Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.72 | 35.78 | 35.78 | 35.78 | 0 | +0.06(+0.17%) |
May 30, 2007 | 35.72 | 35.72 | 35.44 | 35.72 | 0 | +0.28(+0.79%) |
May 29, 2007 | 35.44 | 35.44 | 35.40 | 35.44 | 0 | +0.04(+0.11%) |
May 25, 2007 | 35.40 | 35.40 | 35.21 | 35.40 | 0 | +0.19(+0.54%) |
May 24, 2007 | 35.21 | 35.53 | 35.21 | 35.21 | 0 | -0.32(-0.90%) |
May 23, 2007 | 35.49 | 35.53 | 35.49 | 35.53 | 0 | +0.04(+0.11%) |
May 22, 2007 | 35.48 | 35.49 | 35.48 | 35.49 | 0 | +0.01(+0.03%) |
May 21, 2007 | 35.48 | 35.48 | 35.40 | 35.48 | 0 | +0.08(+0.23%) |
May 18, 2007 | 35.40 | 35.40 | 35.40 | 35.40 | 0 | +0.24(+0.68%) |
May 17, 2007 | 35.16 | 35.16 | 35.13 | 35.16 | 0 | +0.03(+0.09%) |
May 16, 2007 | 35.13 | 35.13 | 35.13 | 35.13 | 0 | +0.24(+0.69%) |
May 15, 2007 | 34.89 | 34.94 | 34.89 | 34.89 | 0 | -0.05(-0.14%) |
May 14, 2007 | 34.94 | 35.02 | 34.94 | 34.94 | 0 | -0.08(-0.23%) |
May 11, 2007 | 35.02 | 35.02 | 34.68 | 35.02 | 0 | +0.34(+0.98%) |
May 10, 2007 | 34.68 | 35.16 | 34.68 | 34.68 | 0 | -0.48(-1.37%) |
May 09, 2007 | 35.16 | 35.16 | 35.03 | 35.16 | 0 | +0.13(+0.37%) |
May 08, 2007 | 35.03 | 35.12 | 35.03 | 35.03 | 0 | -0.09(-0.26%) |
May 07, 2007 | 35.12 | 35.12 | 35.05 | 35.12 | 0 | +0.07(+0.20%) |
May 04, 2007 | 35.05 | 35.05 | 35.05 | 35.05 | 0 | +0.09(+0.26%) |
May 03, 2007 | 34.96 | 34.96 | 34.82 | 34.96 | 0 | +0.14(+0.40%) |
May 02, 2007 | 34.82 | 34.82 | 34.51 | 34.82 | 0 | +0.31(+0.90%) |
May 01, 2007 | 34.51 | 34.51 | 34.46 | 34.51 | 0 | +0.05(+0.15%) |
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%) |