Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 39.80 | 40.13 | 39.33 | 39.62 | 15,771,451 | -0.09(-0.22%) |
Sep 27, 2007 | 39.80 | 39.95 | 39.52 | 39.71 | 23,401,768 | +0.30(+0.76%) |
Sep 26, 2007 | 39.71 | 39.87 | 38.92 | 39.41 | 22,423,284 | +0.00(+0.01%) |
Sep 25, 2007 | 39.76 | 39.76 | 39.31 | 39.41 | 22,516,440 | -0.85(-2.12%) |
Sep 24, 2007 | 40.15 | 40.51 | 39.92 | 40.26 | 27,273,538 | +0.11(+0.27%) |
Sep 21, 2007 | 40.26 | 40.47 | 39.91 | 40.15 | 21,441,588 | +0.24(+0.60%) |
Sep 20, 2007 | 39.98 | 40.17 | 37.70 | 39.91 | 16,040,294 | +0.05(+0.14%) |
Sep 19, 2007 | 39.94 | 40.41 | 39.68 | 39.86 | 23,669,880 | +0.23(+0.57%) |
Sep 18, 2007 | 38.22 | 39.84 | 38.03 | 39.63 | 24,400,784 | +1.38(+3.61%) |
Sep 17, 2007 | 38.24 | 38.67 | 38.11 | 38.25 | 15,992,227 | -0.24(-0.63%) |
Sep 14, 2007 | 38.19 | 38.78 | 38.04 | 38.50 | 15,972,733 | +0.07(+0.19%) |
Sep 13, 2007 | 38.63 | 38.87 | 38.31 | 38.42 | 17,403,224 | +0.12(+0.31%) |
Sep 12, 2007 | 37.51 | 38.51 | 37.51 | 38.31 | 22,082,290 | +0.60(+1.58%) |
Sep 11, 2007 | 37.32 | 37.86 | 36.58 | 37.71 | 25,895,944 | +0.60(+1.63%) |
Sep 10, 2007 | 37.43 | 37.52 | 36.54 | 37.11 | 21,240,570 | -0.28(-0.75%) |
Sep 07, 2007 | 37.36 | 37.68 | 37.09 | 37.39 | 19,302,352 | -0.37(-0.98%) |
Sep 06, 2007 | 37.36 | 37.88 | 37.28 | 37.76 | 21,623,552 | +0.68(+1.84%) |
Sep 05, 2007 | 37.56 | 37.56 | 36.77 | 37.07 | 22,101,782 | -0.61(-1.63%) |
Sep 04, 2007 | 36.89 | 37.99 | 36.83 | 37.69 | 20,119,414 | +0.72(+1.94%) |
Aug 31, 2007 | 37.22 | 37.39 | 36.83 | 36.97 | 19,693,800 | +0.27(+0.74%) |
Aug 30, 2007 | 36.67 | 37.13 | 36.48 | 36.70 | 20,805,090 | -0.22(-0.59%) |
Aug 29, 2007 | 35.90 | 37.06 | 35.73 | 36.92 | 20,507,610 | +1.34(+3.76%) |
Aug 28, 2007 | 36.20 | 36.41 | 35.50 | 35.58 | 20,541,278 | -0.98(-2.68%) |
Aug 27, 2007 | 36.13 | 36.80 | 36.13 | 36.56 | 24,127,224 | +0.11(+0.30%) |
Aug 24, 2007 | 36.02 | 36.57 | 35.93 | 36.45 | 20,230,284 | +0.60(+1.69%) |
Aug 23, 2007 | 36.00 | 36.05 | 35.31 | 35.85 | 20,176,016 | +0.23(+0.63%) |
Aug 22, 2007 | 35.52 | 35.71 | 35.26 | 35.62 | 26,808,544 | +0.30(+0.84%) |
Aug 21, 2007 | 35.69 | 35.97 | 35.12 | 35.32 | 25,827,692 | -0.73(-2.03%) |
Aug 20, 2007 | 35.62 | 36.30 | 35.33 | 36.05 | 26,124,286 | +0.33(+0.92%) |
Aug 17, 2007 | 35.62 | 36.12 | 35.25 | 35.72 | 33,041,180 | +0.84(+2.39%) |
Aug 16, 2007 | 34.32 | 35.15 | 33.29 | 34.89 | 49,215,308 | -0.05(-0.13%) |
