Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 30.82 | 30.95 | 30.82 | 30.95 | 0 | +0.13(+0.42%) |
May 30, 2007 | 30.82 | 30.82 | 30.69 | 30.82 | 0 | +0.13(+0.42%) |
May 29, 2007 | 30.69 | 30.69 | 30.57 | 30.69 | 0 | +0.12(+0.39%) |
May 25, 2007 | 30.57 | 30.57 | 30.15 | 30.57 | 0 | +0.42(+1.39%) |
May 24, 2007 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.61(-1.98%) |
May 23, 2007 | 30.78 | 30.78 | 30.76 | 30.76 | 0 | -0.02(-0.06%) |
May 22, 2007 | 30.75 | 30.78 | 30.75 | 30.78 | 0 | +0.03(+0.10%) |
May 21, 2007 | 30.75 | 30.75 | 30.59 | 30.75 | 0 | +0.16(+0.52%) |
May 18, 2007 | 30.59 | 30.59 | 30.36 | 30.59 | 0 | +0.23(+0.76%) |
May 17, 2007 | 30.36 | 30.45 | 30.36 | 30.36 | 0 | -0.09(-0.30%) |
May 16, 2007 | 30.45 | 30.45 | 29.93 | 30.45 | 0 | +0.52(+1.74%) |
May 15, 2007 | 29.93 | 30.02 | 29.93 | 29.93 | 0 | -0.09(-0.30%) |
May 14, 2007 | 30.02 | 30.15 | 30.02 | 30.02 | 0 | -0.13(-0.43%) |
May 11, 2007 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.54(+1.82%) |
May 10, 2007 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | -0.60(-1.99%) |
May 09, 2007 | 30.21 | 30.21 | 29.93 | 30.21 | 0 | +0.28(+0.94%) |
May 08, 2007 | 29.93 | 30.08 | 29.93 | 29.93 | 0 | -0.15(-0.50%) |
May 07, 2007 | 30.08 | 30.08 | 29.94 | 30.08 | 0 | +0.14(+0.47%) |
May 04, 2007 | 29.94 | 29.94 | 29.78 | 29.94 | 0 | +0.16(+0.54%) |
May 03, 2007 | 29.78 | 29.78 | 29.42 | 29.78 | 0 | +0.36(+1.22%) |
May 02, 2007 | 29.42 | 29.42 | 29.09 | 29.42 | 0 | +0.33(+1.13%) |
May 01, 2007 | 29.09 | 29.09 | 29.01 | 29.09 | 0 | +0.08(+0.28%) |
Apr 30, 2007 | 29.01 | 29.44 | 29.01 | 29.01 | 0 | -0.43(-1.46%) |
Apr 27, 2007 | 29.44 | 29.57 | 29.44 | 29.44 | 0 | -0.13(-0.44%) |
Apr 26, 2007 | 29.71 | 29.71 | 29.57 | 29.57 | 0 | -0.14(-0.47%) |
Apr 25, 2007 | 29.71 | 29.71 | 29.39 | 29.71 | 0 | +0.32(+1.09%) |
Apr 24, 2007 | 29.39 | 29.39 | 29.24 | 29.39 | 0 | +0.15(+0.51%) |
Apr 23, 2007 | 29.24 | 29.39 | 29.24 | 29.24 | 0 | -0.15(-0.51%) |
Apr 20, 2007 | 29.39 | 29.39 | 28.95 | 29.39 | 0 | +0.44(+1.52%) |
Apr 19, 2007 | 28.95 | 29.05 | 28.95 | 28.95 | 0 | -0.10(-0.34%) |
Apr 18, 2007 | 29.05 | 29.11 | 29.05 | 29.05 | 0 | -0.06(-0.21%) |
