Date |
Open |
High |
Low |
Close |
Volume |
| Jul 29, 2010 |
52.00 |
52.33 |
50.96 |
51.34 |
2,988,600 |
| Jul 28, 2010 |
52.03 |
52.11 |
51.39 |
51.50 |
3,313,300 |
| Jul 27, 2010 |
51.78 |
51.81 |
51.08 |
51.59 |
6,195,100 |
| Jul 26, 2010 |
49.90 |
50.40 |
49.79 |
50.27 |
2,184,900 |
| Jul 23, 2010 |
49.37 |
50.20 |
49.08 |
49.99 |
3,629,700 |
| Jul 22, 2010 |
49.32 |
50.05 |
49.31 |
49.88 |
4,727,400 |
| Jul 21, 2010 |
48.73 |
48.80 |
47.88 |
48.23 |
3,263,900 |
| Jul 20, 2010 |
47.29 |
48.28 |
47.23 |
48.23 |
2,620,100 |
| Jul 19, 2010 |
48.10 |
48.24 |
47.22 |
47.78 |
1,849,900 |
| Jul 16, 2010 |
47.90 |
48.12 |
47.41 |
47.62 |
3,952,000 |
|
| 2010 |
| Nov 17, 2010 |
0.080 |
| Aug 18, 2010 |
0.080 |
| May 19, 2010 |
0.080 |
| Mar 29, 2010 |
0.508 |
| Mar 17, 2010 |
0.500 |
| Mar 17, 2010 |
0.250 |
| Mar 17, 2010 |
0.100 |
| Mar 11, 2010 |
0.714 |
| Mar 11, 2010 |
0.281 |
| Feb 25, 2010 |
0.388 |
| 2009 |
| Dec 29, 2009 |
0.508 |
| Dec 11, 2009 |
0.714 |
| Dec 11, 2009 |
0.281 |
| Nov 27, 2009 |
0.388 |
| Nov 18, 2009 |
0.400 |
| Nov 18, 2009 |
0.200 |
| Nov 18, 2009 |
0.080 |
| Sep 28, 2009 |
0.508 |
| Sep 11, 2009 |
0.714 |
| Sep 11, 2009 |
0.281 |
| Aug 28, 2009 |
0.388 |
| Aug 19, 2009 |
0.400 |
| Aug 19, 2009 |
0.200 |
| Aug 19, 2009 |
0.080 |
| Jun 26, 2009 |
0.508 |
| Jun 11, 2009 |
0.714 |
| Jun 11, 2009 |
0.281 |
| May 28, 2009 |
0.388 |
| May 20, 2009 |
0.400 |
| May 20, 2009 |
0.080 |
| Mar 27, 2009 |
0.508 |
| Mar 18, 2009 |
0.500 |
| Mar 18, 2009 |
0.250 |
| Mar 18, 2009 |
0.100 |
| Mar 11, 2009 |
0.714 |
| Mar 11, 2009 |
0.281 |
| Feb 25, 2009 |
0.388 |
| 2008 |
| Dec 29, 2008 |
0.508 |
| Dec 11, 2008 |
0.714 |
| Dec 11, 2008 |
0.281 |
| Nov 26, 2008 |
0.388 |
| Nov 19, 2008 |
0.900 |
| Nov 19, 2008 |
0.450 |
| Nov 19, 2008 |
0.180 |
| Sep 29, 2008 |
0.508 |
| Sep 11, 2008 |
0.714 |
| Sep 11, 2008 |
0.281 |
| Aug 27, 2008 |
0.388 |
| Aug 20, 2008 |
0.900 |
| Aug 20, 2008 |
0.450 |
| Aug 20, 2008 |
0.180 |
| Jun 26, 2008 |
0.542 |
| Jun 11, 2008 |
0.714 |
| Jun 11, 2008 |
0.281 |
| May 28, 2008 |
