Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.05 | 39.33 | 38.43 | 38.58 | 11,075,509 | -0.22(-0.56%) |
Sep 27, 2007 | 39.67 | 39.67 | 38.66 | 38.80 | 10,433,441 | -0.40(-1.03%) |
Sep 26, 2007 | 40.03 | 40.06 | 38.57 | 39.20 | 16,984,750 | -0.34(-0.86%) |
Sep 25, 2007 | 40.21 | 40.30 | 39.40 | 39.54 | 14,475,986 | -1.16(-2.85%) |
Sep 24, 2007 | 40.91 | 41.10 | 40.53 | 40.70 | 12,319,063 | -0.10(-0.25%) |
Sep 21, 2007 | 40.62 | 41.00 | 40.25 | 40.80 | 11,807,687 | +0.55(+1.37%) |
Sep 20, 2007 | 40.07 | 40.52 | 39.71 | 40.25 | 8,583,467 | +0.30(+0.75%) |
Sep 19, 2007 | 40.57 | 41.09 | 39.57 | 39.95 | 14,825,267 | -0.36(-0.90%) |
Sep 18, 2007 | 39.46 | 40.49 | 39.07 | 40.31 | 11,563,572 | +0.93(+2.36%) |
Sep 17, 2007 | 39.69 | 39.75 | 38.71 | 39.38 | 10,376,848 | -0.41(-1.02%) |
Sep 14, 2007 | 39.46 | 40.07 | 39.17 | 39.79 | 8,488,583 | +0.33(+0.83%) |
Sep 13, 2007 | 38.46 | 39.88 | 38.46 | 39.46 | 16,328,604 | +1.13(+2.95%) |
Sep 12, 2007 | 38.94 | 39.23 | 38.12 | 38.33 | 23,119,970 | -0.66(-1.69%) |
Sep 11, 2007 | 39.07 | 39.23 | 38.20 | 38.99 | 14,672,239 | -0.07(-0.19%) |
Sep 10, 2007 | 39.73 | 39.79 | 38.42 | 39.07 | 11,992,267 | -0.76(-1.92%) |
Sep 07, 2007 | 40.03 | 40.16 | 39.21 | 39.83 | 14,330,815 | -0.59(-1.46%) |
Sep 06, 2007 | 40.76 | 41.52 | 39.97 | 40.42 | 15,617,279 | -0.34(-0.83%) |
Sep 05, 2007 | 40.27 | 40.90 | 40.23 | 40.76 | 11,206,063 | +0.22(+0.54%) |
Sep 04, 2007 | 39.11 | 40.93 | 39.03 | 40.54 | 12,448,143 | +1.20(+3.05%) |
Aug 31, 2007 | 39.61 | 39.81 | 39.23 | 39.34 | 9,985,749 | +0.26(+0.68%) |
Aug 30, 2007 | 38.68 | 39.76 | 38.56 | 39.08 | 8,852,849 | -0.06(-0.16%) |
Aug 29, 2007 | 38.27 | 39.34 | 38.09 | 39.14 | 11,299,397 | +1.23(+3.24%) |
Aug 28, 2007 | 38.70 | 38.73 | 37.78 | 37.91 | 11,474,400 | -0.90(-2.31%) |
Aug 27, 2007 | 38.52 | 39.13 | 38.52 | 38.81 | 9,514,887 | -0.32(-0.82%) |
Aug 24, 2007 | 38.21 | 39.21 | 38.14 | 39.13 | 11,681,616 | +1.07(+2.81%) |
Aug 23, 2007 | 37.82 | 38.25 | 37.46 | 38.06 | 12,412,446 | +0.59(+1.56%) |
Aug 22, 2007 | 36.72 | 37.68 | 36.61 | 37.48 | 17,192,184 | +1.23(+3.41%) |
Aug 21, 2007 | 36.42 | 36.71 | 35.69 | 36.24 | 12,083,224 | -0.53(-1.44%) |
Aug 20, 2007 | 36.52 | 36.94 | 36.01 | 36.77 | 14,397,720 | -0.32(-0.87%) |
Aug 17, 2007 | 36.87 | 37.44 | 36.48 | 37.09 | 22,161,376 | +1.25(+3.49%) |
Aug 16, 2007 | 35.75 | 36.12 | 34.46 | 35.84 | 29,148,406 | -0.56(-1.55%) |
