Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 46.34 | 46.34 | 45.96 | 46.34 | 0 | +0.38(+0.83%) |
Sep 27, 2007 | 45.96 | 45.96 | 45.34 | 45.96 | 0 | +0.62(+1.37%) |
Sep 26, 2007 | 45.34 | 45.34 | 44.92 | 45.34 | 0 | +0.42(+0.93%) |
Sep 25, 2007 | 44.92 | 44.92 | 44.90 | 44.92 | 0 | +0.02(+0.04%) |
Sep 24, 2007 | 44.90 | 44.90 | 44.79 | 44.90 | 0 | +0.11(+0.25%) |
Sep 21, 2007 | 44.79 | 44.79 | 44.50 | 44.79 | 0 | +0.29(+0.65%) |
Sep 20, 2007 | 44.50 | 44.50 | 44.22 | 44.50 | 0 | +0.28(+0.63%) |
Sep 19, 2007 | 44.22 | 44.22 | 43.85 | 44.22 | 0 | +0.37(+0.84%) |
Sep 18, 2007 | 43.85 | 43.85 | 42.62 | 43.85 | 0 | +1.23(+2.89%) |
Sep 17, 2007 | 42.62 | 43.07 | 42.62 | 42.62 | 0 | -0.45(-1.04%) |
Sep 14, 2007 | 43.07 | 43.27 | 43.07 | 43.07 | 0 | -0.20(-0.46%) |
Sep 13, 2007 | 43.27 | 43.27 | 43.09 | 43.27 | 0 | +0.18(+0.42%) |
Sep 12, 2007 | 43.09 | 43.20 | 43.09 | 43.09 | 0 | -0.11(-0.25%) |
Sep 11, 2007 | 43.20 | 43.20 | 42.47 | 43.20 | 0 | +0.73(+1.72%) |
Sep 10, 2007 | 42.47 | 42.57 | 42.47 | 42.47 | 0 | -0.10(-0.23%) |
Sep 07, 2007 | 42.57 | 43.06 | 42.57 | 42.57 | 0 | -0.49(-1.14%) |
Sep 06, 2007 | 43.06 | 43.06 | 42.77 | 43.06 | 0 | +0.29(+0.68%) |
Sep 05, 2007 | 42.77 | 43.61 | 42.77 | 42.77 | 0 | -0.84(-1.93%) |
Sep 04, 2007 | 43.61 | 43.61 | 43.05 | 43.61 | 0 | +0.56(+1.30%) |
Aug 31, 2007 | 43.05 | 43.05 | 42.19 | 43.05 | 0 | +0.86(+2.04%) |
Aug 30, 2007 | 42.19 | 42.50 | 42.19 | 42.19 | 0 | -0.31(-0.73%) |
Aug 29, 2007 | 42.50 | 42.50 | 41.20 | 42.50 | 0 | +1.30(+3.16%) |
Aug 28, 2007 | 41.20 | 42.17 | 41.20 | 41.20 | 0 | -0.97(-2.30%) |
Aug 27, 2007 | 42.17 | 42.38 | 42.17 | 42.17 | 0 | -0.21(-0.50%) |
Aug 24, 2007 | 42.38 | 42.38 | 41.65 | 42.38 | 0 | +0.73(+1.75%) |
Aug 23, 2007 | 41.65 | 41.65 | 41.65 | 41.65 | 0 | +0.50(+1.22%) |
Aug 22, 2007 | 41.15 | 41.15 | 40.09 | 41.15 | 0 | +1.06(+2.64%) |
Aug 21, 2007 | 40.09 | 40.09 | 39.97 | 40.09 | 0 | +0.12(+0.30%) |
Aug 20, 2007 | 39.97 | 39.97 | 39.49 | 39.97 | 0 | +0.48(+1.22%) |
Aug 17, 2007 | 39.49 | 39.49 | 39.31 | 39.49 | 0 | +0.18(+0.46%) |
Aug 16, 2007 | 39.31 | 41.87 | 39.31 | 39.31 | 0 | -2.56(-6.11%) |
