mirror of
https://github.com/DevExpress/netcore-winforms-demos.git
synced 2025-12-25 10:57:30 +00:00
17722 lines
2.3 MiB
17722 lines
2.3 MiB
<?xml version="1.0" encoding="utf-8" ?>
|
|
<Data>
|
|
<StockData Name="0" Date="03/03/2003 00:00:00" Price="23.54" Open="24.03" Close="23.54" High="24.12" Low="23.41" Volume="50841129" />
|
|
<StockData Name="0" Date="03/04/2003 00:00:00" Price="23.07" Open="23.58" Close="23.07" High="23.66" Low="23.06" Volume="56803900" />
|
|
<StockData Name="0" Date="03/05/2003 00:00:00" Price="23.44" Open="23.07" Close="23.44" High="23.55" Low="23.05" Volume="55631397" />
|
|
<StockData Name="0" Date="03/06/2003 00:00:00" Price="23.27" Open="23.17" Close="23.27" High="23.5" Low="23.13" Volume="51553414" />
|
|
<StockData Name="0" Date="03/07/2003 00:00:00" Price="23.56" Open="22.95" Close="23.56" High="23.79" Low="22.9" Volume="66167680" />
|
|
<StockData Name="0" Date="03/10/2003 00:00:00" Price="22.95" Open="23.31" Close="22.95" High="23.46" Low="22.89" Volume="48721361" />
|
|
<StockData Name="0" Date="03/11/2003 00:00:00" Price="22.79" Open="23.06" Close="22.79" High="23.27" Low="22.76" Volume="54268389" />
|
|
<StockData Name="0" Date="03/12/2003 00:00:00" Price="23.39" Open="22.82" Close="23.39" High="23.44" Low="22.55" Volume="72568874" />
|
|
<StockData Name="0" Date="03/13/2003 00:00:00" Price="24.67" Open="23.72" Close="24.67" High="24.74" Low="23.44" Volume="81041416" />
|
|
<StockData Name="0" Date="03/14/2003 00:00:00" Price="24.86" Open="24.68" Close="24.86" High="24.96" Low="24.26" Volume="75701349" />
|
|
<StockData Name="0" Date="03/17/2003 00:00:00" Price="25.93" Open="24.5" Close="25.93" High="25.95" Low="24.33" Volume="101197122" />
|
|
<StockData Name="0" Date="03/18/2003 00:00:00" Price="26.04" Open="25.94" Close="26.04" High="26.04" Low="25.5" Volume="78377645" />
|
|
<StockData Name="0" Date="03/19/2003 00:00:00" Price="26.32" Open="25.98" Close="26.32" High="26.43" Low="25.74" Volume="73828591" />
|
|
<StockData Name="0" Date="03/20/2003 00:00:00" Price="26.25" Open="26.03" Close="26.25" High="26.52" Low="25.67" Volume="72006425" />
|
|
<StockData Name="0" Date="03/21/2003 00:00:00" Price="26.57" Open="26.76" Close="26.57" High="26.9" Low="26.03" Volume="85826301" />
|
|
<StockData Name="0" Date="03/24/2003 00:00:00" Price="25.29" Open="25.55" Close="25.29" High="25.94" Low="25.19" Volume="61250394" />
|
|
<StockData Name="0" Date="03/25/2003 00:00:00" Price="25.49" Open="25.6" Close="25.49" High="25.75" Low="25.03" Volume="63608930" />
|
|
<StockData Name="0" Date="03/26/2003 00:00:00" Price="25.25" Open="25.43" Close="25.25" High="25.62" Low="25.24" Volume="51687898" />
|
|
<StockData Name="0" Date="03/27/2003 00:00:00" Price="25.04" Open="24.94" Close="25.04" High="25.26" Low="24.6" Volume="60045257" />
|
|
<StockData Name="0" Date="03/28/2003 00:00:00" Price="24.67" Open="24.67" Close="24.67" High="25.1" Low="24.6" Volume="39582173" />
|
|
<StockData Name="0" Date="03/31/2003 00:00:00" Price="24.21" Open="24.26" Close="24.21" High="24.71" Low="24.01" Volume="71461181" />
|
|
<StockData Name="0" Date="04/01/2003 00:00:00" Price="24.35" Open="24.46" Close="24.35" High="24.7" Low="24.25" Volume="49803234" />
|
|
<StockData Name="0" Date="04/02/2003 00:00:00" Price="25.72" Open="25.12" Close="25.72" High="26" Low="25.1" Volume="68328205" />
|
|
<StockData Name="0" Date="04/03/2003 00:00:00" Price="25.73" Open="25.97" Close="25.73" High="26.09" Low="25.6" Volume="57710342" />
|
|
<StockData Name="0" Date="04/04/2003 00:00:00" Price="25.09" Open="25.76" Close="25.09" High="25.8" Low="24.93" Volume="55755448" />
|
|
<StockData Name="0" Date="04/07/2003 00:00:00" Price="25.17" Open="26.23" Close="25.17" High="26.43" Low="25.17" Volume="65658301" />
|
|
<StockData Name="0" Date="04/08/2003 00:00:00" Price="25.58" Open="25.31" Close="25.58" High="25.84" Low="25.2" Volume="54145573" />
|
|
<StockData Name="0" Date="04/09/2003 00:00:00" Price="24.57" Open="25.62" Close="24.57" High="25.67" Low="24.54" Volume="76927109" />
|
|
<StockData Name="0" Date="04/10/2003 00:00:00" Price="24.59" Open="24.71" Close="24.59" High="24.79" Low="24.28" Volume="51638640" />
|
|
<StockData Name="0" Date="04/11/2003 00:00:00" Price="24.2" Open="24.86" Close="24.2" High="25.18" Low="23.95" Volume="71742754" />
|
|
<StockData Name="0" Date="04/14/2003 00:00:00" Price="24.75" Open="24.27" Close="24.75" High="24.88" Low="24" Volume="51950691" />
|
|
<StockData Name="0" Date="04/15/2003 00:00:00" Price="24.61" Open="24.68" Close="24.61" High="24.79" Low="24.1" Volume="64352120" />
|
|
<StockData Name="0" Date="04/16/2003 00:00:00" Price="24.91" Open="25.6" Close="24.91" High="25.74" Low="24.6" Volume="86373961" />
|
|
<StockData Name="0" Date="04/17/2003 00:00:00" Price="25.5" Open="24.75" Close="25.5" High="25.54" Low="24.74" Volume="58519227" />
|
|
<StockData Name="0" Date="04/21/2003 00:00:00" Price="25.21" Open="25.61" Close="25.21" High="25.61" Low="25.08" Volume="41678747" />
|
|
<StockData Name="0" Date="04/22/2003 00:00:00" Price="25.74" Open="25.05" Close="25.74" High="25.8" Low="25.03" Volume="58986853" />
|
|
<StockData Name="0" Date="04/23/2003 00:00:00" Price="25.72" Open="25.74" Close="25.72" High="25.99" Low="25.47" Volume="55821379" />
|
|
<StockData Name="0" Date="04/24/2003 00:00:00" Price="25.49" Open="25.36" Close="25.49" High="25.72" Low="25.32" Volume="51884817" />
|
|
<StockData Name="0" Date="04/25/2003 00:00:00" Price="25.21" Open="25.38" Close="25.21" High="25.64" Low="25.17" Volume="53778522" />
|
|
<StockData Name="0" Date="04/28/2003 00:00:00" Price="25.74" Open="25.39" Close="25.74" High="25.94" Low="25.32" Volume="56394043" />
|
|
<StockData Name="0" Date="04/29/2003 00:00:00" Price="25.81" Open="25.95" Close="25.81" High="26.25" Low="25.68" Volume="66023242" />
|
|
<StockData Name="0" Date="04/30/2003 00:00:00" Price="25.56" Open="25.8" Close="25.56" High="25.88" Low="25.25" Volume="55690962" />
|
|
<StockData Name="0" Date="05/01/2003 00:00:00" Price="25.71" Open="25.53" Close="25.71" High="25.95" Low="25.34" Volume="42214792" />
|
|
<StockData Name="0" Date="05/02/2003 00:00:00" Price="26.13" Open="25.65" Close="26.13" High="26.29" Low="25.57" Volume="52815510" />
|
|
<StockData Name="0" Date="05/05/2003 00:00:00" Price="25.86" Open="26.26" Close="25.86" High="26.39" Low="25.84" Volume="50537557" />
|
|
<StockData Name="0" Date="05/06/2003 00:00:00" Price="26.38" Open="25.86" Close="26.38" High="26.5" Low="25.82" Volume="54468151" />
|
|
<StockData Name="0" Date="05/07/2003 00:00:00" Price="25.99" Open="26.1" Close="25.99" High="26.35" Low="25.84" Volume="49234538" />
|
|
<StockData Name="0" Date="05/08/2003 00:00:00" Price="25.75" Open="25.75" Close="25.75" High="26.15" Low="25.71" Volume="46541276" />
|
|
<StockData Name="0" Date="05/09/2003 00:00:00" Price="26.35" Open="25.9" Close="26.35" High="26.5" Low="25.89" Volume="59018779" />
|
|
<StockData Name="0" Date="05/12/2003 00:00:00" Price="26.21" Open="26.15" Close="26.21" High="26.47" Low="26.06" Volume="54013255" />
|
|
<StockData Name="0" Date="05/13/2003 00:00:00" Price="25.99" Open="26.1" Close="25.99" High="26.2" Low="25.89" Volume="44622196" />
|
|
<StockData Name="0" Date="05/14/2003 00:00:00" Price="25.63" Open="26.18" Close="25.63" High="26.18" Low="25.55" Volume="45131526" />
|
|
<StockData Name="0" Date="05/15/2003 00:00:00" Price="25.79" Open="25.85" Close="25.79" High="26.01" Low="25.57" Volume="45697874" />
|
|
<StockData Name="0" Date="05/16/2003 00:00:00" Price="25.57" Open="25.92" Close="25.57" High="26.05" Low="25.41" Volume="60488391" />
|
|
<StockData Name="0" Date="05/19/2003 00:00:00" Price="24.8" Open="25.35" Close="24.8" High="25.54" Low="24.74" Volume="55447137" />
|
|
<StockData Name="0" Date="05/20/2003 00:00:00" Price="24.63" Open="24.86" Close="24.63" High="25" Low="24.5" Volume="52782940" />
|
|
<StockData Name="0" Date="05/21/2003 00:00:00" Price="24.03" Open="24.6" Close="24.03" High="24.71" Low="23.89" Volume="109343442" />
|
|
<StockData Name="0" Date="05/22/2003 00:00:00" Price="24.16" Open="24.2" Close="24.16" High="24.27" Low="24.04" Volume="93413313" />
|
|
<StockData Name="0" Date="05/23/2003 00:00:00" Price="24.22" Open="24.2" Close="24.22" High="24.54" Low="24.03" Volume="77053076" />
|
|
<StockData Name="0" Date="05/27/2003 00:00:00" Price="24.79" Open="24.22" Close="24.79" High="24.89" Low="24.22" Volume="68514305" />
|
|
<StockData Name="0" Date="05/28/2003 00:00:00" Price="24.43" Open="24.79" Close="24.43" High="24.87" Low="24.43" Volume="62985407" />
|
|
<StockData Name="0" Date="05/29/2003 00:00:00" Price="24.4" Open="24.47" Close="24.4" High="24.67" Low="24.23" Volume="75491901" />
|
|
<StockData Name="0" Date="05/30/2003 00:00:00" Price="24.61" Open="24.73" Close="24.61" High="24.91" Low="24.51" Volume="85397900" />
|
|
<StockData Name="0" Date="06/02/2003 00:00:00" Price="24.64" Open="25" Close="24.64" High="25.03" Low="24.57" Volume="66328680" />
|
|
<StockData Name="0" Date="06/03/2003 00:00:00" Price="24.88" Open="24.75" Close="24.88" High="24.92" Low="24.57" Volume="61069652" />
|
|
<StockData Name="0" Date="06/04/2003 00:00:00" Price="24.87" Open="24.99" Close="24.87" High="25.22" Low="24.74" Volume="83566275" />
|
|
<StockData Name="0" Date="06/05/2003 00:00:00" Price="24.09" Open="24.47" Close="24.09" High="24.52" Low="24.01" Volume="116136863" />
|
|
<StockData Name="0" Date="06/06/2003 00:00:00" Price="23.67" Open="24.44" Close="23.67" High="24.56" Low="23.65" Volume="121172563" />
|
|
<StockData Name="0" Date="06/09/2003 00:00:00" Price="23.75" Open="23.72" Close="23.75" High="23.98" Low="23.6" Volume="73629370" />
|
|
<StockData Name="0" Date="06/10/2003 00:00:00" Price="24.68" Open="23.92" Close="24.68" High="24.75" Low="23.85" Volume="80734302" />
|
|
<StockData Name="0" Date="06/11/2003 00:00:00" Price="24.88" Open="24.66" Close="24.88" High="24.96" Low="24.42" Volume="75791784" />
|
|
<StockData Name="0" Date="06/12/2003 00:00:00" Price="24.99" Open="24.97" Close="24.99" High="25.14" Low="24.74" Volume="66224396" />
|
|
<StockData Name="0" Date="06/13/2003 00:00:00" Price="24.65" Open="25.2" Close="24.65" High="25.25" Low="24.49" Volume="55158965" />
|
|
<StockData Name="0" Date="06/16/2003 00:00:00" Price="25.39" Open="24.8" Close="25.39" High="25.42" Low="24.67" Volume="70139491" />
|
|
<StockData Name="0" Date="06/17/2003 00:00:00" Price="25.96" Open="25.64" Close="25.96" High="26.14" Low="25.53" Volume="118297316" />
|
|
<StockData Name="0" Date="06/18/2003 00:00:00" Price="26.07" Open="26.01" Close="26.07" High="26.43" Low="25.71" Volume="89966720" />
|
|
<StockData Name="0" Date="06/19/2003 00:00:00" Price="26.07" Open="26.09" Close="26.07" High="26.39" Low="26.01" Volume="63712208" />
|
|
<StockData Name="0" Date="06/20/2003 00:00:00" Price="26.33" Open="26.35" Close="26.33" High="26.38" Low="26.01" Volume="86918549" />
|
|
<StockData Name="0" Date="06/23/2003 00:00:00" Price="25.78" Open="26.14" Close="25.78" High="26.24" Low="25.49" Volume="53001295" />
|
|
<StockData Name="0" Date="06/24/2003 00:00:00" Price="25.7" Open="25.6" Close="25.7" High="26.04" Low="25.52" Volume="51939104" />
|
|
<StockData Name="0" Date="06/25/2003 00:00:00" Price="25.26" Open="25.64" Close="25.26" High="25.99" Low="25.14" Volume="60580527" />
|
|
<StockData Name="0" Date="06/26/2003 00:00:00" Price="25.75" Open="25.36" Close="25.75" High="26.51" Low="25.21" Volume="51735860" />
|
|
<StockData Name="0" Date="06/27/2003 00:00:00" Price="25.63" Open="25.95" Close="25.63" High="26.34" Low="25.53" Volume="76061812" />
|
|
<StockData Name="0" Date="06/30/2003 00:00:00" Price="25.64" Open="25.94" Close="25.64" High="26.12" Low="25.5" Volume="53109054" />
|
|
<StockData Name="0" Date="07/01/2003 00:00:00" Price="26.15" Open="25.56" Close="26.15" High="26.2" Low="25.39" Volume="61030761" />
|
|
<StockData Name="0" Date="07/02/2003 00:00:00" Price="26.88" Open="26.5" Close="26.88" High="26.93" Low="26.45" Volume="95165555" />
|
|
<StockData Name="0" Date="07/03/2003 00:00:00" Price="26.45" Open="26.69" Close="26.45" High="26.95" Low="26.41" Volume="39441210" />
|
|
<StockData Name="0" Date="07/07/2003 00:00:00" Price="27.42" Open="27.02" Close="27.42" High="27.55" Low="26.95" Volume="89251689" />
|
|
<StockData Name="0" Date="07/08/2003 00:00:00" Price="27.7" Open="27.25" Close="27.7" High="27.8" Low="27.25" Volume="61963586" />
|
|
<StockData Name="0" Date="07/09/2003 00:00:00" Price="27.47" Open="27.56" Close="27.47" High="27.7" Low="27.25" Volume="62413894" />
|
|
<StockData Name="0" Date="07/10/2003 00:00:00" Price="26.91" Open="27.25" Close="26.91" High="27.45" Low="26.59" Volume="55498402" />
|
|
<StockData Name="0" Date="07/11/2003 00:00:00" Price="27.31" Open="26.97" Close="27.31" High="27.45" Low="26.89" Volume="50386814" />
|
|