0.388 |
| May 21, 2008 |
0.900 |
| May 21, 2008 |
0.450 |
| May 21, 2008 |
0.180 |
| Mar 20, 2008 |
1.950 |
| Mar 20, 2008 |
0.975 |
| Mar 19, 2008 |
0.390 |
| Mar 12, 2008 |
0.714 |
| Mar 12, 2008 |
0.281 |
| Feb 27, 2008 |
0.388 |
| 2007 |
| Dec 12, 2007 |
0.714 |
| Dec 12, 2007 |
0.281 |
| Nov 28, 2007 |
0.388 |
| Nov 21, 2007 |
0.170 |
| Nov 20, 2007 |
0.850 |
| Nov 20, 2007 |
0.425 |
| Sep 12, 2007 |
0.714 |
| Sep 12, 2007 |
0.281 |
| Aug 29, 2007 |
0.388 |
| Aug 15, 2007 |
0.850 |
| Aug 15, 2007 |
0.425 |
| Aug 15, 2007 |
0.170 |
| Jun 13, 2007 |
0.714 |
| Jun 13, 2007 |
0.281 |
| May 30, 2007 |
0.388 |
| May 16, 2007 |
0.850 |
| May 16, 2007 |
0.425 |
| May 16, 2007 |
0.170 |
| Mar 21, 2007 |
1.800 |
| Mar 21, 2007 |
0.360 |
| Mar 13, 2007 |
0.714 |
| Mar 13, 2007 |
0.281 |
| Feb 27, 2007 |
0.388 |
| 2006 |
| Dec 13, 2006 |
0.714 |
| Dec 13, 2006 |
0.281 |
| Nov 29, 2006 |
0.388 |
| Nov 22, 2006 |
0.150 |
| Nov 21, 2006 |
0.750 |
| Nov 21, 2006 |
0.375 |
| Sep 13, 2006 |
0.714 |
| Sep 13, 2006 |
0.281 |
| Aug 30, 2006 |
0.388 |
| Aug 16, 2006 |
0.750 |
| Aug 16, 2006 |
0.375 |
| Aug 16, 2006 |
0.150 |
| Jun 13, 2006 |
0.714 |
| Jun 13, 2006 |
0.281 |
| May 30, 2006 |
0.388 |
| May 17, 2006 |
0.750 |
| May 17, 2006 |
0.375 |
| May 17, 2006 |
0.150 |
| Mar 22, 2006 |
1.550 |
| Mar 22, 2006 |
0.775 |
| Mar 22, 2006 |
0.310 |
| Mar 13, 2006 |
0.714 |
| Mar 13, 2006 |
0.281 |
| Feb 27, 2006 |
0.388 |
| 2005 |
| Dec 13, 2005 |
0.714 |
| Dec 13, 2005 |
0.281 |
| Nov 29, 2005 |
0.357 |
| Nov 23, 2005 |
0.140 |
| Nov 22, 2005 |
0.700 |
| Sep 13, 2005 |
0.714 |
| Sep 13, 2005 |
0.281 |
| Aug 17, 2005 |
0.700 |
| Aug 17, 2005 |
0.140 |
| Jun 13, 2005 |
0.714 |
| Jun 13, 2005 |
0.281 |
| May 18, 2005 |
0.700 |
| May 18, 2005 |
0.140 |
| Mar 16, 2005 |
1.350 |
| Mar 16, 2005 |
0.270 |
| Mar 11, 2005 |
0.714 |
| Mar 11, 2005 |
0.281 |
| 2004 |
| Dec 13, 2004 |
0.714 |
| Dec 13, 2004 |
0.281 |
| Nov 24, 2004 |
0.130 |
| Nov 23, 2004 |
0.650 |
| Sep 13, 2004 |
0.714 |
| Sep 13, 2004 |
0.281 |
| Aug 18, 2004 |
0.650 |
