|
|
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 26-Feb-10 |
22.18 |
22.18 |
21.81 |
22.12 |
1,621,800 |
22.12 |
| 25-Feb-10 |
21.93 |
22.19 |
21.56 |
22.13 |
1,976,600 |
22.13 |
| 24-Feb-10 |
21.84 |
22.44 |
21.81 |
22.27 |
2,505,600 |
22.27 |
| 23-Feb-10 |
22.58 |
22.58 |
21.51 |
21.73 |
3,106,600 |
21.73 |
| 22-Feb-10 |
22.78 |
22.93 |
22.47 |
22.65 |
1,530,600 |
22.65 |
| 19-Feb-10 |
22.65 |
22.80 |
22.50 |
22.71 |
1,972,100 |
22.71 |
| 18-Feb-10 |
22.66 |
22.67 |
22.22 |
22.65 |
2,210,500 |
22.65 |
| 17-Feb-10 |
23.18 |
23.21 |
22.57 |
22.73 |
2,207,100 |
22.73 |
| 16-Feb-10 |
22.64 |
23.11 |
22.54 |
23.09 |
2,248,100 |
23.09 |
| 12-Feb-10 |
22.15 |
22.79 |
21.80 |
22.47 |
2,293,200 |
22.47 |
| 11-Feb-10 |
21.80 |
22.40 |
21.52 |
22.33 |
2,332,600 |
22.33 |
| 10-Feb-10 |
21.79 |
21.99 |
21.50 |
21.80 |
2,267,700 |
21.80 |
| 9-Feb-10 |
21.78 |
21.96 |
21.43 |
21.78 |
2,435,700 |
21.78 |
| 8-Feb-10 |
21.55 |
21.93 |
21.25 |
21.48 |
2,572,300 |
21.48 |
| 5-Feb-10 |
21.26 |
21.64 |
20.83 |
21.60 |
4,284,700 |
21.60 |
| 4-Feb-10 |
21.08 |
21.48 |
20.57 |
21.08 |
5,967,800 |
21.08 |
| 3-Feb-10 |
21.66 |
22.16 |
21.58 |
22.05 |
4,524,900 |
22.05 |
| 2-Feb-10 |
21.49 |
22.03 |
21.49 |
21.76 |
2,869,700 |
21.76 |
| 1-Feb-10 |
20.98 |
21.63 |
20.93 |
21.59 |
3,044,800 |
21.59 |
| 29-Jan-10 |
21.84 |
21.93 |
20.68 |
20.90 |
3,650,600 |
20.90 |
| 28-Jan-10 |
22.21 |
22.37 |
21.26 |
21.50 |
4,497,700 |
21.50 |
| 27-Jan-10 |
22.08 |
22.56 |
21.83 |
22.28 |
3,912,500 |
22.28 |
| 26-Jan-10 |
21.93 |
22.58 |
21.83 |
22.07 |
7,996,600 |
22.07 |
| 25-Jan-10 |
21.24 |
21.54 |
20.89 |
21.44 |
3,761,900 |
21.44 |
| 22-Jan-10 |
21.70 |
21.72 |
20.90 |
20.97 |
4,653,600 |
20.97 |
| 21-Jan-10 |
22.37 |
22.87 |
22.08 |
22.13 |
2,379,200 |
22.13 |
| 20-Jan-10 |
22.26 |
22.50 |
22.01 |
22.43 |
2,100,800 |
22.43 |
| 19-Jan-10 |
22.11 |
22.61 |
21.98 |
22.43 |
2,039,300 |
22.43 |
| 15-Jan-10 |
22.73 |
22.95 |
21.99 |
22.13 |
3,604,400 |
22.13 |
| 14-Jan-10 |
23.09 |
23.40 |
22.80 |
23.05 |
2,268,200 |
23.05 |
| 13-Jan-10 |
22.88 |
23.32 |
22.54 |
23.26 |
2,420,900 |
23.26 |
| 12-Jan-10 |
23.68 |
23.95 |
22.74 |
22.80 |
3,284,800 |
22.80 |
| 11-Jan-10 |
24.22 |
24.22 |
23.57 |
24.02 |
1,684,000 |
24.02 |
| 8-Jan-10 |
23.41 |
24.13 |
23.24 |
24.06 |
2,634,400 |
24.06 |
| 7-Jan-10 |
23.34 |
23.48 |
23.05 |
23.38 |
1,286,100 |
23.38 |
| 6-Jan-10 |
23.53 |
24.03 |
23.38 |
23.42 |
2,106,900 |
23.42 |
| 5-Jan-10 |
23.71 |
23.87 |
23.59 |
23.74 |
1,506,400 |
23.74 |
| 4-Jan-10 |
23.45 |
23.89 |
23.45 |
23.70 |
1,972,400 |
23.70 |
| 31-Dec-09 |
23.25 |
23.76 |
23.25 |
23.34 |
1,662,800 |
23.34 |
| 30-Dec-09 |
23.45 |
23.49 |
23.32 |
23.45 |
2,428,300 |
23.45 |
| 29-Dec-09 |
23.55 |
23.61 |
23.40 |
23.41 |
922,800 |
23.41 |
| 28-Dec-09 |
23.58 |
23.64 |
23.33 |
23.51 |
1,332,100 |
23.51 |
| 24-Dec-09 |
23.58 |
23.61 |
23.49 |
23.60 |
1,003,300 |
23.60 |
| 23-Dec-09 |
23.89 |
23.92 |
23.50 |
23.56 |
1,962,000 |
23.56 |
| 22-Dec-09 |
24.06 |
24.10 |
23.81 |
23.86 |
1,991,800 |
23.86 |
| 21-Dec-09 |
23.78 |
26.00 |
23.78 |
24.09 |
2,920,300 |
24.09 |
| 18-Dec-09 |
23.93 |
24.15 |
23.66 |
23.94 |
2,100,500 |
23.94 |
| 17-Dec-09 |
24.21 |
24.43 |
23.79 |
23.93 |
1,468,500 |
23.93 |
| 16-Dec-09 |
24.08 |
24.70 |
24.06 |
24.49 |
1,674,300 |
24.49 |
| 15-Dec-09 |
23.92 |
24.32 |
23.86 |
24.12 |
1,321,500 |
24.12 |
| 14-Dec-09 |
23.95 |
24.21 |
23.84 |
24.11 |
1,418,700 |
24.11 |
| 11-Dec-09 |
24.00 |
24.12 |
23.59 |
23.80 |
1,287,700 |
23.80 |
| 10-Dec-09 |
24.00 |
24.33 |
23.78 |
23.85 |
1,751,000 |
23.85 |
| 9-Dec-09 |
23.74 |
24.06 |
23.53 |
24.03 |
1,820,300 |
24.03 |
| 8-Dec-09 |
23.33 |
23.96 |
23.13 |
23.81 |
2,852,000 |
23.81 |
| 7-Dec-09 |
23.32 |
23.64 |
23.31 |
23.52 |
2,112,100 |
23.52 |
| 4-Dec-09 |
22.97 |
23.44 |
22.73 |
23.36 |
4,987,000 |
23.36 |
|
|
|
|