<StockData Name="0" Date="07/14/2003 00:00:00" Price="27.4" Open="27.69" Close="27.4" High="27.81" Low="27.05" Volume="60470938" />
|
|
<StockData Name="0" Date="07/15/2003 00:00:00" Price="27.27" Open="27.47" Close="27.27" High="27.53" Low="27.1" Volume="53650784" />
|
|
<StockData Name="0" Date="07/16/2003 00:00:00" Price="27.52" Open="27.53" Close="27.52" High="27.62" Low="27.2" Volume="50506829" />
|
|
<StockData Name="0" Date="07/17/2003 00:00:00" Price="26.69" Open="27.14" Close="26.69" High="27.27" Low="26.54" Volume="73665517" />
|
|
<StockData Name="0" Date="07/18/2003 00:00:00" Price="26.89" Open="27.12" Close="26.89" High="27.23" Low="26.75" Volume="63403704" />
|
|
<StockData Name="0" Date="07/21/2003 00:00:00" Price="26.04" Open="26.83" Close="26.04" High="26.91" Low="26" Volume="49062790" />
|
|
<StockData Name="0" Date="07/22/2003 00:00:00" Price="26.38" Open="26.28" Close="26.38" High="26.56" Low="26.13" Volume="51803002" />
|
|
<StockData Name="0" Date="07/23/2003 00:00:00" Price="26.45" Open="26.44" Close="26.45" High="26.65" Low="26.14" Volume="49831938" />
|
|
<StockData Name="0" Date="07/24/2003 00:00:00" Price="26" Open="26.81" Close="26" High="26.92" Low="25.98" Volume="53573421" />
|
|
<StockData Name="0" Date="07/25/2003 00:00:00" Price="26.89" Open="26.2" Close="26.89" High="26.95" Low="26.07" Volume="54185086" />
|
|
<StockData Name="0" Date="07/28/2003 00:00:00" Price="26.61" Open="26.94" Close="26.61" High="27" Low="26.49" Volume="52711820" />
|
|
<StockData Name="0" Date="07/29/2003 00:00:00" Price="26.47" Open="26.88" Close="26.47" High="26.9" Low="26.24" Volume="62427090" />
|
|
<StockData Name="0" Date="07/30/2003 00:00:00" Price="26.23" Open="26.47" Close="26.23" High="26.57" Low="26.17" Volume="41252147" />
|
|
<StockData Name="0" Date="07/31/2003 00:00:00" Price="26.41" Open="26.6" Close="26.41" High="26.99" Low="26.31" Volume="64532271" />
|
|
<StockData Name="0" Date="08/01/2003 00:00:00" Price="26.17" Open="26.33" Close="26.17" High="26.51" Low="26.12" Volume="43200258" />
|
|
<StockData Name="0" Date="08/04/2003 00:00:00" Price="26.18" Open="26.15" Close="26.18" High="26.41" Low="25.75" Volume="51837768" />
|
|
<StockData Name="0" Date="08/05/2003 00:00:00" Price="25.66" Open="26.29" Close="25.66" High="26.54" Low="25.6" Volume="58918339" />
|
|
<StockData Name="0" Date="08/06/2003 00:00:00" Price="25.65" Open="25.53" Close="25.65" High="26.19" Low="25.43" Volume="56301022" />
|
|
<StockData Name="0" Date="08/07/2003 00:00:00" Price="25.71" Open="25.72" Close="25.71" High="25.81" Low="25.45" Volume="44295184" />
|
|
<StockData Name="0" Date="08/08/2003 00:00:00" Price="25.58" Open="25.88" Close="25.58" High="25.98" Low="25.5" Volume="33329526" />
|
|
<StockData Name="0" Date="08/11/2003 00:00:00" Price="25.61" Open="25.64" Close="25.61" High="25.99" Low="25.54" Volume="36438582" />
|
|
<StockData Name="0" Date="08/12/2003 00:00:00" Price="25.73" Open="25.76" Close="25.73" High="25.77" Low="25.45" Volume="38219342" />
|
|
<StockData Name="0" Date="08/13/2003 00:00:00" Price="25.6" Open="25.79" Close="25.6" High="25.89" Low="25.5" Volume="39689032" />
|
|
<StockData Name="0" Date="08/14/2003 00:00:00" Price="25.63" Open="25.66" Close="25.63" High="25.71" Low="25.52" Volume="37416724" />
|
|
<StockData Name="0" Date="08/15/2003 00:00:00" Price="25.54" Open="25.6" Close="25.54" High="25.66" Low="25.43" Volume="27613331" />
|
|
<StockData Name="0" Date="08/18/2003 00:00:00" Price="25.7" Open="25.6" Close="25.7" High="25.83" Low="25.46" Volume="45970005" />
|
|
<StockData Name="0" Date="08/19/2003 00:00:00" Price="26.62" Open="25.85" Close="26.62" High="26.65" Low="25.77" Volume="73001490" />
|
|
<StockData Name="0" Date="08/20/2003 00:00:00" Price="26.45" Open="26.31" Close="26.45" High="26.53" Low="26" Volume="56805847" />
|
|
<StockData Name="0" Date="08/21/2003 00:00:00" Price="26.24" Open="26.65" Close="26.24" High="26.73" Low="26.13" Volume="63920667" />
|
|
<StockData Name="0" Date="08/22/2003 00:00:00" Price="26.22" Open="26.8" Close="26.22" High="26.95" Low="26.21" Volume="65864451" />
|
|
<StockData Name="0" Date="08/25/2003 00:00:00" Price="26.5" Open="26.31" Close="26.5" High="26.54" Low="26.23" Volume="36157255" />
|
|
<StockData Name="0" Date="08/26/2003 00:00:00" Price="26.57" Open="26.31" Close="26.57" High="26.67" Low="25.96" Volume="47557325" />
|
|
<StockData Name="0" Date="08/27/2003 00:00:00" Price="26.42" Open="26.51" Close="26.42" High="26.58" Low="26.3" Volume="30638514" />
|
|
<StockData Name="0" Date="08/28/2003 00:00:00" Price="26.51" Open="26.49" Close="26.51" High="26.58" Low="26.24" Volume="46220735" />
|
|
<StockData Name="0" Date="08/29/2003 00:00:00" Price="26.52" Open="26.46" Close="26.52" High="26.55" Low="26.35" Volume="34776119" />
|
|
<StockData Name="0" Date="09/02/2003 00:00:00" Price="27.26" Open="26.72" Close="27.26" High="27.3" Low="26.47" Volume="74314623" />
|
|
<StockData Name="0" Date="09/03/2003 00:00:00" Price="28.3" Open="27.4" Close="28.3" High="28.4" Low="27.38" Volume="109502844" />
|
|
<StockData Name="0" Date="09/04/2003 00:00:00" Price="28.43" Open="28.1" Close="28.43" High="28.47" Low="27.99" Volume="60199009" />
|
|
<StockData Name="0" Date="09/05/2003 00:00:00" Price="28.38" Open="28.23" Close="28.38" High="28.75" Low="28.17" Volume="64049179" />
|
|
<StockData Name="0" Date="09/08/2003 00:00:00" Price="28.84" Open="28.39" Close="28.84" High="28.92" Low="28.34" Volume="46161767" />
|
|
<StockData Name="0" Date="09/09/2003 00:00:00" Price="28.37" Open="28.64" Close="28.37" High="28.71" Low="28.31" Volume="44455559" />
|
|
<StockData Name="0" Date="09/10/2003 00:00:00" Price="27.55" Open="28.02" Close="27.55" High="28.18" Low="27.48" Volume="54770213" />
|
|
<StockData Name="0" Date="09/11/2003 00:00:00" Price="27.84" Open="27.68" Close="27.84" High="28.11" Low="27.59" Volume="37959193" />
|
|
<StockData Name="0" Date="09/12/2003 00:00:00" Price="28.34" Open="27.47" Close="28.34" High="28.4" Low="26.7" Volume="55787533" />
|
|
<StockData Name="0" Date="09/15/2003 00:00:00" Price="28.36" Open="28.36" Close="28.36" High="28.61" Low="28.33" Volume="41446549" />
|
|
<StockData Name="0" Date="09/16/2003 00:00:00" Price="28.9" Open="28.4" Close="28.9" High="28.95" Low="28.32" Volume="52369785" />
|
|
<StockData Name="0" Date="09/17/2003 00:00:00" Price="28.5" Open="28.75" Close="28.5" High="28.95" Low="28.47" Volume="47232034" />
|
|
<StockData Name="0" Date="09/18/2003 00:00:00" Price="29.5" Open="29.36" Close="29.5" High="29.51" Low="28.42" Volume="67278172" />
|
|
<StockData Name="0" Date="09/19/2003 00:00:00" Price="29.96" Open="29.8" Close="29.96" High="29.97" Low="29.52" Volume="92496018" />
|
|
<StockData Name="0" Date="09/22/2003 00:00:00" Price="29.07" Open="29.41" Close="29.07" High="30" Low="28.81" Volume="65715121" />
|
|
<StockData Name="0" Date="09/23/2003 00:00:00" Price="29.6" Open="29.12" Close="29.6" High="29.71" Low="28.88" Volume="58359896" />
|
|
<StockData Name="0" Date="09/24/2003 00:00:00" Price="28.46" Open="29.61" Close="28.46" High="29.7" Low="28.42" Volume="66476631" />
|
|
<StockData Name="0" Date="09/25/2003 00:00:00" Price="28.24" Open="28.47" Close="28.24" High="28.96" Low="28.22" Volume="56263206" />
|
|
<StockData Name="0" Date="09/26/2003 00:00:00" Price="28.19" Open="28.27" Close="28.19" High="28.78" Low="28.14" Volume="49867950" />
|
|
<StockData Name="0" Date="09/29/2003 00:00:00" Price="28.83" Open="28.41" Close="28.83" High="28.91" Low="28.1" Volume="47384602" />
|
|
<StockData Name="0" Date="09/30/2003 00:00:00" Price="27.8" Open="28.59" Close="27.8" High="28.61" Low="27.75" Volume="63403292" />
|
|
<StockData Name="0" Date="10/01/2003 00:00:00" Price="28.52" Open="28.03" Close="28.52" High="28.63" Low="27.81" Volume="59194078" />
|
|
<StockData Name="0" Date="10/02/2003 00:00:00" Price="28.5" Open="28.45" Close="28.5" High="28.75" Low="28.19" Volume="38393640" />
|
|
<StockData Name="0" Date="10/03/2003 00:00:00" Price="29.08" Open="29.16" Close="29.08" High="29.46" Low="28.93" Volume="57309125" />
|
|
<StockData Name="0" Date="10/06/2003 00:00:00" Price="29.19" Open="29.15" Close="29.19" High="29.3" Low="28.91" Volume="34057031" />
|
|
<StockData Name="0" Date="10/07/2003 00:00:00" Price="29.14" Open="29.01" Close="29.14" High="29.37" Low="28.92" Volume="52374444" />
|
|
<StockData Name="0" Date="10/08/2003 00:00:00" Price="28.82" Open="29.36" Close="28.82" High="29.36" Low="28.68" Volume="47001129" />
|
|
<StockData Name="0" Date="10/09/2003 00:00:00" Price="28.94" Open="29.22" Close="28.94" High="29.35" Low="28.8" Volume="62736808" />
|
|
<StockData Name="0" Date="10/10/2003 00:00:00" Price="28.91" Open="28.91" Close="28.91" High="29.2" Low="28.67" Volume="37611609" />
|
|
<StockData Name="0" Date="10/13/2003 00:00:00" Price="28.78" Open="28.98" Close="28.78" High="29.1" Low="28.5" Volume="39342697" />
|
|
<StockData Name="0" Date="10/14/2003 00:00:00" Price="28.68" Open="28.6" Close="28.68" High="28.77" Low="28.48" Volume="35191311" />
|
|
<StockData Name="0" Date="10/15/2003 00:00:00" Price="29.07" Open="29.2" Close="29.07" High="29.26" Low="28.7" Volume="58358102" />
|
|
<StockData Name="0" Date="10/16/2003 00:00:00" Price="29.23" Open="28.91" Close="29.23" High="29.31" Low="28.8" Volume="42270253" />
|
|
<StockData Name="0" Date="10/17/2003 00:00:00" Price="28.93" Open="29.26" Close="28.93" High="29.29" Low="28.8" Volume="51135991" />
|
|
<StockData Name="0" Date="10/20/2003 00:00:00" Price="29.35" Open="28.94" Close="29.35" High="29.37" Low="28.8" Volume="38831483" />
|
|
<StockData Name="0" Date="10/21/2003 00:00:00" Price="29.35" Open="29.35" Close="29.35" High="29.43" Low="29.17" Volume="44176165" />
|
|
<StockData Name="0" Date="10/22/2003 00:00:00" Price="28.89" Open="29.04" Close="28.89" High="29.21" Low="28.8" Volume="48852064" />
|
|
<StockData Name="0" Date="10/23/2003 00:00:00" Price="28.91" Open="28.72" Close="28.91" High="29.08" Low="28.1" Volume="69534107" />
|
|
<StockData Name="0" Date="10/24/2003 00:00:00" Price="26.61" Open="27.27" Close="26.61" High="27.4" Low="26.42" Volume="210918193" />
|
|
<StockData Name="0" Date="10/27/2003 00:00:00" Price="26.91" Open="26.91" Close="26.91" High="27.1" Low="26.82" Volume="65641718" />
|
|
<StockData Name="0" Date="10/28/2003 00:00:00" Price="27.2" Open="27.1" Close="27.2" High="27.22" Low="26.88" Volume="72144561" />
|
|
<StockData Name="0" Date="10/29/2003 00:00:00" Price="26.74" Open="27.25" Close="26.74" High="27.25" Low="26.66" Volume="73595062" />
|
|
<StockData Name="0" Date="10/30/2003 00:00:00" Price="26.12" Open="27.04" Close="26.12" High="27.04" Low="25.91" Volume="99139273" />
|
|
<StockData Name="0" Date="10/31/2003 00:00:00" Price="26.14" Open="26.37" Close="26.14" High="26.44" Low="26.11" Volume="69659088" />
|
|
<StockData Name="0" Date="11/03/2003 00:00:00" Price="26.68" Open="26.35" Close="26.68" High="26.75" Low="26.29" Volume="57790227" />
|
|
<StockData Name="0" Date="11/04/2003 00:00:00" Price="26.07" Open="26.59" Close="26.07" High="26.62" Low="26.01" Volume="84035771" />
|
|
<StockData Name="0" Date="11/05/2003 00:00:00" Price="26.1" Open="26.15" Close="26.1" High="26.32" Low="26" Volume="61569647" />
|
|
<StockData Name="0" Date="11/06/2003 00:00:00" Price="26.23" Open="26.26" Close="26.23" High="26.3" Low="26" Volume="68225794" />
|
|
<StockData Name="0" Date="11/07/2003 00:00:00" Price="26.1" Open="26.38" Close="26.1" High="26.49" Low="26.03" Volume="57862061" />
|
|
<StockData Name="0" Date="11/10/2003 00:00:00" Price="26" Open="26.12" Close="26" High="26.23" Low="26" Volume="54596151" />
|
|
<StockData Name="0" Date="11/11/2003 00:00:00" Price="25.8" Open="26.01" Close="25.8" High="26.08" Low="25.67" Volume="64999504" />
|
|
<StockData Name="0" Date="11/12/2003 00:00:00" Price="25.98" Open="25.86" Close="25.98" High="26.14" Low="25.6" Volume="76231280" />
|
|
<StockData Name="0" Date="11/13/2003 00:00:00" Price="25.69" Open="25.86" Close="25.69" High="25.93" Low="25.45" Volume="79154370" />
|
|
<StockData Name="0" Date="11/14/2003 00:00:00" Price="25.5" Open="25.7" Close="25.5" High="26.02" Low="25.44" Volume="83171113" />
|
|
<StockData Name="0" Date="11/17/2003 00:00:00" Price="25.15" Open="25.38" Close="25.15" High="25.44" Low="24.84" Volume="103939280" />
|
|
<StockData Name="0" Date="11/18/2003 00:00:00" Price="25.15" Open="25.33" Close="25.15" High="25.84" Low="25.12" Volume="110110627" />
|
|
<StockData Name="0" Date="11/19/2003 00:00:00" Price="25.35" Open="25.28" Close="25.35" High="25.54" Low="25.17" Volume="78862796" />
|
|
<StockData Name="0" Date="11/20/2003 00:00:00" Price="25.1" Open="25.18" Close="25.1" High="25.63" Low="25.08" Volume="107168833" />
|
|
<StockData Name="0" Date="11/21/2003 00:00:00" Price="25.11" Open="25.33" Close="25.11" High="25.38" Low="25.08" Volume="70823445" />
|
|
