Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 40.06 | 40.17 | 38.77 | 39.05 | 20,547,994 | -0.71(-1.79%) |
Sep 27, 2007 | 39.24 | 40.07 | 39.00 | 39.76 | 29,810,338 | +1.08(+2.78%) |
Sep 26, 2007 | 39.56 | 40.12 | 38.06 | 38.69 | 27,938,722 | -0.48(-1.24%) |
Sep 25, 2007 | 39.46 | 39.64 | 38.83 | 39.17 | 27,768,366 | -0.93(-2.32%) |
Sep 24, 2007 | 41.05 | 41.18 | 39.96 | 40.10 | 23,077,580 | -0.36(-0.88%) |
Sep 21, 2007 | 40.69 | 40.69 | 40.05 | 40.46 | 27,805,444 | +0.41(+1.02%) |
Sep 20, 2007 | 39.67 | 40.29 | 39.08 | 40.05 | 26,893,048 | +0.77(+1.96%) |
Sep 19, 2007 | 39.22 | 40.99 | 38.87 | 39.28 | 54,783,944 | +0.82(+2.13%) |
Sep 18, 2007 | 36.55 | 38.61 | 35.95 | 38.46 | 36,214,728 | +2.32(+6.42%) |
Sep 17, 2007 | 36.31 | 37.08 | 35.96 | 36.14 | 22,013,220 | -0.23(-0.64%) |
Sep 14, 2007 | 35.39 | 36.62 | 35.31 | 36.37 | 27,445,090 | +0.60(+1.66%) |
Sep 13, 2007 | 34.43 | 35.92 | 34.24 | 35.78 | 32,472,700 | +1.71(+5.03%) |
Sep 12, 2007 | 33.98 | 34.64 | 33.55 | 34.07 | 22,607,164 | -0.17(-0.51%) |
Sep 11, 2007 | 33.60 | 34.27 | 33.41 | 34.24 | 28,509,644 | +1.08(+3.26%) |
Sep 10, 2007 | 33.72 | 34.06 | 32.33 | 33.16 | 23,621,632 | -0.41(-1.23%) |
Sep 07, 2007 | 33.39 | 33.95 | 33.06 | 33.57 | 32,439,958 | -0.57(-1.66%) |
Sep 06, 2007 | 33.70 | 34.29 | 33.06 | 34.14 | 26,437,854 | +0.84(+2.52%) |
Sep 05, 2007 | 33.51 | 34.04 | 33.00 | 33.30 | 21,380,958 | -0.60(-1.76%) |
Sep 04, 2007 | 32.42 | 34.07 | 32.22 | 33.90 | 25,028,300 | +1.35(+4.15%) |
Aug 31, 2007 | 32.48 | 32.95 | 32.37 | 32.55 | 22,324,556 | +0.90(+2.86%) |
Aug 30, 2007 | 31.07 | 32.20 | 30.85 | 31.64 | 16,584,001 | -0.04(-0.13%) |
Aug 29, 2007 | 30.90 | 31.78 | 30.84 | 31.68 | 18,778,746 | +1.14(+3.73%) |
Aug 28, 2007 | 31.55 | 31.55 | 30.19 | 30.54 | 21,788,964 | -1.37(-4.29%) |
Aug 27, 2007 | 32.45 | 32.72 | 31.70 | 31.91 | 16,956,276 | -0.53(-1.62%) |
Aug 24, 2007 | 31.38 | 32.44 | 31.21 | 32.44 | 20,613,026 | +1.08(+3.44%) |
Aug 23, 2007 | 31.86 | 32.46 | 30.84 | 31.36 | 29,854,802 | -0.51(-1.59%) |
Aug 22, 2007 | 30.98 | 31.87 | 30.98 | 31.86 | 32,674,582 | +1.60(+5.29%) |
Aug 21, 2007 | 29.78 | 30.95 | 29.45 | 30.26 | 31,164,088 | +0.50(+1.66%) |
Aug 20, 2007 | 29.41 | 30.05 | 28.72 | 29.77 | 36,539,508 | +1.14(+3.98%) |
Aug 17, 2007 | 28.27 | 29.32 | 26.65 | 28.63 | 59,420,740 | +1.43(+5.24%) |
Aug 16, 2007 | 28.10 | 28.10 | 24.97 | 27.20 | 86,202,912 | -1.79(-6.16%) |
