|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
26.44 |
26.85 |
26.24 |
26.72 |
289,400 |
26.72 |
| 25-Feb-10 |
26.50 |
26.58 |
25.91 |
26.50 |
322,400 |
26.50 |
| 24-Feb-10 |
26.38 |
26.81 |
26.08 |
26.74 |
272,400 |
26.74 |
| 23-Feb-10 |
26.80 |
26.84 |
26.26 |
26.40 |
409,200 |
26.27 |
| 22-Feb-10 |
27.17 |
27.17 |
26.72 |
26.84 |
326,700 |
26.71 |
| 19-Feb-10 |
27.46 |
27.60 |
27.02 |
27.09 |
317,100 |
26.96 |
| 18-Feb-10 |
27.45 |
27.60 |
27.28 |
27.60 |
245,000 |
27.47 |
| 17-Feb-10 |
27.40 |
27.50 |
27.17 |
27.44 |
236,700 |
27.31 |
| 16-Feb-10 |
26.18 |
27.35 |
26.18 |
27.25 |
624,100 |
27.12 |
| 12-Feb-10 |
25.98 |
26.13 |
25.72 |
26.10 |
229,800 |
25.98 |
| 11-Feb-10 |
25.92 |
26.19 |
25.62 |
26.13 |
441,700 |
26.01 |
| 10-Feb-10 |
26.01 |
26.08 |
25.58 |
25.92 |
348,700 |
25.80 |
| 9-Feb-10 |
26.73 |
26.73 |
25.65 |
26.13 |
460,800 |
26.01 |
| 8-Feb-10 |
26.17 |
26.69 |
25.87 |
26.01 |
555,700 |
25.89 |
| 5-Feb-10 |
25.70 |
26.15 |
25.30 |
26.11 |
646,800 |
25.99 |
| 4-Feb-10 |
25.79 |
26.95 |
24.86 |
25.72 |
1,695,300 |
25.60 |
| 3-Feb-10 |
24.93 |
24.99 |
24.44 |
24.96 |
593,400 |
24.84 |
| 2-Feb-10 |
23.50 |
24.90 |
23.50 |
24.84 |
865,200 |
24.72 |
| 1-Feb-10 |
23.40 |
23.42 |
22.86 |
23.39 |
521,000 |
23.28 |
| 29-Jan-10 |
23.66 |
23.98 |
23.13 |
23.24 |
397,200 |
23.13 |
| 28-Jan-10 |
24.07 |
24.48 |
23.26 |
23.64 |
262,000 |
23.53 |
| 27-Jan-10 |
23.74 |
24.10 |
23.66 |
24.06 |
350,300 |
23.95 |
| 26-Jan-10 |
24.17 |
24.32 |
23.52 |
23.88 |
322,700 |
23.77 |
| 25-Jan-10 |
24.71 |
24.77 |
24.05 |
24.17 |
412,600 |
24.06 |
| 22-Jan-10 |
24.58 |
24.95 |
24.48 |
24.56 |
345,400 |
24.44 |
| 21-Jan-10 |
25.64 |
26.08 |
24.36 |
24.66 |
746,900 |
24.54 |
| 20-Jan-10 |
26.42 |
26.42 |
25.50 |
25.68 |
384,500 |
25.56 |
| 19-Jan-10 |
25.96 |
26.74 |
25.96 |
26.58 |
430,000 |
26.45 |
| 15-Jan-10 |
26.43 |
26.70 |
25.95 |
26.00 |
578,000 |
25.88 |
| 14-Jan-10 |
26.10 |
26.50 |
25.96 |
26.30 |
308,600 |
26.18 |
| 13-Jan-10 |
26.53 |
26.75 |
25.90 |
26.13 |
373,700 |
26.01 |
| 12-Jan-10 |
26.28 |
26.90 |
26.14 |
26.49 |
342,200 |
26.36 |
| 11-Jan-10 |
27.11 |
27.11 |
25.70 |
26.39 |
932,800 |
26.27 |
| 8-Jan-10 |
27.38 |
27.60 |
26.98 |
27.20 |
613,300 |
27.07 |
| 7-Jan-10 |
27.38 |
27.50 |
26.90 |
27.46 |
393,500 |
27.33 |
| 6-Jan-10 |
27.51 |
27.51 |
26.93 |
27.32 |
485,900 |
27.19 |
| 5-Jan-10 |
27.00 |
28.15 |
26.42 |
27.46 |
904,000 |
27.33 |
| 4-Jan-10 |
27.01 |
27.63 |
26.82 |
26.96 |
488,900 |
26.83 |
| 31-Dec-09 |
27.32 |
27.61 |
26.80 |
26.87 |
240,100 |
26.74 |
| 30-Dec-09 |
27.30 |
27.62 |
27.21 |
27.33 |
279,400 |
27.20 |
| 29-Dec-09 |
27.16 |
27.68 |
27.01 |
27.33 |
282,100 |
27.20 |
| 28-Dec-09 |
27.77 |
27.77 |
26.87 |
27.19 |
407,200 |
27.06 |
| 24-Dec-09 |
27.48 |
27.77 |
27.38 |
27.54 |
114,600 |
27.41 |
| 23-Dec-09 |
27.39 |
27.53 |
27.08 |
27.34 |
253,100 |
27.21 |
| 22-Dec-09 |
26.91 |
27.35 |
26.88 |
27.16 |
328,000 |
27.03 |
| 21-Dec-09 |
26.83 |
27.41 |
26.83 |
26.94 |
474,500 |
26.81 |
| 18-Dec-09 |
27.54 |
27.65 |
26.17 |
26.76 |
1,181,300 |
26.63 |
| 17-Dec-09 |
27.70 |
27.79 |
27.24 |
27.36 |
295,600 |
27.23 |
| 16-Dec-09 |
27.72 |
28.06 |
27.57 |
27.77 |
387,600 |
27.64 |
| 15-Dec-09 |
28.04 |
28.19 |
27.68 |
27.69 |
594,900 |
27.56 |
| 14-Dec-09 |
27.18 |
28.08 |
27.09 |
28.04 |
613,100 |
27.91 |
| 11-Dec-09 |
26.88 |
27.13 |
26.72 |
27.06 |
680,100 |
26.93 |
| 10-Dec-09 |
26.57 |
27.14 |
26.20 |
26.87 |
795,700 |
26.74 |
| 9-Dec-09 |
26.90 |
27.00 |
26.50 |
26.67 |
771,800 |
26.54 |
| 8-Dec-09 |
27.50 |
27.54 |
26.95 |
27.02 |
727,700 |
26.89 |
|
|
|
|