| Aug 18, 2004 |
0.130 |
| Jun 14, 2004 |
0.714 |
| Jun 14, 2004 |
0.281 |
| May 19, 2004 |
0.650 |
| May 19, 2004 |
0.130 |
| Mar 17, 2004 |
1.200 |
| Mar 17, 2004 |
0.240 |
| Mar 11, 2004 |
0.714 |
| Mar 11, 2004 |
0.281 |
| 2003 |
| Dec 11, 2003 |
0.714 |
| Dec 11, 2003 |
0.281 |
| Nov 26, 2003 |
0.120 |
| Nov 25, 2003 |
0.600 |
| Sep 11, 2003 |
0.714 |
| Sep 11, 2003 |
0.281 |
| Aug 20, 2003 |
1.200 |
| Aug 20, 2003 |
0.240 |
| Jun 11, 2003 |
0.714 |
| Jun 11, 2003 |
0.281 |
| Mar 19, 2003 |
1.806 |
| Mar 19, 2003 |
0.325 |
| Mar 12, 2003 |
0.714 |
| Mar 12, 2003 |
0.281 |
| 2002 |
| Dec 11, 2002 |
0.714 |
| Dec 11, 2002 |
0.281 |
| Sep 11, 2002 |
0.714 |
| Sep 11, 2002 |
0.281 |
| Aug 21, 2002 |
1.139 |
| Aug 21, 2002 |
0.890 |
| Aug 21, 2002 |
0.205 |
| Jun 12, 2002 |
0.714 |
| Jun 12, 2002 |
0.281 |
| Mar 20, 2002 |
1.611 |
| Mar 20, 2002 |
1.272 |
| Mar 20, 2002 |
0.290 |
| Mar 13, 2002 |
0.714 |
| Mar 13, 2002 |
0.281 |
| 2001 |
| Dec 13, 2001 |
0.714 |
| Dec 13, 2001 |
0.281 |
| Sep 12, 2001 |
0.714 |
| Sep 12, 2001 |
0.287 |
| Aug 22, 2001 |
1.056 |
| Aug 22, 2001 |
0.794 |
| Aug 22, 2001 |
0.190 |
| Jun 13, 2001 |
0.714 |
| Jun 13, 2001 |
0.269 |
| Mar 14, 2001 |
1.583 |
| Mar 14, 2001 |
1.201 |
| Mar 14, 2001 |
0.285 |
| Mar 13, 2001 |
0.714 |
| Mar 13, 2001 |
0.299 |
| 2000 |
| Dec 13, 2000 |
0.714 |
| Dec 13, 2000 |
0.303 |
| Sep 13, 2000 |
0.714 |
| Sep 13, 2000 |
0.309 |
| Aug 16, 2000 |
0.833 |
| Aug 14, 2000 |
0.535 |
| Aug 14, 2000 |
0.150 |
| Jun 13, 2000 |
0.714 |
| Jun 13, 2000 |
0.321 |
| Mar 15, 2000 |
1.150 |
| Mar 13, 2000 |
0.927 |
| Mar 13, 2000 |
0.714 |
| Mar 13, 2000 |
0.317 |
| Mar 13, 2000 |
0.207 |
| Jan 01, 2000 |
0.350 |
| 1999 |
| Dec 13, 1999 |
0.714 |
| Dec 13, 1999 |
0.308 |
| Sep 13, 1999 |
0.714 |
| Sep 13, 1999 |
0.306 |
| Aug 18, 1999 |
0.739 |
| Aug 16, 1999 |
0.549 |
| Aug 16, 1999 |
0.133 |
| Jun 11, 1999 |
0.714 |
| Jun 11, 1999 |
0.281 |
| Mar 11, 1999 |
0.714 |
| Mar 11, 1999 |
0.281 |
| Mar 08, 1999 |
1.348 |
| Mar 08, 1999 |
0.555 |
| 1997 |
| Aug 18, 1997 |
20.000 |
|