Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 41.10 | 41.10 | 41.10 | 41.10 | 527 | +0.05(+0.12%) |
Dec 28, 2007 | 41.05 | 41.05 | 41.00 | 41.05 | 1,011 | +0.55(+1.36%) |
Dec 27, 2007 | 41.40 | 40.80 | 40.50 | 40.50 | 436 | -0.90(-2.17%) |
Dec 26, 2007 | 41.40 | 41.40 | 41.40 | 41.40 | 440 | +0.40(+0.98%) |
Dec 24, 2007 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Dec 21, 2007 | 41.00 | 41.00 | 40.95 | 41.00 | 800 | +1.15(+2.89%) |
Dec 20, 2007 | 39.85 | 39.85 | 39.30 | 39.85 | 6,292 | +0.00(+0.00%) |
Dec 19, 2007 | 40.21 | 39.85 | 39.60 | 39.85 | 2,200 | -0.36(-0.90%) |
Dec 18, 2007 | 40.21 | 40.65 | 40.21 | 40.21 | 1,880 | +0.11(+0.27%) |
Dec 17, 2007 | 40.25 | 40.26 | 40.10 | 40.10 | 3,075 | -0.15(-0.37%) |
Dec 14, 2007 | 40.25 | 40.25 | 40.25 | 40.25 | 1,325 | -0.45(-1.11%) |
Dec 13, 2007 | 41.60 | 40.71 | 40.65 | 40.70 | 2,300 | -0.90(-2.16%) |
Dec 12, 2007 | 41.60 | 41.60 | 41.60 | 41.60 | 0 | +0.00(+0.00%) |
Dec 11, 2007 | 41.60 | 42.25 | 41.55 | 41.60 | 2,550 | -0.75(-1.77%) |
Dec 10, 2007 | 42.35 | 42.35 | 42.35 | 42.35 | 200 | -0.26(-0.61%) |
Dec 07, 2007 | 42.61 | 42.61 | 42.61 | 42.61 | 0 | +0.00(+0.00%) |
Dec 06, 2007 | 41.00 | 43.05 | 42.61 | 42.61 | 390 | +1.61(+3.93%) |
Dec 05, 2007 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +0.00(+0.00%) |
Dec 04, 2007 | 41.00 | 41.15 | 41.00 | 41.00 | 700 | +0.40(+0.99%) |
Dec 03, 2007 | 40.60 | 40.60 | 40.60 | 40.60 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 41.25 | 40.60 | 40.60 | 40.60 | 1,360 | -0.65(-1.58%) |
Nov 29, 2007 | 41.05 | 41.25 | 40.85 | 41.25 | 500 | +0.20(+0.49%) |
Nov 28, 2007 | 41.05 | 41.25 | 40.85 | 41.05 | 1,700 | +0.80(+1.99%) |
Nov 27, 2007 | 40.25 | 40.60 | 40.25 | 40.25 | 2,024 | -0.35(-0.86%) |
Nov 26, 2007 | 40.60 | 40.80 | 40.60 | 40.60 | 1,100 | +0.20(+0.50%) |
Nov 23, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 500 | +0.00(+0.00%) |
Nov 20, 2007 | 40.40 | 40.40 | 40.40 | 40.40 | 500 | +1.65(+4.26%) |
Nov 19, 2007 | 38.75 | 39.70 | 38.75 | 38.75 | 3,100 | +0.00(+0.00%) |
Nov 16, 2007 | 38.75 | 38.75 | 38.75 | 38.75 | 350 | -0.95(-2.39%) |
Nov 15, 2007 | 39.70 | 40.20 | 39.70 | 39.70 | 1,000 | -0.28(-0.70%) |
Nov 14, 2007 | 40.45 | 40.40 | 39.98 | 39.98 | 950 | -0.47(-1.16%) |
Nov 13, 2007 | 41.15 | 40.45 | 40.32 | 40.45 | 350 | -0.70(-1.70%) |
Nov 12, 2007 | 41.15 | 41.30 | 41.10 | 41.15 | 1,000 | -0.35(-0.84%) |
Nov 09, 2007 | 41.50 | 41.75 | 41.50 | 41.50 | 1,000 | +0.65(+1.59%) |
Nov 08, 2007 | 40.85 | 41.05 | 40.55 | 40.85 | 3,750 | +1.05(+2.64%) |
Nov 07, 2007 | 39.80 | 40.25 | 39.75 | 39.80 | 2,260 | -1.65(-3.98%) |
Nov 06, 2007 | 41.45 | 41.45 | 41.10 | 41.45 | 1,550 | +1.40(+3.50%) |
Nov 05, 2007 | 40.05 | 40.05 | 40.05 | 40.05 | 0 | +0.00(+0.00%) |
Nov 02, 2007 | 40.05 | 40.05 | 39.85 | 40.05 | 2,088 | -0.85(-2.08%) |
Nov 01, 2007 | 40.90 | 41.20 | 40.90 | 40.90 | 1,000 | -0.42(-1.02%) |
Oct 31, 2007 | 41.75 | 41.32 | 41.32 | 41.32 | 400 | -0.43(-1.03%) |
Oct 30, 2007 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 40.85 | 41.75 | 41.75 | 41.75 | 778 | +0.90(+2.20%) |
Oct 26, 2007 | 40.85 | 40.85 | 40.85 | 40.85 | 0 | +0.00(+0.00%) |
Oct 25, 2007 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.62(+1.54%) |
Oct 24, 2007 | 41.15 | 40.45 | 40.15 | 40.23 | 2,200 | -0.92(-2.24%) |
Oct 23, 2007 | 41.15 | 41.15 | 41.15 | 41.15 | 400 | -0.10(-0.24%) |
Oct 19, 2007 | 41.25 | 41.90 | 41.25 | 41.25 | 4,400 | -0.95(-2.25%) |
Oct 18, 2007 | 42.20 | 42.20 | 42.20 | 42.20 | 1,000 | +0.00(+0.00%) |
Oct 17, 2007 | 42.20 | 42.20 | 42.20 | 42.20 | 1,000 | -0.10(-0.24%) |
Oct 16, 2007 | 42.30 | 42.30 | 42.30 | 42.30 | 400 | +0.15(+0.36%) |
Oct 15, 2007 | 42.15 | 42.15 | 42.15 | 42.15 | 200 | +0.00(+0.00%) |
Oct 12, 2007 | 42.15 | 42.15 | 42.15 | 42.15 | 200 | +0.10(+0.24%) |
Oct 11, 2007 | 42.05 | 42.05 | 42.05 | 42.05 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 42.05 | 42.15 | 41.95 | 42.05 | 3,400 | -1.30(-3.00%) |
Oct 09, 2007 | 43.35 | 43.85 | 43.35 | 43.35 | 1,100 | -0.90(-2.03%) |
Oct 08, 2007 | 44.25 | 44.25 | 43.45 | 44.25 | 3,450 | +0.00(+0.00%) |
Oct 05, 2007 | 44.25 | 44.25 | 44.20 | 44.25 | 5,400 | +2.50(+5.99%) |
Oct 04, 2007 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Oct 03, 2007 | 41.75 | 42.15 | 41.65 | 41.75 | 8,024 | -0.25(-0.60%) |
Oct 02, 2007 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +0.00(+0.00%) |