Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 44.10 | 44.18 | 43.89 | 44.18 | 26,004 | +0.40(+0.90%) |
Aug 30, 2007 | 43.78 | 43.91 | 43.55 | 43.78 | 98,724 | +0.09(+0.21%) |
Aug 29, 2007 | 43.45 | 43.85 | 43.31 | 43.69 | 42,113 | +0.17(+0.40%) |
Aug 28, 2007 | 43.67 | 43.85 | 43.45 | 43.52 | 128,411 | -0.15(-0.35%) |
Aug 27, 2007 | 43.45 | 43.67 | 43.41 | 43.67 | 27,155 | +0.28(+0.65%) |
Aug 24, 2007 | 43.32 | 43.39 | 43.09 | 43.39 | 26,694 | +0.11(+0.25%) |
Aug 23, 2007 | 43.09 | 43.37 | 43.02 | 43.28 | 136,695 | +0.26(+0.61%) |
Aug 22, 2007 | 42.85 | 43.11 | 42.63 | 43.02 | 121,277 | +0.33(+0.77%) |
Aug 21, 2007 | 43.13 | 43.39 | 42.61 | 42.69 | 77,552 | -0.22(-0.52%) |
Aug 20, 2007 | 43.45 | 43.45 | 42.91 | 42.91 | 113,452 | -0.41(-0.95%) |
Aug 17, 2007 | 43.02 | 43.45 | 42.85 | 43.32 | 69,038 | +0.43(+1.01%) |
Aug 16, 2007 | 43.45 | 43.45 | 42.58 | 42.89 | 35,209 | -0.06(-0.13%) |
Aug 15, 2007 | 42.74 | 43.04 | 42.71 | 42.95 | 20,941 | +0.24(+0.56%) |
Aug 14, 2007 | 43.16 | 43.16 | 42.66 | 42.71 | 28,535 | -0.33(-0.78%) |
Aug 13, 2007 | 43.03 | 43.04 | 42.76 | 43.04 | 49,017 | +0.31(+0.73%) |
Aug 10, 2007 | 42.67 | 42.75 | 42.48 | 42.73 | 43,263 | -0.09(-0.20%) |
Aug 09, 2007 | 42.85 | 42.98 | 42.59 | 42.82 | 29,456 | -0.04(-0.10%) |
Aug 08, 2007 | 43.02 | 43.67 | 42.59 | 42.86 | 69,728 | +0.50(+1.18%) |
Aug 07, 2007 | 43.13 | 43.13 | 42.06 | 42.36 | 161,549 | +0.30(+0.71%) |
Aug 06, 2007 | 42.91 | 42.91 | 41.74 | 42.06 | 69,958 | +0.08(+0.20%) |
Aug 03, 2007 | 42.06 | 42.15 | 41.98 | 41.98 | 40,962 | -0.17(-0.41%) |
Aug 02, 2007 | 42.15 | 42.30 | 42.15 | 42.15 | 66,276 | +0.24(+0.57%) |
Aug 01, 2007 | 42.08 | 42.08 | 41.39 | 41.91 | 77,092 | -0.36(-0.85%) |
Jul 31, 2007 | 42.15 | 42.67 | 42.15 | 42.27 | 78,243 | +0.14(+0.34%) |
Jul 30, 2007 | 42.15 | 42.16 | 41.87 | 42.13 | 56,611 | +0.40(+0.97%) |
Jul 27, 2007 | 42.15 | 42.15 | 41.49 | 41.72 | 102,406 | -0.71(-1.67%) |
Jul 26, 2007 | 42.80 | 43.24 | 41.89 | 42.43 | 98,264 | -0.61(-1.41%) |
Jul 25, 2007 | 43.41 | 43.41 | 42.88 | 43.04 | 65,356 | -0.41(-0.95%) |
Jul 24, 2007 | 43.67 | 43.68 | 43.39 | 43.45 | 103,327 | -0.25(-0.57%) |
Jul 23, 2007 | 43.76 | 43.76 | 43.67 | 43.70 | 20,711 | -0.10(-0.22%) |
Jul 20, 2007 | 43.88 | 44.03 | 43.71 | 43.80 | 42,803 | -0.11(-0.25%) |
Jul 19, 2007 | 43.90 | 43.91 | 43.90 | 43.91 | 14,728 | +0.05(+0.11%) |
Jul 18, 2007 | 44.18 | 44.18 | 43.80 | 43.87 | 35,899 | -0.33(-0.75%) |
