| Date |
Open |
High |
Low |
Close |
Volume |
Adj Close* |
| 19-Nov-08 |
31.47 |
32.67 |
30.00 |
30.01 |
22,186,800 |
30.01 |
| 18-Nov-08 |
31.87 |
32.00 |
29.98 |
31.81 |
26,651,400 |
31.81 |
| 17-Nov-08 |
32.23 |
32.75 |
31.55 |
31.65 |
21,562,400 |
31.65 |
| 14-Nov-08 |
33.22 |
34.60 |
32.30 |
32.94 |
24,136,000 |
32.94 |
| 13-Nov-08 |
32.63 |
34.98 |
30.82 |
34.82 |
29,353,600 |
34.82 |
| 12-Nov-08 |
34.49 |
34.54 |
32.45 |
32.57 |
27,448,500 |
32.57 |
| 11-Nov-08 |
34.95 |
36.13 |
34.79 |
35.07 |
24,321,900 |
35.07 |
| 10-Nov-08 |
36.11 |
36.57 |
34.77 |
35.31 |
20,949,900 |
35.31 |
| 7-Nov-08 |
34.31 |
36.44 |
34.07 |
35.66 |
38,821,700 |
35.66 |
| 6-Nov-08 |
33.99 |
35.07 |
32.97 |
33.05 |
42,323,500 |
33.05 |
| 5-Nov-08 |
37.61 |
37.63 |
34.72 |
35.17 |
29,314,300 |
35.17 |
| 4-Nov-08 |
37.83 |
38.88 |
36.58 |
37.96 |
24,621,100 |
37.96 |
| 3-Nov-08 |
38.21 |
38.26 |
36.31 |
37.20 |
18,155,000 |
37.20 |
| 30-Sep-08 |
41.05 |
43.17 |
40.72 |
42.97 |
29,727,700 |
42.97 |
| 29-Sep-08 |
45.00 |
45.57 |
38.00 |
39.88 |
50,886,600 |
39.88 |
| 26-Sep-08 |
45.49 |
46.24 |
44.83 |
45.84 |
21,144,100 |
45.84 |
| 25-Sep-08 |
45.92 |
47.23 |
45.33 |
46.54 |
16,771,700 |
46.54 |
| 24-Sep-08 |
46.11 |
46.46 |
44.52 |
45.29 |
19,089,900 |
45.29 |
| 23-Sep-08 |
46.30 |
47.57 |
45.43 |
45.91 |
20,851,900 |
45.91 |
| 22-Sep-08 |
48.41 |
48.74 |
45.74 |
45.96 |
18,505,500 |
45.96 |
| 19-Sep-08 |
48.75 |
49.25 |
37.82 |
48.74 |
37,686,800 |
48.74 |
| 18-Sep-08 |
45.99 |
47.50 |
44.18 |
46.70 |
39,321,300 |
46.70 |
| 17-Sep-08 |
46.83 |
47.27 |
44.94 |
44.94 |
30,118,500 |
44.94 |
| 16-Sep-08 |
46.55 |
48.70 |
45.51 |
47.92 |
31,298,300 |
47.92 |
| 15-Sep-08 |
46.53 |
48.29 |
46.38 |
46.82 |
20,254,700 |
46.82 |
| 12-Sep-08 |
48.41 |
49.00 |
47.50 |
47.92 |
19,513,000 |
47.92 |
| 11-Sep-08 |
46.49 |
49.25 |
46.41 |
49.09 |
26,527,600 |
49.09 |
| 10-Sep-08 |
46.55 |
47.46 |
46.25 |
46.73 |
26,323,500 |
46.73 |
| 9-Sep-08 |
46.42 |
46.85 |
45.48 |
45.61 |
27,672,200 |
45.61 |
| 8-Sep-08 |
48.30 |
48.57 |
46.08 |
46.28 |
32,833,200 |
46.28 |
| 5-Sep-08 |
47.58 |
48.45 |
46.74 |
47.67 |
26,351,600 |
47.67 |
| 4-Sep-08 |
49.04 |
50.09 |
48.51 |
48.54 |
30,974,100 |
48.54 |
| 3-Sep-08 |
50.81 |
50.81 |
48.60 |
49.26 |
29,896,600 |
49.26 |
| 2-Sep-08 |
53.31 |
53.54 |
50.89 |
51.17 |
20,056,700 |
51.17 |
| 29-Aug-08 |
53.17 |
53.59 |
52.22 |
52.65 |
14,512,200 |
52.65 |
| 28-Aug-08 |
54.37 |
54.49 |
53.86 |
53.97 |
9,641,600 |
53.97 |
| 27-Aug-08 |
53.53 |
54.74 |
53.01 |
54.08 |
11,245,200 |
54.08 |
| 26-Aug-08 |
53.97 |
54.50 |
52.89 |
53.50 |
11,598,100 |
53.34 |
| 25-Aug-08 |
54.86 |
55.06 |
53.71 |
53.88 |
11,772,800 |
53.72 |
| 22-Aug-08 |
55.13 |
55.76 |
54.39 |
55.41 |
8,053,500 |
55.24 |
| 21-Aug-08 |
54.95 |
55.10 |
54.12 |
54.71 |
13,137,600 |
54.55 |
| 20-Aug-08 |
55.05 |
55.59 |
54.53 |
54.95 |
16,899,800 |
54.79 |
| 19-Aug-08 |
55.09 |
55.84 |
54.41 |
54.79 |
10,957,000 |
54.63 |
|
|
