Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2007 | 32.77 | 32.88 | 32.77 | 32.77 | 0 | -0.11(-0.33%) |
Feb 28, 2007 | 32.88 | 32.88 | 32.76 | 32.88 | 0 | +0.12(+0.37%) |
Feb 27, 2007 | 32.76 | 33.78 | 32.76 | 32.76 | 0 | -1.02(-3.02%) |
Feb 26, 2007 | 33.78 | 33.83 | 33.78 | 33.78 | 0 | -0.05(-0.15%) |
Feb 23, 2007 | 33.83 | 33.83 | 33.83 | 33.83 | 0 | -0.04(-0.12%) |
Feb 22, 2007 | 33.87 | 33.87 | 33.87 | 33.87 | 0 | +0.08(+0.24%) |
Feb 21, 2007 | 33.79 | 33.79 | 33.77 | 33.79 | 0 | +0.02(+0.06%) |
Feb 20, 2007 | 33.77 | 33.77 | 33.71 | 33.77 | 0 | +0.06(+0.18%) |
Feb 16, 2007 | 33.71 | 33.72 | 33.71 | 33.71 | 0 | -0.01(-0.03%) |
Feb 15, 2007 | 33.72 | 33.72 | 33.68 | 33.72 | 0 | +0.04(+0.12%) |
Feb 14, 2007 | 33.68 | 33.68 | 33.41 | 33.68 | 0 | +0.29(+0.87%) |
Feb 13, 2007 | 33.39 | 33.39 | 33.14 | 33.39 | 0 | +0.25(+0.75%) |
Feb 12, 2007 | 33.48 | 33.48 | 33.14 | 33.14 | 0 | -0.34(-1.02%) |
Feb 09, 2007 | 33.48 | 33.48 | 33.48 | 33.48 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 33.48 | 33.55 | 33.48 | 33.48 | 0 | -0.07(-0.21%) |
Feb 07, 2007 | 33.55 | 33.55 | 33.52 | 33.55 | 0 | +0.03(+0.09%) |
Feb 06, 2007 | 33.52 | 33.52 | 33.52 | 33.52 | 0 | +0.03(+0.09%) |
Feb 05, 2007 | 33.49 | 33.49 | 33.49 | 33.49 | 0 | -0.08(-0.24%) |
Feb 02, 2007 | 33.57 | 33.57 | 33.54 | 33.57 | 0 | +0.03(+0.09%) |