Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.69 | 40.69 | 40.25 | 40.38 | 18,313,736 | -0.27(-0.65%) |
Sep 27, 2007 | 40.57 | 40.68 | 40.24 | 40.64 | 15,972,428 | +0.15(+0.38%) |
Sep 26, 2007 | 40.41 | 40.71 | 40.11 | 40.49 | 26,255,968 | +0.15(+0.38%) |
Sep 25, 2007 | 40.24 | 40.62 | 40.09 | 40.33 | 25,766,698 | -0.30(-0.73%) |
Sep 24, 2007 | 41.15 | 41.16 | 40.56 | 40.63 | 25,741,378 | -0.52(-1.27%) |
Sep 21, 2007 | 41.19 | 41.33 | 40.68 | 41.15 | 33,395,996 | +0.36(+0.89%) |
Sep 20, 2007 | 41.03 | 41.28 | 40.58 | 40.79 | 24,853,622 | -0.22(-0.55%) |
Sep 19, 2007 | 41.32 | 41.71 | 40.70 | 41.02 | 42,583,740 | -0.11(-0.27%) |
Sep 18, 2007 | 39.92 | 41.20 | 39.69 | 41.13 | 41,622,684 | +1.37(+3.43%) |
Sep 17, 2007 | 40.03 | 40.37 | 39.65 | 39.76 | 23,799,976 | -0.35(-0.88%) |
Sep 14, 2007 | 39.88 | 40.24 | 39.84 | 40.12 | 23,012,904 | +0.07(+0.18%) |
Sep 13, 2007 | 39.80 | 40.35 | 39.80 | 40.05 | 29,171,902 | +0.38(+0.95%) |
Sep 12, 2007 | 39.65 | 39.75 | 39.45 | 39.67 | 21,043,726 | -0.05(-0.12%) |
Sep 11, 2007 | 39.54 | 39.99 | 39.40 | 39.72 | 26,142,216 | +0.39(+1.00%) |
Sep 10, 2007 | 39.52 | 39.76 | 39.03 | 39.32 | 25,713,860 | -0.05(-0.12%) |
Sep 07, 2007 | 39.49 | 39.93 | 39.15 | 39.37 | 40,838,080 | -0.62(-1.55%) |
Sep 06, 2007 | 40.20 | 40.21 | 39.75 | 39.99 | 25,714,608 | -0.13(-0.32%) |
Sep 05, 2007 | 40.37 | 40.37 | 39.84 | 40.12 | 34,065,348 | -0.91(-2.21%) |
Sep 04, 2007 | 40.66 | 41.16 | 40.57 | 41.03 | 30,127,868 | +0.32(+0.79%) |
Aug 31, 2007 | 41.22 | 41.23 | 40.58 | 40.70 | 28,031,948 | +0.38(+0.94%) |
Aug 30, 2007 | 40.27 | 40.63 | 40.16 | 40.33 | 23,540,826 | -0.27(-0.67%) |
Aug 29, 2007 | 40.17 | 40.64 | 39.84 | 40.60 | 31,966,272 | +0.71(+1.79%) |
Aug 28, 2007 | 40.77 | 40.77 | 39.88 | 39.88 | 37,851,508 | -0.97(-2.38%) |
Aug 27, 2007 | 41.58 | 41.58 | 40.77 | 40.86 | 30,541,410 | -0.80(-1.93%) |
Aug 24, 2007 | 41.67 | 41.76 | 41.26 | 41.66 | 22,924,884 | +0.03(+0.08%) |
Aug 23, 2007 | 41.79 | 41.83 | 41.15 | 41.63 | 46,216,568 | +0.14(+0.35%) |
Aug 22, 2007 | 41.59 | 41.66 | 40.91 | 41.48 | 38,064,668 | +0.28(+0.68%) |
Aug 21, 2007 | 40.96 | 41.73 | 40.72 | 41.20 | 33,215,744 | -0.04(-0.10%) |
Aug 20, 2007 | 41.65 | 41.90 | 40.54 | 41.24 | 45,149,284 | -0.33(-0.79%) |
Aug 17, 2007 | 41.62 | 42.39 | 40.58 | 41.57 | 79,053,184 | +1.53(+3.83%) |
Aug 16, 2007 | 38.60 | 40.42 | 38.37 | 40.04 | 86,395,752 | +1.30(+3.36%) |