<StockData Name="0" Date="11/24/2003 00:00:00" Price="25.73" Open="25.37" Close="25.73" High="25.81" Low="25.28" Volume="100276357" />
|
|
<StockData Name="0" Date="11/25/2003 00:00:00" Price="25.4" Open="25.87" Close="25.4" High="25.95" Low="25.38" Volume="85997502" />
|
|
<StockData Name="0" Date="11/26/2003 00:00:00" Price="25.45" Open="25.61" Close="25.45" High="25.63" Low="25.32" Volume="69767066" />
|
|
<StockData Name="0" Date="11/28/2003 00:00:00" Price="25.71" Open="25.51" Close="25.71" High="25.75" Low="25.4" Volume="33404276" />
|
|
<StockData Name="0" Date="12/01/2003 00:00:00" Price="25.84" Open="25.92" Close="25.84" High="26.21" Low="25.5" Volume="102442206" />
|
|
<StockData Name="0" Date="12/02/2003 00:00:00" Price="25.66" Open="25.94" Close="25.66" High="26.09" Low="25.61" Volume="85121710" />
|
|
<StockData Name="0" Date="12/03/2003 00:00:00" Price="25.67" Open="25.83" Close="25.67" High="26.07" Low="25.62" Volume="93121525" />
|
|
<StockData Name="0" Date="12/04/2003 00:00:00" Price="26.2" Open="25.71" Close="26.2" High="26.23" Low="25.66" Volume="87238064" />
|
|
<StockData Name="0" Date="12/05/2003 00:00:00" Price="25.98" Open="25.96" Close="25.98" High="26.48" Low="25.92" Volume="96622995" />
|
|
<StockData Name="0" Date="12/08/2003 00:00:00" Price="26.24" Open="26.12" Close="26.24" High="26.34" Low="25.81" Volume="90611833" />
|
|
<StockData Name="0" Date="12/09/2003 00:00:00" Price="26.38" Open="26.44" Close="26.38" High="26.61" Low="26.25" Volume="103563951" />
|
|
<StockData Name="0" Date="12/10/2003 00:00:00" Price="26.59" Open="26.45" Close="26.59" High="26.63" Low="26.38" Volume="82868113" />
|
|
<StockData Name="0" Date="12/11/2003 00:00:00" Price="26.61" Open="26.6" Close="26.61" High="26.77" Low="26.28" Volume="79332407" />
|
|
<StockData Name="0" Date="12/12/2003 00:00:00" Price="26.65" Open="26.71" Close="26.65" High="26.81" Low="26.5" Volume="69212563" />
|
|
<StockData Name="0" Date="12/15/2003 00:00:00" Price="26.74" Open="27" Close="26.74" High="27.1" Low="26.68" Volume="88870946" />
|
|
<StockData Name="0" Date="12/16/2003 00:00:00" Price="27.06" Open="26.83" Close="27.06" High="27.16" Low="26.77" Volume="73984242" />
|
|
<StockData Name="0" Date="12/17/2003 00:00:00" Price="27.04" Open="27.02" Close="27.04" High="27.08" Low="26.85" Volume="53753584" />
|
|
<StockData Name="0" Date="12/18/2003 00:00:00" Price="27.4" Open="27.14" Close="27.4" High="27.45" Low="27.05" Volume="61190617" />
|
|
<StockData Name="0" Date="12/19/2003 00:00:00" Price="27.36" Open="27.49" Close="27.36" High="27.55" Low="27.19" Volume="76923606" />
|
|
<StockData Name="0" Date="12/22/2003 00:00:00" Price="27.18" Open="27.16" Close="27.18" High="27.43" Low="26.97" Volume="43931366" />
|
|
<StockData Name="0" Date="12/23/2003 00:00:00" Price="27.15" Open="27.13" Close="27.15" High="27.34" Low="27.01" Volume="39615407" />
|
|
<StockData Name="0" Date="12/24/2003 00:00:00" Price="27.04" Open="27.1" Close="27.04" High="27.16" Low="27" Volume="19924190" />
|
|
<StockData Name="0" Date="12/26/2003 00:00:00" Price="27.21" Open="27.04" Close="27.21" High="27.25" Low="27" Volume="12076814" />
|
|
<StockData Name="0" Date="12/29/2003 00:00:00" Price="27.46" Open="27.17" Close="27.46" High="27.53" Low="27.16" Volume="40436735" />
|
|
<StockData Name="0" Date="12/30/2003 00:00:00" Price="27.52" Open="27.41" Close="27.52" High="27.55" Low="27.4" Volume="34407446" />
|
|
<StockData Name="0" Date="12/31/2003 00:00:00" Price="27.37" Open="27.44" Close="27.37" High="27.55" Low="27.23" Volume="42251891" />
|
|
<StockData Name="0" Date="01/02/2004 00:00:00" Price="27.45" Open="27.58" Close="27.45" High="27.77" Low="27.33" Volume="44487643" />
|
|
<StockData Name="0" Date="01/05/2004 00:00:00" Price="28.14" Open="27.74" Close="28.14" High="28.18" Low="27.72" Volume="67341841" />
|
|
<StockData Name="0" Date="01/06/2004 00:00:00" Price="28.24" Open="28.09" Close="28.24" High="28.28" Low="28.07" Volume="46958281" />
|
|
<StockData Name="0" Date="01/07/2004 00:00:00" Price="28.21" Open="28.14" Close="28.21" High="28.31" Low="28.01" Volume="54330541" />
|
|
<StockData Name="0" Date="01/08/2004 00:00:00" Price="28.16" Open="28.39" Close="28.16" High="28.48" Low="28" Volume="58818964" />
|
|
<StockData Name="0" Date="01/09/2004 00:00:00" Price="27.66" Open="28.03" Close="27.66" High="28.06" Low="27.59" Volume="67144616" />
|
|
<StockData Name="0" Date="01/12/2004 00:00:00" Price="27.57" Open="27.67" Close="27.57" High="27.73" Low="27.35" Volume="55860375" />
|
|
<StockData Name="0" Date="01/13/2004 00:00:00" Price="27.43" Open="27.54" Close="27.43" High="27.64" Low="27.26" Volume="51558311" />
|
|
<StockData Name="0" Date="01/14/2004 00:00:00" Price="27.7" Open="27.51" Close="27.7" High="27.73" Low="27.47" Volume="43940830" />
|
|
<StockData Name="0" Date="01/15/2004 00:00:00" Price="27.54" Open="27.55" Close="27.54" High="27.72" Low="27.42" Volume="58526359" />
|
|
<StockData Name="0" Date="01/16/2004 00:00:00" Price="27.81" Open="27.72" Close="27.81" High="27.88" Low="27.53" Volume="64008119" />
|
|
<StockData Name="0" Date="01/20/2004 00:00:00" Price="28.1" Open="27.99" Close="28.1" High="28.2" Low="27.93" Volume="63096877" />
|
|
<StockData Name="0" Date="01/21/2004 00:00:00" Price="28.3" Open="28.13" Close="28.3" High="28.3" Low="27.85" Volume="53641475" />
|
|
<StockData Name="0" Date="01/22/2004 00:00:00" Price="28.01" Open="28.37" Close="28.01" High="28.44" Low="27.94" Volume="79830106" />
|
|
<StockData Name="0" Date="01/23/2004 00:00:00" Price="28.48" Open="28.26" Close="28.48" High="28.76" Low="28.22" Volume="127268328" />
|
|
<StockData Name="0" Date="01/26/2004 00:00:00" Price="28.8" Open="28.48" Close="28.8" High="28.83" Low="28.32" Volume="58316839" />
|
|
<StockData Name="0" Date="01/27/2004 00:00:00" Price="28.25" Open="28.65" Close="28.25" High="28.72" Low="28.22" Volume="63227109" />
|
|
<StockData Name="0" Date="01/28/2004 00:00:00" Price="27.71" Open="28.28" Close="27.71" High="28.44" Low="27.47" Volume="71251148" />
|
|
<StockData Name="0" Date="01/29/2004 00:00:00" Price="27.91" Open="27.81" Close="27.91" High="27.95" Low="27.57" Volume="63750367" />
|
|
<StockData Name="0" Date="01/30/2004 00:00:00" Price="27.65" Open="27.84" Close="27.65" High="27.9" Low="27.55" Volume="40531805" />
|
|
<StockData Name="0" Date="02/02/2004 00:00:00" Price="27.4" Open="27.28" Close="27.4" High="27.8" Low="27.24" Volume="63305411" />
|
|
<StockData Name="0" Date="02/03/2004 00:00:00" Price="27.29" Open="27.4" Close="27.29" High="27.55" Low="27.18" Volume="48206749" />
|
|
<StockData Name="0" Date="02/04/2004 00:00:00" Price="27.01" Open="27.22" Close="27.01" High="27.43" Low="27.01" Volume="60938651" />
|
|
<StockData Name="0" Date="02/05/2004 00:00:00" Price="26.96" Open="27.06" Close="26.96" High="27.17" Low="26.83" Volume="55565357" />
|
|
<StockData Name="0" Date="02/06/2004 00:00:00" Price="27.08" Open="27.03" Close="27.08" High="27.19" Low="26.93" Volume="47216232" />
|
|
<StockData Name="0" Date="02/09/2004 00:00:00" Price="26.9" Open="27.17" Close="26.9" High="27.23" Low="26.85" Volume="48110933" />
|
|
<StockData Name="0" Date="02/10/2004 00:00:00" Price="27.02" Open="26.86" Close="27.02" High="27.15" Low="26.82" Volume="37843404" />
|
|
<StockData Name="0" Date="02/11/2004 00:00:00" Price="27.15" Open="26.95" Close="27.15" High="27.23" Low="26.85" Volume="51515284" />
|
|
<StockData Name="0" Date="02/12/2004 00:00:00" Price="26.95" Open="27.09" Close="26.95" High="27.15" Low="26.93" Volume="44792237" />
|
|
<StockData Name="0" Date="02/13/2004 00:00:00" Price="26.59" Open="26.95" Close="26.59" High="27.06" Low="26.5" Volume="67550717" />
|
|
<StockData Name="0" Date="02/17/2004 00:00:00" Price="26.99" Open="26.7" Close="26.99" High="27.1" Low="26.59" Volume="43486350" />
|
|
<StockData Name="0" Date="02/18/2004 00:00:00" Price="26.77" Open="26.93" Close="26.77" High="27.11" Low="26.74" Volume="50342324" />
|
|
<StockData Name="0" Date="02/19/2004 00:00:00" Price="26.46" Open="26.91" Close="26.46" High="26.98" Low="26.43" Volume="62151119" />
|
|
<StockData Name="0" Date="02/20/2004 00:00:00" Price="26.57" Open="26.63" Close="26.57" High="26.8" Low="26.5" Volume="57835228" />
|
|
<StockData Name="0" Date="02/23/2004 00:00:00" Price="26.61" Open="26.73" Close="26.61" High="26.76" Low="26.48" Volume="50274762" />
|
|
<StockData Name="0" Date="02/24/2004 00:00:00" Price="26.88" Open="26.61" Close="26.88" High="26.95" Low="26.55" Volume="55437308" />
|
|
<StockData Name="0" Date="02/25/2004 00:00:00" Price="26.7" Open="26.89" Close="26.7" High="26.99" Low="26.61" Volume="64495129" />
|
|
<StockData Name="0" Date="02/26/2004 00:00:00" Price="26.5" Open="26.63" Close="26.5" High="26.65" Low="26.41" Volume="66605896" />
|
|
<StockData Name="0" Date="02/27/2004 00:00:00" Price="26.53" Open="26.48" Close="26.53" High="26.62" Low="26.35" Volume="58282185" />
|
|
<StockData Name="0" Date="03/01/2004 00:00:00" Price="26.7" Open="26.65" Close="26.7" High="26.72" Low="26.5" Volume="52154834" />
|
|
<StockData Name="0" Date="03/02/2004 00:00:00" Price="26.39" Open="26.62" Close="26.39" High="26.69" Low="26.35" Volume="66346629" />
|
|
<StockData Name="0" Date="03/03/2004 00:00:00" Price="26.37" Open="26.27" Close="26.37" High="26.55" Low="26.22" Volume="55002830" />
|
|
<StockData Name="0" Date="03/04/2004 00:00:00" Price="26.37" Open="26.36" Close="26.37" High="26.42" Low="26.21" Volume="44030373" />
|
|
<StockData Name="0" Date="03/05/2004 00:00:00" Price="26.35" Open="26.2" Close="26.35" High="26.6" Low="26.2" Volume="59852306" />
|
|
<StockData Name="0" Date="03/08/2004 00:00:00" Price="25.83" Open="26.27" Close="25.83" High="26.35" Low="25.81" Volume="69399003" />
|
|
<StockData Name="0" Date="03/09/2004 00:00:00" Price="25.72" Open="25.79" Close="25.72" High="25.97" Low="25.54" Volume="81131386" />
|
|
<StockData Name="0" Date="03/10/2004 00:00:00" Price="25.37" Open="25.66" Close="25.37" High="25.8" Low="25.35" Volume="75170933" />
|
|
<StockData Name="0" Date="03/11/2004 00:00:00" Price="25.09" Open="25.17" Close="25.09" High="25.78" Low="25.07" Volume="90594370" />
|
|
<StockData Name="0" Date="03/12/2004 00:00:00" Price="25.38" Open="25.38" Close="25.38" High="25.51" Low="25.23" Volume="64143859" />
|
|
<StockData Name="0" Date="03/15/2004 00:00:00" Price="25.16" Open="25.33" Close="25.16" High="25.43" Low="25.06" Volume="68841599" />
|
|
<StockData Name="0" Date="03/16/2004 00:00:00" Price="25.18" Open="25.27" Close="25.18" High="25.37" Low="25.1" Volume="65454169" />
|
|
<StockData Name="0" Date="03/17/2004 00:00:00" Price="25.13" Open="25.25" Close="25.13" High="25.46" Low="25.11" Volume="56265756" />
|
|
<StockData Name="0" Date="03/18/2004 00:00:00" Price="24.89" Open="24.96" Close="24.89" High="25.03" Low="24.58" Volume="123243243" />
|
|
<StockData Name="0" Date="03/19/2004 00:00:00" Price="24.63" Open="24.84" Close="24.63" High="24.94" Low="24.56" Volume="86679709" />
|
|
<StockData Name="0" Date="03/22/2004 00:00:00" Price="24.5" Open="24.53" Close="24.5" High="24.84" Low="24.01" Volume="127820324" />
|
|
<StockData Name="0" Date="03/23/2004 00:00:00" Price="24.15" Open="24.64" Close="24.15" High="24.66" Low="24.11" Volume="91728989" />
|
|
<StockData Name="0" Date="03/24/2004 00:00:00" Price="24.41" Open="24.37" Close="24.41" High="24.58" Low="24.18" Volume="97589357" />
|
|
<StockData Name="0" Date="03/25/2004 00:00:00" Price="25.19" Open="24.6" Close="25.19" High="25.24" Low="24.58" Volume="85689639" />
|
|
<StockData Name="0" Date="03/26/2004 00:00:00" Price="25.03" Open="25.11" Close="25.03" High="25.51" Low="25" Volume="61593457" />
|
|
<StockData Name="0" Date="03/29/2004 00:00:00" Price="25.31" Open="25.23" Close="25.31" High="25.4" Low="25" Volume="51888701" />
|
|
<StockData Name="0" Date="03/30/2004 00:00:00" Price="25.2" Open="25.21" Close="25.2" High="25.33" Low="25.03" Volume="59015157" />
|
|
<StockData Name="0" Date="03/31/2004 00:00:00" Price="24.93" Open="25.19" Close="24.93" High="25.2" Low="24.87" Volume="70546891" />
|
|
<StockData Name="0" Date="04/01/2004 00:00:00" Price="25.08" Open="24.95" Close="25.08" High="25.11" Low="24.85" Volume="69070246" />
|
|
<StockData Name="0" Date="04/02/2004 00:00:00" Price="25.85" Open="25.47" Close="25.85" High="25.9" Low="25.44" Volume="98051438" />
|
|
<StockData Name="0" Date="04/05/2004 00:00:00" Price="25.95" Open="25.81" Close="25.95" High="25.98" Low="25.73" Volume="53803929" />
|
|
<StockData Name="0" Date="04/06/2004 00:00:00" Price="25.8" Open="25.76" Close="25.8" High="25.9" Low="25.66" Volume="49049352" />
|
|
<StockData Name="0" Date="04/07/2004 00:00:00" Price="25.59" Open="25.73" Close="25.59" High="25.78" Low="25.35" Volume="63303295" />
|
|
<StockData Name="0" Date="04/08/2004 00:00:00" Price="25.48" Open="25.8" Close="25.48" High="25.85" Low="25.36" Volume="45298498" />
|
|