Jul 17, 2007 | 44.19 | 44.20 | 43.98 | 44.20 | 24,393 | +0.05(+0.12%) |
Jul 16, 2007 | 44.05 | 44.24 | 44.00 | 44.15 | 39,351 | +0.02(+0.04%) |
Jul 13, 2007 | 44.02 | 44.13 | 43.89 | 44.13 | 11,966 | +0.18(+0.42%) |
Jul 12, 2007 | 43.89 | 43.95 | 43.76 | 43.95 | 19,100 | +0.13(+0.30%) |
Jul 11, 2007 | 44.16 | 44.16 | 43.70 | 43.81 | 39,581 | -0.33(-0.75%) |
Jul 10, 2007 | 44.10 | 44.21 | 43.89 | 44.15 | 45,335 | -0.12(-0.27%) |
Jul 09, 2007 | 44.08 | 44.31 | 44.06 | 44.26 | 19,330 | +0.13(+0.31%) |
Jul 06, 2007 | 44.08 | 44.23 | 43.94 | 44.13 | 18,870 | +0.05(+0.11%) |
Jul 05, 2007 | 44.26 | 44.26 | 43.88 | 44.08 | 33,598 | -0.16(-0.36%) |
Jul 03, 2007 | 44.28 | 44.28 | 44.15 | 44.24 | 26,924 | -0.08(-0.19%) |
Jul 02, 2007 | 44.19 | 44.44 | 44.06 | 44.32 | 45,104 | +0.08(+0.19%) |
Jun 29, 2007 | 44.37 | 44.54 | 44.24 | 44.24 | 33,598 | -0.13(-0.28%) |
Jun 28, 2007 | 44.56 | 44.60 | 44.29 | 44.37 | 21,862 | -0.23(-0.53%) |
Jun 27, 2007 | 44.67 | 44.67 | 44.53 | 44.60 | 15,648 | -0.16(-0.35%) |
Jun 26, 2007 | 44.73 | 44.84 | 44.63 | 44.76 | 100,335 | +0.13(+0.29%) |
Jun 25, 2007 | 44.89 | 44.91 | 44.61 | 44.63 | 66,736 | -0.26(-0.58%) |
Jun 22, 2007 | 44.85 | 44.91 | 44.69 | 44.89 | 63,975 | +0.09(+0.19%) |
Jun 21, 2007 | 44.76 | 44.94 | 44.76 | 44.80 | 31,987 | +0.08(+0.18%) |
Jun 20, 2007 | 45.12 | 45.12 | 44.72 | 44.72 | 38,891 | -0.40(-0.89%) |
Jun 19, 2007 | 45.12 | 45.12 | 44.91 | 45.12 | 45,104 | +0.06(+0.13%) |
Jun 18, 2007 | 45.15 | 45.15 | 44.93 | 45.06 | 33,598 | +0.03(+0.06%) |
Jun 15, 2007 | 44.98 | 45.05 | 44.98 | 45.04 | 31,067 | -0.01(-0.02%) |
Jun 14, 2007 | 44.91 | 45.04 | 44.83 | 45.04 | 41,883 | +0.03(+0.08%) |
Jun 13, 2007 | 45.03 | 45.11 | 44.70 | 45.01 | 56,611 | +0.08(+0.17%) |
Jun 12, 2007 | 45.09 | 45.10 | 44.79 | 44.93 | 154,875 | -0.23(-0.51%) |
Jun 11, 2007 | 45.15 | 45.22 | 45.02 | 45.16 | 6,673 | -0.10(-0.21%) |
Jun 08, 2007 | 45.28 | 45.31 | 45.16 | 45.26 | 40,962 | -0.12(-0.27%) |
Jun 07, 2007 | 45.51 | 45.51 | 45.28 | 45.38 | 27,845 | -0.21(-0.47%) |
Jun 06, 2007 | 45.63 | 45.65 | 45.57 | 45.59 | 171,675 | -0.06(-0.12%) |
Jun 05, 2007 | 45.72 | 45.72 | 45.65 | 45.65 | 10,355 | -0.07(-0.14%) |
Jun 04, 2007 | 45.71 | 45.72 | 45.64 | 45.71 | 50,167 | +0.04(+0.09%) |
Jun 01, 2007 | 45.67 | 45.68 | 45.61 | 45.67 | 31,067 | -0.26(-0.57%) |
May 31, 2007 | 46.01 | 46.01 | 45.91 | 45.94 | 14,267 | -0.07(-0.16%) |