Aug 15, 2007 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | +0.00(+0.00%) |
Aug 14, 2007 | 41.87 | 41.87 | 41.87 | 41.87 | 0 | -0.52(-1.23%) |
Aug 13, 2007 | 42.39 | 42.75 | 42.39 | 42.39 | 0 | +0.00(+0.00%) |
Aug 10, 2007 | 42.39 | 42.75 | 42.39 | 42.39 | 0 | -0.36(-0.84%) |
Aug 09, 2007 | 42.75 | 44.40 | 42.75 | 42.75 | 0 | -1.65(-3.72%) |
Aug 08, 2007 | 44.40 | 44.40 | 43.71 | 44.40 | 0 | +0.69(+1.58%) |
Aug 07, 2007 | 43.71 | 43.95 | 43.71 | 43.71 | 0 | -0.24(-0.55%) |
Aug 06, 2007 | 43.95 | 43.95 | 43.30 | 43.95 | 0 | +0.65(+1.50%) |
Aug 03, 2007 | 43.30 | 44.31 | 43.30 | 43.30 | 0 | -1.01(-2.28%) |
Aug 02, 2007 | 44.31 | 44.32 | 44.31 | 44.31 | 0 | -0.01(-0.02%) |
Aug 01, 2007 | 44.32 | 44.52 | 44.32 | 44.32 | 0 | -0.20(-0.45%) |
Jul 31, 2007 | 44.52 | 44.59 | 44.52 | 44.52 | 0 | -0.07(-0.16%) |
Jul 30, 2007 | 44.59 | 44.59 | 43.53 | 44.59 | 0 | +1.06(+2.44%) |
Jul 27, 2007 | 43.53 | 44.52 | 43.53 | 43.53 | 0 | -0.99(-2.22%) |
Jul 26, 2007 | 45.95 | 45.95 | 44.52 | 44.52 | 0 | -1.43(-3.11%) |
Jul 25, 2007 | 45.95 | 45.95 | 45.87 | 45.95 | 0 | +0.08(+0.17%) |
Jul 24, 2007 | 45.87 | 46.75 | 45.87 | 45.87 | 0 | -0.88(-1.88%) |
Jul 23, 2007 | 46.75 | 46.75 | 46.46 | 46.75 | 0 | +0.29(+0.62%) |
Jul 20, 2007 | 46.46 | 46.57 | 46.46 | 46.46 | 0 | -0.11(-0.24%) |
Jul 19, 2007 | 46.57 | 46.57 | 46.20 | 46.57 | 0 | +0.37(+0.80%) |
Jul 18, 2007 | 46.43 | 46.43 | 46.20 | 46.20 | 0 | -0.23(-0.50%) |
Jul 17, 2007 | 46.43 | 46.60 | 46.43 | 46.43 | 0 | -0.17(-0.36%) |
Jul 16, 2007 | 46.60 | 46.78 | 46.60 | 46.60 | 0 | -0.18(-0.38%) |
Jul 13, 2007 | 46.79 | 46.79 | 46.78 | 46.78 | 0 | -0.01(-0.02%) |
Jul 12, 2007 | 46.79 | 46.79 | 46.08 | 46.79 | 0 | +0.71(+1.54%) |
Jul 11, 2007 | 46.08 | 46.08 | 45.72 | 46.08 | 0 | +0.36(+0.79%) |
Jul 10, 2007 | 45.72 | 46.25 | 45.72 | 45.72 | 0 | -0.53(-1.15%) |
Jul 09, 2007 | 46.25 | 46.25 | 45.82 | 46.25 | 0 | +0.43(+0.94%) |
Jul 06, 2007 | 45.82 | 45.82 | 45.64 | 45.82 | 0 | +0.18(+0.39%) |
Jul 05, 2007 | 45.64 | 45.64 | 45.35 | 45.64 | 0 | +0.29(+0.64%) |
Jul 03, 2007 | 45.35 | 45.35 | 45.00 | 45.35 | 0 | +0.35(+0.78%) |