Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 47.59 | 47.84 | 47.42 | 47.84 | 3,068 | +0.73(+1.54%) |
Aug 30, 2007 | 47.44 | 47.44 | 47.11 | 47.11 | 3,468 | +0.96(+2.08%) |
Aug 29, 2007 | 46.15 | 46.15 | 46.15 | 46.15 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 46.91 | 46.91 | 46.15 | 46.15 | 1,867 | -1.40(-2.95%) |
Aug 27, 2007 | 47.80 | 47.80 | 47.56 | 47.56 | 666 | -0.11(-0.24%) |
Aug 24, 2007 | 47.21 | 47.67 | 47.21 | 47.67 | 2,267 | +0.54(+1.15%) |
Aug 23, 2007 | 47.22 | 47.22 | 47.11 | 47.13 | 533 | -0.48(-1.01%) |
Aug 22, 2007 | 47.45 | 47.64 | 47.45 | 47.61 | 3,334 | +0.74(+1.58%) |
Aug 21, 2007 | 46.93 | 46.98 | 46.87 | 46.87 | 800 | +0.11(+0.24%) |
Aug 20, 2007 | 46.72 | 46.90 | 46.61 | 46.75 | 14,673 | +0.15(+0.32%) |
Aug 17, 2007 | 46.17 | 46.75 | 46.17 | 46.60 | 17,208 | +1.03(+2.27%) |
Aug 16, 2007 | 44.93 | 45.57 | 44.52 | 45.57 | 5,469 | +0.61(+1.37%) |
Aug 15, 2007 | 45.88 | 46.39 | 44.96 | 44.96 | 8,137 | -1.31(-2.84%) |
Aug 14, 2007 | 46.99 | 47.11 | 46.19 | 46.27 | 2,934 | -0.77(-1.64%) |
Aug 13, 2007 | 47.18 | 47.18 | 46.94 | 47.04 | 3,334 | -0.02(-0.05%) |
Aug 10, 2007 | 45.96 | 47.06 | 45.87 | 47.06 | 12,272 | +0.13(+0.27%) |
Aug 09, 2007 | 46.91 | 47.44 | 46.91 | 46.93 | 11,205 | -0.80(-1.68%) |
Aug 08, 2007 | 47.53 | 48.00 | 47.17 | 47.74 | 46,156 | +0.91(+1.94%) |
Aug 07, 2007 | 46.20 | 47.05 | 46.20 | 46.83 | 5,736 | +1.42(+3.14%) |
Aug 06, 2007 | 45.72 | 45.73 | 45.38 | 45.40 | 8,137 | -2.14(-4.49%) |
Aug 03, 2007 | 47.54 | 47.54 | 47.54 | 47.54 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 47.41 | 47.62 | 47.27 | 47.54 | 2,000 | +0.75(+1.60%) |
Aug 01, 2007 | 47.41 | 47.43 | 46.65 | 46.79 | 20,143 | -0.31(-0.65%) |
Jul 31, 2007 | 48.09 | 48.09 | 47.10 | 47.10 | 4,268 | -0.44(-0.93%) |
Jul 30, 2007 | 47.14 | 47.54 | 47.02 | 47.54 | 3,868 | +0.77(+1.65%) |
Jul 27, 2007 | 47.38 | 47.38 | 46.76 | 46.77 | 6,269 | -1.00(-2.10%) |
Jul 26, 2007 | 48.11 | 48.43 | 47.47 | 47.77 | 20,676 | -1.27(-2.60%) |
Jul 25, 2007 | 48.94 | 49.05 | 48.60 | 49.05 | 3,068 | -0.04(-0.08%) |
Jul 24, 2007 | 49.95 | 49.95 | 49.09 | 49.09 | 17,608 | -1.42(-2.81%) |
Jul 23, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 533 | +0.09(+0.18%) |
Jul 20, 2007 | 51.03 | 51.03 | 50.41 | 50.41 | 17,608 | -0.82(-1.61%) |
Jul 19, 2007 | 51.22 | 51.24 | 51.22 | 51.24 | 266 | +0.69(+1.36%) |
