Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 37.37 | 37.64 | 36.78 | 36.92 | 11,572,294 | -0.21(-0.56%) |
Sep 27, 2007 | 37.97 | 37.97 | 37.00 | 37.13 | 10,901,426 | -0.38(-1.03%) |
Sep 26, 2007 | 38.31 | 38.34 | 36.91 | 37.52 | 17,746,590 | -0.32(-0.86%) |
Sep 25, 2007 | 38.48 | 38.57 | 37.71 | 37.84 | 15,125,296 | -1.11(-2.85%) |
Sep 24, 2007 | 39.15 | 39.34 | 38.79 | 38.95 | 12,871,626 | -0.10(-0.25%) |
Sep 21, 2007 | 38.88 | 39.24 | 38.52 | 39.05 | 12,337,313 | +0.53(+1.37%) |
Sep 20, 2007 | 38.35 | 38.78 | 38.01 | 38.52 | 8,968,473 | +0.29(+0.75%) |
Sep 19, 2007 | 38.83 | 39.33 | 37.87 | 38.24 | 15,490,245 | -0.35(-0.90%) |
Sep 18, 2007 | 37.76 | 38.75 | 37.40 | 38.58 | 12,082,249 | +0.89(+2.36%) |
Sep 17, 2007 | 37.99 | 38.04 | 37.05 | 37.69 | 10,842,295 | -0.39(-1.02%) |
Sep 14, 2007 | 37.77 | 38.35 | 37.49 | 38.08 | 8,869,333 | +0.31(+0.83%) |
Sep 13, 2007 | 36.81 | 38.17 | 36.81 | 37.77 | 17,061,012 | +1.08(+2.95%) |
Sep 12, 2007 | 37.26 | 37.54 | 36.48 | 36.69 | 24,157,002 | -0.63(-1.69%) |
Sep 11, 2007 | 37.39 | 37.54 | 36.56 | 37.32 | 15,330,352 | -0.07(-0.19%) |
Sep 10, 2007 | 38.03 | 38.08 | 36.77 | 37.39 | 12,530,172 | -0.73(-1.92%) |
Sep 07, 2007 | 38.31 | 38.44 | 37.53 | 38.12 | 14,973,615 | -0.57(-1.46%) |
Sep 06, 2007 | 39.01 | 39.74 | 38.25 | 38.69 | 16,317,781 | -0.32(-0.83%) |
Sep 05, 2007 | 38.54 | 39.14 | 38.51 | 39.01 | 11,708,703 | +0.21(+0.54%) |
Sep 04, 2007 | 37.43 | 39.17 | 37.36 | 38.80 | 13,006,496 | +1.15(+3.05%) |
Aug 31, 2007 | 37.91 | 38.10 | 37.55 | 37.65 | 10,433,653 | +0.25(+0.68%) |
Aug 30, 2007 | 37.02 | 38.05 | 36.91 | 37.40 | 9,249,937 | -0.06(-0.16%) |
Aug 29, 2007 | 36.63 | 37.65 | 36.46 | 37.46 | 11,806,224 | +1.18(+3.24%) |
Aug 28, 2007 | 37.04 | 37.07 | 36.15 | 36.29 | 11,989,076 | -0.86(-2.31%) |
Aug 27, 2007 | 36.86 | 37.45 | 36.86 | 37.14 | 9,941,670 | -0.31(-0.82%) |
Aug 24, 2007 | 36.57 | 37.53 | 36.51 | 37.45 | 12,205,587 | +1.02(+2.81%) |
Aug 23, 2007 | 36.20 | 36.60 | 35.85 | 36.43 | 12,969,198 | +0.56(+1.56%) |
Aug 22, 2007 | 35.14 | 36.06 | 35.04 | 35.87 | 17,963,328 | +1.18(+3.41%) |
Aug 21, 2007 | 34.86 | 35.13 | 34.16 | 34.69 | 12,625,209 | -0.51(-1.44%) |
Aug 20, 2007 | 34.96 | 35.35 | 34.47 | 35.19 | 15,043,520 | -0.31(-0.87%) |
Aug 17, 2007 | 35.29 | 35.84 | 34.91 | 35.50 | 23,155,410 | +1.20(+3.49%) |
Aug 16, 2007 | 34.21 | 34.57 | 32.98 | 34.30 | 30,455,838 | -0.54(-1.55%) |
