14 | 33.10 | 32.14 | 32.83 | 69,299,888 | +1.04(+3.27%) |
Jul 27, 2007 | 32.38 | 32.61 | 31.60 | 31.78 | 87,972,680 | -0.52(-1.61%) |
Jul 26, 2007 | 33.23 | 33.27 | 31.47 | 32.30 | 136,367,536 | -1.63(-4.80%) |
Jul 25, 2007 | 34.25 | 34.44 | 33.52 | 33.93 | 63,048,716 | +0.19(+0.58%) |
Jul 24, 2007 | 34.68 | 34.75 | 33.67 | 33.74 | 73,733,696 | -1.20(-3.42%) |
Jul 23, 2007 | 34.65 | 34.95 | 34.53 | 34.93 | 48,812,372 | +0.98(+2.89%) |
Jul 20, 2007 | 34.36 | 34.48 | 33.76 | 33.95 | 65,983,796 | -0.22(-0.65%) |
Jul 19, 2007 | 34.08 | 34.42 | 34.08 | 34.17 | 33,700,532 | +0.32(+0.96%) |
Jul 18, 2007 | 33.84 | 34.09 | 33.57 | 33.85 | 47,909,564 | -0.42(-1.22%) |
Jul 17, 2007 | 34.37 | 34.39 | 34.11 | 34.27 | 29,946,518 | -0.01(-0.02%) |
Jul 16, 2007 | 34.37 | 34.49 | 34.13 | 34.28 | 32,872,064 | -0.35(-1.00%) |
Jul 13, 2007 | 34.44 | 34.66 | 34.32 | 34.62 | 33,345,752 | +0.41(+1.21%) |
Jul 12, 2007 | 33.69 | 34.35 | 33.69 | 34.21 | 39,945,660 | +0.73(+2.20%) |
Jul 11, 2007 | 33.38 | 33.58 | 33.11 | 33.48 | 35,596,040 | +0.28(+0.83%) |
Jul 10, 2007 | 33.50 | 33.62 | 33.14 | 33.20 | 55,028,592 | -0.67(-1.98%) |
Jul 09, 2007 | 33.78 | 33.98 | 33.76 | 33.87 | 39,378,036 | +0.32(+0.97%) |
Jul 06, 2007 | 33.13 | 33.68 | 33.16 | 33.54 | 43,526,796 | +0.57(+1.71%) |
Jul 05, 2007 | 32.65 | 33.02 | 32.65 | 32.98 | 35,654,416 | +0.15(+0.44%) |
Jul 03, 2007 | 32.62 | 32.83 | 32.62 | 32.83 | 18,659,922 | +0.26(+0.80%) |