<StockData Name="0" Date="04/12/2004 00:00:00" Price="25.61" Open="25.48" Close="25.61" High="25.74" Low="25.43" Volume="38820230" />
|
|
<StockData Name="0" Date="04/13/2004 00:00:00" Price="25.45" Open="25.63" Close="25.45" High="25.77" Low="25.41" Volume="56985201" />
|
|
<StockData Name="0" Date="04/14/2004 00:00:00" Price="25.51" Open="25.39" Close="25.51" High="25.68" Low="25.38" Volume="61088192" />
|
|
<StockData Name="0" Date="04/15/2004 00:00:00" Price="25.22" Open="25.54" Close="25.22" High="25.73" Low="25.1" Volume="73850390" />
|
|
<StockData Name="0" Date="04/16/2004 00:00:00" Price="25.16" Open="25.35" Close="25.16" High="25.4" Low="25.11" Volume="51773660" />
|
|
<StockData Name="0" Date="04/19/2004 00:00:00" Price="25.53" Open="25.07" Close="25.53" High="25.6" Low="25.06" Volume="44594442" />
|
|
<StockData Name="0" Date="04/20/2004 00:00:00" Price="25.33" Open="25.65" Close="25.33" High="25.88" Low="25.28" Volume="59922365" />
|
|
<StockData Name="0" Date="04/21/2004 00:00:00" Price="25.45" Open="25.36" Close="25.45" High="25.49" Low="25.2" Volume="49264183" />
|
|
<StockData Name="0" Date="04/22/2004 00:00:00" Price="25.95" Open="25.49" Close="25.95" High="25.99" Low="25.47" Volume="100198884" />
|
|
<StockData Name="0" Date="04/23/2004 00:00:00" Price="27.54" Open="27.39" Close="27.54" High="27.72" Low="27.34" Volume="258297475" />
|
|
<StockData Name="0" Date="04/26/2004 00:00:00" Price="27.24" Open="27.45" Close="27.24" High="27.55" Low="27.1" Volume="89395071" />
|
|
<StockData Name="0" Date="04/27/2004 00:00:00" Price="27.22" Open="27.16" Close="27.22" High="27.37" Low="27.13" Volume="82078207" />
|
|
<StockData Name="0" Date="04/28/2004 00:00:00" Price="26.56" Open="27.05" Close="26.56" High="27.05" Low="26.47" Volume="72849170" />
|
|
<StockData Name="0" Date="04/29/2004 00:00:00" Price="26.48" Open="26.51" Close="26.48" High="26.94" Low="26.31" Volume="78144218" />
|
|
<StockData Name="0" Date="04/30/2004 00:00:00" Price="26.13" Open="26.59" Close="26.13" High="26.75" Low="25.96" Volume="66175600" />
|
|
<StockData Name="0" Date="05/03/2004 00:00:00" Price="26.35" Open="26.21" Close="26.35" High="26.52" Low="26.19" Volume="66039450" />
|
|
<StockData Name="0" Date="05/04/2004 00:00:00" Price="26.33" Open="26.36" Close="26.33" High="26.54" Low="26.02" Volume="55497198" />
|
|
<StockData Name="0" Date="05/05/2004 00:00:00" Price="26.3" Open="26.27" Close="26.3" High="26.6" Low="26.25" Volume="52928879" />
|
|
<StockData Name="0" Date="05/06/2004 00:00:00" Price="26.12" Open="26.16" Close="26.12" High="26.34" Low="26.03" Volume="62694610" />
|
|
<StockData Name="0" Date="05/07/2004 00:00:00" Price="25.78" Open="26.03" Close="25.78" High="26.38" Low="25.75" Volume="68297031" />
|
|
<StockData Name="0" Date="05/10/2004 00:00:00" Price="25.93" Open="25.64" Close="25.93" High="26.05" Low="25.62" Volume="64633151" />
|
|
<StockData Name="0" Date="05/11/2004 00:00:00" Price="25.94" Open="26.1" Close="25.94" High="26.11" Low="25.79" Volume="57935096" />
|
|
<StockData Name="0" Date="05/12/2004 00:00:00" Price="25.94" Open="25.87" Close="25.94" High="26" Low="25.43" Volume="64163501" />
|
|
<StockData Name="0" Date="05/13/2004 00:00:00" Price="26.1" Open="25.82" Close="26.1" High="26.19" Low="25.79" Volume="63868478" />
|
|
<StockData Name="0" Date="05/14/2004 00:00:00" Price="25.86" Open="25.98" Close="25.86" High="26.17" Low="25.64" Volume="43781222" />
|
|
<StockData Name="0" Date="05/17/2004 00:00:00" Price="25.54" Open="25.48" Close="25.54" High="25.79" Low="25.42" Volume="55160512" />
|
|
<StockData Name="0" Date="05/18/2004 00:00:00" Price="25.83" Open="25.7" Close="25.83" High="25.97" Low="25.64" Volume="58158836" />
|
|
<StockData Name="0" Date="05/19/2004 00:00:00" Price="25.62" Open="26.04" Close="25.62" High="26.27" Low="25.62" Volume="60063828" />
|
|
<StockData Name="0" Date="05/20/2004 00:00:00" Price="25.73" Open="25.74" Close="25.73" High="25.87" Low="25.59" Volume="52092798" />
|
|
<StockData Name="0" Date="05/21/2004 00:00:00" Price="25.89" Open="25.94" Close="25.89" High="26.2" Low="25.78" Volume="57810107" />
|
|
<StockData Name="0" Date="05/24/2004 00:00:00" Price="25.76" Open="26.04" Close="25.76" High="26.17" Low="25.74" Volume="56258012" />
|
|
<StockData Name="0" Date="05/25/2004 00:00:00" Price="26.1" Open="25.7" Close="26.1" High="26.19" Low="25.6" Volume="66620286" />
|
|
<StockData Name="0" Date="05/26/2004 00:00:00" Price="26.14" Open="25.99" Close="26.14" High="26.15" Low="25.85" Volume="50341475" />
|
|
<StockData Name="0" Date="05/27/2004 00:00:00" Price="26.19" Open="26.16" Close="26.19" High="26.19" Low="25.92" Volume="49089692" />
|
|
<StockData Name="0" Date="05/28/2004 00:00:00" Price="26.23" Open="26.14" Close="26.23" High="26.35" Low="26.02" Volume="37396196" />
|
|
<StockData Name="0" Date="06/01/2004 00:00:00" Price="26.11" Open="26.11" Close="26.11" High="26.27" Low="25.87" Volume="48377695" />
|
|
<StockData Name="0" Date="06/02/2004 00:00:00" Price="26.13" Open="26.13" Close="26.13" High="26.28" Low="26.01" Volume="54022507" />
|
|
<StockData Name="0" Date="06/03/2004 00:00:00" Price="25.89" Open="26.05" Close="25.89" High="26.13" Low="25.86" Volume="45946523" />
|
|
<StockData Name="0" Date="06/04/2004 00:00:00" Price="25.95" Open="26.04" Close="25.95" High="26.24" Low="25.94" Volume="48819777" />
|
|
<StockData Name="0" Date="06/07/2004 00:00:00" Price="26.43" Open="26.02" Close="26.43" High="26.43" Low="25.97" Volume="65229574" />
|
|
<StockData Name="0" Date="06/08/2004 00:00:00" Price="26.6" Open="26.29" Close="26.6" High="26.65" Low="26.24" Volume="58252833" />
|
|
<StockData Name="0" Date="06/09/2004 00:00:00" Price="26.47" Open="26.47" Close="26.47" High="26.65" Low="26.4" Volume="50386074" />
|
|
<StockData Name="0" Date="06/10/2004 00:00:00" Price="26.77" Open="26.38" Close="26.77" High="26.79" Low="26.38" Volume="48111709" />
|
|
<StockData Name="0" Date="06/14/2004 00:00:00" Price="26.9" Open="26.56" Close="26.9" High="26.9" Low="26.53" Volume="67440988" />
|
|
<StockData Name="0" Date="06/15/2004 00:00:00" Price="27.4" Open="26.98" Close="27.4" High="27.6" Low="26.97" Volume="114245017" />
|
|
<StockData Name="0" Date="06/16/2004 00:00:00" Price="27.32" Open="27.34" Close="27.32" High="27.5" Low="27.15" Volume="67437045" />
|
|
<StockData Name="0" Date="06/17/2004 00:00:00" Price="27.77" Open="27.31" Close="27.77" High="27.92" Low="27.29" Volume="106009673" />
|
|
<StockData Name="0" Date="06/18/2004 00:00:00" Price="28.35" Open="27.74" Close="28.35" High="28.5" Low="27.7" Volume="134291084" />
|
|
<StockData Name="0" Date="06/21/2004 00:00:00" Price="28.35" Open="28.23" Close="28.35" High="28.66" Low="28.12" Volume="116884919" />
|
|
<StockData Name="0" Date="06/22/2004 00:00:00" Price="28.29" Open="28.15" Close="28.29" High="28.35" Low="27.81" Volume="99479632" />
|
|
<StockData Name="0" Date="06/23/2004 00:00:00" Price="28.3" Open="28.18" Close="28.3" High="28.38" Low="28" Volume="58638261" />
|
|
<StockData Name="0" Date="06/24/2004 00:00:00" Price="28.39" Open="28.49" Close="28.39" High="28.65" Low="28.36" Volume="65528480" />
|
|
<StockData Name="0" Date="06/25/2004 00:00:00" Price="28.57" Open="28.47" Close="28.57" High="28.63" Low="28.24" Volume="76597418" />
|
|
<StockData Name="0" Date="06/28/2004 00:00:00" Price="28.28" Open="28.6" Close="28.28" High="28.75" Low="28.17" Volume="77109171" />
|
|
<StockData Name="0" Date="06/29/2004 00:00:00" Price="28.5" Open="28.19" Close="28.5" High="28.58" Low="28.18" Volume="55481831" />
|
|
<StockData Name="0" Date="06/30/2004 00:00:00" Price="28.56" Open="28.6" Close="28.56" High="28.8" Low="28.39" Volume="83619469" />
|
|
<StockData Name="0" Date="07/01/2004 00:00:00" Price="28.63" Open="28.68" Close="28.63" High="28.84" Low="28.26" Volume="78974366" />
|
|
<StockData Name="0" Date="07/02/2004 00:00:00" Price="28.57" Open="28.61" Close="28.57" High="28.68" Low="28.4" Volume="36693431" />
|
|
<StockData Name="0" Date="07/06/2004 00:00:00" Price="28.02" Open="28.32" Close="28.02" High="28.33" Low="27.94" Volume="69168224" />
|
|
<StockData Name="0" Date="07/07/2004 00:00:00" Price="28.1" Open="27.7" Close="28.1" High="28.32" Low="27.55" Volume="66315430" />
|
|
<StockData Name="0" Date="07/08/2004 00:00:00" Price="27.64" Open="27.88" Close="27.64" High="28.15" Low="27.55" Volume="59132496" />
|
|
<StockData Name="0" Date="07/09/2004 00:00:00" Price="27.86" Open="27.78" Close="27.86" High="28" Low="27.64" Volume="50254840" />
|
|
<StockData Name="0" Date="07/12/2004 00:00:00" Price="27.89" Open="27.69" Close="27.89" High="28" Low="27.59" Volume="45766448" />
|
|
<StockData Name="0" Date="07/13/2004 00:00:00" Price="27.6" Open="27.91" Close="27.6" High="27.95" Low="27.6" Volume="43466799" />
|
|
<StockData Name="0" Date="07/14/2004 00:00:00" Price="28.13" Open="27.4" Close="28.13" High="28.36" Low="27.34" Volume="87663764" />
|
|
<StockData Name="0" Date="07/15/2004 00:00:00" Price="27.87" Open="28.05" Close="27.87" High="28.2" Low="27.8" Volume="46761726" />
|
|
<StockData Name="0" Date="07/16/2004 00:00:00" Price="27.48" Open="28.16" Close="27.48" High="28.2" Low="27.25" Volume="66407472" />
|
|
<StockData Name="0" Date="07/19/2004 00:00:00" Price="27.95" Open="27.62" Close="27.95" High="28.26" Low="27.6" Volume="60364128" />
|
|
<StockData Name="0" Date="07/20/2004 00:00:00" Price="28.32" Open="28.01" Close="28.32" High="28.48" Low="27.85" Volume="90202869" />
|
|
<StockData Name="0" Date="07/21/2004 00:00:00" Price="28.86" Open="29.89" Close="28.86" High="29.89" Low="28.81" Volume="201563977" />
|
|
<StockData Name="0" Date="07/22/2004 00:00:00" Price="29" Open="29.06" Close="29" High="29.3" Low="28.83" Volume="125990351" />
|
|
<StockData Name="0" Date="07/23/2004 00:00:00" Price="28.03" Open="28.39" Close="28.03" High="28.4" Low="28.02" Volume="97557636" />
|
|
<StockData Name="0" Date="07/26/2004 00:00:00" Price="28.66" Open="28.37" Close="28.66" High="28.71" Low="28.2" Volume="72406289" />
|
|
<StockData Name="0" Date="07/27/2004 00:00:00" Price="28.44" Open="28.71" Close="28.44" High="28.76" Low="28.13" Volume="72988612" />
|
|
<StockData Name="0" Date="07/28/2004 00:00:00" Price="28.58" Open="28.35" Close="28.58" High="28.79" Low="28.28" Volume="62725938" />
|
|
<StockData Name="0" Date="07/29/2004 00:00:00" Price="28.48" Open="28.78" Close="28.48" High="28.8" Low="28.25" Volume="60149009" />
|
|
<StockData Name="0" Date="07/30/2004 00:00:00" Price="28.49" Open="28.44" Close="28.49" High="28.81" Low="28.33" Volume="59555164" />
|
|
<StockData Name="0" Date="08/02/2004 00:00:00" Price="28.52" Open="28.29" Close="28.52" High="28.55" Low="28.16" Volume="52273376" />
|
|
<StockData Name="0" Date="08/03/2004 00:00:00" Price="28.07" Open="28.37" Close="28.07" High="28.42" Low="28" Volume="53996966" />
|
|
<StockData Name="0" Date="08/04/2004 00:00:00" Price="28.06" Open="28" Close="28.06" High="28.2" Low="27.99" Volume="46219266" />
|
|
<StockData Name="0" Date="08/05/2004 00:00:00" Price="27.53" Open="28.14" Close="27.53" High="28.21" Low="27.52" Volume="55618229" />
|
|
<StockData Name="0" Date="08/06/2004 00:00:00" Price="27.14" Open="27.4" Close="27.14" High="27.86" Low="27.06" Volume="75666884" />
|
|
<StockData Name="0" Date="08/09/2004 00:00:00" Price="27.18" Open="27.25" Close="27.18" High="27.28" Low="27.1" Volume="51878810" />
|
|
<StockData Name="0" Date="08/10/2004 00:00:00" Price="27.72" Open="27.3" Close="27.72" High="27.75" Low="27.25" Volume="57701636" />
|
|
<StockData Name="0" Date="08/11/2004 00:00:00" Price="27.41" Open="27.38" Close="27.41" High="27.51" Low="27.2" Volume="53103319" />
|
|
<StockData Name="0" Date="08/12/2004 00:00:00" Price="26.88" Open="27.24" Close="26.88" High="27.31" Low="26.86" Volume="50341301" />
|
|
<StockData Name="0" Date="08/13/2004 00:00:00" Price="27.02" Open="27.02" Close="27.02" High="27.25" Low="25.95" Volume="43345714" />
|
|
<StockData Name="0" Date="08/16/2004 00:00:00" Price="27.09" Open="27.08" Close="27.09" High="27.2" Low="26.96" Volume="54359862" />
|
|
<StockData Name="0" Date="08/17/2004 00:00:00" Price="27.05" Open="27.22" Close="27.05" High="27.38" Low="26.98" Volume="56880453" />
|
|
<StockData Name="0" Date="08/18/2004 00:00:00" Price="27.46" Open="26.9" Close="27.46" High="27.5" Low="26.89" Volume="58861072" />
|
|
<StockData Name="0" Date="08/19/2004 00:00:00" Price="27.12" Open="27.34" Close="27.12" High="27.45" Low="27.01" Volume="46301583" />
|
|
<StockData Name="0" Date="08/20/2004 00:00:00" Price="27.2" Open="27.12" Close="27.2" High="27.37" Low="27.04" Volume="46498926" />
|
|
<StockData Name="0" Date="08/23/2004 00:00:00" Price="27.24" Open="27.28" Close="27.24" High="27.33" Low="27.12" Volume="39573378" />
|
|
<StockData Name="0" Date="08/24/2004 00:00:00" Price="27.24" Open="27.39" Close="27.24" High="27.46" Low="27.09" Volume="40835779" />
|
|
