Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 31.89 | 31.89 | 31.74 | 31.89 | 0 | +0.15(+0.47%) |
Mar 30, 2007 | 31.74 | 31.74 | 31.74 | 31.74 | 0 | +0.04(+0.13%) |
Mar 29, 2007 | 31.70 | 31.70 | 31.68 | 31.70 | 0 | +0.02(+0.06%) |
Mar 28, 2007 | 31.68 | 31.87 | 31.68 | 31.68 | 0 | -0.19(-0.60%) |
Mar 27, 2007 | 31.87 | 32.04 | 31.87 | 31.87 | 0 | -0.17(-0.53%) |
Mar 26, 2007 | 32.04 | 32.04 | 32.04 | 32.04 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 32.04 | 32.04 | 31.98 | 32.04 | 0 | +0.06(+0.19%) |
Mar 22, 2007 | 31.98 | 31.98 | 31.95 | 31.98 | 0 | +0.03(+0.09%) |
Mar 21, 2007 | 31.95 | 31.95 | 31.48 | 31.95 | 0 | +0.47(+1.49%) |
Mar 20, 2007 | 31.48 | 31.48 | 31.23 | 31.48 | 0 | +0.25(+0.80%) |
Mar 19, 2007 | 31.23 | 31.23 | 30.88 | 31.23 | 0 | +0.35(+1.13%) |
Mar 16, 2007 | 30.88 | 30.88 | 30.88 | 30.88 | 0 | -0.08(-0.26%) |
Mar 15, 2007 | 30.96 | 30.96 | 30.80 | 30.96 | 0 | +0.16(+0.52%) |
Mar 14, 2007 | 30.80 | 30.80 | 30.69 | 30.80 | 0 | +0.11(+0.36%) |
Mar 13, 2007 | 30.69 | 31.35 | 30.69 | 30.69 | 0 | -0.66(-2.11%) |
Mar 12, 2007 | 31.35 | 31.35 | 31.20 | 31.35 | 0 | +0.15(+0.48%) |
Mar 09, 2007 | 31.20 | 31.20 | 31.20 | 31.20 | 0 | +0.09(+0.29%) |
Mar 08, 2007 | 31.11 | 31.11 | 30.79 | 31.11 | 0 | +0.32(+1.04%) |
Mar 07, 2007 | 30.79 | 30.83 | 30.79 | 30.79 | 0 | -0.04(-0.13%) |
Mar 06, 2007 | 30.83 | 30.83 | 30.23 | 30.83 | 0 | +0.60(+1.98%) |
Mar 05, 2007 | 30.23 | 30.23 | 30.23 | 30.23 | 0 | -0.54(-1.75%) |
Mar 02, 2007 | 30.77 | 30.77 | 30.77 | 30.77 | 0 | -0.52(-1.66%) |
Mar 01, 2007 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | -0.07(-0.22%) |
Feb 28, 2007 | 31.36 | 31.36 | 31.17 | 31.36 | 0 | +0.19(+0.61%) |
Feb 27, 2007 | 31.17 | 32.29 | 31.17 | 31.17 | 0 | -1.12(-3.47%) |
Feb 26, 2007 | 32.29 | 32.29 | 32.29 | 32.29 | 0 | -0.06(-0.19%) |
Feb 23, 2007 | 32.35 | 32.35 | 32.35 | 32.35 | 0 | -0.06(-0.19%) |
Feb 22, 2007 | 32.41 | 32.41 | 32.41 | 32.41 | 0 | +0.03(+0.09%) |
Feb 21, 2007 | 32.38 | 32.38 | 32.28 | 32.38 | 0 | +0.10(+0.31%) |
Feb 20, 2007 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.22(+0.69%) |
Feb 16, 2007 | 32.06 | 32.06 | 32.06 | 32.06 | 0 | +0.12(+0.38%) |
Feb 15, 2007 | 31.94 | 31.94 | 31.77 | 31.94 | 0 | +0.17(+0.54%) |
Feb 14, 2007 | 31.77 | 31.77 | 31.77 | 31.77 | 0 | +0.20(+0.63%) |
Feb 13, 2007 | 31.57 | 31.57 | 31.29 | 31.57 | 0 | +0.28(+0.89%) |
Feb 12, 2007 | 31.47 | 31.29 | 31.29 | 31.29 | 0 | -0.18(-0.57%) |
Feb 09, 2007 | 31.47 | 31.71 | 31.47 | 31.47 | 0 | -0.24(-0.76%) |
Feb 08, 2007 | 31.71 | 31.71 | 31.71 | 31.71 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 31.71 | 31.71 | 31.49 | 31.71 | 0 | +0.22(+0.70%) |
Feb 06, 2007 | 31.49 | 31.49 | 31.36 | 31.49 | 0 | +0.13(+0.41%) |
Feb 05, 2007 | 31.36 | 31.41 | 31.36 | 31.36 | 0 | -0.05(-0.16%) |
Feb 02, 2007 | 31.41 | 31.41 | 31.37 | 31.41 | 0 | +0.04(+0.13%) |