| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 19-Nov-08 |
6.12 |
6.15 |
5.25 |
5.27 |
2,573,700 |
5.27 |
| 18-Nov-08 |
5.99 |
6.35 |
5.79 |
6.15 |
4,472,800 |
6.15 |
| 17-Nov-08 |
6.21 |
6.45 |
6.02 |
6.06 |
3,242,300 |
6.06 |
| 14-Nov-08 |
7.06 |
7.06 |
6.32 |
6.33 |
4,056,100 |
6.33 |
| 13-Nov-08 |
6.20 |
7.28 |
6.09 |
7.28 |
4,857,300 |
7.28 |
| 12-Nov-08 |
7.15 |
7.21 |
6.19 |
6.20 |
3,947,300 |
6.13 |
| 11-Nov-08 |
7.45 |
7.52 |
7.01 |
7.30 |
2,591,100 |
7.22 |
| 10-Nov-08 |
8.48 |
8.51 |
7.67 |
7.78 |
3,300,300 |
7.69 |
| 7-Nov-08 |
7.82 |
8.66 |
7.79 |
8.29 |
2,776,300 |
8.20 |
| 6-Nov-08 |
8.35 |
8.35 |
7.87 |
8.01 |
4,248,700 |
7.92 |
| 5-Nov-08 |
9.01 |
9.12 |
8.45 |
8.52 |
4,291,100 |
8.42 |
| 4-Nov-08 |
8.83 |
9.17 |
8.62 |
9.15 |
4,423,100 |
9.05 |
| 3-Nov-08 |
8.50 |
8.76 |
8.40 |
8.64 |
3,595,900 |
8.54 |
| 30-Sep-08 |
9.29 |
9.55 |
9.03 |
9.54 |
6,628,400 |
9.43 |
| 29-Sep-08 |
10.79 |
10.79 |
8.84 |
9.12 |
7,278,800 |
9.02 |
| 26-Sep-08 |
11.13 |
11.20 |
10.72 |
10.99 |
9,778,800 |
10.87 |
| 25-Sep-08 |
10.69 |
10.92 |
10.05 |
10.69 |
8,378,400 |
10.57 |
| 24-Sep-08 |
10.76 |
10.89 |
10.60 |
10.81 |
6,555,400 |
10.69 |
| 23-Sep-08 |
10.90 |
11.26 |
10.56 |
10.74 |
3,362,900 |
10.62 |
| 22-Sep-08 |
11.32 |
11.33 |
10.86 |
10.88 |
2,374,600 |
10.76 |
| 19-Sep-08 |
12.14 |
12.75 |
11.05 |
11.24 |
5,617,600 |
11.11 |
| 18-Sep-08 |
11.45 |
11.55 |
10.39 |
11.28 |
5,633,600 |
11.15 |
| 17-Sep-08 |
11.96 |
11.99 |
11.13 |
11.13 |
5,314,300 |
11.00 |
| 16-Sep-08 |
12.03 |
12.26 |
11.65 |
12.18 |
4,448,400 |
12.04 |
| 15-Sep-08 |
12.16 |
13.03 |
12.16 |
12.27 |
4,038,400 |
12.13 |
| 12-Sep-08 |
12.60 |
12.94 |
12.41 |
12.73 |
2,930,500 |
12.59 |
| 11-Sep-08 |
12.66 |
12.90 |
12.36 |
12.70 |
4,939,000 |
12.56 |
| 10-Sep-08 |
12.59 |
12.94 |
12.39 |
12.81 |
4,786,700 |
12.67 |
| 9-Sep-08 |
13.31 |
13.52 |
12.43 |
12.43 |
6,469,400 |
12.29 |
| 8-Sep-08 |
13.66 |
13.96 |
13.31 |
13.62 |
5,709,000 |
13.47 |
| 5-Sep-08 |
13.74 |
13.76 |
12.94 |
13.31 |
11,364,800 |
13.16 |
| 4-Sep-08 |
15.44 |
15.44 |
13.90 |
14.07 |
10,664,100 |
13.91 |
| 3-Sep-08 |
16.14 |
16.15 |
15.50 |
15.59 |
4,682,800 |
15.41 |
| 2-Sep-08 |
17.33 |
17.33 |
15.85 |
16.15 |
4,565,000 |
15.97 |
| 29-Aug-08 |
17.35 |
17.44 |
16.76 |
16.86 |
2,621,000 |
16.67 |
| 28-Aug-08 |
17.01 |
17.50 |
16.99 |
17.47 |
2,414,500 |
17.27 |
| 27-Aug-08 |
16.44 |
17.02 |
16.44 |
16.99 |
2,187,900 |
16.80 |
| 26-Aug-08 |
16.98 |
17.05 |
16.43 |
16.62 |
2,620,900 |
16.43 |
| 25-Aug-08 |
17.28 |
17.28 |
16.88 |
16.98 |
2,084,500 |
16.79 |
| 22-Aug-08 |
17.13 |
17.35 |
16.98 |
17.31 |
1,479,200 |
17.11 |
| 21-Aug-08 |
17.38 |
17.40 |
16.77 |
17.04 |
1,984,000 |
16.85 |
| 20-Aug-08 |
17.88 |
18.13 |
17.08 |
17.40 |
3,122,400 |
17.20 |
| 19-Aug-08 |
18.05 |
18.08 |
17.57 |
17.86 |
2,351,300 |
17.66 |
|
|