Aug 15, 2007 | 38.47 | 39.57 | 38.28 | 38.74 | 50,917,340 | +0.30(+0.77%) |
Aug 14, 2007 | 39.03 | 39.11 | 38.39 | 38.44 | 32,516,666 | -0.51(-1.32%) |
Aug 13, 2007 | 39.59 | 39.60 | 38.87 | 38.95 | 32,636,124 | -0.07(-0.19%) |
Aug 10, 2007 | 38.35 | 39.68 | 38.35 | 39.03 | 39,876,100 | +0.19(+0.50%) |
Aug 09, 2007 | 38.79 | 39.52 | 38.49 | 38.83 | 48,677,752 | -1.08(-2.72%) |
Aug 08, 2007 | 39.09 | 40.13 | 39.00 | 39.92 | 44,457,160 | +0.83(+2.12%) |
Aug 07, 2007 | 38.58 | 39.63 | 38.23 | 39.09 | 57,389,632 | +0.41(+1.06%) |
Aug 06, 2007 | 37.98 | 38.78 | 37.36 | 38.68 | 65,032,436 | +0.93(+2.47%) |
Aug 03, 2007 | 37.92 | 38.63 | 37.72 | 37.75 | 54,151,820 | -0.63(-1.63%) |
Aug 02, 2007 | 38.37 | 38.59 | 38.20 | 38.38 | 46,292,392 | +0.12(+0.31%) |
Aug 01, 2007 | 38.09 | 38.44 | 37.66 | 38.25 | 60,275,564 | +0.17(+0.44%) |
Jul 31, 2007 | 38.56 | 38.88 | 38.06 | 38.09 | 42,179,224 | -0.22(-0.59%) |
Jul 30, 2007 | 38.47 | 38.66 | 38.11 | 38.31 | 44,669,968 | +0.23(+0.61%) |
Jul 27, 2007 | 38.18 | 38.72 | 38.03 | 38.08 | 46,708,744 | +0.14(+0.38%) |
Jul 26, 2007 | 38.02 | 38.33 | 37.67 | 37.93 | 64,102,228 | -0.56(-1.46%) |
Jul 25, 2007 | 38.11 | 38.74 | 37.67 | 38.50 | 41,996,564 | +0.63(+1.65%) |
Jul 24, 2007 | 38.50 | 38.66 | 37.75 | 37.87 | 41,216,540 | -0.80(-2.08%) |
Jul 23, 2007 | 38.92 | 39.03 | 38.57 | 38.67 | 30,447,546 | -0.13(-0.33%) |
Jul 20, 2007 | 39.56 | 39.57 | 38.63 | 38.80 | 40,496,456 | -0.77(-1.95%) |
Jul 19, 2007 | 39.81 | 40.04 | 39.27 | 39.57 | 27,740,704 | -0.07(-0.18%) |
Jul 18, 2007 | 39.64 | 39.98 | 38.99 | 39.64 | 35,535,456 | -0.35(-0.88%) |
Jul 17, 2007 | 39.94 | 40.32 | 39.92 | 40.00 | 24,368,004 | +0.14(+0.36%) |
Jul 16, 2007 | 39.63 | 40.14 | 39.63 | 39.85 | 17,521,674 | +0.10(+0.24%) |
Jul 13, 2007 | 39.80 | 40.01 | 39.64 | 39.76 | 17,462,660 | -0.02(-0.06%) |
Jul 12, 2007 | 39.03 | 39.80 | 38.96 | 39.78 | 22,895,630 | +0.82(+2.10%) |
Jul 11, 2007 | 38.85 | 39.40 | 38.65 | 38.96 | 30,099,090 | +0.12(+0.31%) |
Jul 10, 2007 | 39.27 | 39.14 | 38.77 | 38.84 | 33,648,464 | -0.36(-0.92%) |
Jul 09, 2007 | 39.52 | 39.49 | 39.18 | 39.20 | 26,651,630 | -0.27(-0.69%) |
Jul 06, 2007 | 39.60 | 39.65 | 39.23 | 39.48 | 25,737,268 | -0.18(-0.45%) |
Jul 05, 2007 | 39.64 | 39.88 | 39.38 | 39.65 | 15,743,411 | -0.14(-0.36%) |
Jul 03, 2007 | 39.75 | 39.92 | 39.55 | 39.80 | 10,373,718 | +0.18(+0.47%) |