Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 36.10 | 36.10 | 36.10 | 36.10 | 0 | +0.11(+0.31%) |
May 30, 2007 | 35.99 | 35.99 | 35.87 | 35.99 | 0 | +0.12(+0.33%) |
May 29, 2007 | 35.87 | 35.87 | 35.68 | 35.87 | 0 | +0.19(+0.53%) |
May 25, 2007 | 35.68 | 35.68 | 35.52 | 35.68 | 0 | +0.16(+0.45%) |
May 24, 2007 | 35.52 | 35.52 | 35.52 | 35.52 | 0 | -0.32(-0.89%) |
May 23, 2007 | 35.84 | 35.84 | 35.84 | 35.84 | 0 | -0.08(-0.22%) |
May 22, 2007 | 35.67 | 35.92 | 35.92 | 35.92 | 0 | +0.25(+0.70%) |
May 21, 2007 | 35.67 | 35.67 | 35.56 | 35.67 | 0 | +0.11(+0.31%) |
May 18, 2007 | 35.56 | 35.56 | 35.33 | 35.56 | 0 | +0.23(+0.65%) |
May 17, 2007 | 35.33 | 35.33 | 35.33 | 35.33 | 0 | +0.00(+0.00%) |
May 16, 2007 | 35.33 | 35.33 | 35.33 | 35.33 | 0 | +0.34(+0.97%) |
May 15, 2007 | 34.99 | 35.16 | 34.99 | 34.99 | 0 | -0.17(-0.48%) |
May 14, 2007 | 35.16 | 35.36 | 35.16 | 35.16 | 0 | -0.20(-0.57%) |
May 11, 2007 | 35.36 | 35.36 | 35.36 | 35.36 | 0 | +0.31(+0.88%) |
May 10, 2007 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | -0.41(-1.16%) |
May 09, 2007 | 35.46 | 35.46 | 35.46 | 35.46 | 0 | +0.18(+0.51%) |
May 08, 2007 | 35.28 | 35.28 | 35.28 | 35.28 | 0 | -0.13(-0.37%) |
May 07, 2007 | 35.41 | 35.41 | 35.37 | 35.41 | 0 | +0.04(+0.11%) |
May 04, 2007 | 35.37 | 35.37 | 35.37 | 35.37 | 0 | +0.17(+0.48%) |
May 03, 2007 | 35.07 | 35.20 | 35.07 | 35.20 | 0 | +0.13(+0.37%) |
May 02, 2007 | 35.07 | 35.07 | 35.07 | 35.07 | 0 | +0.34(+0.98%) |
May 01, 2007 | 34.73 | 34.73 | 34.48 | 34.73 | 0 | +0.25(+0.73%) |
Apr 30, 2007 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | -0.36(-1.03%) |
Apr 27, 2007 | 34.84 | 34.84 | 34.84 | 34.84 | 0 | -0.17(-0.49%) |
Apr 26, 2007 | 35.01 | 35.01 | 34.96 | 35.01 | 0 | +0.05(+0.14%) |
Apr 25, 2007 | 34.96 | 34.96 | 34.64 | 34.96 | 0 | +0.32(+0.92%) |
Apr 24, 2007 | 34.64 | 34.64 | 34.64 | 34.64 | 0 | +0.16(+0.46%) |
Apr 23, 2007 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | -0.17(-0.49%) |
Apr 20, 2007 | 34.65 | 34.65 | 34.65 | 34.65 | 0 | +0.31(+0.90%) |
Apr 19, 2007 | 34.34 | 34.34 | 34.34 | 34.34 | 0 | -0.04(-0.12%) |
Apr 18, 2007 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.41(+1.21%) |
Apr 17, 2007 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.02(+0.06%) |
Apr 16, 2007 | 33.95 | 33.95 | 33.95 | 33.95 | 0 | +0.47(+1.40%) |
Apr 13, 2007 | 33.48 | 33.48 | 33.48 | 33.48 | 0 | +0.20(+0.60%) |
Apr 12, 2007 | 33.28 | 33.28 | 33.28 | 33.28 | 0 | +0.08(+0.24%) |
Apr 11, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | -0.14(-0.42%) |
Apr 10, 2007 | 33.34 | 33.34 | 33.27 | 33.34 | 0 | +0.07(+0.21%) |
Apr 09, 2007 | 33.27 | 33.29 | 33.27 | 33.27 | 0 | -0.02(-0.06%) |
Apr 05, 2007 | 33.29 | 33.29 | 33.12 | 33.29 | 0 | +0.13(+0.39%) |
Apr 04, 2007 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 33.16 | 33.16 | 32.81 | 33.16 | 0 | +0.35(+1.07%) |
Apr 02, 2007 | 32.81 | 32.81 | 32.77 | 32.81 | 0 | +0.04(+0.12%) |
Mar 30, 2007 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | -0.08(-0.24%) |
Mar 29, 2007 | 32.85 | 32.85 | 32.85 | 32.85 | 0 | +0.16(+0.49%) |
Mar 28, 2007 | 32.69 | 33.00 | 32.69 | 32.69 | 0 | -0.31(-0.94%) |
Mar 27, 2007 | 33.00 | 33.17 | 33.00 | 33.00 | 0 | -0.17(-0.51%) |
Mar 26, 2007 | 33.17 | 33.20 | 33.17 | 33.17 | 0 | -0.03(-0.09%) |
Mar 23, 2007 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.08(+0.24%) |
Mar 22, 2007 | 33.12 | 33.12 | 33.12 | 33.12 | 0 | -0.15(-0.45%) |
Mar 21, 2007 | 33.27 | 33.27 | 32.63 | 33.27 | 0 | +0.64(+1.96%) |
Mar 20, 2007 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | +0.25(+0.77%) |
Mar 19, 2007 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.31(+0.97%) |
Mar 16, 2007 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | -0.13(-0.40%) |
Mar 15, 2007 | 32.20 | 32.20 | 32.20 | 32.20 | 0 | +0.19(+0.59%) |
Mar 14, 2007 | 32.01 | 32.01 | 32.01 | 32.01 | 0 | +0.21(+0.66%) |
Mar 13, 2007 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | -0.84(-2.57%) |
Mar 12, 2007 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | +0.05(+0.15%) |
Mar 09, 2007 | 32.59 | 32.59 | 32.59 | 32.59 | 0 | -0.01(-0.03%) |
Mar 08, 2007 | 32.60 | 32.60 | 32.42 | 32.60 | 0 | +0.18(+0.56%) |
Mar 07, 2007 | 32.42 | 32.53 | 32.42 | 32.42 | 0 | -0.11(-0.34%) |
Mar 06, 2007 | 32.53 | 32.53 | 32.03 | 32.53 | 0 | +0.50(+1.56%) |
Mar 05, 2007 | 32.03 | 32.62 | 32.03 | 32.03 | 0 | -0.59(-1.81%) |
Mar 02, 2007 | 32.62 | 33.00 | 32.62 | 32.62 | 0 | -0.38(-1.15%) |