| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 19-Nov-08 |
14.35 |
14.81 |
14.01 |
14.04 |
10,802,800 |
14.04 |
| 18-Nov-08 |
14.66 |
14.80 |
14.14 |
14.66 |
9,123,800 |
14.66 |
| 17-Nov-08 |
14.74 |
15.42 |
14.60 |
14.72 |
8,670,900 |
14.72 |
| 14-Nov-08 |
15.61 |
16.02 |
14.90 |
15.03 |
8,183,100 |
15.03 |
| 13-Nov-08 |
15.19 |
16.10 |
14.20 |
16.10 |
10,424,700 |
16.10 |
| 12-Nov-08 |
16.00 |
16.15 |
15.15 |
15.15 |
10,725,900 |
15.15 |
| 11-Nov-08 |
17.05 |
17.12 |
16.06 |
16.26 |
6,220,300 |
16.26 |
| 10-Nov-08 |
17.87 |
17.87 |
16.89 |
17.23 |
5,109,100 |
17.23 |
| 7-Nov-08 |
17.27 |
17.43 |
16.78 |
17.36 |
6,205,100 |
17.36 |
| 6-Nov-08 |
16.46 |
17.42 |
16.20 |
16.92 |
12,180,000 |
16.92 |
| 5-Nov-08 |
18.51 |
18.68 |
17.17 |
17.21 |
7,624,900 |
17.21 |
| 4-Nov-08 |
18.63 |
18.80 |
18.17 |
18.76 |
6,967,800 |
18.76 |
| 3-Nov-08 |
18.78 |
19.06 |
18.01 |
18.17 |
5,883,600 |
18.17 |
| 30-Sep-08 |
20.96 |
21.84 |
20.81 |
21.07 |
13,647,600 |
21.07 |
| 29-Sep-08 |
22.53 |
22.89 |
20.58 |
21.00 |
15,302,300 |
21.00 |
| 26-Sep-08 |
22.61 |
23.09 |
22.31 |
23.02 |
8,496,700 |
23.02 |
| 25-Sep-08 |
23.50 |
23.70 |
23.03 |
23.20 |
8,847,400 |
23.20 |
| 24-Sep-08 |
22.98 |
23.67 |
22.80 |
23.25 |
13,134,400 |
23.25 |
| 23-Sep-08 |
25.27 |
25.38 |
24.11 |
24.23 |
12,462,800 |
24.23 |
| 22-Sep-08 |
26.76 |
26.94 |
25.26 |
25.45 |
11,498,900 |
25.45 |
| 19-Sep-08 |
27.07 |
27.32 |
25.16 |
26.90 |
19,636,400 |
26.90 |
| 18-Sep-08 |
24.77 |
26.22 |
24.48 |
25.89 |
21,944,700 |
25.89 |
| 17-Sep-08 |
24.96 |
25.09 |
23.45 |
24.23 |
18,839,600 |
24.23 |
| 16-Sep-08 |
24.73 |
25.84 |
24.47 |
25.40 |
15,111,800 |
25.40 |
| 15-Sep-08 |
25.48 |
26.27 |
25.02 |
25.21 |
13,598,000 |
25.21 |
| 12-Sep-08 |
25.52 |
25.83 |
25.09 |
25.81 |
11,314,100 |
25.81 |
| 11-Sep-08 |
24.74 |
25.88 |
24.58 |
25.85 |
13,107,700 |
25.85 |
| 10-Sep-08 |
25.08 |
25.56 |
24.86 |
25.28 |
13,187,100 |
25.28 |
| 9-Sep-08 |
25.04 |
25.43 |
24.60 |
24.79 |
14,459,700 |
24.79 |
| 8-Sep-08 |
24.80 |
25.16 |
24.41 |
24.96 |
13,924,900 |
24.96 |
| 5-Sep-08 |
23.24 |
24.49 |
23.10 |
24.15 |
14,600,400 |
24.15 |
| 4-Sep-08 |
24.23 |
24.33 |
23.58 |
23.60 |
15,350,700 |
23.60 |
| 3-Sep-08 |
24.92 |
25.51 |
24.84 |
25.20 |
10,095,200 |
25.20 |
| 2-Sep-08 |
26.21 |
26.44 |
24.87 |
25.00 |
12,978,100 |
25.00 |
| 29-Aug-08 |
25.61 |
25.83 |
25.13 |
25.70 |
8,602,100 |
25.70 |
| 28-Aug-08 |
25.48 |
26.24 |
25.30 |
25.98 |
8,858,500 |
25.98 |
| 27-Aug-08 |
25.35 |
25.51 |
24.97 |
25.30 |
7,506,300 |
25.30 |
| 26-Aug-08 |
25.36 |
25.49 |
24.97 |
25.12 |
7,503,300 |
25.12 |
| 25-Aug-08 |
25.44 |
25.89 |
25.30 |
25.42 |
5,530,200 |
25.42 |
| 22-Aug-08 |
25.45 |
25.91 |
25.20 |
25.88 |
5,702,600 |
25.88 |
| 21-Aug-08 |
25.41 |
25.66 |
25.13 |
25.54 |
6,144,300 |
25.54 |
| 20-Aug-08 |
26.00 |
26.10 |
25.47 |
25.66 |
7,647,700 |
25.66 |
| 19-Aug-08 |
26.20 |
26.40 |
25.53 |
25.76 |
8,315,100 |
25.76 |
|
|
