Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 34.46 | 34.79 | 34.46 | 34.46 | 0 | -0.33(-0.95%) |
Apr 27, 2007 | 34.79 | 34.82 | 34.79 | 34.79 | 0 | -0.03(-0.09%) |
Apr 26, 2007 | 34.88 | 34.88 | 34.82 | 34.82 | 0 | -0.06(-0.17%) |
Apr 25, 2007 | 34.88 | 34.88 | 34.59 | 34.88 | 0 | +0.29(+0.84%) |
Apr 24, 2007 | 34.59 | 34.59 | 34.55 | 34.59 | 0 | +0.04(+0.12%) |
Apr 23, 2007 | 34.55 | 34.62 | 34.55 | 34.55 | 0 | -0.07(-0.20%) |
Apr 20, 2007 | 34.62 | 34.62 | 34.34 | 34.62 | 0 | +0.28(+0.82%) |
Apr 19, 2007 | 34.34 | 34.40 | 34.34 | 34.34 | 0 | -0.06(-0.17%) |
Apr 18, 2007 | 34.40 | 34.40 | 34.40 | 34.40 | 0 | +0.01(+0.03%) |
Apr 17, 2007 | 34.39 | 34.39 | 34.39 | 34.39 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 34.10 | 34.39 | 34.10 | 34.39 | 0 | +0.32(+0.94%) |
Apr 13, 2007 | 34.07 | 34.07 | 33.97 | 34.07 | 0 | +0.10(+0.29%) |
Apr 12, 2007 | 33.97 | 33.97 | 33.69 | 33.97 | 0 | +0.28(+0.83%) |
Apr 11, 2007 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | -0.17(-0.50%) |
Apr 10, 2007 | 33.86 | 33.86 | 33.74 | 33.86 | 0 | +0.12(+0.36%) |
Apr 09, 2007 | 33.74 | 33.77 | 33.74 | 33.74 | 0 | -0.03(-0.09%) |
Apr 05, 2007 | 33.77 | 33.77 | 33.62 | 33.77 | 0 | +0.15(+0.45%) |
Apr 04, 2007 | 33.62 | 33.62 | 33.52 | 33.62 | 0 | +0.10(+0.30%) |
Apr 03, 2007 | 33.52 | 33.52 | 33.23 | 33.52 | 0 | +0.29(+0.87%) |
Apr 02, 2007 | 33.23 | 33.23 | 33.16 | 33.23 | 0 | +0.07(+0.21%) |
Mar 30, 2007 | 33.16 | 33.20 | 33.16 | 33.16 | 0 | -0.04(-0.12%) |
Mar 29, 2007 | 33.20 | 33.20 | 33.06 | 33.20 | 0 | +0.14(+0.42%) |
Mar 28, 2007 | 33.06 | 33.28 | 33.06 | 33.06 | 0 | -0.22(-0.66%) |
Mar 27, 2007 | 33.28 | 33.44 | 33.28 | 33.28 | 0 | -0.16(-0.48%) |
Mar 26, 2007 | 33.44 | 33.44 | 33.44 | 33.44 | 0 | +0.03(+0.09%) |
Mar 23, 2007 | 33.41 | 33.41 | 33.41 | 33.41 | 0 | +0.03(+0.09%) |
Mar 22, 2007 | 33.38 | 33.38 | 33.37 | 33.38 | 0 | +0.01(+0.03%) |
Mar 21, 2007 | 33.37 | 33.37 | 32.84 | 33.37 | 0 | +0.53(+1.61%) |
Mar 20, 2007 | 32.84 | 32.84 | 32.66 | 32.84 | 0 | +0.18(+0.55%) |
Mar 19, 2007 | 32.66 | 32.66 | 32.31 | 32.66 | 0 | +0.35(+1.08%) |
Mar 16, 2007 | 32.32 | 32.32 | 32.31 | 32.31 | 0 | -0.07(-0.22%) |
Mar 15, 2007 | 32.39 | 32.39 | 32.38 | 32.38 | 0 | +0.09(+0.28%) |
Mar 14, 2007 | 32.27 | 32.29 | 32.27 | 32.29 | 0 | +0.14(+0.44%) |
Mar 13, 2007 | 32.15 | 32.73 | 32.15 | 32.15 | 0 | -0.58(-1.77%) |
Mar 12, 2007 | 32.73 | 32.73 | 32.62 | 32.73 | 0 | +0.11(+0.34%) |
Mar 09, 2007 | 32.62 | 32.63 | 32.62 | 32.62 | 0 | -0.01(-0.03%) |
Mar 08, 2007 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | +0.23(+0.71%) |
Mar 07, 2007 | 32.40 | 32.40 | 32.39 | 32.40 | 0 | +0.01(+0.03%) |
Mar 06, 2007 | 32.39 | 32.39 | 31.88 | 32.39 | 0 | +0.51(+1.60%) |
Mar 05, 2007 | 31.88 | 32.23 | 31.88 | 31.88 | 0 | -0.35(-1.09%) |
Mar 02, 2007 | 32.23 | 32.60 | 32.23 | 32.23 | 0 | -0.37(-1.13%) |
Mar 01, 2007 | 32.60 | 32.71 | 32.60 | 32.60 | 0 | -0.11(-0.34%) |
Feb 28, 2007 | 32.71 | 32.71 | 32.60 | 32.71 | 0 | +0.11(+0.34%) |
Feb 27, 2007 | 32.60 | 33.61 | 32.60 | 32.60 | 0 | -1.01(-3.01%) |
Feb 26, 2007 | 33.61 | 33.65 | 33.61 | 33.61 | 0 | -0.04(-0.12%) |
Feb 23, 2007 | 33.65 | 33.65 | 33.65 | 33.65 | 0 | -0.04(-0.12%) |
Feb 22, 2007 | 33.69 | 33.69 | 33.69 | 33.69 | 0 | +0.07(+0.21%) |
Feb 21, 2007 | 33.62 | 33.62 | 33.60 | 33.62 | 0 | +0.02(+0.06%) |
Feb 20, 2007 | 33.60 | 33.60 | 33.54 | 33.60 | 0 | +0.06(+0.18%) |
Feb 16, 2007 | 33.54 | 33.55 | 33.54 | 33.54 | 0 | -0.01(-0.03%) |
Feb 15, 2007 | 33.55 | 33.55 | 33.51 | 33.55 | 0 | +0.04(+0.12%) |
Feb 14, 2007 | 33.51 | 33.51 | 33.23 | 33.51 | 0 | +0.29(+0.87%) |
Feb 13, 2007 | 33.22 | 33.22 | 32.97 | 33.22 | 0 | +0.25(+0.76%) |
Feb 12, 2007 | 33.11 | 33.11 | 32.97 | 32.97 | 0 | -0.14(-0.42%) |
Feb 09, 2007 | 33.11 | 33.31 | 33.11 | 33.11 | 0 | -0.20(-0.60%) |
Feb 08, 2007 | 33.31 | 33.37 | 33.31 | 33.31 | 0 | -0.06(-0.18%) |
Feb 07, 2007 | 33.37 | 33.37 | 33.34 | 33.37 | 0 | +0.03(+0.09%) |
Feb 06, 2007 | 33.34 | 33.34 | 33.34 | 33.34 | 0 | +0.02(+0.06%) |
Feb 05, 2007 | 33.32 | 33.32 | 33.32 | 33.32 | 0 | -0.07(-0.21%) |
Feb 02, 2007 | 33.39 | 33.39 | 33.36 | 33.39 | 0 | +0.03(+0.09%) |