|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
16.32 |
16.44 |
16.10 |
16.20 |
9,834,900 |
16.20 |
| 25-Feb-10 |
16.17 |
16.44 |
15.76 |
16.40 |
14,424,300 |
16.40 |
| 24-Feb-10 |
16.35 |
16.71 |
16.30 |
16.55 |
11,146,700 |
16.55 |
| 23-Feb-10 |
16.66 |
16.73 |
16.04 |
16.21 |
12,244,100 |
16.21 |
| 22-Feb-10 |
16.65 |
16.90 |
16.50 |
16.61 |
11,452,100 |
16.61 |
| 19-Feb-10 |
16.60 |
16.78 |
16.50 |
16.58 |
12,763,700 |
16.58 |
| 18-Feb-10 |
16.86 |
16.95 |
16.21 |
16.67 |
37,887,700 |
16.67 |
| 17-Feb-10 |
17.89 |
17.90 |
17.33 |
17.84 |
21,861,900 |
17.84 |
| 16-Feb-10 |
17.58 |
17.74 |
17.37 |
17.67 |
11,425,600 |
17.67 |
| 12-Feb-10 |
17.00 |
17.70 |
16.81 |
17.35 |
19,505,300 |
17.35 |
| 11-Feb-10 |
16.63 |
17.30 |
16.51 |
17.12 |
17,399,500 |
17.12 |
| 10-Feb-10 |
16.16 |
16.52 |
16.05 |
16.37 |
13,395,700 |
16.37 |
| 9-Feb-10 |
16.45 |
16.53 |
15.90 |
16.06 |
23,253,600 |
16.06 |
| 8-Feb-10 |
16.17 |
16.58 |
15.87 |
16.19 |
11,129,000 |
16.19 |
| 5-Feb-10 |
15.88 |
16.26 |
15.60 |
16.22 |
15,073,100 |
16.22 |
| 4-Feb-10 |
16.73 |
16.73 |
15.72 |
15.90 |
19,468,000 |
15.90 |
| 3-Feb-10 |
16.59 |
16.95 |
16.51 |
16.88 |
14,057,400 |
16.88 |
| 2-Feb-10 |
16.51 |
16.95 |
16.46 |
16.74 |
21,245,300 |
16.74 |
| 1-Feb-10 |
15.45 |
16.60 |
15.32 |
16.57 |
23,584,300 |
16.57 |
| 29-Jan-10 |
16.27 |
16.45 |
15.15 |
15.39 |
19,367,500 |
15.39 |
| 28-Jan-10 |
16.78 |
16.84 |
15.86 |
16.09 |
17,194,100 |
16.09 |
| 27-Jan-10 |
16.20 |
16.71 |
16.02 |
16.65 |
20,312,600 |
16.65 |
| 26-Jan-10 |
16.66 |
16.77 |
16.20 |
16.21 |
17,865,900 |
16.21 |
| 25-Jan-10 |
16.73 |
17.06 |
16.61 |
16.74 |
16,091,900 |
16.74 |
| 22-Jan-10 |
16.85 |
17.16 |
16.36 |
16.46 |
26,697,900 |
16.46 |
| 21-Jan-10 |
17.35 |
17.66 |
16.89 |
17.05 |
15,215,800 |
17.05 |
| 20-Jan-10 |
17.21 |
17.43 |
16.98 |
17.36 |
17,993,200 |
17.36 |
| 19-Jan-10 |
16.98 |
17.54 |
16.93 |
17.43 |
13,633,200 |
17.43 |
| 15-Jan-10 |
17.50 |
17.65 |
16.88 |
17.11 |
20,454,800 |
17.11 |
| 14-Jan-10 |
17.69 |
17.82 |
17.33 |
17.63 |
15,213,100 |
17.63 |
| 13-Jan-10 |
17.79 |
17.97 |
17.10 |
17.91 |
12,721,700 |
17.91 |
| 12-Jan-10 |
18.02 |
18.09 |
17.29 |
17.67 |
15,685,800 |
17.67 |
| 11-Jan-10 |
18.65 |
18.73 |
18.03 |
18.29 |
13,915,300 |
18.29 |
| 8-Jan-10 |
18.36 |
18.68 |
18.25 |
18.55 |
11,954,200 |
18.55 |
| 7-Jan-10 |
18.78 |
18.86 |
18.37 |
18.51 |
13,694,800 |
18.51 |
| 6-Jan-10 |
18.75 |
18.92 |
18.57 |
18.88 |
16,117,000 |
18.88 |
| 5-Jan-10 |
18.42 |
18.96 |
18.42 |
18.76 |
18,216,200 |
18.76 |
| 4-Jan-10 |
18.51 |
18.62 |
18.11 |
18.49 |
20,005,100 |
18.49 |
| 31-Dec-09 |
18.71 |
18.95 |
18.66 |
18.68 |
17,508,500 |
18.68 |
| 30-Dec-09 |
18.19 |
18.78 |
18.06 |
18.67 |
17,600,200 |
18.67 |
| 29-Dec-09 |
17.74 |
18.07 |
17.70 |
18.02 |
11,896,200 |
18.02 |
| 28-Dec-09 |
18.06 |
18.22 |
17.62 |
17.80 |
11,630,700 |
17.80 |
| 24-Dec-09 |
18.18 |
18.21 |
18.02 |
18.09 |
3,420,300 |
18.09 |
| 23-Dec-09 |
18.05 |
18.18 |
17.82 |
18.13 |
11,054,900 |
18.13 |
| 22-Dec-09 |
17.42 |
18.06 |
17.40 |
17.88 |
19,826,100 |
17.88 |
| 21-Dec-09 |
16.92 |
17.49 |
16.90 |
17.42 |
10,694,800 |
17.42 |
| 18-Dec-09 |
16.97 |
17.03 |
16.62 |
16.82 |
20,320,700 |
16.82 |
| 17-Dec-09 |
16.96 |
17.48 |
16.58 |
16.83 |
25,403,300 |
16.83 |
| 16-Dec-09 |
16.21 |
17.09 |
16.12 |
16.91 |
42,085,000 |
16.91 |
| 15-Dec-09 |
15.56 |
15.91 |
15.52 |
15.65 |
11,153,800 |
15.65 |
| 14-Dec-09 |
15.43 |
15.72 |
15.26 |
15.67 |
10,137,200 |
15.67 |
| 11-Dec-09 |
15.54 |
15.56 |
15.17 |
15.21 |
10,418,600 |
15.21 |
| 10-Dec-09 |
15.80 |
15.90 |
15.36 |
15.41 |
10,425,300 |
15.41 |
| 9-Dec-09 |
15.47 |
15.81 |
15.32 |
15.69 |
16,789,700 |
15.69 |
| 8-Dec-09 |
15.83 |
15.90 |
15.22 |
15.31 |
26,887,800 |
15.31 |
| 7-Dec-09 |
15.85 |
16.45 |
15.10 |
16.09 |
68,304,600 |
16.09 |
| 4-Dec-09 |
14.09 |
14.32 |
13.87 |
14.26 |
20,614,100 |
14.26 |
| 3-Dec-09 |
13.88 |
14.13 |
13.81 |
13.83 |
16,500,900 |
13.83 |
|
|
|
|
