DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2007 | $36.37 | $36.78 | $36.30 | $36.61 | 1,023,839 |
December 28 2007 | $36.82 | $37.12 | $36.49 | $36.55 | 960,628 |
December 27 2007 | $36.84 | $36.87 | $36.37 | $36.38 | 930,954 |
December 26 2007 | $36.43 | $37.01 | $36.16 | $36.87 | 468,727 |
December 24 2007 | $36.70 | $36.80 | $36.46 | $36.60 | 417,791 |
December 21 2007 | $36.07 | $36.78 | $35.84 | $36.53 | 2,046,899 |
December 20 2007 | $35.34 | $35.84 | $34.71 | $35.82 | 1,106,767 |
December 19 2007 | $35.16 | $35.32 | $34.80 | $34.96 | 888,627 |
December 18 2007 | $35.21 | $35.38 | $34.70 | $35.14 | 1,238,244 |
December 17 2007 | $35.20 | $35.62 | $34.65 | $34.84 | 1,402,569 |
December 14 2007 | $35.19 | $35.45 | $34.83 | $34.86 | 1,319,395 |
December 13 2007 | $35.73 | $35.86 | $35.28 | $35.52 | 1,259,296 |
December 12 2007 | $35.57 | $36.20 | $35.13 | $35.65 | 1,660,939 |
December 11 2007 | $36.70 | $36.83 | $35.37 | $35.37 | 1,345,307 |
December 10 2007 | $36.18 | $36.83 | $35.98 | $36.70 | 1,072,755 |
December 07 2007 | $36.07 | $36.58 | $35.76 | $36.45 | 1,388,280 |
December 06 2007 | $36.13 | $36.13 | $35.32 | $35.88 | 1,543,887 |
December 05 2007 | $35.72 | $36.18 | $35.42 | $36.17 | 1,608,127 |
December 04 2007 | $34.16 | $35.93 | $34.16 | $35.73 | 2,458,586 |
December 03 2007 | $34.79 | $34.79 | $34.14 | $34.51 | 1,743,400 |
November 30 2007 | $33.73 | $34.79 | $33.73 | $34.73 | 2,807,758 |
November 29 2007 | $33.96 | $34.14 | $33.35 | $33.87 | 1,043,155 |
November 28 2007 | $32.64 | $34.10 | $32.49 | $34.08 | 1,591,899 |
November 27 2007 | $31.52 | $32.51 | $31.30 | $32.47 | 1,817,455 |
November 26 2007 | $31.37 | $31.94 | $31.25 | $31.29 | 1,905,570 |