Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 34.45 | 34.48 | 34.45 | 34.45 | 0 | -0.03(-0.09%) |
Jun 28, 2007 | 34.48 | 34.48 | 34.48 | 34.48 | 0 | +0.08(+0.23%) |
Jun 27, 2007 | 34.40 | 34.40 | 33.98 | 34.40 | 0 | +0.42(+1.24%) |
Jun 26, 2007 | 33.98 | 34.20 | 33.98 | 33.98 | 0 | -0.22(-0.64%) |
Jun 25, 2007 | 34.20 | 34.50 | 34.20 | 34.20 | 0 | -0.30(-0.87%) |
Jun 22, 2007 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | -0.32(-0.92%) |
Jun 21, 2007 | 34.82 | 34.82 | 34.58 | 34.82 | 0 | +0.24(+0.69%) |
Jun 20, 2007 | 34.58 | 34.58 | 34.58 | 34.58 | 0 | -0.41(-1.17%) |
Jun 19, 2007 | 34.99 | 34.99 | 34.88 | 34.99 | 0 | +0.11(+0.32%) |
Jun 18, 2007 | 34.88 | 34.91 | 34.88 | 34.88 | 0 | -0.03(-0.09%) |
Jun 15, 2007 | 34.91 | 34.91 | 34.54 | 34.91 | 0 | +0.37(+1.07%) |
Jun 14, 2007 | 34.54 | 34.54 | 34.54 | 34.54 | 0 | +0.25(+0.73%) |
Jun 13, 2007 | 34.29 | 34.29 | 33.77 | 34.29 | 0 | +0.52(+1.54%) |
Jun 12, 2007 | 33.77 | 33.77 | 33.74 | 33.77 | 0 | +0.03(+0.09%) |
Jun 11, 2007 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 33.74 | 34.42 | 33.74 | 33.74 | 0 | -0.68(-1.98%) |
Jun 06, 2007 | 34.42 | 34.80 | 34.42 | 34.42 | 0 | -0.38(-1.09%) |
Jun 05, 2007 | 34.80 | 35.04 | 34.80 | 34.80 | 0 | -0.24(-0.68%) |
Jun 04, 2007 | 35.04 | 35.04 | 35.04 | 35.04 | 0 | +0.10(+0.29%) |
Jun 01, 2007 | 34.94 | 34.94 | 34.94 | 34.94 | 0 | +0.25(+0.72%) |
May 31, 2007 | 34.46 | 34.69 | 34.46 | 34.69 | 0 | +0.23(+0.67%) |
May 30, 2007 | 34.46 | 34.46 | 34.09 | 34.46 | 0 | +0.37(+1.09%) |
May 29, 2007 | 34.09 | 34.09 | 33.88 | 34.09 | 0 | +0.21(+0.62%) |
May 25, 2007 | 33.88 | 33.88 | 33.59 | 33.88 | 0 | +0.29(+0.86%) |
May 24, 2007 | 33.59 | 34.17 | 33.59 | 33.59 | 0 | -0.58(-1.70%) |
May 23, 2007 | 34.25 | 34.25 | 34.17 | 34.17 | 0 | -0.08(-0.23%) |
May 22, 2007 | 34.20 | 34.25 | 34.20 | 34.25 | 0 | +0.05(+0.15%) |
May 21, 2007 | 34.20 | 34.20 | 33.98 | 34.20 | 0 | +0.22(+0.65%) |
May 18, 2007 | 33.98 | 33.98 | 33.56 | 33.98 | 0 | +0.42(+1.25%) |
May 17, 2007 | 33.56 | 33.56 | 33.56 | 33.56 | 0 | -0.06(-0.18%) |
May 16, 2007 | 33.62 | 33.62 | 33.49 | 33.62 | 0 | +0.13(+0.39%) |
May 15, 2007 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | -0.17(-0.51%) |
May 14, 2007 | 33.66 | 33.66 | 33.66 | 33.66 | 0 | -0.12(-0.36%) |
May 11, 2007 | 33.78 | 33.78 | 33.45 | 33.78 | 0 | +0.33(+0.99%) |
May 10, 2007 | 33.45 | 33.93 | 33.45 | 33.45 | 0 | -0.48(-1.41%) |
May 09, 2007 | 33.93 | 33.93 | 33.71 | 33.93 | 0 | +0.22(+0.65%) |
May 08, 2007 | 33.71 | 33.71 | 33.71 | 33.71 | 0 | -0.03(-0.09%) |
May 07, 2007 | 33.74 | 33.74 | 33.74 | 33.74 | 0 | +0.01(+0.03%) |
May 04, 2007 | 33.73 | 33.73 | 33.59 | 33.73 | 0 | +0.14(+0.42%) |
May 03, 2007 | 33.59 | 33.59 | 33.59 | 33.59 | 0 | +0.11(+0.33%) |
May 02, 2007 | 33.48 | 33.48 | 33.06 | 33.48 | 0 | +0.42(+1.27%) |
May 01, 2007 | 33.06 | 33.06 | 33.03 | 33.06 | 0 | +0.03(+0.09%) |
Apr 30, 2007 | 33.03 | 33.46 | 33.03 | 33.03 | 0 | -0.43(-1.29%) |
Apr 27, 2007 | 33.46 | 33.56 | 33.46 | 33.46 | 0 | -0.10(-0.30%) |
Apr 26, 2007 | 33.47 | 33.56 | 33.47 | 33.56 | 0 | +0.09(+0.27%) |
Apr 25, 2007 | 33.47 | 33.47 | 33.14 | 33.47 | 0 | +0.33(+1.00%) |
Apr 24, 2007 | 33.14 | 33.16 | 33.14 | 33.14 | 0 | -0.02(-0.06%) |
Apr 23, 2007 | 33.16 | 33.16 | 33.16 | 33.16 | 0 | +0.12(+0.36%) |
Apr 20, 2007 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | +0.31(+0.95%) |
Apr 19, 2007 | 32.73 | 32.89 | 32.73 | 32.73 | 0 | -0.16(-0.49%) |
Apr 18, 2007 | 32.89 | 32.98 | 32.89 | 32.89 | 0 | -0.09(-0.27%) |
Apr 17, 2007 | 32.98 | 32.98 | 32.98 | 32.98 | 0 | -0.04(-0.12%) |
Apr 16, 2007 | 33.02 | 33.02 | 32.63 | 33.02 | 0 | +0.39(+1.20%) |
Apr 13, 2007 | 32.63 | 32.63 | 32.50 | 32.63 | 0 | +0.13(+0.40%) |
Apr 12, 2007 | 32.50 | 32.50 | 32.29 | 32.50 | 0 | +0.21(+0.65%) |
Apr 11, 2007 | 32.29 | 32.44 | 32.29 | 32.29 | 0 | -0.15(-0.46%) |
Apr 10, 2007 | 32.44 | 32.44 | 32.37 | 32.44 | 0 | +0.07(+0.22%) |
Apr 09, 2007 | 32.37 | 32.37 | 32.34 | 32.37 | 0 | +0.03(+0.09%) |
Apr 05, 2007 | 32.34 | 32.34 | 32.27 | 32.34 | 0 | +0.07(+0.22%) |
Apr 04, 2007 | 32.27 | 32.27 | 32.27 | 32.27 | 0 | +0.12(+0.37%) |
Apr 03, 2007 | 32.15 | 32.15 | 31.89 | 32.15 | 0 | +0.26(+0.82%) |