Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.45 | 45.00 | 44.25 | 44.45 | 4,718 | +0.45(+1.02%) |
Aug 30, 2007 | 44.00 | 44.45 | 43.55 | 44.00 | 10,782 | +0.55(+1.27%) |
Aug 29, 2007 | 42.25 | 43.75 | 43.20 | 43.45 | 12,864 | +1.20(+2.84%) |
Aug 28, 2007 | 42.25 | 43.20 | 42.25 | 42.25 | 9,165 | -1.40(-3.21%) |
Aug 27, 2007 | 43.65 | 44.00 | 43.65 | 43.65 | 12,273 | -0.65(-1.47%) |
Aug 24, 2007 | 42.70 | 44.30 | 43.05 | 44.30 | 1,474 | +1.60(+3.75%) |
Aug 23, 2007 | 42.70 | 42.75 | 42.40 | 42.70 | 4,243 | +0.20(+0.47%) |
Aug 22, 2007 | 42.50 | 42.50 | 41.85 | 42.50 | 17,775 | +1.55(+3.79%) |
Aug 21, 2007 | 40.95 | 41.25 | 39.75 | 40.95 | 94,158 | +0.70(+1.74%) |
Aug 20, 2007 | 40.25 | 40.75 | 40.25 | 40.25 | 6,596 | -0.85(-2.07%) |
Aug 17, 2007 | 41.10 | 42.10 | 40.95 | 41.10 | 5,839 | +0.35(+0.87%) |
Aug 16, 2007 | 40.75 | 41.30 | 40.00 | 40.75 | 6,740 | -1.90(-4.45%) |
Aug 15, 2007 | 42.65 | 43.20 | 42.65 | 42.65 | 7,288 | -0.70(-1.61%) |
Aug 14, 2007 | 43.35 | 44.10 | 43.35 | 43.35 | 6,493 | -0.50(-1.14%) |
Aug 13, 2007 | 43.85 | 44.00 | 43.75 | 43.85 | 4,415 | -0.65(-1.46%) |
Aug 10, 2007 | 44.50 | 44.70 | 43.80 | 44.50 | 4,210 | -0.80(-1.77%) |
Aug 09, 2007 | 45.30 | 45.55 | 44.80 | 45.30 | 12,759 | -1.30(-2.79%) |
Aug 08, 2007 | 46.60 | 46.70 | 46.25 | 46.60 | 19,673 | +0.95(+2.08%) |
Aug 07, 2007 | 45.65 | 45.80 | 45.55 | 45.65 | 13,445 | -0.25(-0.54%) |
Aug 06, 2007 | 45.90 | 45.90 | 45.40 | 45.90 | 7,691 | -0.50(-1.08%) |
Aug 03, 2007 | 46.40 | 47.25 | 46.30 | 46.40 | 6,369 | -0.20(-0.43%) |
Aug 02, 2007 | 46.60 | 46.60 | 46.35 | 46.60 | 18,777 | +0.30(+0.65%) |
Aug 01, 2007 | 46.30 | 46.50 | 45.70 | 46.30 | 20,238 | -0.12(-0.26%) |
Jul 31, 2007 | 46.42 | 46.90 | 46.30 | 46.42 | 9,543 | +0.72(+1.58%) |
Jul 30, 2007 | 45.70 | 46.50 | 45.55 | 45.70 | 3,880 | -0.05(-0.11%) |
Jul 27, 2007 | 46.25 | 46.40 | 45.50 | 45.75 | 17,666 | -0.50(-1.08%) |
Jul 26, 2007 | 46.25 | 47.45 | 46.25 | 46.25 | 13,441 | -1.35(-2.84%) |
Jul 25, 2007 | 47.60 | 48.35 | 47.60 | 47.60 | 2,387 | -0.90(-1.86%) |
Jul 24, 2007 | 48.50 | 48.85 | 48.50 | 48.50 | 3,539 | -0.20(-0.41%) |
Jul 23, 2007 | 48.70 | 48.85 | 48.65 | 48.70 | 120,665 | +0.40(+0.83%) |
Jul 20, 2007 | 48.30 | 48.85 | 48.30 | 48.30 | 31,184 | -0.05(-0.10%) |
Jul 19, 2007 | 48.35 | 48.95 | 48.30 | 48.35 | 6,741 | +0.10(+0.21%) |