Aug 15, 2007 | 37.79 | 37.90 | 36.08 | 36.40 | 18,605,074 | -0.98(-2.63%) |
Aug 14, 2007 | 38.87 | 38.87 | 37.17 | 37.39 | 16,172,469 | -0.93(-2.43%) |
Aug 13, 2007 | 39.57 | 40.03 | 38.04 | 38.32 | 20,618,744 | -1.25(-3.16%) |
Aug 10, 2007 | 38.48 | 39.88 | 37.91 | 39.57 | 25,117,198 | +0.78(+2.00%) |
Aug 09, 2007 | 37.94 | 40.16 | 37.17 | 38.79 | 33,963,844 | +0.15(+0.39%) |
Aug 08, 2007 | 37.06 | 39.18 | 36.83 | 38.64 | 29,239,580 | +1.88(+5.11%) |
Aug 07, 2007 | 35.95 | 37.08 | 35.72 | 36.77 | 20,496,014 | +0.55(+1.51%) |
Aug 06, 2007 | 35.56 | 36.23 | 34.67 | 36.22 | 27,115,166 | +0.71(+2.01%) |
Aug 03, 2007 | 35.54 | 37.09 | 35.43 | 35.51 | 21,806,372 | -1.59(-4.27%) |
Aug 02, 2007 | 36.70 | 37.32 | 35.85 | 37.09 | 26,296,616 | +0.58(+1.59%) |
Aug 01, 2007 | 38.38 | 38.59 | 35.72 | 36.51 | 39,306,940 | -1.97(-5.12%) |
Jul 31, 2007 | 39.67 | 40.03 | 38.28 | 38.48 | 24,484,588 | -1.18(-2.98%) |
Jul 30, 2007 | 38.84 | 39.69 | 37.91 | 39.67 | 20,214,822 | +0.92(+2.37%) |
Jul 27, 2007 | 39.34 | 39.68 | 38.31 | 38.75 | 20,901,894 | -0.59(-1.50%) |
Jul 26, 2007 | 40.06 | 40.25 | 38.01 | 39.34 | 26,825,362 | -0.92(-2.28%) |
Jul 25, 2007 | 40.89 | 40.89 | 38.78 | 40.26 | 29,551,896 | -0.31(-0.76%) |
Jul 24, 2007 | 41.30 | 41.30 | 39.73 | 40.57 | 31,535,384 | -1.15(-2.77%) |
Jul 23, 2007 | 42.05 | 42.26 | 41.45 | 41.72 | 18,493,858 | -0.28(-0.66%) |
Jul 20, 2007 | 42.67 | 42.70 | 41.41 | 42.00 | 24,942,160 | -0.80(-1.87%) |
Jul 19, 2007 | 43.44 | 43.47 | 42.50 | 42.80 | 22,986,978 | -0.81(-1.86%) |
Jul 18, 2007 | 43.12 | 43.65 | 42.53 | 43.60 | 24,495,582 | +0.48(+1.11%) |
Jul 17, 2007 | 43.74 | 44.22 | 42.50 | 43.13 | 26,003,088 | -0.56(-1.29%) |
Jul 16, 2007 | 44.38 | 44.71 | 43.43 | 43.69 | 18,306,752 | -0.67(-1.51%) |
Jul 13, 2007 | 44.39 | 44.85 | 44.14 | 44.36 | 12,535,305 | +0.08(+0.18%) |
Jul 12, 2007 | 44.75 | 45.05 | 43.86 | 44.28 | 23,404,520 | -0.31(-0.70%) |
Jul 11, 2007 | 44.47 | 44.99 | 44.36 | 44.59 | 16,876,134 | -0.03(-0.08%) |
Jul 10, 2007 | 44.10 | 45.18 | 43.87 | 44.63 | 20,066,468 | +0.44(+0.99%) |
Jul 09, 2007 | 43.46 | 44.42 | 43.50 | 44.19 | 14,576,689 | +0.84(+1.93%) |
Jul 06, 2007 | 43.26 | 43.57 | 43.18 | 43.35 | 10,110,626 | +0.35(+0.81%) |
Jul 05, 2007 | 43.05 | 43.34 | 42.53 | 43.00 | 14,035,669 | +0.24(+0.55%) |
Jul 03, 2007 | 42.81 | 42.93 | 42.55 | 42.77 | 5,217,509 | +0.11(+0.27%) |