| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 19-Nov-08 |
37.97 |
39.00 |
35.75 |
35.84 |
12,521,100 |
35.84 |
| 18-Nov-08 |
39.73 |
40.66 |
36.08 |
38.44 |
15,049,200 |
38.44 |
| 17-Nov-08 |
39.91 |
41.26 |
39.07 |
39.69 |
10,711,800 |
39.69 |
| 14-Nov-08 |
43.61 |
44.50 |
41.50 |
41.75 |
11,949,700 |
41.75 |
| 13-Nov-08 |
41.40 |
45.00 |
38.48 |
44.93 |
16,935,300 |
44.93 |
| 12-Nov-08 |
43.99 |
45.44 |
40.90 |
41.56 |
14,768,600 |
41.56 |
| 11-Nov-08 |
47.10 |
48.06 |
44.81 |
46.30 |
9,939,200 |
46.30 |
| 10-Nov-08 |
49.98 |
50.68 |
46.86 |
48.46 |
8,964,900 |
48.46 |
| 7-Nov-08 |
47.76 |
49.79 |
47.01 |
49.21 |
7,439,600 |
49.21 |
| 6-Nov-08 |
49.80 |
51.04 |
46.30 |
47.22 |
15,487,800 |
47.22 |
| 5-Nov-08 |
57.47 |
58.00 |
51.62 |
51.98 |
11,498,400 |
51.98 |
| 4-Nov-08 |
57.16 |
58.73 |
55.22 |
58.45 |
7,663,800 |
58.45 |
| 3-Nov-08 |
56.35 |
57.25 |
55.02 |
55.77 |
7,170,100 |
55.77 |
| 30-Sep-08 |
65.84 |
73.12 |
65.32 |
72.76 |
13,046,900 |
72.76 |
| 29-Sep-08 |
68.41 |
69.37 |
61.32 |
63.35 |
12,004,300 |
63.35 |
| 26-Sep-08 |
69.52 |
71.05 |
68.08 |
70.70 |
6,747,100 |
70.70 |
| 25-Sep-08 |
70.66 |
72.75 |
70.01 |
72.08 |
6,073,000 |
72.08 |
| 24-Sep-08 |
72.30 |
73.65 |
68.94 |
69.96 |
9,372,400 |
69.96 |
| 23-Sep-08 |
75.79 |
76.29 |
70.77 |
71.76 |
8,594,200 |
71.76 |
| 22-Sep-08 |
81.13 |
81.63 |
74.32 |
74.93 |
7,037,700 |
74.93 |
| 19-Sep-08 |
80.12 |
86.77 |
76.50 |
81.00 |
14,772,200 |
81.00 |
| 18-Sep-08 |
73.08 |
77.50 |
70.08 |
76.50 |
12,397,200 |
76.50 |
| 17-Sep-08 |
77.68 |
78.24 |
71.24 |
71.54 |
13,165,600 |
71.54 |
| 16-Sep-08 |
76.80 |
79.63 |
76.67 |
78.73 |
13,092,200 |
78.73 |
| 15-Sep-08 |
76.86 |
79.88 |
76.30 |
77.34 |
8,980,800 |
77.34 |
| 12-Sep-08 |
78.81 |
79.60 |
76.62 |
78.30 |
6,480,100 |
78.30 |
| 11-Sep-08 |
75.27 |
79.80 |
75.10 |
79.51 |
7,813,600 |
79.51 |
| 10-Sep-08 |
80.01 |
80.22 |
76.15 |
76.74 |
9,444,700 |
76.74 |
| 9-Sep-08 |
80.76 |
81.96 |
78.99 |
79.04 |
5,821,800 |
79.04 |
| 8-Sep-08 |
82.25 |
83.75 |
78.85 |
81.16 |
9,490,600 |
81.16 |
| 5-Sep-08 |
77.34 |
80.72 |
77.08 |
79.19 |
8,069,100 |
79.19 |
| 4-Sep-08 |
80.60 |
80.81 |
78.02 |
78.03 |
8,316,500 |
78.03 |
| 3-Sep-08 |
81.40 |
82.00 |
80.02 |
80.77 |
5,742,600 |
80.77 |
| 2-Sep-08 |
83.16 |
84.50 |
81.21 |
81.41 |
6,000,800 |
81.41 |
| 29-Aug-08 |
82.90 |
82.90 |
80.50 |
80.81 |
4,728,700 |
80.81 |
| 28-Aug-08 |
82.21 |
83.65 |
81.80 |
83.42 |
7,834,100 |
83.42 |
| 27-Aug-08 |
81.44 |
82.74 |
81.00 |
81.73 |
5,627,300 |
81.73 |
| 26-Aug-08 |
82.74 |
83.12 |
81.25 |
81.76 |
4,374,200 |
81.76 |
| 25-Aug-08 |
84.63 |
84.64 |
82.45 |
82.85 |
4,356,400 |
82.85 |
| 22-Aug-08 |
84.27 |
85.46 |
83.93 |
85.26 |
4,677,800 |
85.26 |
| 21-Aug-08 |
81.41 |
83.77 |
80.98 |
83.26 |
6,157,800 |
83.26 |
| 20-Aug-08 |
82.00 |
83.25 |
81.20 |
82.13 |
5,950,600 |
82.13 |
| 19-Aug-08 |
83.09 |
83.51 |
81.06 |
81.29 |
6,630,400 |
81.29 |
|
|
