| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 19-Nov-08 |
17.99 |
18.61 |
17.11 |
17.11 |
6,749,100 |
17.11 |
| 18-Nov-08 |
19.36 |
19.68 |
17.95 |
18.45 |
6,439,900 |
18.45 |
| 17-Nov-08 |
20.47 |
20.47 |
19.26 |
19.30 |
4,836,600 |
19.30 |
| 14-Nov-08 |
21.19 |
21.19 |
20.02 |
20.44 |
9,320,500 |
20.44 |
| 13-Nov-08 |
20.87 |
22.31 |
19.28 |
22.22 |
9,490,300 |
22.22 |
| 12-Nov-08 |
22.99 |
23.15 |
20.65 |
20.75 |
9,513,100 |
20.75 |
| 11-Nov-08 |
23.10 |
23.95 |
22.70 |
23.48 |
5,848,600 |
23.48 |
| 10-Nov-08 |
23.95 |
23.95 |
22.73 |
22.93 |
4,829,100 |
22.93 |
| 7-Nov-08 |
22.30 |
23.87 |
22.03 |
23.56 |
5,964,200 |
23.56 |
| 6-Nov-08 |
22.29 |
22.81 |
21.62 |
22.21 |
7,969,100 |
22.21 |
| 5-Nov-08 |
23.49 |
24.00 |
22.35 |
22.37 |
8,818,900 |
22.37 |
| 4-Nov-08 |
23.76 |
24.90 |
22.88 |
23.40 |
7,799,100 |
23.40 |
| 3-Nov-08 |
22.99 |
23.59 |
22.80 |
23.18 |
8,962,700 |
23.18 |
| 30-Sep-08 |
37.10 |
37.50 |
35.10 |
36.99 |
9,531,100 |
36.99 |
| 29-Sep-08 |
39.22 |
39.56 |
36.00 |
36.00 |
6,695,100 |
36.00 |
| 26-Sep-08 |
38.77 |
39.77 |
38.50 |
39.63 |
7,508,100 |
39.63 |
| 25-Sep-08 |
39.50 |
40.61 |
39.07 |
39.23 |
5,289,700 |
39.23 |
| 24-Sep-08 |
39.15 |
40.15 |
38.36 |
39.46 |
6,812,100 |
39.46 |
| 23-Sep-08 |
41.14 |
41.78 |
39.32 |
40.06 |
5,801,500 |
40.06 |
| 22-Sep-08 |
43.52 |
43.77 |
40.73 |
40.80 |
5,500,600 |
40.80 |
| 19-Sep-08 |
45.08 |
45.10 |
41.84 |
43.42 |
9,930,900 |
43.42 |
| 18-Sep-08 |
42.05 |
43.87 |
41.16 |
43.79 |
7,713,700 |
43.79 |
| 17-Sep-08 |
42.55 |
43.81 |
41.00 |
41.04 |
8,685,700 |
41.04 |
| 16-Sep-08 |
43.42 |
44.31 |
42.19 |
42.96 |
8,043,600 |
42.96 |
| 15-Sep-08 |
43.61 |
44.50 |
42.72 |
43.30 |
4,940,500 |
43.30 |
| 12-Sep-08 |
44.08 |
45.20 |
43.80 |
44.99 |
4,141,700 |
44.99 |
| 11-Sep-08 |
45.29 |
45.71 |
44.57 |
45.56 |
4,091,700 |
45.56 |
| 10-Sep-08 |
45.19 |
45.95 |
44.75 |
45.60 |
5,434,400 |
45.60 |
| 9-Sep-08 |
46.13 |
46.68 |
44.10 |
44.21 |
6,511,600 |
44.21 |
| 8-Sep-08 |
45.65 |
46.72 |
44.94 |
45.94 |
6,113,500 |
45.94 |
| 5-Sep-08 |
45.74 |
46.71 |
45.07 |
46.48 |
4,785,400 |
46.48 |
| 4-Sep-08 |
47.45 |
47.61 |
46.00 |
46.00 |
3,740,600 |
46.00 |
| 3-Sep-08 |
48.99 |
49.18 |
46.95 |
47.61 |
4,531,200 |
47.61 |
| 2-Sep-08 |
49.66 |
50.17 |
48.61 |
48.97 |
4,515,300 |
48.97 |
| 29-Aug-08 |
48.30 |
48.92 |
47.98 |
48.81 |
3,056,800 |
48.81 |
| 28-Aug-08 |
47.80 |
49.61 |
47.78 |
48.88 |
3,002,500 |
48.88 |
| 27-Aug-08 |
47.04 |
48.39 |
47.02 |
48.04 |
2,638,500 |
48.04 |
| 26-Aug-08 |
46.86 |
47.84 |
46.78 |
47.24 |
3,055,000 |
47.24 |
| 25-Aug-08 |
47.91 |
47.96 |
46.69 |
46.82 |
2,814,500 |
46.82 |
| 22-Aug-08 |
46.82 |
47.98 |
46.82 |
47.75 |
2,282,100 |
47.75 |
| 21-Aug-08 |
46.88 |
47.10 |
46.12 |
46.94 |
2,543,400 |
46.94 |
| 20-Aug-08 |
46.67 |
47.75 |
46.05 |
47.06 |
4,682,400 |
47.06 |
| 19-Aug-08 |
47.65 |
47.92 |
46.06 |
46.43 |
5,090,100 |
46.43 |
|
|
