Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 37.92 | 37.95 | 37.95 | 37.95 | 0 | +0.03(+0.08%) |
May 30, 2007 | 37.92 | 37.92 | 37.62 | 37.92 | 0 | +0.30(+0.80%) |
May 29, 2007 | 37.62 | 37.63 | 37.62 | 37.62 | 0 | -0.01(-0.03%) |
May 25, 2007 | 37.63 | 37.63 | 37.45 | 37.63 | 0 | +0.18(+0.48%) |
May 24, 2007 | 37.45 | 37.73 | 37.45 | 37.45 | 0 | -0.28(-0.74%) |
May 23, 2007 | 37.71 | 37.73 | 37.71 | 37.73 | 0 | +0.02(+0.05%) |
May 22, 2007 | 37.76 | 37.76 | 37.71 | 37.71 | 0 | -0.05(-0.13%) |
May 21, 2007 | 37.76 | 37.78 | 37.76 | 37.76 | 0 | -0.02(-0.05%) |
May 18, 2007 | 37.78 | 37.78 | 37.78 | 37.78 | 0 | +0.28(+0.75%) |
May 17, 2007 | 37.50 | 37.53 | 37.50 | 37.50 | 0 | -0.03(-0.08%) |
May 16, 2007 | 37.53 | 37.53 | 37.53 | 37.53 | 0 | +0.31(+0.83%) |
May 15, 2007 | 37.22 | 37.22 | 37.20 | 37.22 | 0 | +0.02(+0.05%) |
May 14, 2007 | 37.20 | 37.21 | 37.20 | 37.20 | 0 | -0.01(-0.03%) |
May 11, 2007 | 37.21 | 37.21 | 36.90 | 37.21 | 0 | +0.31(+0.84%) |
May 10, 2007 | 36.90 | 37.41 | 36.90 | 36.90 | 0 | -0.51(-1.36%) |
May 09, 2007 | 37.41 | 37.41 | 37.24 | 37.41 | 0 | +0.17(+0.46%) |
May 08, 2007 | 37.24 | 37.30 | 37.24 | 37.24 | 0 | -0.06(-0.16%) |
May 07, 2007 | 37.30 | 37.30 | 37.15 | 37.30 | 0 | +0.15(+0.40%) |
May 04, 2007 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | +0.10(+0.27%) |
May 03, 2007 | 37.05 | 37.05 | 36.89 | 37.05 | 0 | +0.16(+0.43%) |
May 02, 2007 | 36.89 | 36.89 | 36.70 | 36.89 | 0 | +0.19(+0.52%) |
May 01, 2007 | 36.70 | 36.70 | 36.55 | 36.70 | 0 | +0.15(+0.41%) |
Apr 30, 2007 | 36.55 | 36.78 | 36.55 | 36.55 | 0 | -0.23(-0.63%) |
Apr 27, 2007 | 36.78 | 36.81 | 36.78 | 36.78 | 0 | -0.03(-0.08%) |
Apr 26, 2007 | 36.84 | 36.84 | 36.81 | 36.81 | 0 | -0.03(-0.08%) |
Apr 25, 2007 | 36.84 | 36.84 | 36.44 | 36.84 | 0 | +0.40(+1.10%) |
Apr 24, 2007 | 36.44 | 36.48 | 36.44 | 36.44 | 0 | -0.04(-0.11%) |
Apr 23, 2007 | 36.48 | 36.64 | 36.48 | 36.48 | 0 | -0.16(-0.44%) |
Apr 20, 2007 | 36.64 | 36.64 | 36.27 | 36.64 | 0 | +0.37(+1.02%) |
Apr 19, 2007 | 36.27 | 36.28 | 36.27 | 36.27 | 0 | -0.01(-0.03%) |
Apr 18, 2007 | 36.28 | 36.28 | 36.20 | 36.28 | 0 | +0.08(+0.22%) |