Aug 15, 2007 | 36.17 | 36.28 | 34.53 | 34.84 | 19,439,592 | -0.94(-2.63%) |
Aug 14, 2007 | 37.20 | 37.20 | 35.58 | 35.78 | 16,897,874 | -0.89(-2.43%) |
Aug 13, 2007 | 37.87 | 38.31 | 36.41 | 36.67 | 21,543,584 | -1.20(-3.16%) |
Aug 10, 2007 | 36.82 | 38.17 | 36.28 | 37.87 | 26,243,814 | +0.74(+2.00%) |
Aug 09, 2007 | 36.31 | 38.44 | 35.57 | 37.13 | 35,487,268 | +0.14(+0.39%) |
Aug 08, 2007 | 35.47 | 37.50 | 35.25 | 36.98 | 30,551,102 | +1.80(+5.11%) |
Aug 07, 2007 | 34.41 | 35.49 | 34.19 | 35.19 | 21,415,348 | +0.52(+1.51%) |
Aug 06, 2007 | 34.03 | 34.67 | 33.18 | 34.66 | 28,331,400 | +0.68(+2.01%) |
Aug 03, 2007 | 34.02 | 35.50 | 33.91 | 33.98 | 22,784,482 | -1.52(-4.27%) |
Aug 02, 2007 | 35.13 | 35.72 | 34.31 | 35.50 | 27,476,134 | +0.56(+1.59%) |
Aug 01, 2007 | 36.74 | 36.93 | 34.19 | 34.95 | 41,070,028 | -1.89(-5.12%) |
Jul 31, 2007 | 37.96 | 38.31 | 36.64 | 36.83 | 25,582,828 | -1.13(-2.98%) |
Jul 30, 2007 | 37.17 | 37.98 | 36.29 | 37.96 | 21,121,544 | +0.88(+2.37%) |
Jul 27, 2007 | 37.65 | 37.98 | 36.67 | 37.08 | 21,839,434 | -0.57(-1.50%) |
Jul 26, 2007 | 38.34 | 38.52 | 36.38 | 37.65 | 28,028,596 | -0.88(-2.28%) |
Jul 25, 2007 | 39.13 | 39.13 | 37.12 | 38.53 | 30,877,426 | -0.30(-0.76%) |
Jul 24, 2007 | 39.52 | 39.52 | 38.02 | 38.83 | 32,949,882 | -1.10(-2.77%) |
Jul 23, 2007 | 40.25 | 40.44 | 39.67 | 39.93 | 19,323,386 | -0.26(-0.66%) |
Jul 20, 2007 | 40.84 | 40.86 | 39.63 | 40.19 | 26,060,924 | -0.76(-1.87%) |
Jul 19, 2007 | 41.58 | 41.61 | 40.68 | 40.96 | 24,018,044 | -0.77(-1.86%) |
Jul 18, 2007 | 41.27 | 41.77 | 40.71 | 41.73 | 25,594,314 | +0.46(+1.11%) |
Jul 17, 2007 | 41.87 | 42.32 | 40.67 | 41.28 | 27,169,438 | -0.54(-1.29%) |
Jul 16, 2007 | 42.48 | 42.79 | 41.57 | 41.82 | 19,127,888 | -0.64(-1.51%) |
Jul 13, 2007 | 42.49 | 42.92 | 42.25 | 42.46 | 13,097,568 | +0.08(+0.18%) |
Jul 12, 2007 | 42.83 | 43.11 | 41.98 | 42.38 | 24,454,314 | -0.30(-0.70%) |
Jul 11, 2007 | 42.56 | 43.06 | 42.45 | 42.68 | 17,633,102 | -0.03(-0.08%) |
Jul 10, 2007 | 42.21 | 43.24 | 41.99 | 42.71 | 20,966,536 | +0.42(+0.99%) |
Jul 09, 2007 | 41.60 | 42.51 | 41.63 | 42.29 | 15,230,517 | +0.80(+1.93%) |
Jul 06, 2007 | 41.40 | 41.70 | 41.33 | 41.49 | 10,564,131 | +0.34(+0.81%) |
Jul 05, 2007 | 41.20 | 41.48 | 40.71 | 41.16 | 14,665,230 | +0.23(+0.55%) |
Jul 03, 2007 | 40.97 | 41.08 | 40.73 | 40.93 | 5,451,537 | +0.11(+0.27%) |