Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 45.38 | 45.68 | 45.38 | 45.38 | 0 | -0.30(-0.66%) |
Jul 30, 2007 | 45.68 | 45.68 | 45.22 | 45.68 | 0 | +0.46(+1.02%) |
Jul 27, 2007 | 45.22 | 45.86 | 45.22 | 45.22 | 0 | -0.64(-1.40%) |
Jul 26, 2007 | 45.87 | 47.05 | 45.86 | 45.86 | 0 | -1.19(-2.53%) |
Jul 25, 2007 | 47.05 | 47.05 | 47.05 | 47.05 | 0 | -0.10(-0.21%) |
Jul 24, 2007 | 47.15 | 48.21 | 47.15 | 47.15 | 0 | -1.06(-2.20%) |
Jul 23, 2007 | 48.21 | 48.25 | 48.21 | 48.21 | 0 | -0.04(-0.08%) |
Jul 20, 2007 | 48.25 | 48.72 | 48.25 | 48.25 | 0 | -0.47(-0.96%) |
Jul 19, 2007 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | +0.22(+0.45%) |
Jul 18, 2007 | 48.62 | 48.50 | 48.50 | 48.50 | 0 | -0.12(-0.25%) |
Jul 17, 2007 | 48.62 | 48.62 | 48.62 | 48.62 | 0 | -0.10(-0.21%) |
Jul 16, 2007 | 48.72 | 48.96 | 48.72 | 48.72 | 0 | -0.24(-0.49%) |
Jul 13, 2007 | 48.78 | 48.96 | 48.78 | 48.96 | 0 | +0.18(+0.37%) |
Jul 12, 2007 | 48.78 | 48.78 | 48.10 | 48.78 | 0 | +0.68(+1.41%) |
Jul 11, 2007 | 48.10 | 48.10 | 48.10 | 48.10 | 0 | +0.12(+0.25%) |
Jul 10, 2007 | 47.98 | 48.56 | 47.98 | 47.98 | 0 | -0.58(-1.19%) |
Jul 09, 2007 | 48.56 | 48.56 | 48.56 | 48.56 | 0 | +0.01(+0.02%) |
Jul 06, 2007 | 48.55 | 48.55 | 48.28 | 48.55 | 0 | +0.27(+0.56%) |
Jul 05, 2007 | 48.28 | 48.28 | 48.22 | 48.28 | 0 | +0.06(+0.12%) |
Jul 03, 2007 | 48.22 | 48.22 | 48.04 | 48.22 | 0 | +0.18(+0.37%) |
Jul 02, 2007 | 48.04 | 48.04 | 48.04 | 48.04 | 0 | +0.54(+1.14%) |
Jun 29, 2007 | 47.50 | 47.54 | 47.50 | 47.50 | 0 | -0.04(-0.08%) |
Jun 28, 2007 | 47.54 | 47.54 | 47.41 | 47.54 | 0 | +0.13(+0.27%) |
Jun 27, 2007 | 47.41 | 47.41 | 47.41 | 47.41 | 0 | +0.26(+0.55%) |
Jun 26, 2007 | 47.15 | 47.40 | 47.15 | 47.15 | 0 | -0.25(-0.53%) |
Jun 25, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | -0.19(-0.40%) |
Jun 22, 2007 | 47.59 | 47.95 | 47.59 | 47.59 | 0 | -0.36(-0.75%) |
Jun 21, 2007 | 47.95 | 47.95 | 47.79 | 47.95 | 0 | +0.16(+0.33%) |
Jun 20, 2007 | 47.79 | 48.20 | 47.79 | 47.79 | 0 | -0.41(-0.85%) |
Jun 19, 2007 | 48.20 | 48.20 | 48.15 | 48.20 | 0 | +0.05(+0.10%) |
Jun 18, 2007 | 48.15 | 48.15 | 48.07 | 48.15 | 0 | +0.08(+0.17%) |
