Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.74 | 45.03 | 44.68 | 45.03 | 25,208 | +0.54(+1.21%) |
Aug 30, 2007 | 44.39 | 44.69 | 44.39 | 44.49 | 10,686 | -0.20(-0.45%) |
Aug 29, 2007 | 44.37 | 44.69 | 44.13 | 44.69 | 11,645 | +0.60(+1.36%) |
Aug 28, 2007 | 44.71 | 44.81 | 44.03 | 44.09 | 16,029 | -0.80(-1.77%) |
Aug 27, 2007 | 45.11 | 45.16 | 44.88 | 44.89 | 5,343 | -0.25(-0.55%) |
Aug 24, 2007 | 44.76 | 45.17 | 44.73 | 45.14 | 12,056 | +0.35(+0.78%) |
Aug 23, 2007 | 45.18 | 45.18 | 44.57 | 44.79 | 19,317 | -0.04(-0.08%) |
Aug 22, 2007 | 44.75 | 44.86 | 44.64 | 44.82 | 72,612 | +0.32(+0.72%) |
Aug 21, 2007 | 44.52 | 44.68 | 44.39 | 44.50 | 18,632 | -0.06(-0.14%) |
Aug 20, 2007 | 44.59 | 44.93 | 44.34 | 44.57 | 47,266 | +0.02(+0.05%) |
Aug 17, 2007 | 45.03 | 45.03 | 44.06 | 44.55 | 42,471 | +0.78(+1.78%) |
Aug 16, 2007 | 43.49 | 44.17 | 42.30 | 43.76 | 174,955 | +0.05(+0.12%) |
Aug 15, 2007 | 44.40 | 44.67 | 43.70 | 43.71 | 49,184 | -0.68(-1.54%) |
Aug 14, 2007 | 45.01 | 45.01 | 44.28 | 44.40 | 19,591 | -0.46(-1.03%) |
Aug 13, 2007 | 45.15 | 45.22 | 44.84 | 44.86 | 12,604 | -0.24(-0.53%) |
Aug 10, 2007 | 44.67 | 45.19 | 44.54 | 45.10 | 18,358 | +0.15(+0.32%) |
Aug 09, 2007 | 45.53 | 45.83 | 44.95 | 44.95 | 24,797 | -1.04(-2.25%) |
Aug 08, 2007 | 45.71 | 46.16 | 45.52 | 45.99 | 62,885 | +0.36(+0.78%) |
Aug 07, 2007 | 45.07 | 45.90 | 45.07 | 45.63 | 73,982 | +0.35(+0.77%) |
Aug 06, 2007 | 44.78 | 45.28 | 44.39 | 45.28 | 64,255 | +0.78(+1.75%) |
Aug 03, 2007 | 44.74 | 44.84 | 44.50 | 44.50 | 12,741 | -0.34(-0.77%) |
Aug 02, 2007 | 44.73 | 44.95 | 44.60 | 44.84 | 32,196 | +0.30(+0.67%) |
Aug 01, 2007 | 44.42 | 44.55 | 43.97 | 44.55 | 79,463 | +0.44(+0.99%) |
Jul 31, 2007 | 44.86 | 45.49 | 44.06 | 44.11 | 158,652 | -0.45(-1.00%) |
Jul 30, 2007 | 44.06 | 44.61 | 43.82 | 44.55 | 22,879 | +0.31(+0.71%) |
Jul 27, 2007 | 44.55 | 44.76 | 44.24 | 44.24 | 18,769 | -0.53(-1.19%) |
Jul 26, 2007 | 45.14 | 45.71 | 44.21 | 44.77 | 120,838 | -0.77(-1.68%) |
Jul 25, 2007 | 45.69 | 45.72 | 45.31 | 45.54 | 34,662 | +0.06(+0.13%) |
Jul 24, 2007 | 45.89 | 45.97 | 45.32 | 45.48 | 22,742 | -0.52(-1.13%) |
Jul 23, 2007 | 46.03 | 46.15 | 45.90 | 46.00 | 19,043 | +0.25(+0.54%) |
Jul 20, 2007 | 46.20 | 46.20 | 45.73 | 45.75 | 35,347 | -0.57(-1.23%) |
Jul 19, 2007 | 46.20 | 46.41 | 46.19 | 46.32 | 8,220 | +0.19(+0.41%) |