Aug 15, 2007 | 30.61 | 30.66 | 28.66 | 28.99 | 39,997,056 | -2.04(-6.57%) |
Aug 14, 2007 | 32.76 | 32.88 | 30.73 | 31.03 | 26,260,306 | -1.66(-5.07%) |
Aug 13, 2007 | 32.71 | 33.13 | 32.36 | 32.69 | 19,850,198 | +0.50(+1.55%) |
Aug 10, 2007 | 31.30 | 32.67 | 30.91 | 32.19 | 29,548,886 | +0.22(+0.70%) |
Aug 09, 2007 | 32.57 | 33.09 | 31.65 | 31.97 | 39,381,968 | -1.81(-5.35%) |
Aug 08, 2007 | 32.46 | 34.02 | 32.33 | 33.77 | 26,934,740 | +1.09(+3.34%) |
Aug 07, 2007 | 31.82 | 32.81 | 31.20 | 32.68 | 25,668,368 | +0.86(+2.70%) |
Aug 06, 2007 | 32.48 | 32.61 | 30.31 | 31.82 | 42,508,084 | -0.54(-1.68%) |
Aug 03, 2007 | 32.62 | 33.72 | 32.28 | 32.36 | 25,359,698 | -1.35(-4.01%) |
Aug 02, 2007 | 33.99 | 34.07 | 33.00 | 33.72 | 25,396,306 | +0.30(+0.89%) |
Aug 01, 2007 | 34.34 | 35.07 | 32.30 | 33.42 | 44,668,312 | -1.57(-4.49%) |
Jul 31, 2007 | 34.91 | 36.38 | 34.91 | 34.99 | 26,543,384 | +0.08(+0.22%) |
Jul 30, 2007 | 34.01 | 35.02 | 33.57 | 34.91 | 31,634,044 | +1.42(+4.25%) |
Jul 27, 2007 | 33.51 | 34.33 | 32.33 | 33.49 | 35,423,444 | +0.08(+0.23%) |
Jul 26, 2007 | 34.26 | 34.39 | 32.48 | 33.41 | 42,924,404 | -1.62(-4.63%) |
Jul 25, 2007 | 36.47 | 36.52 | 33.19 | 35.03 | 47,506,248 | -0.34(-0.95%) |
Jul 24, 2007 | 36.70 | 36.88 | 35.00 | 35.37 | 28,874,150 | -1.49(-4.03%) |
Jul 23, 2007 | 36.68 | 37.29 | 36.26 | 36.85 | 22,687,460 | -0.01(-0.04%) |
Jul 20, 2007 | 36.36 | 37.17 | 35.95 | 36.87 | 31,152,374 | +0.51(+1.40%) |
Jul 19, 2007 | 35.01 | 36.44 | 35.00 | 36.36 | 32,542,636 | +1.70(+4.90%) |
Jul 18, 2007 | 34.06 | 34.78 | 33.73 | 34.66 | 20,188,018 | +0.45(+1.31%) |
Jul 17, 2007 | 34.91 | 34.99 | 33.98 | 34.21 | 21,127,006 | -0.39(-1.12%) |
Jul 16, 2007 | 35.29 | 35.44 | 34.13 | 34.60 | 18,553,776 | -0.48(-1.38%) |
Jul 13, 2007 | 35.46 | 35.68 | 34.79 | 35.09 | 18,737,572 | -0.12(-0.34%) |
Jul 12, 2007 | 34.88 | 35.54 | 33.88 | 35.20 | 33,579,252 | +1.33(+3.91%) |
Jul 11, 2007 | 33.37 | 34.25 | 33.33 | 33.88 | 32,003,884 | +0.89(+2.70%) |
Jul 10, 2007 | 32.82 | 33.50 | 32.43 | 32.99 | 19,622,960 | -0.10(-0.31%) |
Jul 09, 2007 | 33.45 | 33.69 | 33.06 | 33.09 | 27,107,024 | +0.18(+0.54%) |
Jul 06, 2007 | 32.02 | 33.19 | 32.07 | 32.91 | 22,341,478 | +1.02(+3.21%) |
Jul 05, 2007 | 32.00 | 32.27 | 31.68 | 31.89 | 18,120,590 | +0.21(+0.66%) |
Jul 03, 2007 | 32.20 | 32.20 | 31.62 | 31.68 | 9,459,612 | +0.16(+0.50%) |