Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 45.68 | 45.68 | 45.06 | 45.68 | 0 | +0.62(+1.38%) |
Aug 30, 2007 | 45.06 | 45.11 | 45.06 | 45.06 | 0 | -0.05(-0.11%) |
Aug 29, 2007 | 45.11 | 45.11 | 44.09 | 45.11 | 0 | +1.02(+2.31%) |
Aug 28, 2007 | 44.09 | 45.08 | 44.09 | 44.09 | 0 | -0.99(-2.20%) |
Aug 27, 2007 | 45.08 | 45.41 | 45.08 | 45.08 | 0 | -0.33(-0.73%) |
Aug 24, 2007 | 45.41 | 45.41 | 44.73 | 45.41 | 0 | +0.68(+1.52%) |
Aug 23, 2007 | 44.63 | 44.73 | 44.63 | 44.73 | 0 | +0.10(+0.22%) |
Aug 22, 2007 | 44.63 | 44.63 | 44.63 | 44.63 | 0 | +0.83(+1.89%) |
Aug 21, 2007 | 43.80 | 43.80 | 43.78 | 43.80 | 0 | +0.02(+0.05%) |
Aug 20, 2007 | 43.78 | 43.78 | 43.28 | 43.78 | 0 | +0.50(+1.16%) |
Aug 17, 2007 | 43.28 | 43.28 | 42.60 | 43.28 | 0 | +0.68(+1.60%) |
Aug 16, 2007 | 42.60 | 44.06 | 42.60 | 42.60 | 0 | -1.46(-3.31%) |
Aug 15, 2007 | 44.06 | 44.06 | 44.06 | 44.06 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 44.06 | 44.73 | 44.06 | 44.06 | 0 | -0.67(-1.50%) |
Aug 13, 2007 | 44.73 | 44.73 | 44.73 | 44.73 | 0 | +0.24(+0.54%) |
Aug 10, 2007 | 44.49 | 44.49 | 44.49 | 44.49 | 0 | -0.48(-1.07%) |
Aug 09, 2007 | 44.97 | 46.37 | 44.97 | 44.97 | 0 | -1.40(-3.02%) |
Aug 08, 2007 | 46.37 | 46.37 | 45.50 | 46.37 | 0 | +0.87(+1.91%) |
Aug 07, 2007 | 45.50 | 45.50 | 45.46 | 45.50 | 0 | +0.04(+0.09%) |
Aug 06, 2007 | 45.46 | 45.46 | 44.76 | 45.46 | 0 | +0.70(+1.56%) |
Aug 03, 2007 | 44.76 | 45.61 | 44.76 | 44.76 | 0 | -0.85(-1.86%) |
Aug 02, 2007 | 45.61 | 45.61 | 45.33 | 45.61 | 0 | +0.28(+0.62%) |
Aug 01, 2007 | 45.33 | 45.48 | 45.33 | 45.33 | 0 | -0.15(-0.33%) |
Jul 31, 2007 | 45.48 | 45.55 | 45.48 | 45.48 | 0 | -0.07(-0.15%) |
Jul 30, 2007 | 45.55 | 45.55 | 44.93 | 45.55 | 0 | +0.62(+1.38%) |
Jul 27, 2007 | 44.93 | 45.79 | 44.93 | 44.93 | 0 | -0.86(-1.88%) |
Jul 26, 2007 | 46.93 | 46.93 | 45.79 | 45.79 | 0 | -1.14(-2.43%) |
Jul 25, 2007 | 46.93 | 47.06 | 46.93 | 46.93 | 0 | -0.13(-0.28%) |
Jul 24, 2007 | 47.06 | 47.84 | 47.06 | 47.06 | 0 | -0.78(-1.63%) |
Jul 23, 2007 | 47.84 | 47.84 | 47.49 | 47.84 | 0 | +0.35(+0.74%) |
Jul 20, 2007 | 47.49 | 47.93 | 47.49 | 47.49 | 0 | -0.44(-0.92%) |
