Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 40.26 | 40.34 | 40.34 | 40.34 | 0 | +0.09(+0.21%) |
May 30, 2007 | 40.26 | 40.26 | 40.11 | 40.26 | 0 | +0.14(+0.35%) |
May 29, 2007 | 40.11 | 40.11 | 40.05 | 40.11 | 0 | +0.06(+0.15%) |
May 25, 2007 | 40.05 | 40.05 | 39.97 | 40.05 | 0 | +0.08(+0.20%) |
May 24, 2007 | 39.97 | 40.24 | 39.97 | 39.97 | 0 | -0.27(-0.67%) |
May 23, 2007 | 40.21 | 40.24 | 40.21 | 40.24 | 0 | +0.04(+0.09%) |
May 22, 2007 | 40.23 | 40.23 | 40.21 | 40.21 | 0 | -0.02(-0.06%) |
May 21, 2007 | 40.23 | 40.27 | 40.23 | 40.23 | 0 | -0.04(-0.11%) |
May 18, 2007 | 40.23 | 40.27 | 40.23 | 40.27 | 0 | +0.18(+0.46%) |
May 17, 2007 | 40.09 | 40.15 | 40.09 | 40.09 | 0 | -0.06(-0.15%) |
May 16, 2007 | 40.15 | 40.15 | 40.15 | 40.15 | 0 | +0.07(+0.18%) |
May 15, 2007 | 40.08 | 40.08 | 39.97 | 40.08 | 0 | +0.11(+0.28%) |
May 14, 2007 | 39.97 | 39.97 | 39.96 | 39.97 | 0 | +0.01(+0.02%) |
May 11, 2007 | 39.96 | 39.96 | 39.59 | 39.96 | 0 | +0.37(+0.93%) |
May 10, 2007 | 39.59 | 40.03 | 39.59 | 39.59 | 0 | -0.44(-1.11%) |
May 09, 2007 | 40.03 | 40.03 | 39.91 | 40.03 | 0 | +0.12(+0.31%) |
May 08, 2007 | 39.91 | 40.14 | 39.91 | 39.91 | 0 | -0.23(-0.58%) |
May 07, 2007 | 40.14 | 40.14 | 40.07 | 40.14 | 0 | +0.07(+0.18%) |
May 04, 2007 | 40.07 | 40.07 | 40.07 | 40.07 | 0 | +0.21(+0.53%) |
May 03, 2007 | 39.86 | 39.86 | 39.76 | 39.86 | 0 | +0.10(+0.25%) |
May 02, 2007 | 39.76 | 39.76 | 39.50 | 39.76 | 0 | +0.27(+0.67%) |
May 01, 2007 | 39.50 | 39.50 | 39.48 | 39.50 | 0 | +0.01(+0.03%) |
Apr 30, 2007 | 39.48 | 39.60 | 39.48 | 39.48 | 0 | -0.12(-0.30%) |
Apr 27, 2007 | 39.60 | 39.68 | 39.60 | 39.60 | 0 | -0.08(-0.20%) |
Apr 26, 2007 | 39.74 | 39.74 | 39.68 | 39.68 | 0 | -0.06(-0.14%) |
Apr 25, 2007 | 39.74 | 39.74 | 39.46 | 39.74 | 0 | +0.28(+0.70%) |
Apr 24, 2007 | 39.46 | 39.55 | 39.46 | 39.46 | 0 | -0.09(-0.22%) |
Apr 23, 2007 | 39.55 | 39.58 | 39.55 | 39.55 | 0 | -0.03(-0.08%) |
Apr 20, 2007 | 39.58 | 39.58 | 39.26 | 39.58 | 0 | +0.32(+0.82%) |
Apr 19, 2007 | 39.26 | 39.39 | 39.26 | 39.26 | 0 | -0.14(-0.34%) |
Apr 18, 2007 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 39.39 | 39.39 | 39.39 | 39.39 | 0 | +0.01(+0.02%) |