<StockData Name="0" Date="08/25/2004 00:00:00" Price="27.55" Open="27.21" Close="27.55" High="27.67" Low="27.18" Volume="53543759" />
|
|
<StockData Name="0" Date="08/26/2004 00:00:00" Price="27.44" Open="27.46" Close="27.44" High="27.6" Low="27.39" Volume="35483002" />
|
|
<StockData Name="0" Date="08/27/2004 00:00:00" Price="27.46" Open="27.49" Close="27.46" High="27.65" Low="27.45" Volume="33261977" />
|
|
<StockData Name="0" Date="08/30/2004 00:00:00" Price="27.3" Open="27.3" Close="27.3" High="27.39" Low="26.85" Volume="36682520" />
|
|
<StockData Name="0" Date="08/31/2004 00:00:00" Price="27.3" Open="27.29" Close="27.3" High="27.32" Low="27.05" Volume="52162783" />
|
|
<StockData Name="0" Date="09/01/2004 00:00:00" Price="27.39" Open="27.24" Close="27.39" High="27.52" Low="27.14" Volume="48510042" />
|
|
<StockData Name="0" Date="09/02/2004 00:00:00" Price="27.62" Open="27.38" Close="27.62" High="27.68" Low="27.35" Volume="42224737" />
|
|
<StockData Name="0" Date="09/03/2004 00:00:00" Price="27.11" Open="27.45" Close="27.11" High="27.62" Low="27.1" Volume="46226739" />
|
|
<StockData Name="0" Date="09/07/2004 00:00:00" Price="27.36" Open="27.29" Close="27.36" High="27.38" Low="27.16" Volume="45622541" />
|
|
<StockData Name="0" Date="09/08/2004 00:00:00" Price="27.26" Open="27.31" Close="27.26" High="27.47" Low="27.14" Volume="53437453" />
|
|
<StockData Name="0" Date="09/09/2004 00:00:00" Price="27.28" Open="27.3" Close="27.28" High="27.47" Low="27.18" Volume="56973818" />
|
|
<StockData Name="0" Date="09/10/2004 00:00:00" Price="27.49" Open="27.33" Close="27.49" High="27.51" Low="27.18" Volume="52748401" />
|
|
<StockData Name="0" Date="09/13/2004 00:00:00" Price="27.25" Open="27.54" Close="27.25" High="27.57" Low="26.74" Volume="48256736" />
|
|
<StockData Name="0" Date="09/14/2004 00:00:00" Price="27.44" Open="27.36" Close="27.44" High="27.51" Low="27.27" Volume="56071798" />
|
|
<StockData Name="0" Date="09/15/2004 00:00:00" Price="27.19" Open="27.37" Close="27.19" High="27.4" Low="27.14" Volume="52687787" />
|
|
<StockData Name="0" Date="09/16/2004 00:00:00" Price="27.26" Open="27.22" Close="27.26" High="27.35" Low="27.17" Volume="35962345" />
|
|
<StockData Name="0" Date="09/17/2004 00:00:00" Price="27.51" Open="27.39" Close="27.51" High="27.53" Low="27.26" Volume="67368433" />
|
|
<StockData Name="0" Date="09/20/2004 00:00:00" Price="27.51" Open="27.43" Close="27.51" High="27.65" Low="27.33" Volume="51524220" />
|
|
<StockData Name="0" Date="09/21/2004 00:00:00" Price="27.26" Open="27.46" Close="27.26" High="27.53" Low="27.25" Volume="73905342" />
|
|
<StockData Name="0" Date="09/22/2004 00:00:00" Price="27.12" Open="27.28" Close="27.12" High="27.74" Low="27.07" Volume="68411653" />
|
|
<StockData Name="0" Date="09/23/2004 00:00:00" Price="27.35" Open="27.19" Close="27.35" High="27.39" Low="27.17" Volume="52159010" />
|
|
<StockData Name="0" Date="09/24/2004 00:00:00" Price="27.29" Open="27.39" Close="27.29" High="27.46" Low="27.19" Volume="49887224" />
|
|
<StockData Name="0" Date="09/27/2004 00:00:00" Price="27.19" Open="27.18" Close="27.19" High="27.32" Low="27.13" Volume="48033361" />
|
|
<StockData Name="0" Date="09/28/2004 00:00:00" Price="27.27" Open="27.21" Close="27.27" High="27.36" Low="27.04" Volume="62057503" />
|
|
<StockData Name="0" Date="09/29/2004 00:00:00" Price="27.58" Open="27.27" Close="27.58" High="27.69" Low="27.23" Volume="61553764" />
|
|
<StockData Name="0" Date="09/30/2004 00:00:00" Price="27.65" Open="27.59" Close="27.65" High="27.79" Low="27.52" Volume="71251107" />
|
|
<StockData Name="0" Date="10/01/2004 00:00:00" Price="28.25" Open="27.81" Close="28.25" High="28.32" Low="27.78" Volume="66350260" />
|
|
<StockData Name="0" Date="10/04/2004 00:00:00" Price="28.12" Open="28.42" Close="28.12" High="28.46" Low="28.07" Volume="62059156" />
|
|
<StockData Name="0" Date="10/05/2004 00:00:00" Price="28.38" Open="28.15" Close="28.38" High="28.45" Low="28.1" Volume="58023809" />
|
|
<StockData Name="0" Date="10/06/2004 00:00:00" Price="28.53" Open="28.39" Close="28.53" High="28.55" Low="28.23" Volume="57006154" />
|
|
<StockData Name="0" Date="10/07/2004 00:00:00" Price="28.17" Open="28.51" Close="28.17" High="28.59" Low="28.16" Volume="38776684" />
|
|
<StockData Name="0" Date="10/08/2004 00:00:00" Price="27.99" Open="28.11" Close="27.99" High="28.33" Low="27.97" Volume="49561879" />
|
|
<StockData Name="0" Date="10/11/2004 00:00:00" Price="28.06" Open="28.2" Close="28.06" High="28.22" Low="27.93" Volume="44698661" />
|
|
<StockData Name="0" Date="10/12/2004 00:00:00" Price="28.03" Open="27.83" Close="28.03" High="28.16" Low="27.81" Volume="56420425" />
|
|
<StockData Name="0" Date="10/13/2004 00:00:00" Price="28.03" Open="28.19" Close="28.03" High="28.27" Low="27.94" Volume="49539572" />
|
|
<StockData Name="0" Date="10/14/2004 00:00:00" Price="27.8" Open="28.06" Close="27.8" High="28.16" Low="27.8" Volume="41538242" />
|
|
<StockData Name="0" Date="10/15/2004 00:00:00" Price="27.99" Open="27.96" Close="27.99" High="28.24" Low="27.82" Volume="49833855" />
|
|
<StockData Name="0" Date="10/18/2004 00:00:00" Price="28.41" Open="28.06" Close="28.41" High="28.45" Low="27.98" Volume="50512056" />
|
|
<StockData Name="0" Date="10/19/2004 00:00:00" Price="28.18" Open="28.54" Close="28.18" High="28.59" Low="28.17" Volume="57051769" />
|
|
<StockData Name="0" Date="10/20/2004 00:00:00" Price="28.7" Open="28.22" Close="28.7" High="28.75" Low="28.12" Volume="69128203" />
|
|
<StockData Name="0" Date="10/21/2004 00:00:00" Price="28.56" Open="28.82" Close="28.56" High="28.89" Low="28.47" Volume="95665576" />
|
|
<StockData Name="0" Date="10/22/2004 00:00:00" Price="27.74" Open="28.3" Close="27.74" High="28.34" Low="27.58" Volume="102133212" />
|
|
<StockData Name="0" Date="10/25/2004 00:00:00" Price="27.63" Open="27.68" Close="27.63" High="27.77" Low="27.55" Volume="61583047" />
|
|
<StockData Name="0" Date="10/26/2004 00:00:00" Price="27.9" Open="27.7" Close="27.9" High="27.9" Low="27.63" Volume="77094933" />
|
|
<StockData Name="0" Date="10/27/2004 00:00:00" Price="28.15" Open="27.87" Close="28.15" High="28.35" Low="27.58" Volume="72660566" />
|
|
<StockData Name="0" Date="10/28/2004 00:00:00" Price="28.01" Open="28.11" Close="28.01" High="28.54" Low="27.9" Volume="63089413" />
|
|
<StockData Name="0" Date="10/29/2004 00:00:00" Price="27.97" Open="28.11" Close="27.97" High="28.15" Low="27.42" Volume="80199090" />
|
|
<StockData Name="0" Date="11/01/2004 00:00:00" Price="28.08" Open="28.15" Close="28.08" High="28.28" Low="27.96" Volume="72965205" />
|
|
<StockData Name="0" Date="11/02/2004 00:00:00" Price="28.24" Open="28.24" Close="28.24" High="28.47" Low="28.03" Volume="89482131" />
|
|
<StockData Name="0" Date="11/03/2004 00:00:00" Price="28.47" Open="28.65" Close="28.47" High="28.65" Low="28.31" Volume="79732846" />
|
|
<StockData Name="0" Date="11/04/2004 00:00:00" Price="29" Open="28.39" Close="29" High="29" Low="28.38" Volume="87894437" />
|
|
<StockData Name="0" Date="11/05/2004 00:00:00" Price="29.31" Open="29.16" Close="29.31" High="29.36" Low="29.03" Volume="95361626" />
|
|
<StockData Name="0" Date="11/08/2004 00:00:00" Price="29.28" Open="29.18" Close="29.28" High="29.48" Low="29.13" Volume="116089014" />
|
|
<StockData Name="0" Date="11/09/2004 00:00:00" Price="29.77" Open="29.43" Close="29.77" High="29.89" Low="29.35" Volume="100601304" />
|
|
<StockData Name="0" Date="11/10/2004 00:00:00" Price="29.73" Open="29.91" Close="29.73" High="30" Low="29.69" Volume="84214610" />
|
|
<StockData Name="0" Date="11/11/2004 00:00:00" Price="29.98" Open="29.88" Close="29.98" High="30.08" Low="29.82" Volume="88754004" />
|
|
<StockData Name="0" Date="11/12/2004 00:00:00" Price="29.97" Open="30.16" Close="29.97" High="30.2" Low="29.8" Volume="162601395" />
|
|
<StockData Name="0" Date="11/15/2004 00:00:00" Price="27.39" Open="27.35" Close="27.39" High="27.5" Low="27.2" Volume="104734034" />
|
|
<StockData Name="0" Date="11/16/2004 00:00:00" Price="27.12" Open="27.32" Close="27.12" High="27.34" Low="27.05" Volume="64592720" />
|
|
<StockData Name="0" Date="11/17/2004 00:00:00" Price="27.17" Open="27.25" Close="27.17" High="27.36" Low="27.06" Volume="59091049" />
|
|
<StockData Name="0" Date="11/18/2004 00:00:00" Price="27.07" Open="27.13" Close="27.07" High="27.17" Low="27" Volume="65275516" />
|
|
<StockData Name="0" Date="11/19/2004 00:00:00" Price="26.86" Open="27.04" Close="26.86" High="27.07" Low="26.84" Volume="85866208" />
|
|
<StockData Name="0" Date="11/22/2004 00:00:00" Price="26.65" Open="26.76" Close="26.65" High="26.82" Low="24.86" Volume="92498284" />
|
|
<StockData Name="0" Date="11/23/2004 00:00:00" Price="26.53" Open="26.52" Close="26.53" High="26.7" Low="26.4" Volume="70475567" />
|
|
<StockData Name="0" Date="11/24/2004 00:00:00" Price="26.64" Open="26.62" Close="26.64" High="26.73" Low="26.4" Volume="60074725" />
|
|
<StockData Name="0" Date="11/26/2004 00:00:00" Price="26.6" Open="26.57" Close="26.6" High="26.82" Low="26.55" Volume="24407696" />
|
|
<StockData Name="0" Date="11/29/2004 00:00:00" Price="26.77" Open="26.64" Close="26.77" High="26.95" Low="26.61" Volume="67082952" />
|
|
<StockData Name="0" Date="11/30/2004 00:00:00" Price="26.81" Open="26.76" Close="26.81" High="27.01" Low="26.7" Volume="76200960" />
|
|
<StockData Name="0" Date="12/01/2004 00:00:00" Price="27.25" Open="26.95" Close="27.25" High="27.28" Low="26.81" Volume="100955124" />
|
|
<StockData Name="0" Date="12/02/2004 00:00:00" Price="27.09" Open="27.27" Close="27.09" High="27.4" Low="26.92" Volume="96327159" />
|
|
<StockData Name="0" Date="12/03/2004 00:00:00" Price="27.23" Open="27.16" Close="27.23" High="27.44" Low="27.14" Volume="76819413" />
|
|
<StockData Name="0" Date="12/06/2004 00:00:00" Price="27.33" Open="27.1" Close="27.33" High="27.44" Low="27.07" Volume="55329712" />
|
|
<StockData Name="0" Date="12/07/2004 00:00:00" Price="27.07" Open="27.26" Close="27.07" High="27.38" Low="27" Volume="131434622" />
|
|
<StockData Name="0" Date="12/08/2004 00:00:00" Price="27.36" Open="27.01" Close="27.36" High="27.36" Low="26.91" Volume="95663345" />
|
|
<StockData Name="0" Date="12/09/2004 00:00:00" Price="27.23" Open="27.12" Close="27.23" High="27.36" Low="26.94" Volume="83008149" />
|
|
<StockData Name="0" Date="12/10/2004 00:00:00" Price="27.08" Open="27.08" Close="27.08" High="27.18" Low="27.04" Volume="70949637" />
|
|
<StockData Name="0" Date="12/13/2004 00:00:00" Price="27.25" Open="27.1" Close="27.25" High="27.28" Low="26.91" Volume="93841307" />
|
|
<StockData Name="0" Date="12/14/2004 00:00:00" Price="27.23" Open="27.05" Close="27.23" High="27.33" Low="27.04" Volume="127862284" />
|
|
<StockData Name="0" Date="12/15/2004 00:00:00" Price="27.11" Open="27.22" Close="27.11" High="27.4" Low="27.07" Volume="106358518" />
|
|
<StockData Name="0" Date="12/16/2004 00:00:00" Price="27.16" Open="27.14" Close="27.16" High="27.28" Low="27.01" Volume="89861447" />
|
|
<StockData Name="0" Date="12/17/2004 00:00:00" Price="26.96" Open="27" Close="26.96" High="27.32" Low="26.8" Volume="128967168" />
|
|
<StockData Name="0" Date="12/20/2004 00:00:00" Price="26.95" Open="27.02" Close="26.95" High="27.15" Low="26.89" Volume="85557939" />
|
|
<StockData Name="0" Date="12/21/2004 00:00:00" Price="27.07" Open="27" Close="27.07" High="27.17" Low="26.94" Volume="94685125" />
|
|
<StockData Name="0" Date="12/22/2004 00:00:00" Price="26.97" Open="26.83" Close="26.97" High="27.15" Low="26.78" Volume="63806456" />
|
|
<StockData Name="0" Date="12/23/2004 00:00:00" Price="27.01" Open="26.86" Close="27.01" High="27.15" Low="26.83" Volume="65821360" />
|
|
<StockData Name="0" Date="12/27/2004 00:00:00" Price="26.85" Open="27.01" Close="26.85" High="27.1" Low="26.82" Volume="55970375" />
|
|
<StockData Name="0" Date="12/28/2004 00:00:00" Price="26.95" Open="26.84" Close="26.95" High="27.03" Low="26.8" Volume="55109858" />
|
|
<StockData Name="0" Date="12/29/2004 00:00:00" Price="26.9" Open="26.85" Close="26.9" High="27" Low="26.82" Volume="47686105" />
|
|
<StockData Name="0" Date="12/30/2004 00:00:00" Price="26.76" Open="26.89" Close="26.76" High="26.94" Low="26.75" Volume="48357392" />
|
|
<StockData Name="0" Date="12/31/2004 00:00:00" Price="26.72" Open="26.75" Close="26.72" High="26.9" Low="26.68" Volume="55026720" />
|
|
<StockData Name="0" Date="01/03/2005 00:00:00" Price="26.74" Open="26.8" Close="26.74" High="26.95" Low="26.65" Volume="65448756" />
|
|
<StockData Name="0" Date="01/04/2005 00:00:00" Price="26.84" Open="26.86" Close="26.84" High="27.1" Low="26.66" Volume="109566163" />
|
|
<StockData Name="0" Date="01/05/2005 00:00:00" Price="26.78" Open="26.84" Close="26.78" High="27.1" Low="26.76" Volume="72498284" />
|
|
<StockData Name="0" Date="01/06/2005 00:00:00" Price="26.75" Open="26.86" Close="26.75" High="27.06" Low="26.64" Volume="76905388" />
