| Date | Open | High | Low | Close | Volume | Adj Close* | | 9-Feb-10 | 100.54 | 100.88 | 99.17 | 100.65 | 551,800 | 100.65 | | 8-Feb-10 | 95.55 | 100.86 | 95.17 | 99.92 | 970,000 | 99.92 | | 5-Feb-10 | 98.11 | 98.68 | 93.81 | 95.20 | 793,200 | 95.20 | | 4-Feb-10 | 100.00 | 100.00 | 97.90 | 98.51 | 570,700 | 98.51 | | 3-Feb-10 | 100.65 | 101.13 | 100.01 | 100.38 | 223,100 | 100.38 | | 2-Feb-10 | 100.38 | 101.40 | 99.32 | 100.85 | 483,800 | 100.85 | | 1-Feb-10 | 96.89 | 100.41 | 96.86 | 100.38 | 433,900 | 100.38 | | 29-Jan-10 | 99.01 | 99.65 | 96.44 | 96.46 | 254,500 | 96.46 | | 28-Jan-10 | 98.78 | 99.64 | 96.63 | 98.62 | 494,200 | 98.62 | | 27-Jan-10 | 97.63 | 98.98 | 96.13 | 98.44 | 381,200 | 98.44 | | 26-Jan-10 | 95.53 | 98.73 | 95.53 | 97.50 | 410,300 | 97.50 | | 25-Jan-10 | 98.23 | 98.46 | 95.39 | 95.85 | 375,900 | 95.85 | | 22-Jan-10 | 100.02 | 100.79 | 97.64 | 97.77 | 293,600 | 97.77 | | 21-Jan-10 | 97.95 | 102.90 | 97.95 | 100.06 | 919,700 | 100.06 | | 20-Jan-10 | 98.61 | 99.80 | 97.38 | 97.85 | 448,400 | 97.85 | | 19-Jan-10 | 98.00 | 99.97 | 97.54 | 99.50 | 445,000 | 99.50 | | 15-Jan-10 | 99.56 | 99.58 | 96.83 | 98.06 | 595,000 | 98.06 | | 14-Jan-10 | 97.23 | 99.71 | 96.86 | 99.42 | 878,500 | 99.42 | | 13-Jan-10 | 95.27 | 95.96 | 94.25 | 95.64 | 367,300 | 95.64 | | 12-Jan-10 | 96.52 | 96.68 | 94.82 | 95.42 | 548,000 | 95.42 | | 11-Jan-10 | 93.86 | 98.00 | 92.50 | 96.77 | 1,406,400 | 96.77 | | 8-Jan-10 | 90.57 | 92.73 | 90.00 | 91.89 | 1,196,400 | 91.89 | | 7-Jan-10 | 87.34 | 88.11 | 86.00 | 86.43 | 422,500 | 86.43 | | 6-Jan-10 | 88.59 | 89.60 | 86.60 | 87.32 | 282,900 | 87.32 | | 5-Jan-10 | 87.52 | 90.00 | 87.11 | 89.02 | 511,000 | 89.02 | | 4-Jan-10 | 89.60 | 89.60 | 87.18 | 87.84 | 313,900 | 87.84 | | 31-Dec-09 | 90.19 | 90.34 | 87.92 | 88.16 | 313,300 | 88.16 | | 30-Dec-09 | 91.29 | 91.56 | 89.21 | 89.98 | 219,600 | 89.98 | | 29-Dec-09 | 91.02 | 92.00 | 90.64 | 91.29 | 158,100 | 91.29 | | 28-Dec-09 | 90.35 | 91.13 | 89.05 | 91.03 | 264,300 | 91.03 | | 24-Dec-09 | 90.18 | 90.34 | 89.91 | 90.34 | 33,100 | 90.34 | | 23-Dec-09 | 90.75 | 91.00 | 89.67 | 90.18 | 170,300 | 90.18 | | 22-Dec-09 | 89.89 | 91.40 | 89.89 | 90.85 | 263,600 | 90.85 | | 21-Dec-09 | 89.65 | 90.20 | 89.31 | 89.71 | 327,200 | 89.71 | | 18-Dec-09 | 90.00 | 90.17 | 88.58 | 89.49 | 362,800 | 89.49 | | 17-Dec-09 | 88.47 | 89.99 | 88.15 | 89.17 | 331,300 | 89.17 | | 16-Dec-09 | 90.46 | 90.46 | 88.62 | 88.86 | 238,000 | 88.86 | | 15-Dec-09 | 89.73 | 90.48 | 88.81 | 89.87 | 361,100 | 89.87 | | 14-Dec-09 | 87.99 | 89.87 | 87.57 | 89.87 | 354,100 | 89.87 | | 11-Dec-09 | 86.72 | 87.65 | 86.47 | 87.31 | 246,700 | 87.31 | | 10-Dec-09 | 85.74 | 86.74 | 85.12 | 86.09 | 357,200 | 86.09 | | 9-Dec-09 | 83.56 | 85.42 | 83.10 | 85.16 | 536,900 | 85.16 | | 8-Dec-09 | 83.21 | 84.41 | 81.85 | 83.89 | 173,400 | 83.89 | | 7-Dec-09 | 86.18 | 86.18 | 83.25 | 83.88 | 146,100 | 83.88 | | 4-Dec-09 | 84.23 | 85.60 | 82.67 | 84.82 | 259,600 | 84.82 | | 3-Dec-09 | 85.42 | 85.95 | 83.11 | 83.21 | 311,200 | 83.21 | | 2-Dec-09 | 84.78 | 85.84 | 84.64 | 85.50 | 314,300 | 85.50 | | 1-Dec-09 | 83.98 | 85.30 | 83.65 | 84.61 | 345,000 | 84.61 | | 30-Nov-09 | 83.09 | 84.16 | 82.42 | 83.45 | 295,100 | 83.45 | | 27-Nov-09 | 83.02 | 84.46 | 82.99 | 83.33 | 145,600 | 83.33 | | 25-Nov-09 | 84.05 | 84.62 | 83.62 | 84.45 | 245,100 | 84.45 | | 24-Nov-09 | 85.00 | 85.23 | 83.62 | 83.99 | 267,600 | 83.99 | | 23-Nov-09 | 84.51 | 86.07 | 84.51 | 85.14 | 336,300 | 85.14 | | 20-Nov-09 | 85.00 | 85.74 | 83.72 | 83.88 | 468,900 | 83.88 | | 19-Nov-09 | 86.88 | 87.10 | 84.80 | 85.47 | 529,800 | 85.47 | | 18-Nov-09 | 89.08 | 89.08 | 87.12 | 87.59 | 461,400 | 87.59 | | 17-Nov-09 | 89.62 | 89.62 | 88.58 | 88.96 | 294,800 | 88.96 | | 16-Nov-09 | 89.67 | 90.02 | 88.72 | 89.60 | 455,800 | 89.60 | | 13-Nov-09 | 87.77 | 89.16 | 87.70 | 88.86 | 514,100 | 88.86 | | 12-Nov-09 | 89.81 | 90.45 | 86.85 | 87.55 | 675,700 | 87.55 | | 11-Nov-09 | 89.94 | 90.90 | 89.30 | 90.09 | 612,100 | 90.09 | | 10-Nov-09 | 88.17 | 90.00 | 88.09 | 89.88 | 814,300 | 89.88 | | 9-Nov-09 | 86.97 | 88.35 | 86.37 | 88.26 | 458,600 | 88.26 | | 6-Nov-09 | 84.95 | 86.72 | 84.70 | 86.45 | 500,100 | 86.45 | | 5-Nov-09 | 83.02 | 85.86 | 82.98 | 85.86 | 713,700 | 85.86 | | 4-Nov-09 | 83.88 | 83.88 | 82.24 | 82.41 | 700,000 | 82.41 | | * Close price adjusted for dividends and splits. |
|
| |
|