Aug 15, 2007 | 35.65 | 36.17 | 34.79 | 34.93 | 31,736,428 | -0.67(-1.88%) |
Aug 14, 2007 | 36.07 | 36.29 | 35.46 | 35.60 | 25,408,544 | -0.15(-0.43%) |
Aug 13, 2007 | 35.67 | 36.28 | 35.45 | 35.76 | 24,124,566 | +0.45(+1.27%) |
Aug 10, 2007 | 34.99 | 35.57 | 34.31 | 35.31 | 37,333,076 | -0.01(-0.03%) |
Aug 09, 2007 | 35.53 | 36.29 | 35.31 | 35.32 | 28,087,552 | -1.10(-3.02%) |
Aug 08, 2007 | 36.17 | 36.98 | 35.89 | 36.42 | 26,832,804 | +0.31(+0.86%) |
Aug 07, 2007 | 35.16 | 36.54 | 34.85 | 36.11 | 35,163,504 | +0.47(+1.30%) |
Aug 06, 2007 | 35.18 | 35.73 | 33.97 | 35.64 | 37,591,768 | +0.36(+1.02%) |
Aug 03, 2007 | 35.47 | 36.23 | 35.05 | 35.28 | 32,348,492 | -0.95(-2.63%) |
Aug 02, 2007 | 36.61 | 36.79 | 35.60 | 36.23 | 30,602,104 | -0.22(-0.61%) |
Aug 01, 2007 | 36.18 | 37.28 | 35.38 | 36.46 | 37,110,168 | -0.04(-0.11%) |
Jul 31, 2007 | 37.21 | 37.42 | 36.42 | 36.50 | 27,710,584 | -0.25(-0.68%) |
Jul 30, 2007 | 36.34 | 36.91 | 35.90 | 36.74 | 26,810,474 | +0.72(+1.99%) |
Jul 27, 2007 | 36.58 | 37.00 | 35.70 | 36.03 | 38,736,740 | -0.91(-2.46%) |
Jul 26, 2007 | 37.48 | 37.91 | 35.76 | 36.93 | 41,664,228 | -1.12(-2.94%) |
Jul 25, 2007 | 37.29 | 38.35 | 36.70 | 38.05 | 32,133,594 | +0.88(+2.38%) |
Jul 24, 2007 | 38.41 | 38.43 | 36.95 | 37.17 | 35,232,040 | -1.49(-3.85%) |
Jul 23, 2007 | 38.91 | 38.93 | 37.93 | 38.66 | 26,871,822 | -0.30(-0.78%) |
Jul 20, 2007 | 39.32 | 39.36 | 38.66 | 38.96 | 25,931,708 | -0.48(-1.21%) |
Jul 19, 2007 | 39.69 | 39.93 | 39.41 | 39.44 | 20,859,584 | -0.02(-0.05%) |
Jul 18, 2007 | 38.59 | 39.52 | 38.58 | 39.46 | 30,165,000 | +0.64(+1.65%) |
Jul 17, 2007 | 39.62 | 39.91 | 38.66 | 38.82 | 31,838,162 | -0.52(-1.32%) |
Jul 16, 2007 | 40.45 | 40.69 | 38.68 | 39.34 | 56,985,108 | -1.37(-3.37%) |
Jul 13, 2007 | 40.36 | 41.01 | 39.73 | 40.71 | 30,842,028 | +0.69(+1.73%) |
Jul 12, 2007 | 38.98 | 40.02 | 38.64 | 40.02 | 39,690,776 | +1.38(+3.56%) |
Jul 11, 2007 | 38.23 | 38.93 | 38.18 | 38.64 | 39,431,616 | +0.66(+1.75%) |
Jul 10, 2007 | 37.88 | 39.22 | 37.63 | 37.98 | 49,737,028 | +0.03(+0.08%) |
Jul 09, 2007 | 36.50 | 38.25 | 36.56 | 37.94 | 39,732,572 | +1.36(+3.71%) |
Jul 06, 2007 | 36.73 | 36.89 | 36.52 | 36.59 | 17,328,676 | +0.14(+0.40%) |
Jul 05, 2007 | 36.66 | 36.69 | 36.06 | 36.44 | 27,096,660 | +0.05(+0.12%) |
Jul 03, 2007 | 35.97 | 36.60 | 35.94 | 36.40 | 12,123,733 | +0.28(+0.76%) |