Jul 18, 2007 | 46.16 | 46.22 | 45.88 | 46.13 | 28,771 | -0.18(-0.38%) |
Jul 17, 2007 | 46.59 | 46.59 | 46.30 | 46.30 | 47,540 | -0.22(-0.47%) |
Jul 16, 2007 | 46.52 | 46.67 | 46.46 | 46.52 | 44,526 | -0.04(-0.08%) |
Jul 13, 2007 | 46.20 | 46.60 | 46.20 | 46.56 | 17,399 | +0.13(+0.29%) |
Jul 12, 2007 | 45.86 | 46.43 | 45.86 | 46.43 | 37,676 | +0.74(+1.61%) |
Jul 11, 2007 | 45.57 | 45.73 | 45.57 | 45.69 | 11,097 | +0.18(+0.40%) |
Jul 10, 2007 | 45.98 | 46.01 | 45.51 | 45.51 | 37,265 | -0.55(-1.20%) |
Jul 09, 2007 | 46.16 | 46.20 | 45.99 | 46.06 | 24,249 | +0.06(+0.13%) |
Jul 06, 2007 | 45.81 | 46.04 | 45.78 | 46.01 | 24,249 | +0.11(+0.24%) |
Jul 05, 2007 | 45.85 | 45.92 | 45.78 | 45.90 | 26,305 | +0.01(+0.02%) |
Jul 03, 2007 | 45.87 | 45.92 | 45.84 | 45.89 | 5,069 | +0.06(+0.13%) |
Jul 02, 2007 | 45.79 | 45.93 | 45.76 | 45.83 | 34,114 | +0.34(+0.75%) |
Jun 29, 2007 | 45.62 | 45.82 | 45.25 | 45.49 | 26,168 | -0.09(-0.19%) |
Jun 28, 2007 | 45.56 | 45.76 | 45.52 | 45.57 | 36,306 | -0.24(-0.53%) |
Jun 27, 2007 | 45.25 | 45.82 | 45.25 | 45.82 | 40,553 | +0.46(+1.01%) |
Jun 26, 2007 | 45.48 | 45.62 | 45.33 | 45.36 | 23,290 | -0.02(-0.05%) |
Jun 25, 2007 | 45.65 | 45.78 | 45.30 | 45.38 | 12,878 | -0.17(-0.38%) |
Jun 22, 2007 | 45.75 | 45.87 | 45.45 | 45.55 | 12,056 | -0.36(-0.79%) |
Jun 21, 2007 | 45.69 | 45.93 | 45.52 | 45.92 | 73,023 | +0.28(+0.61%) |
Jun 20, 2007 | 45.98 | 46.17 | 45.64 | 45.64 | 8,768 | -0.34(-0.73%) |
Jun 19, 2007 | 46.06 | 46.06 | 45.82 | 45.98 | 19,317 | -0.17(-0.36%) |
Jun 18, 2007 | 46.22 | 46.28 | 46.14 | 46.14 | 4,247 | -0.13(-0.28%) |
Jun 15, 2007 | 46.40 | 46.49 | 46.24 | 46.28 | 6,713 | +0.15(+0.33%) |
Jun 14, 2007 | 46.06 | 46.22 | 46.06 | 46.12 | 16,303 | +0.09(+0.19%) |
Jun 13, 2007 | 45.75 | 46.03 | 45.75 | 46.03 | 16,577 | +0.51(+1.12%) |
Jun 12, 2007 | 45.76 | 45.88 | 45.48 | 45.52 | 18,358 | -0.38(-0.83%) |
Jun 11, 2007 | 45.81 | 46.01 | 45.74 | 45.90 | 15,618 | +0.04(+0.08%) |
Jun 08, 2007 | 45.40 | 45.90 | 45.40 | 45.87 | 45,485 | +0.42(+0.93%) |
Jun 07, 2007 | 46.00 | 46.04 | 45.44 | 45.44 | 24,386 | -0.74(-1.60%) |
Jun 06, 2007 | 46.31 | 46.32 | 46.09 | 46.18 | 35,621 | -0.28(-0.60%) |
Jun 05, 2007 | 46.53 | 46.60 | 46.39 | 46.46 | 57,405 | -0.24(-0.52%) |
Jun 04, 2007 | 46.64 | 46.74 | 46.47 | 46.70 | 13,974 | -0.01(-0.01%) |