Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 35.89 | 35.95 | 35.95 | 35.95 | 0 | +0.06(+0.17%) |
May 30, 2007 | 35.89 | 35.89 | 35.61 | 35.89 | 0 | +0.28(+0.79%) |
May 29, 2007 | 35.61 | 35.61 | 35.57 | 35.61 | 0 | +0.04(+0.11%) |
May 25, 2007 | 35.57 | 35.57 | 35.37 | 35.57 | 0 | +0.20(+0.57%) |
May 24, 2007 | 35.37 | 35.70 | 35.37 | 35.37 | 0 | -0.33(-0.92%) |
May 23, 2007 | 35.66 | 35.70 | 35.66 | 35.70 | 0 | +0.04(+0.11%) |
May 22, 2007 | 35.65 | 35.66 | 35.65 | 35.66 | 0 | +0.01(+0.03%) |
May 21, 2007 | 35.65 | 35.65 | 35.59 | 35.65 | 0 | +0.06(+0.17%) |
May 18, 2007 | 35.57 | 35.59 | 35.57 | 35.59 | 0 | +0.26(+0.74%) |
May 17, 2007 | 35.33 | 35.33 | 35.30 | 35.33 | 0 | +0.03(+0.08%) |
May 16, 2007 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.24(+0.68%) |
May 15, 2007 | 35.06 | 35.10 | 35.06 | 35.06 | 0 | -0.04(-0.11%) |
May 14, 2007 | 35.10 | 35.18 | 35.10 | 35.10 | 0 | -0.08(-0.23%) |
May 11, 2007 | 35.18 | 35.18 | 34.84 | 35.18 | 0 | +0.34(+0.98%) |
May 10, 2007 | 34.84 | 35.33 | 34.84 | 34.84 | 0 | -0.49(-1.39%) |
May 09, 2007 | 35.33 | 35.33 | 35.19 | 35.33 | 0 | +0.14(+0.40%) |
May 08, 2007 | 35.19 | 35.29 | 35.19 | 35.19 | 0 | -0.10(-0.28%) |
May 07, 2007 | 35.29 | 35.29 | 35.22 | 35.29 | 0 | +0.07(+0.20%) |
May 04, 2007 | 35.22 | 35.22 | 35.22 | 35.22 | 0 | +0.09(+0.26%) |
May 03, 2007 | 35.13 | 35.13 | 34.99 | 35.13 | 0 | +0.14(+0.40%) |
May 02, 2007 | 34.99 | 34.99 | 34.68 | 34.99 | 0 | +0.31(+0.89%) |
May 01, 2007 | 34.68 | 34.68 | 34.62 | 34.68 | 0 | +0.06(+0.17%) |
Apr 30, 2007 | 34.62 | 34.96 | 34.62 | 34.62 | 0 | -0.34(-0.97%) |
Apr 27, 2007 | 34.96 | 34.99 | 34.96 | 34.96 | 0 | -0.03(-0.09%) |
Apr 26, 2007 | 35.05 | 35.05 | 34.99 | 34.99 | 0 | -0.06(-0.17%) |
Apr 25, 2007 | 35.05 | 35.05 | 34.76 | 35.05 | 0 | +0.29(+0.83%) |
Apr 24, 2007 | 34.76 | 34.76 | 34.72 | 34.76 | 0 | +0.04(+0.12%) |
Apr 23, 2007 | 34.72 | 34.79 | 34.72 | 34.72 | 0 | -0.07(-0.20%) |
Apr 20, 2007 | 34.79 | 34.79 | 34.51 | 34.79 | 0 | +0.28(+0.81%) |
Apr 19, 2007 | 34.51 | 34.57 | 34.51 | 34.51 | 0 | -0.06(-0.17%) |
Apr 18, 2007 | 34.57 | 34.57 | 34.57 | 34.57 | 0 | +0.01(+0.03%) |
