| Date | Open | High | Low | Close | Volume | Adj Close* | | 27-Nov-09 | 24.87 | 25.24 | 24.67 | 25.12 | 251,600 | 25.12 | | 25-Nov-09 | 25.43 | 25.66 | 25.43 | 25.65 | 82,000 | 25.65 | | 24-Nov-09 | 25.58 | 25.58 | 25.20 | 25.35 | 147,200 | 25.35 | | 23-Nov-09 | 25.76 | 25.80 | 25.51 | 25.62 | 141,800 | 25.62 | | 20-Nov-09 | 25.06 | 25.25 | 25.02 | 25.25 | 36,800 | 25.25 | | 19-Nov-09 | 25.49 | 25.51 | 25.08 | 25.35 | 113,700 | 25.35 | | 18-Nov-09 | 25.99 | 25.99 | 25.65 | 25.71 | 148,400 | 25.71 | | 17-Nov-09 | 25.91 | 26.00 | 25.65 | 25.96 | 84,100 | 25.96 | | 16-Nov-09 | 26.07 | 26.39 | 26.05 | 26.25 | 63,900 | 26.25 | | 13-Nov-09 | 25.61 | 25.96 | 25.60 | 25.85 | 88,000 | 25.85 | | 12-Nov-09 | 25.85 | 25.85 | 25.41 | 25.45 | 266,300 | 25.45 | | 11-Nov-09 | 26.29 | 26.29 | 25.82 | 25.97 | 87,400 | 25.97 | | 10-Nov-09 | 25.86 | 25.99 | 25.63 | 25.99 | 115,900 | 25.99 | | 9-Nov-09 | 25.96 | 26.17 | 25.86 | 26.16 | 268,300 | 26.16 | | 6-Nov-09 | 25.38 | 25.60 | 25.28 | 25.55 | 103,800 | 25.55 | | 5-Nov-09 | 25.30 | 25.86 | 25.30 | 25.60 | 90,800 | 25.60 | | 4-Nov-09 | 25.24 | 25.52 | 25.16 | 25.18 | 116,500 | 25.18 | | 3-Nov-09 | 24.70 | 24.98 | 24.54 | 24.90 | 856,000 | 24.90 | | 2-Nov-09 | 25.19 | 25.30 | 24.71 | 24.98 | 97,300 | 24.98 | | 30-Oct-09 | 25.32 | 25.38 | 24.63 | 24.78 | 397,700 | 24.78 | | 29-Oct-09 | 24.99 | 25.53 | 24.99 | 25.48 | 306,800 | 25.48 | | 28-Oct-09 | 24.98 | 25.12 | 24.36 | 24.46 | 233,200 | 24.46 | | 27-Oct-09 | 25.62 | 25.64 | 25.18 | 25.19 | 102,600 | 25.19 | | 26-Oct-09 | 26.01 | 26.19 | 25.50 | 25.64 | 99,500 | 25.64 | | 23-Oct-09 | 26.32 | 26.43 | 25.89 | 26.03 | 79,000 | 26.03 | | 22-Oct-09 | 26.18 | 26.43 | 25.95 | 26.40 | 122,000 | 26.40 | | 21-Oct-09 | 26.31 | 26.58 | 26.16 | 26.23 | 115,600 | 26.23 | | 20-Oct-09 | 26.73 | 26.73 | 26.00 | 26.28 | 386,100 | 26.28 | | 19-Oct-09 | 26.48 | 26.74 | 26.29 | 26.50 | 309,000 | 26.50 | | 16-Oct-09 | 26.35 | 26.35 | 25.96 | 26.28 | 105,400 | 26.28 | | 15-Oct-09 | 26.38 | 26.60 | 26.35 | 26.60 | 90,000 | 26.60 | | 14-Oct-09 | 26.45 | 26.59 | 26.35 | 26.54 | 174,900 | 26.54 | | 13-Oct-09 | 26.06 | 26.12 | 25.85 | 26.09 | 103,800 | 26.09 | | 12-Oct-09 | 26.12 | 26.16 | 25.94 | 26.09 | 55,700 | 26.09 | | 9-Oct-09 | 25.70 | 25.90 | 25.70 | 25.90 | 55,700 | 25.90 | | 8-Oct-09 | 25.78 | 26.02 | 25.55 | 25.91 | 99,200 | 25.91 | | 7-Oct-09 | 25.44 | 25.55 | 25.26 | 25.50 | 111,200 | 25.50 | | 6-Oct-09 | 25.22 | 25.42 | 25.14 | 25.29 | 68,000 | 25.29 | | 5-Oct-09 | 24.49 | 24.95 | 24.49 | 24.92 | 55,700 | 24.92 | | 2-Oct-09 | 24.39 | 24.65 | 24.15 | 24.42 | 68,500 | 24.42 | | 1-Oct-09 | 25.31 | 25.31 | 24.66 | 24.67 | 961,700 | 24.67 | | 30-Sep-09 | 25.63 | 25.71 | 25.24 | 25.60 | 376,500 | 25.60 | | 29-Sep-09 | 25.48 | 25.52 | 25.28 | 25.43 | 89,700 | 25.43 | | 28-Sep-09 | 25.32 | 25.66 | 24.96 | 25.56 | 227,000 | 25.56 | | 25-Sep-09 | 25.10 | 25.35 | 24.97 | 25.22 | 127,500 | 25.22 | | 24-Sep-09 | 25.68 | 25.78 | 25.04 | 25.15 | 126,000 | 25.15 | | 23-Sep-09 | 25.91 | 26.07 | 25.63 | 25.64 | 150,200 | 25.64 | | 22-Sep-09 | 25.79 | 25.91 | 25.69 | 25.83 | 241,200 | 25.83 | | 21-Sep-09 | 25.32 | 25.48 | 25.20 | 25.44 | 177,400 | 25.44 | | 18-Sep-09 | 25.85 | 25.85 | 25.62 | 25.79 | 193,800 | 25.79 | | 17-Sep-09 | 25.73 | 25.91 | 25.63 | 25.77 | 266,500 | 25.77 | | 16-Sep-09 | 25.70 | 25.98 | 25.59 | 25.98 | 409,200 | 25.98 | | 15-Sep-09 | 25.34 | 25.65 | 25.17 | 25.65 | 176,900 | 25.65 | | 14-Sep-09 | 25.18 | 25.44 | 25.03 | 25.44 | 131,300 | 25.44 | | 11-Sep-09 | 25.55 | 25.59 | 25.30 | 25.42 | 156,500 | 25.42 | | 10-Sep-09 | 25.23 | 25.46 | 25.03 | 25.44 | 114,400 | 25.44 | | 9-Sep-09 | 25.00 | 25.27 | 24.97 | 25.25 | 141,600 | 25.25 | | 8-Sep-09 | 24.83 | 25.05 | 24.77 | 24.96 | 124,800 | 24.96 | | 4-Sep-09 | 24.27 | 24.52 | 24.11 | 24.45 | 174,700 | 24.45 | | 3-Sep-09 | 24.20 | 24.27 | 24.03 | 24.24 | 71,400 | 24.24 | | 2-Sep-09 | 23.76 | 24.04 | 23.74 | 23.97 | 93,300 | 23.97 | | 1-Sep-09 | 24.28 | 24.43 | 23.87 | 23.98 | 711,900 | 23.98 | | 31-Aug-09 | 24.36 | 24.45 | 23.99 | 24.45 | 544,600 | 24.45 | | 28-Aug-09 | 24.90 | 24.90 | 24.53 | 24.59 | 122,900 | 24.59 | | 27-Aug-09 | 24.38 | 24.72 | 24.14 | 24.68 | 448,100 | 24.68 | | 26-Aug-09 | 24.29 | 24.37 | 24.23 | 24.32 | 81,900 | 24.32 | | * Close price adjusted for dividends and splits. |
|
| |
|