Apr 17, 2007 | 29.11 | 29.16 | 29.11 | 29.11 | 0 | -0.05(-0.17%) |
Apr 16, 2007 | 29.16 | 29.16 | 28.74 | 29.16 | 0 | +0.42(+1.46%) |
Apr 13, 2007 | 28.74 | 28.74 | 28.53 | 28.74 | 0 | +0.21(+0.74%) |
Apr 12, 2007 | 28.53 | 28.53 | 28.27 | 28.53 | 0 | +0.26(+0.92%) |
Apr 11, 2007 | 28.27 | 28.38 | 28.27 | 28.27 | 0 | -0.11(-0.39%) |
Apr 10, 2007 | 28.38 | 28.38 | 28.32 | 28.38 | 0 | +0.06(+0.21%) |
Apr 09, 2007 | 28.32 | 28.32 | 28.14 | 28.32 | 0 | +0.18(+0.64%) |
Apr 05, 2007 | 28.14 | 28.14 | 27.99 | 28.14 | 0 | +0.15(+0.54%) |
Apr 04, 2007 | 27.99 | 27.99 | 27.99 | 27.99 | 0 | +0.14(+0.50%) |
Apr 03, 2007 | 27.85 | 27.85 | 27.41 | 27.85 | 0 | +0.44(+1.61%) |
Apr 02, 2007 | 27.41 | 27.41 | 27.28 | 27.41 | 0 | +0.13(+0.48%) |
Mar 30, 2007 | 27.28 | 27.28 | 27.28 | 27.28 | 0 | +0.06(+0.22%) |
Mar 29, 2007 | 27.22 | 27.22 | 26.78 | 27.22 | 0 | +0.44(+1.64%) |
Mar 28, 2007 | 26.78 | 27.13 | 26.78 | 26.78 | 0 | -0.35(-1.29%) |
Mar 27, 2007 | 27.13 | 27.13 | 27.13 | 27.13 | 0 | -0.16(-0.59%) |
Mar 26, 2007 | 27.29 | 27.30 | 27.29 | 27.29 | 0 | -0.01(-0.04%) |
Mar 23, 2007 | 27.30 | 27.30 | 27.27 | 27.30 | 0 | +0.03(+0.11%) |
Mar 22, 2007 | 27.27 | 27.27 | 27.22 | 27.27 | 0 | +0.05(+0.18%) |
Mar 21, 2007 | 27.22 | 27.22 | 27.22 | 27.22 | 0 | +0.68(+2.56%) |
Mar 20, 2007 | 26.54 | 26.54 | 26.54 | 26.54 | 0 | +0.22(+0.84%) |
Mar 19, 2007 | 26.32 | 26.32 | 25.88 | 26.32 | 0 | +0.44(+1.70%) |
Mar 16, 2007 | 25.88 | 25.97 | 25.88 | 25.88 | 0 | -0.09(-0.35%) |
Mar 15, 2007 | 25.97 | 25.97 | 25.80 | 25.97 | 0 | +0.17(+0.66%) |
Mar 14, 2007 | 25.80 | 25.80 | 25.80 | 25.80 | 0 | +0.14(+0.55%) |
Mar 13, 2007 | 25.66 | 26.37 | 25.66 | 25.66 | 0 | -0.71(-2.69%) |
Mar 12, 2007 | 26.37 | 26.37 | 26.37 | 26.37 | 0 | +0.22(+0.84%) |
Mar 09, 2007 | 26.15 | 26.15 | 25.97 | 26.15 | 0 | +0.18(+0.69%) |
Mar 08, 2007 | 25.97 | 25.97 | 25.39 | 25.97 | 0 | +0.58(+2.28%) |
Mar 07, 2007 | 25.39 | 25.56 | 25.39 | 25.39 | 0 | -0.17(-0.67%) |
Mar 06, 2007 | 25.56 | 25.56 | 24.76 | 25.56 | 0 | +0.80(+3.23%) |
Mar 05, 2007 | 24.76 | 25.43 | 24.76 | 24.76 | 0 | -0.67(-2.63%) |
Mar 02, 2007 | 25.43 | 25.94 | 25.43 | 25.43 | 0 | -0.51(-1.97%) |