Apr 16, 2007 | 39.21 | 39.39 | 39.21 | 39.39 | 0 | +0.34(+0.87%) |
Apr 13, 2007 | 39.05 | 39.05 | 38.97 | 39.05 | 0 | +0.08(+0.21%) |
Apr 12, 2007 | 38.97 | 38.97 | 38.87 | 38.97 | 0 | +0.10(+0.25%) |
Apr 11, 2007 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | -0.12(-0.30%) |
Apr 10, 2007 | 38.99 | 38.99 | 38.81 | 38.99 | 0 | +0.18(+0.46%) |
Apr 09, 2007 | 38.81 | 38.89 | 38.81 | 38.81 | 0 | -0.08(-0.21%) |
Apr 05, 2007 | 38.89 | 38.89 | 38.76 | 38.89 | 0 | +0.12(+0.32%) |
Apr 04, 2007 | 38.76 | 38.76 | 38.73 | 38.76 | 0 | +0.04(+0.10%) |
Apr 03, 2007 | 38.73 | 38.73 | 38.46 | 38.73 | 0 | +0.27(+0.69%) |
Apr 02, 2007 | 38.46 | 38.46 | 38.36 | 38.46 | 0 | +0.10(+0.27%) |
Mar 30, 2007 | 38.36 | 38.36 | 38.29 | 38.36 | 0 | +0.06(+0.16%) |
Mar 29, 2007 | 38.29 | 38.29 | 38.07 | 38.29 | 0 | +0.22(+0.58%) |
Mar 28, 2007 | 38.07 | 38.26 | 38.07 | 38.07 | 0 | -0.19(-0.50%) |
Mar 27, 2007 | 38.26 | 38.31 | 38.26 | 38.26 | 0 | -0.05(-0.13%) |
Mar 26, 2007 | 38.31 | 38.31 | 38.31 | 38.31 | 0 | -0.02(-0.06%) |
Mar 23, 2007 | 38.34 | 38.34 | 38.34 | 38.34 | 0 | +0.02(+0.06%) |
Mar 22, 2007 | 38.31 | 38.34 | 38.31 | 38.31 | 0 | -0.02(-0.06%) |
Mar 21, 2007 | 38.34 | 38.34 | 37.86 | 38.34 | 0 | +0.47(+1.25%) |
Mar 20, 2007 | 37.86 | 37.86 | 37.65 | 37.86 | 0 | +0.21(+0.56%) |
Mar 19, 2007 | 37.65 | 37.65 | 37.36 | 37.65 | 0 | +0.30(+0.79%) |
Mar 16, 2007 | 37.38 | 37.38 | 37.36 | 37.36 | 0 | -0.01(-0.02%) |
Mar 15, 2007 | 37.37 | 37.37 | 37.36 | 37.36 | 0 | +0.19(+0.51%) |
Mar 14, 2007 | 37.07 | 37.22 | 37.07 | 37.17 | 0 | -0.05(-0.13%) |
Mar 13, 2007 | 37.22 | 37.68 | 37.22 | 37.22 | 0 | -0.46(-1.21%) |
Mar 12, 2007 | 37.68 | 37.68 | 37.53 | 37.68 | 0 | +0.15(+0.39%) |
Mar 09, 2007 | 37.53 | 37.53 | 37.48 | 37.53 | 0 | +0.05(+0.13%) |
Mar 08, 2007 | 37.48 | 37.48 | 37.48 | 37.48 | 0 | +0.30(+0.80%) |
Mar 07, 2007 | 37.19 | 37.19 | 37.15 | 37.19 | 0 | +0.03(+0.08%) |
Mar 06, 2007 | 37.15 | 37.15 | 36.69 | 37.15 | 0 | +0.47(+1.28%) |
Mar 05, 2007 | 36.69 | 37.17 | 36.69 | 36.69 | 0 | -0.49(-1.31%) |
Mar 02, 2007 | 37.17 | 37.44 | 37.17 | 37.17 | 0 | -0.27(-0.71%) |