Apr 17, 2007 | 34.56 | 34.56 | 34.56 | 34.56 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 34.27 | 34.56 | 34.27 | 34.56 | 0 | +0.33(+0.96%) |
Apr 13, 2007 | 34.23 | 34.23 | 34.14 | 34.23 | 0 | +0.09(+0.26%) |
Apr 12, 2007 | 34.14 | 34.14 | 33.85 | 34.14 | 0 | +0.29(+0.86%) |
Apr 11, 2007 | 33.85 | 33.85 | 33.85 | 33.85 | 0 | -0.18(-0.53%) |
Apr 10, 2007 | 34.03 | 34.03 | 33.91 | 34.03 | 0 | +0.12(+0.35%) |
Apr 09, 2007 | 33.91 | 33.94 | 33.91 | 33.91 | 0 | -0.03(-0.09%) |
Apr 05, 2007 | 33.94 | 33.94 | 33.79 | 33.94 | 0 | +0.15(+0.44%) |
Apr 04, 2007 | 33.79 | 33.79 | 33.68 | 33.79 | 0 | +0.11(+0.33%) |
Apr 03, 2007 | 33.68 | 33.68 | 33.39 | 33.68 | 0 | +0.29(+0.87%) |
Apr 02, 2007 | 33.39 | 33.39 | 33.33 | 33.39 | 0 | +0.06(+0.18%) |
Mar 30, 2007 | 33.33 | 33.37 | 33.33 | 33.33 | 0 | -0.04(-0.12%) |
Mar 29, 2007 | 33.37 | 33.37 | 33.23 | 33.37 | 0 | +0.15(+0.45%) |
Mar 28, 2007 | 33.22 | 33.44 | 33.22 | 33.22 | 0 | -0.22(-0.66%) |
Mar 27, 2007 | 33.44 | 33.61 | 33.44 | 33.44 | 0 | -0.17(-0.51%) |
Mar 26, 2007 | 33.61 | 33.61 | 33.61 | 33.61 | 0 | +0.04(+0.12%) |
Mar 23, 2007 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.02(+0.06%) |
Mar 22, 2007 | 33.55 | 33.55 | 33.54 | 33.55 | 0 | +0.01(+0.03%) |
Mar 21, 2007 | 33.54 | 33.54 | 33.00 | 33.54 | 0 | +0.54(+1.64%) |
Mar 20, 2007 | 33.00 | 33.00 | 32.82 | 33.00 | 0 | +0.18(+0.55%) |
Mar 19, 2007 | 32.82 | 32.82 | 32.48 | 32.82 | 0 | +0.34(+1.05%) |
Mar 16, 2007 | 32.48 | 32.48 | 32.48 | 32.48 | 0 | -0.07(-0.22%) |
Mar 15, 2007 | 32.55 | 32.55 | 32.55 | 32.55 | 0 | +0.09(+0.28%) |
Mar 14, 2007 | 32.43 | 32.46 | 32.43 | 32.46 | 0 | +0.15(+0.46%) |
Mar 13, 2007 | 32.31 | 32.90 | 32.31 | 32.31 | 0 | -0.59(-1.79%) |
Mar 12, 2007 | 32.90 | 32.90 | 32.79 | 32.90 | 0 | +0.11(+0.34%) |
Mar 09, 2007 | 32.79 | 32.80 | 32.79 | 32.79 | 0 | -0.01(-0.03%) |
Mar 08, 2007 | 32.80 | 32.80 | 32.80 | 32.80 | 0 | +0.23(+0.71%) |
Mar 07, 2007 | 32.57 | 32.57 | 32.55 | 32.57 | 0 | +0.02(+0.06%) |
Mar 06, 2007 | 32.55 | 32.55 | 32.04 | 32.55 | 0 | +0.51(+1.59%) |
Mar 05, 2007 | 32.04 | 32.39 | 32.04 | 32.04 | 0 | -0.35(-1.08%) |
Mar 02, 2007 | 32.39 | 32.77 | 32.39 | 32.39 | 0 | -0.38(-1.16%) |