Jul 19, 2007 | 47.93 | 47.93 | 47.56 | 47.93 | 0 | +0.37(+0.78%) |
Jul 18, 2007 | 47.89 | 47.89 | 47.56 | 47.56 | 0 | -0.33(-0.69%) |
Jul 17, 2007 | 47.89 | 47.96 | 47.89 | 47.89 | 0 | -0.07(-0.15%) |
Jul 16, 2007 | 47.96 | 47.97 | 47.96 | 47.96 | 0 | -0.01(-0.02%) |
Jul 13, 2007 | 47.92 | 47.97 | 47.92 | 47.97 | 0 | +0.05(+0.10%) |
Jul 12, 2007 | 47.92 | 47.92 | 47.08 | 47.92 | 0 | +0.84(+1.78%) |
Jul 11, 2007 | 47.08 | 47.08 | 46.83 | 47.08 | 0 | +0.25(+0.53%) |
Jul 10, 2007 | 46.83 | 46.83 | 46.83 | 46.83 | 0 | -0.42(-0.89%) |
Jul 09, 2007 | 47.25 | 47.25 | 47.06 | 47.25 | 0 | +0.19(+0.40%) |
Jul 06, 2007 | 47.06 | 47.06 | 46.81 | 47.06 | 0 | +0.25(+0.53%) |
Jul 05, 2007 | 46.81 | 46.87 | 46.81 | 46.81 | 0 | -0.06(-0.13%) |
Jul 03, 2007 | 46.87 | 46.87 | 46.64 | 46.87 | 0 | +0.23(+0.49%) |
Jul 02, 2007 | 46.64 | 46.64 | 46.13 | 46.64 | 0 | +0.51(+1.11%) |
Jun 29, 2007 | 46.13 | 46.13 | 45.94 | 46.13 | 0 | +0.19(+0.41%) |
Jun 28, 2007 | 45.94 | 45.94 | 45.78 | 45.94 | 0 | +0.16(+0.35%) |
Jun 27, 2007 | 45.78 | 45.78 | 45.56 | 45.78 | 0 | +0.22(+0.48%) |
Jun 26, 2007 | 45.56 | 45.69 | 45.56 | 45.56 | 0 | -0.13(-0.28%) |
Jun 25, 2007 | 45.69 | 45.69 | 45.69 | 45.69 | 0 | -0.10(-0.22%) |
Jun 22, 2007 | 45.79 | 45.79 | 45.79 | 45.79 | 0 | -0.43(-0.93%) |
Jun 21, 2007 | 46.22 | 46.22 | 45.94 | 46.22 | 0 | +0.28(+0.61%) |
Jun 20, 2007 | 45.94 | 46.25 | 45.94 | 45.94 | 0 | -0.31(-0.67%) |
Jun 19, 2007 | 46.25 | 46.25 | 46.25 | 46.25 | 0 | -0.01(-0.02%) |
Jun 18, 2007 | 46.26 | 46.26 | 46.26 | 46.26 | 0 | +0.05(+0.11%) |
Jun 15, 2007 | 46.21 | 46.21 | 46.21 | 46.21 | 0 | +0.08(+0.17%) |
Jun 14, 2007 | 46.13 | 46.13 | 45.65 | 46.13 | 0 | +0.48(+1.05%) |
Jun 13, 2007 | 45.65 | 45.65 | 45.20 | 45.65 | 0 | +0.45(+1.00%) |
Jun 12, 2007 | 45.20 | 45.20 | 45.15 | 45.20 | 0 | +0.05(+0.11%) |
Jun 11, 2007 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 45.15 | 45.95 | 45.15 | 45.15 | 0 | -0.80(-1.74%) |
Jun 06, 2007 | 45.95 | 46.62 | 45.95 | 45.95 | 0 | -0.67(-1.44%) |
Jun 05, 2007 | 46.62 | 46.62 | 46.62 | 46.62 | 0 | -0.11(-0.24%) |
Jun 04, 2007 | 46.73 | 46.73 | 46.65 | 46.73 | 0 | +0.08(+0.17%) |