|
|
<StockData Name="0" Date="01/07/2005 00:00:00" Price="26.67" Open="26.83" Close="26.67" High="26.89" Low="26.62" Volume="68882204" />
|
|
<StockData Name="0" Date="01/10/2005 00:00:00" Price="26.8" Open="26.6" Close="26.8" High="26.86" Low="26.54" Volume="71195226" />
|
|
<StockData Name="0" Date="01/11/2005 00:00:00" Price="26.73" Open="26.69" Close="26.73" High="26.82" Low="26.61" Volume="65751374" />
|
|
<StockData Name="0" Date="01/12/2005 00:00:00" Price="26.78" Open="26.77" Close="26.78" High="26.85" Low="26.62" Volume="73085937" />
|
|
<StockData Name="0" Date="01/13/2005 00:00:00" Price="26.27" Open="26.69" Close="26.27" High="26.8" Low="26.16" Volume="89925113" />
|
|
<StockData Name="0" Date="01/14/2005 00:00:00" Price="26.12" Open="26.4" Close="26.12" High="26.45" Low="26.04" Volume="92239241" />
|
|
<StockData Name="0" Date="01/18/2005 00:00:00" Price="26.32" Open="26.03" Close="26.32" High="26.35" Low="25.84" Volume="69322699" />
|
|
<StockData Name="0" Date="01/19/2005 00:00:00" Price="25.98" Open="26.2" Close="25.98" High="26.26" Low="25.92" Volume="61007234" />
|
|
<StockData Name="0" Date="01/20/2005 00:00:00" Price="25.86" Open="25.84" Close="25.86" High="26.1" Low="25.74" Volume="58392691" />
|
|
<StockData Name="0" Date="01/21/2005 00:00:00" Price="25.65" Open="25.94" Close="25.65" High="26.13" Low="25.64" Volume="76552541" />
|
|
<StockData Name="0" Date="01/24/2005 00:00:00" Price="25.67" Open="25.76" Close="25.67" High="26" Low="25.64" Volume="69018949" />
|
|
<StockData Name="0" Date="01/25/2005 00:00:00" Price="26.02" Open="25.76" Close="26.02" High="26.19" Low="25.75" Volume="67595725" />
|
|
<StockData Name="0" Date="01/26/2005 00:00:00" Price="26.01" Open="26.08" Close="26.01" High="26.17" Low="25.9" Volume="64986586" />
|
|
<StockData Name="0" Date="01/27/2005 00:00:00" Price="26.11" Open="25.95" Close="26.11" High="26.16" Low="25.85" Volume="94030113" />
|
|
<StockData Name="0" Date="01/28/2005 00:00:00" Price="26.18" Open="26.54" Close="26.18" High="26.65" Low="25.96" Volume="110508372" />
|
|
<StockData Name="0" Date="01/31/2005 00:00:00" Price="26.28" Open="26.35" Close="26.28" High="26.52" Low="26.16" Volume="72022805" />
|
|
<StockData Name="0" Date="02/01/2005 00:00:00" Price="26.39" Open="26.25" Close="26.39" High="26.43" Low="26.22" Volume="58114467" />
|
|
<StockData Name="0" Date="02/02/2005 00:00:00" Price="26.46" Open="26.42" Close="26.46" High="26.5" Low="26.28" Volume="80402664" />
|
|
<StockData Name="0" Date="02/03/2005 00:00:00" Price="26.18" Open="26.37" Close="26.18" High="26.4" Low="26.1" Volume="62654399" />
|
|
<StockData Name="0" Date="02/04/2005 00:00:00" Price="26.32" Open="26.17" Close="26.32" High="26.37" Low="26.14" Volume="61260623" />
|
|
<StockData Name="0" Date="02/07/2005 00:00:00" Price="26.16" Open="26.27" Close="26.16" High="26.3" Low="26.06" Volume="57879137" />
|
|
<StockData Name="0" Date="02/08/2005 00:00:00" Price="26.24" Open="26.19" Close="26.24" High="26.34" Low="26.16" Volume="61426459" />
|
|
<StockData Name="0" Date="02/09/2005 00:00:00" Price="26.07" Open="26.25" Close="26.07" High="26.31" Low="26.04" Volume="81087080" />
|
|
<StockData Name="0" Date="02/10/2005 00:00:00" Price="26.06" Open="26.1" Close="26.06" High="26.13" Low="26" Volume="71897729" />
|
|
<StockData Name="0" Date="02/11/2005 00:00:00" Price="25.97" Open="26.03" Close="25.97" High="26.12" Low="25.81" Volume="84002834" />
|
|
<StockData Name="0" Date="02/14/2005 00:00:00" Price="26.01" Open="25.93" Close="26.01" High="26.12" Low="25.91" Volume="58933746" />
|
|
<StockData Name="0" Date="02/15/2005 00:00:00" Price="25.93" Open="26" Close="25.93" High="26.08" Low="25.86" Volume="76618383" />
|
|
<StockData Name="0" Date="02/16/2005 00:00:00" Price="25.79" Open="25.87" Close="25.79" High="25.93" Low="25.67" Volume="57531017" />
|
|
<StockData Name="0" Date="02/17/2005 00:00:00" Price="25.65" Open="25.71" Close="25.65" High="25.86" Low="25.6" Volume="67181231" />
|
|
<StockData Name="0" Date="02/18/2005 00:00:00" Price="25.48" Open="25.64" Close="25.48" High="25.65" Low="25.4" Volume="77093223" />
|
|
<StockData Name="0" Date="02/22/2005 00:00:00" Price="25.23" Open="25.25" Close="25.23" High="25.49" Low="25.2" Volume="96502532" />
|
|
<StockData Name="0" Date="02/23/2005 00:00:00" Price="25.2" Open="25.24" Close="25.2" High="25.35" Low="25.17" Volume="83690305" />
|
|
<StockData Name="0" Date="02/24/2005 00:00:00" Price="25.37" Open="25.18" Close="25.37" High="25.44" Low="25.15" Volume="85448536" />
|
|
<StockData Name="0" Date="02/25/2005 00:00:00" Price="25.25" Open="25.33" Close="25.25" High="25.38" Low="25.15" Volume="62483732" />
|
|
<StockData Name="0" Date="02/28/2005 00:00:00" Price="25.16" Open="25.22" Close="25.16" High="25.37" Low="25.13" Volume="82783693" />
|
|
<StockData Name="0" Date="03/01/2005 00:00:00" Price="25.28" Open="25.19" Close="25.28" High="25.41" Low="25.13" Volume="56684330" />
|
|
<StockData Name="0" Date="03/02/2005 00:00:00" Price="25.26" Open="25.19" Close="25.26" High="25.48" Low="25.16" Volume="67739972" />
|
|
<StockData Name="0" Date="03/03/2005 00:00:00" Price="25.17" Open="25.3" Close="25.17" High="25.31" Low="25.14" Volume="52185487" />
|
|
<StockData Name="0" Date="03/04/2005 00:00:00" Price="25.17" Open="25.21" Close="25.17" High="25.3" Low="25.13" Volume="63058129" />
|
|
<StockData Name="0" Date="03/07/2005 00:00:00" Price="25.47" Open="25.17" Close="25.47" High="25.79" Low="25.16" Volume="80510552" />
|
|
<StockData Name="0" Date="03/08/2005 00:00:00" Price="25.4" Open="25.4" Close="25.4" High="25.62" Low="25.34" Volume="52921853" />
|
|
<StockData Name="0" Date="03/09/2005 00:00:00" Price="25.31" Open="25.39" Close="25.31" High="25.57" Low="25.28" Volume="62992134" />
|
|
<StockData Name="0" Date="03/10/2005 00:00:00" Price="25.43" Open="25.43" Close="25.43" High="25.48" Low="25.25" Volume="59138413" />
|
|
<StockData Name="0" Date="03/11/2005 00:00:00" Price="25.09" Open="25.45" Close="25.09" High="25.48" Low="25.06" Volume="60620771" />
|
|
<StockData Name="0" Date="03/14/2005 00:00:00" Price="25.11" Open="25.08" Close="25.11" High="25.15" Low="24.96" Volume="65550417" />
|
|
<StockData Name="0" Date="03/15/2005 00:00:00" Price="24.91" Open="25.1" Close="24.91" High="25.24" Low="24.89" Volume="71681625" />
|
|
<StockData Name="0" Date="03/16/2005 00:00:00" Price="24.63" Open="24.82" Close="24.63" High="24.97" Low="24.56" Volume="75012903" />
|
|
<StockData Name="0" Date="03/17/2005 00:00:00" Price="24.54" Open="24.64" Close="24.54" High="24.68" Low="24.53" Volume="60613924" />
|
|
<StockData Name="0" Date="03/18/2005 00:00:00" Price="24.31" Open="24.53" Close="24.31" High="24.91" Low="24.28" Volume="158387970" />
|
|
<StockData Name="0" Date="03/21/2005 00:00:00" Price="24.2" Open="24.35" Close="24.2" High="24.36" Low="24.15" Volume="71618605" />
|
|
<StockData Name="0" Date="03/22/2005 00:00:00" Price="23.99" Open="24.19" Close="23.99" High="24.27" Low="23.96" Volume="102433659" />
|
|
<StockData Name="0" Date="03/23/2005 00:00:00" Price="24.18" Open="23.99" Close="24.18" High="24.39" Low="23.96" Volume="79456802" />
|
|
<StockData Name="0" Date="03/24/2005 00:00:00" Price="24.28" Open="24.24" Close="24.28" High="24.47" Low="24.2" Volume="79041968" />
|
|
<StockData Name="0" Date="03/28/2005 00:00:00" Price="24.2" Open="24.4" Close="24.2" High="24.47" Low="24.18" Volume="50009319" />
|
|
<StockData Name="0" Date="03/29/2005 00:00:00" Price="23.92" Open="24.14" Close="23.92" High="24.24" Low="23.82" Volume="74679015" />
|
|
<StockData Name="0" Date="03/30/2005 00:00:00" Price="24.16" Open="24.04" Close="24.16" High="24.19" Low="24" Volume="59842179" />
|
|
<StockData Name="0" Date="03/31/2005 00:00:00" Price="24.17" Open="24.25" Close="24.17" High="24.31" Low="24.12" Volume="62454555" />
|
|
<StockData Name="0" Date="04/01/2005 00:00:00" Price="24.12" Open="24.24" Close="24.12" High="24.35" Low="24.1" Volume="64796758" />
|
|
<StockData Name="0" Date="04/04/2005 00:00:00" Price="24.23" Open="24.11" Close="24.23" High="24.26" Low="23.94" Volume="62237029" />
|
|
<StockData Name="0" Date="04/05/2005 00:00:00" Price="24.47" Open="24.22" Close="24.47" High="24.5" Low="24.12" Volume="73666176" />
|
|
<StockData Name="0" Date="04/06/2005 00:00:00" Price="24.67" Open="24.47" Close="24.67" High="24.94" Low="24.45" Volume="78133539" />
|
|
<StockData Name="0" Date="04/07/2005 00:00:00" Price="25.1" Open="24.66" Close="25.1" High="25.13" Low="24.63" Volume="77558913" />
|
|
<StockData Name="0" Date="04/08/2005 00:00:00" Price="24.94" Open="25.07" Close="24.94" High="25.25" Low="24.91" Volume="47958790" />
|
|
<StockData Name="0" Date="04/11/2005 00:00:00" Price="24.97" Open="25.03" Close="24.97" High="25.11" Low="24.86" Volume="48198379" />
|
|
<StockData Name="0" Date="04/12/2005 00:00:00" Price="25.32" Open="24.92" Close="25.32" High="25.35" Low="24.8" Volume="67716938" />
|
|
<StockData Name="0" Date="04/13/2005 00:00:00" Price="25.04" Open="25.23" Close="25.04" High="25.45" Low="24.99" Volume="60975725" />
|
|
<StockData Name="0" Date="04/14/2005 00:00:00" Price="24.84" Open="25.01" Close="24.84" High="25.14" Low="24.83" Volume="67409759" />
|
|
<StockData Name="0" Date="04/15/2005 00:00:00" Price="24.46" Open="24.58" Close="24.46" High="24.9" Low="24.41" Volume="100580276" />
|
|
<StockData Name="0" Date="04/18/2005 00:00:00" Price="24.65" Open="24.45" Close="24.65" High="24.84" Low="24.4" Volume="75773145" />
|
|
<StockData Name="0" Date="04/19/2005 00:00:00" Price="24.63" Open="24.71" Close="24.63" High="24.8" Low="24.45" Volume="66194620" />
|
|
<StockData Name="0" Date="04/20/2005 00:00:00" Price="24.32" Open="24.66" Close="24.32" High="24.7" Low="24.3" Volume="92599730" />
|
|
<StockData Name="0" Date="04/21/2005 00:00:00" Price="25.28" Open="24.48" Close="25.28" High="25.39" Low="24.47" Volume="93945236" />
|
|
<StockData Name="0" Date="04/22/2005 00:00:00" Price="24.98" Open="25.05" Close="24.98" High="25.25" Low="24.78" Volume="80226791" />
|
|
<StockData Name="0" Date="04/25/2005 00:00:00" Price="24.99" Open="25.07" Close="24.99" High="25.28" Low="24.86" Volume="75542029" />
|
|
<StockData Name="0" Date="04/26/2005 00:00:00" Price="24.76" Open="24.95" Close="24.76" High="25.25" Low="24.74" Volume="60952935" />
|
|
<StockData Name="0" Date="04/27/2005 00:00:00" Price="24.99" Open="24.66" Close="24.99" High="25.15" Low="24.63" Volume="47786665" />
|
|
<StockData Name="0" Date="04/28/2005 00:00:00" Price="24.45" Open="24.82" Close="24.45" High="24.92" Low="24.44" Volume="84755694" />
|
|
<StockData Name="0" Date="04/29/2005 00:00:00" Price="25.3" Open="24.88" Close="25.3" High="25.3" Low="24.79" Volume="98849923" />
|
|
<StockData Name="0" Date="05/02/2005 00:00:00" Price="25.23" Open="25.23" Close="25.23" High="25.36" Low="24.95" Volume="54438475" />
|
|
<StockData Name="0" Date="05/03/2005 00:00:00" Price="25.36" Open="25.13" Close="25.36" High="25.4" Low="25.09" Volume="68183266" />
|
|
<StockData Name="0" Date="05/04/2005 00:00:00" Price="25.21" Open="25.34" Close="25.21" High="25.4" Low="25.11" Volume="87075515" />
|
|
<StockData Name="0" Date="05/05/2005 00:00:00" Price="25.23" Open="25.2" Close="25.23" High="25.33" Low="25.08" Volume="59389761" />
|
|
<StockData Name="0" Date="05/06/2005 00:00:00" Price="25.22" Open="25.33" Close="25.22" High="25.48" Low="25.19" Volume="64338858" />
|
|
<StockData Name="0" Date="05/09/2005 00:00:00" Price="25.11" Open="25.23" Close="25.11" High="25.33" Low="25.05" Volume="61884168" />
|
|
<StockData Name="0" Date="05/10/2005 00:00:00" Price="24.9" Open="25.04" Close="24.9" High="25.08" Low="24.82" Volume="62629830" />
|
|
<StockData Name="0" Date="05/11/2005 00:00:00" Price="24.91" Open="24.89" Close="24.91" High="24.97" Low="24.64" Volume="59533022" />
|
|
<StockData Name="0" Date="05/12/2005 00:00:00" Price="25" Open="24.84" Close="25" High="25.11" Low="24.83" Volume="74573550" />
|
|
<StockData Name="0" Date="05/13/2005 00:00:00" Price="25.3" Open="25.03" Close="25.3" High="25.38" Low="24.99" Volume="77426381" />
|
|
<StockData Name="0" Date="05/16/2005 00:00:00" Price="25.49" Open="25.23" Close="25.49" High="25.5" Low="24.31" Volume="50713226" />
|
|
<StockData Name="0" Date="05/17/2005 00:00:00" Price="25.46" Open="25.31" Close="25.46" High="25.5" Low="25.25" Volume="40115672" />
|
|
<StockData Name="0" Date="05/18/2005 00:00:00" Price="25.7" Open="25.5" Close="25.7" High="25.84" Low="25.42" Volume="71255235" />
|
|
<StockData Name="0" Date="05/19/2005 00:00:00" Price="25.92" Open="25.75" Close="25.92" High="26.05" Low="25.7" Volume="52185922" />
|
|
<StockData Name="0" Date="05/20/2005 00:00:00" Price="25.74" Open="25.88" Close="25.74" High="25.92" Low="25.73" Volume="64489927" />
|
|
<StockData Name="0" Date="05/23/2005 00:00:00" Price="25.85" Open="25.74" Close="25.85" High="26.07" Low="25.74" Volume="75570617" />
