Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 35.00 | 35.23 | 35.00 | 35.00 | 0 | -0.23(-0.65%) |
Apr 27, 2007 | 35.23 | 35.24 | 35.23 | 35.23 | 0 | -0.01(-0.03%) |
Apr 26, 2007 | 35.29 | 35.29 | 35.24 | 35.24 | 0 | -0.05(-0.14%) |
Apr 25, 2007 | 35.29 | 35.29 | 34.99 | 35.29 | 0 | +0.30(+0.86%) |
Apr 24, 2007 | 34.99 | 34.99 | 34.99 | 34.99 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 34.99 | 35.11 | 34.99 | 34.99 | 0 | -0.12(-0.34%) |
Apr 20, 2007 | 35.11 | 35.11 | 34.84 | 35.11 | 0 | +0.27(+0.77%) |
Apr 19, 2007 | 34.84 | 34.84 | 34.81 | 34.84 | 0 | +0.03(+0.09%) |
Apr 18, 2007 | 34.81 | 34.81 | 34.81 | 34.81 | 0 | +0.06(+0.17%) |
Apr 17, 2007 | 34.75 | 34.75 | 34.70 | 34.75 | 0 | +0.05(+0.14%) |
Apr 16, 2007 | 34.40 | 34.70 | 34.40 | 34.70 | 0 | +0.32(+0.93%) |
Apr 13, 2007 | 34.38 | 34.38 | 34.28 | 34.38 | 0 | +0.10(+0.29%) |
Apr 12, 2007 | 34.28 | 34.28 | 34.10 | 34.28 | 0 | +0.18(+0.53%) |
Apr 11, 2007 | 34.10 | 34.10 | 34.10 | 34.10 | 0 | -0.18(-0.53%) |
Apr 10, 2007 | 34.28 | 34.28 | 34.18 | 34.28 | 0 | +0.10(+0.29%) |
Apr 09, 2007 | 34.18 | 34.23 | 34.18 | 34.18 | 0 | -0.05(-0.15%) |
Apr 05, 2007 | 34.23 | 34.23 | 34.08 | 34.23 | 0 | +0.15(+0.44%) |
Apr 04, 2007 | 34.08 | 34.08 | 34.04 | 34.08 | 0 | +0.04(+0.12%) |
Apr 03, 2007 | 34.04 | 34.04 | 33.78 | 34.04 | 0 | +0.26(+0.77%) |
Apr 02, 2007 | 33.78 | 33.78 | 33.70 | 33.78 | 0 | +0.08(+0.24%) |
Mar 30, 2007 | 33.70 | 33.75 | 33.70 | 33.70 | 0 | -0.05(-0.15%) |
Mar 29, 2007 | 33.75 | 33.75 | 33.61 | 33.75 | 0 | +0.14(+0.42%) |
Mar 28, 2007 | 33.61 | 33.85 | 33.61 | 33.61 | 0 | -0.24(-0.71%) |
Mar 27, 2007 | 33.85 | 34.00 | 33.85 | 33.85 | 0 | -0.15(-0.44%) |
Mar 26, 2007 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.01(+0.03%) |
Mar 23, 2007 | 33.99 | 33.99 | 33.99 | 33.99 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 33.99 | 33.99 | 33.98 | 33.99 | 0 | +0.01(+0.03%) |
Mar 21, 2007 | 33.98 | 33.98 | 33.48 | 33.98 | 0 | +0.50(+1.49%) |
Mar 20, 2007 | 33.48 | 33.48 | 33.30 | 33.48 | 0 | +0.18(+0.54%) |
Mar 19, 2007 | 33.30 | 33.30 | 33.01 | 33.30 | 0 | +0.29(+0.88%) |
Mar 16, 2007 | 33.01 | 33.01 | 33.01 | 33.01 | 0 | -0.06(-0.18%) |
Mar 15, 2007 | 33.07 | 33.07 | 33.07 | 33.07 | 0 | +0.09(+0.27%) |
Mar 14, 2007 | 32.96 | 32.98 | 32.96 | 32.98 | 0 | +0.11(+0.33%) |
Mar 13, 2007 | 32.87 | 33.42 | 32.87 | 32.87 | 0 | -0.55(-1.65%) |
Mar 12, 2007 | 33.42 | 33.42 | 33.32 | 33.42 | 0 | +0.10(+0.30%) |
Mar 09, 2007 | 33.32 | 33.32 | 33.29 | 33.32 | 0 | +0.03(+0.09%) |
Mar 08, 2007 | 33.29 | 33.29 | 33.29 | 33.29 | 0 | +0.23(+0.70%) |
Mar 07, 2007 | 33.06 | 33.08 | 33.06 | 33.06 | 0 | -0.02(-0.06%) |
Mar 06, 2007 | 33.08 | 33.08 | 32.62 | 33.08 | 0 | +0.46(+1.41%) |
Mar 05, 2007 | 32.62 | 32.93 | 32.62 | 32.62 | 0 | -0.31(-0.94%) |
Mar 02, 2007 | 32.93 | 33.41 | 32.93 | 32.93 | 0 | -0.48(-1.44%) |
Mar 01, 2007 | 33.41 | 33.48 | 33.41 | 33.41 | 0 | -0.07(-0.21%) |
Feb 28, 2007 | 33.48 | 33.48 | 33.32 | 33.48 | 0 | +0.16(+0.48%) |
Feb 27, 2007 | 33.32 | 34.27 | 33.32 | 33.32 | 0 | -0.95(-2.77%) |
Feb 26, 2007 | 34.27 | 34.27 | 34.26 | 34.27 | 0 | +0.01(+0.03%) |
Feb 23, 2007 | 34.26 | 34.26 | 34.26 | 34.26 | 0 | -0.04(-0.12%) |
Feb 22, 2007 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | +0.02(+0.06%) |
Feb 21, 2007 | 34.28 | 34.35 | 34.28 | 34.28 | 0 | -0.07(-0.20%) |
Feb 20, 2007 | 34.35 | 34.35 | 34.30 | 34.35 | 0 | +0.05(+0.15%) |
Feb 16, 2007 | 34.30 | 34.32 | 34.30 | 34.30 | 0 | -0.02(-0.06%) |
Feb 15, 2007 | 34.32 | 34.32 | 34.31 | 34.32 | 0 | +0.01(+0.03%) |
Feb 14, 2007 | 34.31 | 34.31 | 34.08 | 34.31 | 0 | +0.24(+0.70%) |
Feb 13, 2007 | 34.07 | 34.07 | 33.85 | 34.07 | 0 | +0.22(+0.65%) |
Feb 12, 2007 | 33.92 | 33.92 | 33.85 | 33.85 | 0 | -0.07(-0.21%) |
Feb 09, 2007 | 33.92 | 34.08 | 33.92 | 33.92 | 0 | -0.16(-0.47%) |
Feb 08, 2007 | 34.08 | 34.17 | 34.08 | 34.08 | 0 | -0.09(-0.26%) |
Feb 07, 2007 | 34.17 | 34.18 | 34.17 | 34.17 | 0 | -0.01(-0.03%) |
Feb 06, 2007 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 34.18 | 34.18 | 34.18 | 34.18 | 0 | -0.03(-0.09%) |
Feb 02, 2007 | 34.21 | 34.21 | 34.19 | 34.21 | 0 | +0.02(+0.06%) |