Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 48.23 | 48.23 | 48.08 | 48.23 | 0 | +0.15(+0.31%) |
Sep 27, 2007 | 48.08 | 48.08 | 47.71 | 48.08 | 0 | +0.37(+0.78%) |
Sep 26, 2007 | 47.71 | 47.71 | 47.42 | 47.71 | 0 | +0.29(+0.61%) |
Sep 25, 2007 | 47.42 | 47.44 | 47.42 | 47.42 | 0 | -0.02(-0.04%) |
Sep 24, 2007 | 47.44 | 47.44 | 47.37 | 47.44 | 0 | +0.07(+0.15%) |
Sep 21, 2007 | 47.36 | 47.37 | 47.36 | 47.37 | 0 | -0.09(-0.19%) |
Sep 20, 2007 | 47.46 | 47.46 | 47.40 | 47.46 | 0 | +0.06(+0.13%) |
Sep 19, 2007 | 47.40 | 47.40 | 47.07 | 47.40 | 0 | +0.33(+0.70%) |
Sep 18, 2007 | 47.07 | 47.07 | 45.72 | 47.07 | 0 | +1.35(+2.95%) |
Sep 17, 2007 | 45.72 | 46.11 | 45.72 | 45.72 | 0 | -0.39(-0.85%) |
Sep 14, 2007 | 46.11 | 46.17 | 46.11 | 46.11 | 0 | -0.06(-0.13%) |
Sep 13, 2007 | 46.17 | 46.17 | 45.82 | 46.17 | 0 | +0.35(+0.76%) |
Sep 12, 2007 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | +0.08(+0.17%) |
Sep 11, 2007 | 45.74 | 45.74 | 44.95 | 45.74 | 0 | +0.79(+1.76%) |
Sep 10, 2007 | 44.95 | 45.14 | 44.95 | 44.95 | 0 | -0.19(-0.42%) |
Sep 07, 2007 | 45.26 | 45.26 | 45.14 | 45.14 | 0 | -0.59(-1.29%) |
Sep 06, 2007 | 45.73 | 45.73 | 45.48 | 45.73 | 0 | +0.25(+0.55%) |
Sep 05, 2007 | 45.48 | 46.12 | 45.48 | 45.48 | 0 | -0.64(-1.39%) |
Sep 04, 2007 | 46.12 | 46.12 | 45.68 | 46.12 | 0 | +0.44(+0.96%) |
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%) |