|
|
<StockData Name="0" Date="05/24/2005 00:00:00" Price="25.75" Open="25.8" Close="25.75" High="25.88" Low="25.72" Volume="61460386" />
|
|
<StockData Name="0" Date="05/25/2005 00:00:00" Price="25.71" Open="25.68" Close="25.71" High="25.77" Low="25.5" Volume="36952202" />
|
|
<StockData Name="0" Date="05/26/2005 00:00:00" Price="25.9" Open="25.75" Close="25.9" High="26" Low="25.73" Volume="50593626" />
|
|
<StockData Name="0" Date="05/27/2005 00:00:00" Price="26.07" Open="25.83" Close="26.07" High="26.09" Low="25.81" Volume="54980447" />
|
|
<StockData Name="0" Date="05/31/2005 00:00:00" Price="25.8" Open="25.99" Close="25.8" High="26.03" Low="25.75" Volume="46446306" />
|
|
<StockData Name="0" Date="06/01/2005 00:00:00" Price="25.81" Open="25.73" Close="25.81" High="26" Low="25.61" Volume="55089366" />
|
|
<StockData Name="0" Date="06/02/2005 00:00:00" Price="25.79" Open="25.71" Close="25.79" High="25.86" Low="25.64" Volume="27246039" />
|
|
<StockData Name="0" Date="06/03/2005 00:00:00" Price="25.43" Open="25.7" Close="25.43" High="25.81" Low="25.34" Volume="79677607" />
|
|
<StockData Name="0" Date="06/06/2005 00:00:00" Price="25.37" Open="25.38" Close="25.37" High="25.5" Low="25.31" Volume="40774168" />
|
|
<StockData Name="0" Date="06/07/2005 00:00:00" Price="25.51" Open="25.33" Close="25.51" High="25.83" Low="25.31" Volume="54584140" />
|
|
<StockData Name="0" Date="06/08/2005 00:00:00" Price="25.4" Open="25.55" Close="25.4" High="25.62" Low="25.34" Volume="45757756" />
|
|
<StockData Name="0" Date="06/09/2005 00:00:00" Price="25.51" Open="25.4" Close="25.51" High="25.61" Low="25.35" Volume="56264361" />
|
|
<StockData Name="0" Date="06/10/2005 00:00:00" Price="25.43" Open="25.49" Close="25.43" High="25.52" Low="25.34" Volume="39496001" />
|
|
<StockData Name="0" Date="06/13/2005 00:00:00" Price="25.31" Open="25.36" Close="25.31" High="25.49" Low="25.26" Volume="49108607" />
|
|
<StockData Name="0" Date="06/14/2005 00:00:00" Price="25.36" Open="25.31" Close="25.36" High="25.44" Low="25.24" Volume="45465277" />
|
|
<StockData Name="0" Date="06/15/2005 00:00:00" Price="25.26" Open="25.4" Close="25.26" High="25.41" Low="25.11" Volume="52290725" />
|
|
<StockData Name="0" Date="06/16/2005 00:00:00" Price="25.04" Open="25.22" Close="25.04" High="25.23" Low="24.95" Volume="67086958" />
|
|
<StockData Name="0" Date="06/17/2005 00:00:00" Price="25.04" Open="25.27" Close="25.04" High="25.29" Low="24.92" Volume="92039022" />
|
|
<StockData Name="0" Date="06/20/2005 00:00:00" Price="25.11" Open="24.98" Close="25.11" High="25.28" Low="24.93" Volume="50858845" />
|
|
<StockData Name="0" Date="06/21/2005 00:00:00" Price="25.15" Open="25.08" Close="25.15" High="25.19" Low="25.04" Volume="81104816" />
|
|
<StockData Name="0" Date="06/22/2005 00:00:00" Price="25.07" Open="25.11" Close="25.07" High="25.26" Low="25.03" Volume="61686150" />
|
|
<StockData Name="0" Date="06/23/2005 00:00:00" Price="25.31" Open="25.17" Close="25.31" High="25.62" Low="25.15" Volume="105338348" />
|
|
<StockData Name="0" Date="06/24/2005 00:00:00" Price="25.04" Open="25.22" Close="25.04" High="25.4" Low="25.03" Volume="66761847" />
|
|
<StockData Name="0" Date="06/27/2005 00:00:00" Price="25.05" Open="25.07" Close="25.05" High="25.25" Low="25.03" Volume="62104127" />
|
|
<StockData Name="0" Date="06/28/2005 00:00:00" Price="25.07" Open="25.09" Close="25.07" High="25.2" Low="25.03" Volume="53118998" />
|
|
<StockData Name="0" Date="06/29/2005 00:00:00" Price="25.09" Open="25.22" Close="25.09" High="25.32" Low="25" Volume="56327486" />
|
|
<StockData Name="0" Date="06/30/2005 00:00:00" Price="24.84" Open="25.06" Close="24.84" High="25.14" Low="24.82" Volume="82032619" />
|
|
<StockData Name="0" Date="07/01/2005 00:00:00" Price="24.71" Open="24.85" Close="24.71" High="24.99" Low="24.67" Volume="69786284" />
|
|
<StockData Name="0" Date="07/05/2005 00:00:00" Price="24.98" Open="24.66" Close="24.98" High="25.19" Low="24.62" Volume="62036890" />
|
|
<StockData Name="0" Date="07/06/2005 00:00:00" Price="24.7" Open="24.97" Close="24.7" High="25.08" Low="24.69" Volume="64470989" />
|
|
<StockData Name="0" Date="07/07/2005 00:00:00" Price="24.65" Open="24.58" Close="24.65" High="24.71" Low="24.5" Volume="80775118" />
|
|
<StockData Name="0" Date="07/08/2005 00:00:00" Price="25.09" Open="24.64" Close="25.09" High="25.12" Low="24.63" Volume="56121319" />
|
|
<StockData Name="0" Date="07/11/2005 00:00:00" Price="25.29" Open="25.15" Close="25.29" High="25.38" Low="25.11" Volume="61742183" />
|
|
<StockData Name="0" Date="07/12/2005 00:00:00" Price="25.61" Open="25.24" Close="25.61" High="25.62" Low="25.2" Volume="63542293" />
|
|
<StockData Name="0" Date="07/13/2005 00:00:00" Price="25.66" Open="25.53" Close="25.66" High="25.75" Low="25.48" Volume="45384402" />
|
|
<StockData Name="0" Date="07/14/2005 00:00:00" Price="25.97" Open="25.79" Close="25.97" High="26.1" Low="25.79" Volume="69549550" />
|
|
<StockData Name="0" Date="07/15/2005 00:00:00" Price="25.79" Open="26.04" Close="25.79" High="26.1" Low="25.75" Volume="56694261" />
|
|
<StockData Name="0" Date="07/18/2005 00:00:00" Price="25.55" Open="25.71" Close="25.55" High="25.79" Low="25.55" Volume="39730872" />
|
|
<StockData Name="0" Date="07/19/2005 00:00:00" Price="26.16" Open="25.79" Close="26.16" High="26.25" Low="25.75" Volume="113542635" />
|
|
<StockData Name="0" Date="07/20/2005 00:00:00" Price="26.19" Open="26" Close="26.19" High="26.23" Low="25.88" Volume="72314731" />
|
|
<StockData Name="0" Date="07/21/2005 00:00:00" Price="26.44" Open="26.3" Close="26.44" High="26.48" Low="26.19" Volume="114381081" />
|
|
<StockData Name="0" Date="07/22/2005 00:00:00" Price="25.68" Open="25.99" Close="25.68" High="26.34" Low="25.63" Volume="99892875" />
|
|
<StockData Name="0" Date="07/25/2005 00:00:00" Price="25.69" Open="25.69" Close="25.69" High="25.9" Low="25.65" Volume="45217363" />
|
|
<StockData Name="0" Date="07/26/2005 00:00:00" Price="25.54" Open="25.72" Close="25.54" High="25.74" Low="25.53" Volume="54659470" />
|
|
<StockData Name="0" Date="07/27/2005 00:00:00" Price="25.72" Open="25.61" Close="25.72" High="25.8" Low="25.53" Volume="58155188" />
|
|
<StockData Name="0" Date="07/28/2005 00:00:00" Price="25.75" Open="25.75" Close="25.75" High="25.85" Low="25.66" Volume="45163539" />
|
|
<StockData Name="0" Date="07/29/2005 00:00:00" Price="25.61" Open="25.78" Close="25.61" High="26" Low="25.59" Volume="60045641" />
|
|
<StockData Name="0" Date="08/01/2005 00:00:00" Price="25.92" Open="25.81" Close="25.92" High="26.05" Low="25.76" Volume="61389079" />
|
|
<StockData Name="0" Date="08/02/2005 00:00:00" Price="26.81" Open="25.9" Close="26.81" High="26.9" Low="25.87" Volume="137704641" />
|
|
<StockData Name="0" Date="08/03/2005 00:00:00" Price="27.25" Open="26.76" Close="27.25" High="27.43" Low="26.73" Volume="140172965" />
|
|
<StockData Name="0" Date="08/04/2005 00:00:00" Price="27.32" Open="27.16" Close="27.32" High="27.5" Low="27.05" Volume="92134988" />
|
|
<StockData Name="0" Date="08/05/2005 00:00:00" Price="27.76" Open="27.29" Close="27.76" High="27.94" Low="27.25" Volume="82259722" />
|
|
<StockData Name="0" Date="08/08/2005 00:00:00" Price="27.13" Open="27.8" Close="27.13" High="27.84" Low="27.08" Volume="77436580" />
|
|
<StockData Name="0" Date="08/09/2005 00:00:00" Price="27.35" Open="27.22" Close="27.35" High="27.51" Low="27.01" Volume="65455974" />
|
|
<StockData Name="0" Date="08/10/2005 00:00:00" Price="26.95" Open="27.41" Close="26.95" High="27.5" Low="26.85" Volume="64558594" />
|
|
<StockData Name="0" Date="08/11/2005 00:00:00" Price="27.27" Open="26.98" Close="27.27" High="27.3" Low="26.89" Volume="48971223" />
|
|
<StockData Name="0" Date="08/12/2005 00:00:00" Price="27.05" Open="27.08" Close="27.05" High="27.14" Low="26.9" Volume="53920190" />
|
|
<StockData Name="0" Date="08/15/2005 00:00:00" Price="27.13" Open="26.98" Close="27.13" High="27.3" Low="26.69" Volume="46008248" />
|
|
<StockData Name="0" Date="08/16/2005 00:00:00" Price="26.74" Open="27.03" Close="26.74" High="27.14" Low="26.7" Volume="47106964" />
|
|
<StockData Name="0" Date="08/17/2005 00:00:00" Price="26.95" Open="26.82" Close="26.95" High="27.15" Low="26.66" Volume="52603578" />
|
|
<StockData Name="0" Date="08/18/2005 00:00:00" Price="26.82" Open="26.89" Close="26.82" High="27.08" Low="26.8" Volume="40879782" />
|
|
<StockData Name="0" Date="08/19/2005 00:00:00" Price="26.72" Open="26.85" Close="26.72" High="26.91" Low="26.7" Volume="36060894" />
|
|
<StockData Name="0" Date="08/22/2005 00:00:00" Price="26.91" Open="26.79" Close="26.91" High="27.17" Low="26.77" Volume="41744049" />
|
|
<StockData Name="0" Date="08/23/2005 00:00:00" Price="26.87" Open="26.84" Close="26.87" High="27.07" Low="26.74" Volume="48316511" />
|
|
<StockData Name="0" Date="08/24/2005 00:00:00" Price="26.81" Open="26.84" Close="26.81" High="27.16" Low="26.78" Volume="63822699" />
|
|
<StockData Name="0" Date="08/25/2005 00:00:00" Price="27.03" Open="26.9" Close="27.03" High="27.09" Low="26.85" Volume="39309218" />
|
|
<StockData Name="0" Date="08/26/2005 00:00:00" Price="26.97" Open="27.06" Close="26.97" High="27.08" Low="26.87" Volume="36774626" />
|
|
<StockData Name="0" Date="08/29/2005 00:00:00" Price="27.15" Open="26.81" Close="27.15" High="27.23" Low="26.81" Volume="52309190" />
|
|
<StockData Name="0" Date="08/30/2005 00:00:00" Price="27.18" Open="27.06" Close="27.18" High="27.23" Low="26.96" Volume="55168404" />
|
|
<StockData Name="0" Date="08/31/2005 00:00:00" Price="27.38" Open="27.17" Close="27.38" High="27.44" Low="27.04" Volume="65210962" />
|
|
<StockData Name="0" Date="09/01/2005 00:00:00" Price="27.2" Open="27.38" Close="27.2" High="27.39" Low="27.15" Volume="75974601" />
|
|
<StockData Name="0" Date="09/02/2005 00:00:00" Price="27.02" Open="27.21" Close="27.02" High="27.27" Low="26.97" Volume="52047585" />
|
|
<StockData Name="0" Date="09/06/2005 00:00:00" Price="27" Open="27.06" Close="27" High="27.29" Low="26.98" Volume="46092737" />
|
|
<StockData Name="0" Date="09/07/2005 00:00:00" Price="26.85" Open="26.94" Close="26.85" High="27.11" Low="26.82" Volume="44684255" />
|
|
<StockData Name="0" Date="09/08/2005 00:00:00" Price="26.61" Open="26.8" Close="26.61" High="26.88" Low="26.52" Volume="52554755" />
|
|
<StockData Name="0" Date="09/09/2005 00:00:00" Price="26.58" Open="26.62" Close="26.58" High="26.82" Low="26.53" Volume="41557884" />
|
|
<StockData Name="0" Date="09/12/2005 00:00:00" Price="26.61" Open="26.62" Close="26.61" High="26.75" Low="26.52" Volume="40707566" />
|
|
<StockData Name="0" Date="09/13/2005 00:00:00" Price="26.48" Open="26.54" Close="26.48" High="26.76" Low="26.37" Volume="63423842" />
|
|
<StockData Name="0" Date="09/14/2005 00:00:00" Price="26.31" Open="26.52" Close="26.31" High="26.64" Low="26.3" Volume="54972457" />
|
|
<StockData Name="0" Date="09/15/2005 00:00:00" Price="26.27" Open="26.37" Close="26.27" High="26.43" Low="26.22" Volume="60371543" />
|
|
<StockData Name="0" Date="09/16/2005 00:00:00" Price="26.07" Open="26.34" Close="26.07" High="26.4" Low="25.97" Volume="191490750" />
|
|
<StockData Name="0" Date="09/19/2005 00:00:00" Price="26" Open="26.09" Close="26" High="26.27" Low="25.86" Volume="61851558" />
|
|
<StockData Name="0" Date="09/20/2005 00:00:00" Price="25.84" Open="26.07" Close="25.84" High="26.22" Low="25.69" Volume="61126789" />
|
|
<StockData Name="0" Date="09/21/2005 00:00:00" Price="25.49" Open="25.8" Close="25.49" High="25.9" Low="25.43" Volume="68285274" />
|
|
<StockData Name="0" Date="09/22/2005 00:00:00" Price="25.34" Open="25.49" Close="25.34" High="25.6" Low="25.15" Volume="71324432" />
|
|
<StockData Name="0" Date="09/23/2005 00:00:00" Price="25.27" Open="25.31" Close="25.27" High="25.54" Low="25.12" Volume="66397655" />
|
|
<StockData Name="0" Date="09/26/2005 00:00:00" Price="25.27" Open="25.4" Close="25.27" High="25.49" Low="25.21" Volume="56208557" />
|
|
<StockData Name="0" Date="09/27/2005 00:00:00" Price="25.34" Open="25.37" Close="25.34" High="25.45" Low="25.3" Volume="48815553" />
|
|
<StockData Name="0" Date="09/28/2005 00:00:00" Price="25.67" Open="25.39" Close="25.67" High="25.87" Low="25.38" Volume="71020337" />
|
|
<StockData Name="0" Date="09/29/2005 00:00:00" Price="25.94" Open="25.61" Close="25.94" High="26" Low="25.5" Volume="66808389" />
|
|
<StockData Name="0" Date="09/30/2005 00:00:00" Price="25.73" Open="25.91" Close="25.73" High="25.95" Low="25.61" Volume="57659837" />
|
|
<StockData Name="0" Date="10/03/2005 00:00:00" Price="25.5" Open="25.71" Close="25.5" High="25.73" Low="25.44" Volume="55353293" />
|
|
<StockData Name="0" Date="10/04/2005 00:00:00" Price="24.98" Open="25.36" Close="24.98" High="25.39" Low="24.75" Volume="151667804" />
|
|
<StockData Name="0" Date="10/05/2005 00:00:00" Price="24.67" Open="25.04" Close="24.67" High="25.05" Low="24.67" Volume="73696770" />