Jun 15, 2007 | 48.07 | 48.07 | 47.63 | 48.07 | 0 | +0.44(+0.92%) |
Jun 14, 2007 | 47.63 | 47.63 | 47.63 | 47.63 | 0 | +0.35(+0.74%) |
Jun 13, 2007 | 47.28 | 47.28 | 46.84 | 47.28 | 0 | +0.44(+0.94%) |
Jun 12, 2007 | 46.84 | 47.20 | 46.84 | 46.84 | 0 | -0.36(-0.76%) |
Jun 11, 2007 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 47.20 | 47.20 | 46.78 | 47.20 | 0 | +0.42(+0.90%) |
Jun 07, 2007 | 46.78 | 46.78 | 46.78 | 46.78 | 0 | -0.78(-1.64%) |
Jun 06, 2007 | 47.56 | 47.56 | 47.56 | 47.56 | 0 | -0.55(-1.14%) |
Jun 05, 2007 | 48.11 | 48.11 | 48.11 | 48.11 | 0 | -0.29(-0.60%) |
Jun 04, 2007 | 48.40 | 48.40 | 48.30 | 48.40 | 0 | +0.10(+0.21%) |
Jun 01, 2007 | 48.30 | 48.30 | 48.30 | 48.30 | 0 | +0.36(+0.75%) |
May 31, 2007 | 47.94 | 47.94 | 47.77 | 47.94 | 0 | +0.17(+0.36%) |
May 30, 2007 | 47.77 | 47.77 | 47.57 | 47.77 | 0 | +0.20(+0.42%) |
May 29, 2007 | 47.57 | 47.57 | 47.40 | 47.57 | 0 | +0.17(+0.36%) |
May 25, 2007 | 47.40 | 47.40 | 47.40 | 47.40 | 0 | +0.19(+0.40%) |
May 24, 2007 | 47.21 | 47.76 | 47.21 | 47.21 | 0 | -0.55(-1.15%) |
May 23, 2007 | 47.76 | 47.76 | 47.74 | 47.76 | 0 | +0.02(+0.04%) |
May 22, 2007 | 47.51 | 47.74 | 47.51 | 47.74 | 0 | +0.23(+0.48%) |
May 21, 2007 | 47.51 | 47.51 | 47.19 | 47.51 | 0 | +0.32(+0.68%) |
May 18, 2007 | 47.19 | 47.19 | 46.92 | 47.19 | 0 | +0.27(+0.58%) |
May 17, 2007 | 46.92 | 46.92 | 46.92 | 46.92 | 0 | +0.01(+0.02%) |
May 16, 2007 | 46.91 | 46.91 | 46.72 | 46.91 | 0 | +0.19(+0.41%) |
May 15, 2007 | 46.72 | 46.84 | 46.72 | 46.72 | 0 | -0.12(-0.26%) |
May 14, 2007 | 46.84 | 47.02 | 46.84 | 46.84 | 0 | -0.18(-0.38%) |
May 11, 2007 | 47.02 | 47.02 | 46.61 | 47.02 | 0 | +0.41(+0.88%) |
May 10, 2007 | 46.61 | 47.17 | 46.61 | 46.61 | 0 | -0.56(-1.19%) |
May 09, 2007 | 47.17 | 47.17 | 47.17 | 47.17 | 0 | +0.16(+0.34%) |
May 08, 2007 | 47.01 | 47.01 | 47.01 | 47.01 | 0 | -0.05(-0.11%) |
May 07, 2007 | 47.06 | 47.06 | 47.06 | 47.06 | 0 | +0.09(+0.19%) |
May 04, 2007 | 46.97 | 46.97 | 46.79 | 46.97 | 0 | +0.18(+0.38%) |
May 03, 2007 | 46.79 | 46.79 | 46.79 | 46.79 | 0 | +0.15(+0.32%) |
May 02, 2007 | 46.64 | 46.64 | 46.16 | 46.64 | 0 | +0.48(+1.04%) |