Jul 18, 2007 | 50.70 | 50.79 | 50.51 | 50.55 | 30,281 | -0.49(-0.97%) |
Jul 17, 2007 | 51.22 | 51.22 | 51.04 | 51.04 | 3,468 | +0.05(+0.10%) |
Jul 16, 2007 | 51.33 | 51.33 | 50.99 | 50.99 | 1,734 | -0.32(-0.63%) |
Jul 13, 2007 | 51.20 | 51.31 | 51.20 | 51.31 | 3,334 | +0.51(+1.00%) |
Jul 12, 2007 | 50.77 | 50.80 | 50.77 | 50.80 | 5,335 | +0.37(+0.73%) |
Jul 11, 2007 | 50.34 | 50.43 | 50.23 | 50.43 | 3,601 | +0.06(+0.12%) |
Jul 10, 2007 | 50.84 | 50.84 | 50.37 | 50.37 | 14,006 | -0.78(-1.52%) |
Jul 09, 2007 | 51.19 | 51.19 | 50.91 | 51.15 | 1,467 | +0.17(+0.34%) |
Jul 06, 2007 | 50.65 | 50.98 | 50.65 | 50.98 | 2,134 | +0.20(+0.40%) |
Jul 05, 2007 | 50.71 | 50.78 | 50.55 | 50.78 | 3,334 | +0.10(+0.19%) |
Jul 03, 2007 | 50.68 | 50.68 | 50.68 | 50.68 | 133 | +0.34(+0.67%) |
Jul 02, 2007 | 50.34 | 50.34 | 50.34 | 50.34 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 50.33 | 50.41 | 50.33 | 50.34 | 2,267 | +0.10(+0.19%) |
Jun 28, 2007 | 50.19 | 50.25 | 50.13 | 50.25 | 1,067 | +0.55(+1.12%) |
Jun 27, 2007 | 49.69 | 49.69 | 49.69 | 49.69 | 266 | +0.50(+1.02%) |
Jun 26, 2007 | 49.57 | 49.57 | 49.19 | 49.19 | 4,268 | -0.37(-0.76%) |
Jun 25, 2007 | 49.76 | 49.76 | 49.57 | 49.57 | 1,333 | -0.37(-0.75%) |
Jun 22, 2007 | 50.09 | 50.09 | 49.94 | 49.94 | 266 | -0.07(-0.13%) |
Jun 21, 2007 | 50.01 | 50.01 | 50.01 | 50.01 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 50.38 | 50.38 | 50.01 | 50.01 | 1,067 | -0.45(-0.89%) |
Jun 19, 2007 | 50.48 | 50.48 | 50.46 | 50.46 | 533 | -0.13(-0.25%) |
Jun 18, 2007 | 50.64 | 50.64 | 50.58 | 50.58 | 266 | -0.18(-0.35%) |
Jun 15, 2007 | 50.76 | 50.76 | 50.76 | 50.76 | 133 | +0.40(+0.80%) |
Jun 14, 2007 | 50.37 | 50.38 | 50.36 | 50.36 | 1,467 | +0.34(+0.67%) |
Jun 13, 2007 | 49.61 | 50.02 | 49.58 | 50.02 | 2,667 | +0.08(+0.17%) |
Jun 12, 2007 | 49.94 | 49.94 | 49.94 | 49.94 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 49.76 | 49.99 | 49.76 | 49.94 | 800 | +0.28(+0.56%) |
Jun 08, 2007 | 49.38 | 49.66 | 49.38 | 49.66 | 400 | +0.00(+0.00%) |
Jun 07, 2007 | 50.03 | 50.03 | 49.55 | 49.66 | 533 | -0.77(-1.53%) |
Jun 06, 2007 | 50.59 | 50.59 | 50.43 | 50.43 | 1,333 | -0.55(-1.07%) |
Jun 05, 2007 | 51.13 | 51.13 | 50.98 | 50.98 | 666 | -0.25(-0.48%) |
Jun 04, 2007 | 51.23 | 51.23 | 51.23 | 51.23 | 0 | +0.00(+0.00%) |