Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
May 30, 2007 | 31.29 | 31.29 | 31.12 | 31.29 | 563 | +0.00(+0.00%) |
May 29, 2007 | 31.29 | 31.29 | 31.29 | 31.29 | 156 | +0.01(+0.02%) |
May 25, 2007 | 31.29 | 31.29 | 31.29 | 31.29 | 0 | +0.00(+0.00%) |
May 24, 2007 | 31.16 | 31.29 | 31.15 | 31.29 | 602 | +0.15(+0.49%) |
May 23, 2007 | 31.13 | 31.24 | 31.13 | 31.13 | 782 | -0.25(-0.79%) |
May 22, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 0 | +0.00(+0.00%) |
May 21, 2007 | 31.38 | 31.38 | 31.38 | 31.38 | 156 | -0.01(-0.02%) |
May 18, 2007 | 31.55 | 31.55 | 31.39 | 31.39 | 2,474 | -0.13(-0.41%) |
May 17, 2007 | 31.45 | 31.52 | 31.45 | 31.52 | 313 | +0.06(+0.20%) |
May 16, 2007 | 31.45 | 31.45 | 31.45 | 31.45 | 1,722 | +0.13(+0.43%) |
May 15, 2007 | 31.32 | 31.32 | 31.32 | 31.32 | 0 | +0.00(+0.00%) |
May 14, 2007 | 31.57 | 31.57 | 31.31 | 31.32 | 926 | +0.05(+0.16%) |
May 11, 2007 | 31.29 | 31.29 | 30.69 | 31.27 | 2,677 | +0.13(+0.41%) |
May 10, 2007 | 31.13 | 31.14 | 31.13 | 31.14 | 1,883 | +0.16(+0.52%) |
May 09, 2007 | 30.61 | 31.23 | 30.61 | 30.98 | 7,296 | +0.54(+1.78%) |
May 08, 2007 | 30.64 | 30.84 | 30.44 | 30.44 | 626 | -0.52(-1.67%) |
May 07, 2007 | 30.33 | 30.96 | 30.18 | 30.95 | 2,015 | +0.93(+3.08%) |
May 04, 2007 | 30.50 | 31.28 | 30.03 | 30.03 | 4,713 | -0.47(-1.53%) |
May 03, 2007 | 30.50 | 30.50 | 30.50 | 30.50 | 782 | +0.23(+0.76%) |
May 02, 2007 | 30.27 | 30.27 | 30.27 | 30.27 | 313 | -0.69(-2.23%) |
May 01, 2007 | 30.99 | 30.99 | 30.95 | 30.95 | 469 | +0.17(+0.54%) |
Apr 30, 2007 | 30.81 | 30.81 | 30.55 | 30.79 | 1,736 | -0.19(-0.60%) |
Apr 27, 2007 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 30.97 | 30.97 | 30.97 | 30.97 | 195 | +0.00(+0.00%) |
Apr 25, 2007 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 30.97 | 30.97 | 30.97 | 30.97 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 30.97 | 30.97 | 30.97 | 30.97 | 1,899 | +0.36(+1.19%) |
Apr 20, 2007 | 30.61 | 30.61 | 30.61 | 30.61 | 313 | -0.39(-1.26%) |
Apr 19, 2007 | 31.00 | 31.04 | 31.00 | 31.00 | 469 | +0.02(+0.06%) |
Apr 18, 2007 | 31.03 | 31.82 | 30.98 | 30.98 | 2,192 | +0.05(+0.17%) |
Apr 17, 2007 | 30.93 | 30.93 | 30.93 | 30.93 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 31.29 | 31.29 | 30.93 | 30.93 | 313 | -0.35(-1.12%) |
Apr 13, 2007 | 31.08 | 31.28 | 31.08 | 31.28 | 1,110 | +0.55(+1.79%) |
Apr 12, 2007 | 30.34 | 30.73 | 30.04 | 30.73 | 1,096 | +0.01(+0.04%) |
Apr 11, 2007 | 30.66 | 30.72 | 30.66 | 30.72 | 1,052 | +0.06(+0.21%) |
Apr 10, 2007 | 30.65 | 30.65 | 30.65 | 30.65 | 313 | -0.03(-0.10%) |
Apr 09, 2007 | 31.18 | 31.22 | 30.69 | 30.69 | 1,438 | -0.61(-1.94%) |
Apr 05, 2007 | 31.32 | 31.32 | 31.29 | 31.29 | 313 | -0.11(-0.35%) |
Apr 04, 2007 | 31.34 | 31.68 | 31.34 | 31.40 | 1,703 | +0.11(+0.35%) |
Apr 03, 2007 | 31.64 | 31.64 | 31.29 | 31.29 | 2,685 | -0.35(-1.11%) |
Apr 02, 2007 | 31.64 | 31.64 | 31.64 | 31.64 | 471 | -0.50(-1.55%) |
Mar 30, 2007 | 31.79 | 32.21 | 31.72 | 32.14 | 1,096 | -0.13(-0.42%) |
Mar 29, 2007 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 32.28 | 32.28 | 32.28 | 32.28 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 32.28 | 32.28 | 32.28 | 32.28 | 1,409 | +0.13(+0.42%) |
Mar 26, 2007 | 32.60 | 32.63 | 32.02 | 32.14 | 3,162 | -0.43(-1.33%) |
Mar 23, 2007 | 32.71 | 32.71 | 32.58 | 32.58 | 313 | -0.31(-0.95%) |
Mar 22, 2007 | 32.89 | 32.89 | 32.89 | 32.89 | 468 | +0.18(+0.55%) |
Mar 21, 2007 | 32.71 | 32.71 | 32.71 | 32.71 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 32.71 | 32.71 | 32.71 | 32.71 | 383 | +0.01(+0.02%) |
Mar 19, 2007 | 32.58 | 32.70 | 32.58 | 32.70 | 447 | +0.08(+0.24%) |
Mar 16, 2007 | 32.63 | 32.63 | 32.63 | 32.63 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 32.74 | 32.74 | 32.63 | 32.63 | 313 | -0.35(-1.07%) |
Mar 14, 2007 | 32.94 | 32.98 | 32.94 | 32.98 | 4,227 | -0.09(-0.27%) |
Mar 13, 2007 | 33.49 | 33.49 | 33.07 | 33.07 | 2,038 | -0.46(-1.37%) |
Mar 12, 2007 | 32.37 | 34.01 | 32.37 | 33.53 | 18,107 | +0.73(+2.22%) |
Mar 09, 2007 | 32.09 | 32.80 | 32.09 | 32.80 | 4,540 | +0.77(+2.41%) |
Mar 08, 2007 | 32.09 | 32.09 | 32.03 | 32.03 | 313 | -0.06(-0.18%) |
Mar 07, 2007 | 31.85 | 32.09 | 31.61 | 32.09 | 2,589 | +0.24(+0.74%) |
Mar 06, 2007 | 32.09 | 32.09 | 31.47 | 31.85 | 5,976 | -0.64(-1.98%) |
Mar 05, 2007 | 32.73 | 32.73 | 32.49 | 32.49 | 1,252 | +0.19(+0.59%) |
Mar 02, 2007 | 32.16 | 32.32 | 31.93 | 32.30 | 4,697 | +0.40(+1.24%) |