May 30, 2007 | 46.01 | 46.04 | 45.95 | 46.01 | 9,895 | +0.10(+0.23%) |
May 29, 2007 | 45.93 | 45.94 | 45.88 | 45.91 | 11,276 | -0.18(-0.40%) |
May 25, 2007 | 46.05 | 46.27 | 45.97 | 46.09 | 17,029 | +0.07(+0.14%) |
May 24, 2007 | 46.08 | 46.08 | 46.00 | 46.02 | 39,351 | +0.01(+0.03%) |
May 23, 2007 | 46.03 | 46.11 | 45.93 | 46.01 | 51,778 | -0.03(-0.08%) |
May 22, 2007 | 46.10 | 46.10 | 45.94 | 46.04 | 23,472 | +0.00(+0.01%) |
May 21, 2007 | 46.04 | 46.04 | 46.00 | 46.04 | 33,598 | +0.04(+0.09%) |
May 18, 2007 | 46.04 | 46.04 | 46.00 | 46.00 | 11,966 | +0.01(+0.03%) |
May 17, 2007 | 46.01 | 46.03 | 45.93 | 45.98 | 33,368 | -0.01(-0.03%) |
May 16, 2007 | 45.99 | 46.00 | 45.98 | 46.00 | 179,729 | +0.12(+0.27%) |
May 15, 2007 | 45.93 | 46.03 | 45.87 | 45.87 | 90,670 | -0.03(-0.08%) |
May 14, 2007 | 45.93 | 45.93 | 45.87 | 45.91 | 26,694 | -0.00(-0.01%) |
May 11, 2007 | 45.91 | 45.97 | 45.87 | 45.91 | 28,075 | +0.03(+0.06%) |
May 10, 2007 | 45.93 | 45.98 | 45.85 | 45.89 | 40,042 | +0.17(+0.36%) |
May 09, 2007 | 45.88 | 45.89 | 45.70 | 45.72 | 21,631 | -0.12(-0.27%) |
May 08, 2007 | 45.86 | 45.87 | 45.82 | 45.84 | 37,050 | +0.03(+0.08%) |
May 07, 2007 | 45.77 | 45.81 | 45.76 | 45.81 | 9,665 | -0.00(-0.01%) |
May 04, 2007 | 45.78 | 45.82 | 45.72 | 45.81 | 10,585 | +0.06(+0.12%) |
May 03, 2007 | 45.79 | 45.84 | 45.71 | 45.76 | 40,042 | +0.00(+0.01%) |
May 02, 2007 | 45.78 | 45.80 | 45.71 | 45.75 | 10,815 | -0.02(-0.04%) |
May 01, 2007 | 45.74 | 45.81 | 45.74 | 45.77 | 19,790 | -0.12(-0.27%) |
Apr 30, 2007 | 45.87 | 45.90 | 45.77 | 45.89 | 35,669 | +0.00(+0.01%) |
Apr 27, 2007 | 45.85 | 45.89 | 45.85 | 45.89 | 19,100 | +0.00(+0.00%) |
Apr 26, 2007 | 45.81 | 45.89 | 45.75 | 45.89 | 110,921 | +0.08(+0.18%) |
Apr 25, 2007 | 45.75 | 45.81 | 45.75 | 45.81 | 37,510 | +0.07(+0.15%) |
Apr 24, 2007 | 45.45 | 45.76 | 45.37 | 45.74 | 917,057 | +0.31(+0.69%) |
Apr 23, 2007 | 45.45 | 45.48 | 45.39 | 45.42 | 3,912 | +0.03(+0.06%) |
Apr 20, 2007 | 45.43 | 45.43 | 45.39 | 45.39 | 11,276 | -0.03(-0.06%) |
Apr 19, 2007 | 45.28 | 45.44 | 45.22 | 45.42 | 109,310 | +0.16(+0.35%) |
Apr 18, 2007 | 45.27 | 45.31 | 45.26 | 45.27 | 14,498 | +0.01(+0.03%) |
Apr 17, 2007 | 45.26 | 45.37 | 45.25 | 45.25 | 64,665 | -0.02(-0.05%) |
Apr 16, 2007 | 45.31 | 45.31 | 45.26 | 45.27 | 17,489 | -0.02(-0.04%) |
Apr 13, 2007 | 45.36 | 45.41 | 45.29 | 45.29 | 7,824 | -0.08(-0.18%) |
Apr 12, 2007 | 45.37 | 45.37 | 45.34 | 45.37 | 14,037 | +0.03(+0.07%) |