Apr 17, 2007 | 36.20 | 36.20 | 36.12 | 36.20 | 0 | +0.08(+0.22%) |
Apr 16, 2007 | 35.70 | 36.12 | 35.70 | 36.12 | 0 | +0.42(+1.18%) |
Apr 13, 2007 | 35.70 | 35.70 | 35.55 | 35.70 | 0 | +0.15(+0.42%) |
Apr 12, 2007 | 35.55 | 35.55 | 35.39 | 35.55 | 0 | +0.16(+0.45%) |
Apr 11, 2007 | 35.39 | 35.39 | 35.39 | 35.39 | 0 | -0.22(-0.62%) |
Apr 10, 2007 | 35.61 | 35.61 | 35.50 | 35.61 | 0 | +0.11(+0.31%) |
Apr 09, 2007 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 35.50 | 35.50 | 35.38 | 35.50 | 0 | +0.12(+0.34%) |
Apr 04, 2007 | 35.38 | 35.38 | 35.38 | 35.38 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 35.38 | 35.38 | 35.10 | 35.38 | 0 | +0.28(+0.80%) |
Apr 02, 2007 | 35.10 | 35.10 | 35.02 | 35.10 | 0 | +0.08(+0.23%) |
Mar 30, 2007 | 35.02 | 35.10 | 35.02 | 35.02 | 0 | -0.08(-0.23%) |
Mar 29, 2007 | 35.10 | 35.10 | 34.92 | 35.10 | 0 | +0.18(+0.52%) |
Mar 28, 2007 | 34.92 | 35.21 | 34.92 | 34.92 | 0 | -0.29(-0.82%) |
Mar 27, 2007 | 35.21 | 35.42 | 35.21 | 35.21 | 0 | -0.21(-0.59%) |
Mar 26, 2007 | 35.42 | 35.42 | 35.42 | 35.42 | 0 | +0.03(+0.08%) |
Mar 23, 2007 | 35.39 | 35.39 | 35.39 | 35.39 | 0 | -0.12(-0.34%) |
Mar 22, 2007 | 35.51 | 35.51 | 35.50 | 35.51 | 0 | +0.01(+0.03%) |
Mar 21, 2007 | 35.50 | 35.50 | 34.91 | 35.50 | 0 | +0.59(+1.69%) |
Mar 20, 2007 | 34.91 | 34.91 | 34.67 | 34.91 | 0 | +0.24(+0.69%) |
Mar 19, 2007 | 34.67 | 34.67 | 34.31 | 34.67 | 0 | +0.36(+1.05%) |
Mar 16, 2007 | 34.31 | 34.31 | 34.31 | 34.31 | 0 | -0.14(-0.41%) |
Mar 15, 2007 | 34.45 | 34.45 | 34.45 | 34.45 | 0 | +0.10(+0.29%) |
Mar 14, 2007 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | +0.19(+0.56%) |
Mar 13, 2007 | 34.16 | 34.82 | 34.16 | 34.16 | 0 | -0.66(-1.90%) |
Mar 12, 2007 | 34.82 | 34.82 | 34.71 | 34.82 | 0 | +0.11(+0.32%) |
Mar 09, 2007 | 34.71 | 34.71 | 34.69 | 34.71 | 0 | +0.02(+0.06%) |
Mar 08, 2007 | 34.69 | 34.69 | 34.69 | 34.69 | 0 | +0.22(+0.64%) |
Mar 07, 2007 | 34.47 | 34.54 | 34.47 | 34.47 | 0 | -0.07(-0.20%) |
Mar 06, 2007 | 34.54 | 34.54 | 34.06 | 34.54 | 0 | +0.48(+1.41%) |
Mar 05, 2007 | 34.06 | 34.35 | 34.06 | 34.06 | 0 | -0.29(-0.84%) |
Mar 02, 2007 | 34.35 | 34.72 | 34.35 | 34.35 | 0 | -0.37(-1.07%) |