Jul 18, 2007 | 48.05 | 48.75 | 48.25 | 48.25 | 19,827 | +0.20(+0.42%) |
Jul 17, 2007 | 48.05 | 48.25 | 47.60 | 48.05 | 15,457 | +0.59(+1.24%) |
Jul 16, 2007 | 47.80 | 47.75 | 47.25 | 47.46 | 60,337 | -0.34(-0.71%) |
Jul 13, 2007 | 47.40 | 47.85 | 47.50 | 47.80 | 10,320 | +0.40(+0.84%) |
Jul 12, 2007 | 47.35 | 47.50 | 47.35 | 47.40 | 17,354 | +0.05(+0.11%) |
Jul 11, 2007 | 46.60 | 47.65 | 47.05 | 47.35 | 14,075 | +0.75(+1.61%) |
Jul 10, 2007 | 46.60 | 47.05 | 46.00 | 46.60 | 49,057 | +0.60(+1.30%) |
Jul 09, 2007 | 46.00 | 46.25 | 46.00 | 46.00 | 4,688 | +0.00(+0.00%) |
Jul 06, 2007 | 46.00 | 46.40 | 45.95 | 46.00 | 8,813 | -0.60(-1.29%) |
Jul 05, 2007 | 46.60 | 46.85 | 46.30 | 46.60 | 17,360 | +0.00(+0.00%) |
Jul 03, 2007 | 46.60 | 46.60 | 46.35 | 46.60 | 9,301 | +0.25(+0.54%) |
Jul 02, 2007 | 46.35 | 46.35 | 46.10 | 46.35 | 204,643 | -0.05(-0.11%) |
Jun 29, 2007 | 46.40 | 46.75 | 46.30 | 46.40 | 263,433 | -0.10(-0.22%) |
Jun 28, 2007 | 46.50 | 46.70 | 46.40 | 46.50 | 290,393 | +0.45(+0.98%) |
Jun 27, 2007 | 46.05 | 46.44 | 45.65 | 46.05 | 776,998 | +0.73(+1.61%) |
Jun 26, 2007 | 45.32 | 46.25 | 45.30 | 45.32 | 1,022,406 | -0.48(-1.05%) |
Jun 25, 2007 | 45.80 | 46.90 | 45.75 | 45.80 | 51,569 | +1.00(+2.23%) |
Jun 22, 2007 | 45.95 | 46.05 | 44.75 | 44.80 | 742,321 | -1.15(-2.50%) |
Jun 21, 2007 | 45.95 | 46.05 | 45.75 | 45.95 | 229,479 | +3.65(+8.63%) |
Jun 20, 2007 | 42.30 | 46.75 | 46.20 | 42.30 | 15,932 | +0.00(+0.00%) |
Jun 19, 2007 | 42.30 | 46.30 | 45.95 | 42.30 | 26,583 | +0.00(+0.00%) |
Jun 18, 2007 | 42.30 | 46.40 | 45.80 | 42.30 | 74,855 | +0.00(+0.00%) |
Jun 15, 2007 | 42.30 | 47.10 | 46.55 | 42.30 | 16,546 | +0.00(+0.00%) |
Jun 14, 2007 | 42.30 | 44.90 | 44.35 | 42.30 | 14,183 | +0.00(+0.00%) |
Jun 13, 2007 | 42.30 | 44.60 | 44.00 | 42.30 | 26,783 | +0.00(+0.00%) |
Jun 12, 2007 | 42.30 | 43.95 | 43.15 | 42.30 | 16,232 | +0.00(+0.00%) |
Jun 11, 2007 | 42.30 | 42.30 | 42.30 | 42.30 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 42.30 | 43.15 | 42.20 | 42.30 | 20,693 | -1.30(-2.98%) |
Jun 07, 2007 | 43.60 | 43.70 | 43.10 | 43.60 | 28,097 | -0.45(-1.02%) |
Jun 06, 2007 | 44.05 | 44.30 | 43.65 | 44.05 | 36,887 | -0.25(-0.56%) |
Jun 05, 2007 | 44.30 | 44.85 | 44.30 | 44.30 | 79,078 | -0.20(-0.45%) |
Jun 04, 2007 | 44.50 | 44.70 | 44.35 | 44.50 | 39,787 | -0.10(-0.22%) |