|
|
<StockData Name="0" Date="10/06/2005 00:00:00" Price="24.73" Open="24.66" Close="24.73" High="24.95" Low="24.53" Volume="81733088" />
|
|
<StockData Name="0" Date="10/07/2005 00:00:00" Price="24.59" Open="24.77" Close="24.59" High="24.84" Low="24.52" Volume="50790232" />
|
|
<StockData Name="0" Date="10/10/2005 00:00:00" Price="24.46" Open="24.67" Close="24.46" High="24.68" Low="24.35" Volume="48894154" />
|
|
<StockData Name="0" Date="10/11/2005 00:00:00" Price="24.41" Open="24.51" Close="24.41" High="24.55" Low="24.25" Volume="76587629" />
|
|
<StockData Name="0" Date="10/12/2005 00:00:00" Price="24.3" Open="24.49" Close="24.3" High="24.7" Low="24.27" Volume="71395413" />
|
|
<StockData Name="0" Date="10/13/2005 00:00:00" Price="24.59" Open="24.31" Close="24.59" High="25.59" Low="24.27" Volume="70192826" />
|
|
<StockData Name="0" Date="10/14/2005 00:00:00" Price="24.67" Open="24.71" Close="24.67" High="24.73" Low="24.5" Volume="53871744" />
|
|
<StockData Name="0" Date="10/17/2005 00:00:00" Price="24.53" Open="24.68" Close="24.53" High="24.69" Low="24.44" Volume="46927609" />
|
|
<StockData Name="0" Date="10/18/2005 00:00:00" Price="24.57" Open="24.49" Close="24.57" High="24.83" Low="24.45" Volume="69644667" />
|
|
<StockData Name="0" Date="10/19/2005 00:00:00" Price="25.09" Open="24.56" Close="25.09" High="25.09" Low="24.5" Volume="66606685" />
|
|
<StockData Name="0" Date="10/20/2005 00:00:00" Price="24.79" Open="25.05" Close="24.79" High="25.13" Low="24.74" Volume="58846047" />
|
|
<StockData Name="0" Date="10/21/2005 00:00:00" Price="24.78" Open="24.91" Close="24.78" High="25" Low="24.57" Volume="69439499" />
|
|
<StockData Name="0" Date="10/24/2005 00:00:00" Price="25.1" Open="24.89" Close="25.1" High="25.1" Low="24.68" Volume="52612074" />
|
|
<StockData Name="0" Date="10/25/2005 00:00:00" Price="25.03" Open="24.95" Close="25.03" High="25.13" Low="24.83" Volume="41424480" />
|
|
<StockData Name="0" Date="10/26/2005 00:00:00" Price="25.11" Open="24.97" Close="25.11" High="25.33" Low="24.93" Volume="58260037" />
|
|
<StockData Name="0" Date="10/27/2005 00:00:00" Price="24.85" Open="25.22" Close="24.85" High="29.03" Low="24.85" Volume="62911218" />
|
|
<StockData Name="0" Date="10/28/2005 00:00:00" Price="25.53" Open="25.1" Close="25.53" High="25.6" Low="25.1" Volume="108725034" />
|
|
<StockData Name="0" Date="10/31/2005 00:00:00" Price="25.7" Open="25.61" Close="25.7" High="25.8" Low="25.5" Volume="75584705" />
|
|
<StockData Name="0" Date="11/01/2005 00:00:00" Price="25.96" Open="25.61" Close="25.96" High="26.1" Low="25.61" Volume="71453107" />
|
|
<StockData Name="0" Date="11/02/2005 00:00:00" Price="26.46" Open="25.93" Close="26.46" High="26.5" Low="25.93" Volume="75434181" />
|
|
<StockData Name="0" Date="11/03/2005 00:00:00" Price="26.44" Open="26.6" Close="26.44" High="26.64" Low="26.25" Volume="73421538" />
|
|
<StockData Name="0" Date="11/04/2005 00:00:00" Price="26.66" Open="26.53" Close="26.66" High="26.71" Low="26.45" Volume="57464055" />
|
|
<StockData Name="0" Date="11/07/2005 00:00:00" Price="27.01" Open="26.72" Close="27.01" High="27.08" Low="26.7" Volume="77104789" />
|
|
<StockData Name="0" Date="11/08/2005 00:00:00" Price="27.05" Open="26.94" Close="27.05" High="27.18" Low="26.77" Volume="60091660" />
|
|
<StockData Name="0" Date="11/09/2005 00:00:00" Price="26.96" Open="26.98" Close="26.96" High="27.15" Low="26.94" Volume="59562087" />
|
|
<StockData Name="0" Date="11/10/2005 00:00:00" Price="27.09" Open="26.94" Close="27.09" High="27.15" Low="26.64" Volume="73314795" />
|
|
<StockData Name="0" Date="11/11/2005 00:00:00" Price="27.28" Open="27.15" Close="27.28" High="27.39" Low="27.13" Volume="51945506" />
|
|
<StockData Name="0" Date="11/14/2005 00:00:00" Price="27.35" Open="27.36" Close="27.35" High="27.44" Low="27.2" Volume="67152149" />
|
|
<StockData Name="0" Date="11/15/2005 00:00:00" Price="27.5" Open="27.33" Close="27.5" High="27.54" Low="27.25" Volume="65080991" />
|
|
<StockData Name="0" Date="11/16/2005 00:00:00" Price="27.74" Open="27.48" Close="27.74" High="27.88" Low="27.44" Volume="86277229" />
|
|
<StockData Name="0" Date="11/17/2005 00:00:00" Price="27.97" Open="27.85" Close="27.97" High="28" Low="27.76" Volume="91350610" />
|
|
<StockData Name="0" Date="11/18/2005 00:00:00" Price="28.07" Open="28.12" Close="28.07" High="28.25" Low="27.9" Volume="75431251" />
|
|
<StockData Name="0" Date="11/21/2005 00:00:00" Price="28.16" Open="28.07" Close="28.16" High="28.24" Low="27.5" Volume="65794319" />
|
|
<StockData Name="0" Date="11/22/2005 00:00:00" Price="27.91" Open="28.06" Close="27.91" High="28.08" Low="27.86" Volume="104301488" />
|
|
<StockData Name="0" Date="11/23/2005 00:00:00" Price="27.92" Open="27.92" Close="27.92" High="28.09" Low="27.74" Volume="70541224" />
|
|
<StockData Name="0" Date="11/25/2005 00:00:00" Price="27.76" Open="27.8" Close="27.76" High="27.94" Low="27.46" Volume="44082441" />
|
|
<StockData Name="0" Date="11/28/2005 00:00:00" Price="27.75" Open="27.79" Close="27.75" High="27.85" Low="27.53" Volume="57517136" />
|
|
<StockData Name="0" Date="11/29/2005 00:00:00" Price="27.68" Open="27.79" Close="27.68" High="27.79" Low="27.6" Volume="62223831" />
|
|
<StockData Name="0" Date="11/30/2005 00:00:00" Price="27.68" Open="27.68" Close="27.68" High="27.77" Low="27.63" Volume="55904637" />
|
|
<StockData Name="0" Date="12/01/2005 00:00:00" Price="27.89" Open="27.73" Close="27.89" High="28.1" Low="27.73" Volume="61006074" />
|
|
<StockData Name="0" Date="12/02/2005 00:00:00" Price="28.01" Open="27.82" Close="28.01" High="28.1" Low="27.79" Volume="42319525" />
|
|
<StockData Name="0" Date="12/05/2005 00:00:00" Price="27.85" Open="27.93" Close="27.85" High="28.02" Low="27.71" Volume="47941195" />
|
|
<StockData Name="0" Date="12/06/2005 00:00:00" Price="27.69" Open="27.9" Close="27.69" High="27.92" Low="27.68" Volume="65979916" />
|
|
<StockData Name="0" Date="12/07/2005 00:00:00" Price="27.75" Open="27.67" Close="27.75" High="27.75" Low="27.55" Volume="55583202" />
|
|
<StockData Name="0" Date="12/08/2005 00:00:00" Price="27.69" Open="27.71" Close="27.69" High="27.81" Low="27.6" Volume="63931525" />
|
|
<StockData Name="0" Date="12/09/2005 00:00:00" Price="27.71" Open="27.71" Close="27.71" High="27.83" Low="27.64" Volume="48485553" />
|
|
<StockData Name="0" Date="12/12/2005 00:00:00" Price="27.45" Open="27.7" Close="27.45" High="27.75" Low="27.33" Volume="63757618" />
|
|
<StockData Name="0" Date="12/13/2005 00:00:00" Price="27.13" Open="27.29" Close="27.13" High="27.43" Low="27" Volume="104285480" />
|
|
<StockData Name="0" Date="12/14/2005 00:00:00" Price="27.09" Open="27" Close="27.09" High="27.24" Low="26.85" Volume="65076160" />
|
|
<StockData Name="0" Date="12/15/2005 00:00:00" Price="26.92" Open="27.08" Close="26.92" High="27.11" Low="26.81" Volume="79027500" />
|
|
<StockData Name="0" Date="12/16/2005 00:00:00" Price="26.9" Open="26.88" Close="26.9" High="27.08" Low="26.81" Volume="88542444" />
|
|
<StockData Name="0" Date="12/19/2005 00:00:00" Price="26.83" Open="26.82" Close="26.83" High="26.87" Low="26.65" Volume="68686959" />
|
|
<StockData Name="0" Date="12/20/2005 00:00:00" Price="26.86" Open="26.76" Close="26.86" High="26.88" Low="26.67" Volume="62960511" />
|
|
<StockData Name="0" Date="12/21/2005 00:00:00" Price="26.73" Open="26.87" Close="26.73" High="26.91" Low="26.71" Volume="75800889" />
|
|
<StockData Name="0" Date="12/22/2005 00:00:00" Price="26.59" Open="26.71" Close="26.59" High="26.78" Low="26.42" Volume="91307155" />
|
|
<StockData Name="0" Date="12/23/2005 00:00:00" Price="26.64" Open="26.52" Close="26.64" High="26.67" Low="26.44" Volume="30689138" />
|
|
<StockData Name="0" Date="12/27/2005 00:00:00" Price="26.46" Open="26.68" Close="26.46" High="26.85" Low="26.45" Volume="37822294" />
|
|
<StockData Name="0" Date="12/28/2005 00:00:00" Price="26.39" Open="26.51" Close="26.39" High="26.66" Low="26.35" Volume="37242245" />
|
|
<StockData Name="0" Date="12/29/2005 00:00:00" Price="26.27" Open="26.41" Close="26.27" High="26.5" Low="26.26" Volume="34495958" />
|
|
<StockData Name="0" Date="12/30/2005 00:00:00" Price="26.15" Open="26.15" Close="26.15" High="26.31" Low="26.1" Volume="49045192" />
|
|
<StockData Name="0" Date="01/03/2006 00:00:00" Price="26.84" Open="26.25" Close="26.84" High="27" Low="26.1" Volume="79974418" />
|
|
<StockData Name="0" Date="01/04/2006 00:00:00" Price="26.97" Open="26.77" Close="26.97" High="27.08" Low="26.77" Volume="57975661" />
|
|
<StockData Name="0" Date="01/05/2006 00:00:00" Price="26.99" Open="26.96" Close="26.99" High="27.13" Low="26.91" Volume="48247610" />
|
|
<StockData Name="0" Date="01/06/2006 00:00:00" Price="26.91" Open="26.89" Close="26.91" High="27" Low="26.49" Volume="100969092" />
|
|
<StockData Name="0" Date="01/09/2006 00:00:00" Price="26.86" Open="26.93" Close="26.86" High="27.07" Low="26.76" Volume="55627836" />
|
|
<StockData Name="0" Date="01/10/2006 00:00:00" Price="27" Open="26.65" Close="27" High="27.02" Low="26.59" Volume="64924946" />
|
|
<StockData Name="0" Date="01/11/2006 00:00:00" Price="27.29" Open="27.01" Close="27.29" High="27.39" Low="26.9" Volume="70123544" />
|
|
<StockData Name="0" Date="01/12/2006 00:00:00" Price="27.14" Open="27.25" Close="27.14" High="27.26" Low="26.97" Volume="45994725" />
|
|
<StockData Name="0" Date="01/13/2006 00:00:00" Price="27.19" Open="27.03" Close="27.19" High="27.25" Low="27.01" Volume="41449046" />
|
|
<StockData Name="0" Date="01/17/2006 00:00:00" Price="26.99" Open="26.9" Close="26.99" High="27.19" Low="26.9" Volume="58574807" />
|
|
<StockData Name="0" Date="01/18/2006 00:00:00" Price="26.83" Open="26.74" Close="26.83" High="26.98" Low="26.7" Volume="52495587" />
|
|
<StockData Name="0" Date="01/19/2006 00:00:00" Price="27.02" Open="26.87" Close="27.02" High="27.24" Low="26.85" Volume="60382450" />
|
|
<StockData Name="0" Date="01/20/2006 00:00:00" Price="26.41" Open="27.01" Close="26.41" High="27.01" Low="26.26" Volume="79228490" />
|
|
<StockData Name="0" Date="01/23/2006 00:00:00" Price="26.35" Open="26.41" Close="26.35" High="26.53" Low="26.3" Volume="47971611" />
|
|
<StockData Name="0" Date="01/24/2006 00:00:00" Price="26.28" Open="26.34" Close="26.28" High="26.45" Low="26.22" Volume="63061743" />
|
|
<StockData Name="0" Date="01/25/2006 00:00:00" Price="26.4" Open="26.41" Close="26.4" High="26.57" Low="26.23" Volume="59072711" />
|
|
<StockData Name="0" Date="01/26/2006 00:00:00" Price="26.5" Open="26.56" Close="26.5" High="26.72" Low="26.31" Volume="69531321" />
|
|
<StockData Name="0" Date="01/27/2006 00:00:00" Price="27.79" Open="27.23" Close="27.79" High="27.95" Low="27.19" Volume="134525193" />
|
|
<StockData Name="0" Date="01/30/2006 00:00:00" Price="28" Open="27.82" Close="28" High="28.18" Low="27.78" Volume="103999604" />
|
|
<StockData Name="0" Date="01/31/2006 00:00:00" Price="28.15" Open="27.91" Close="28.15" High="28.38" Low="27.87" Volume="94844406" />
|
|
<StockData Name="0" Date="02/01/2006 00:00:00" Price="28.04" Open="27.96" Close="28.04" High="28.07" Low="27.76" Volume="68437410" />
|
|
<StockData Name="0" Date="02/02/2006 00:00:00" Price="27.68" Open="27.97" Close="27.68" High="27.99" Low="27.55" Volume="55078684" />
|
|
<StockData Name="0" Date="02/03/2006 00:00:00" Price="27.54" Open="27.48" Close="27.54" High="27.7" Low="27.34" Volume="75023515" />
|
|
<StockData Name="0" Date="02/06/2006 00:00:00" Price="27.17" Open="27.51" Close="27.17" High="27.54" Low="27.09" Volume="60175657" />
|
|
<StockData Name="0" Date="02/07/2006 00:00:00" Price="26.94" Open="26.95" Close="26.94" High="27.15" Low="26.81" Volume="72188789" />
|
|
<StockData Name="0" Date="02/08/2006 00:00:00" Price="26.91" Open="27.01" Close="26.91" High="27.08" Low="26.71" Volume="51796468" />
|
|
<StockData Name="0" Date="02/09/2006 00:00:00" Price="26.66" Open="26.96" Close="26.66" High="27.03" Low="26.65" Volume="52861644" />
|
|
<StockData Name="0" Date="02/10/2006 00:00:00" Price="26.69" Open="26.62" Close="26.69" High="26.89" Low="26.51" Volume="52127000" />
|
|
<StockData Name="0" Date="02/13/2006 00:00:00" Price="26.39" Open="26.63" Close="26.39" High="26.7" Low="26.34" Volume="46710435" />
|
|
<StockData Name="0" Date="02/14/2006 00:00:00" Price="26.65" Open="26.41" Close="26.65" High="26.68" Low="26.35" Volume="58434046" />
|
|
<StockData Name="0" Date="02/15/2006 00:00:00" Price="26.88" Open="26.6" Close="26.88" High="26.93" Low="26.5" Volume="62811407" />
|
|
<StockData Name="0" Date="02/16/2006 00:00:00" Price="26.81" Open="26.85" Close="26.81" High="26.9" Low="26.57" Volume="49509025" />
|
|
<StockData Name="0" Date="02/17/2006 00:00:00" Price="26.7" Open="26.67" Close="26.7" High="26.81" Low="26.56" Volume="41513193" />
|
|
<StockData Name="0" Date="02/21/2006 00:00:00" Price="26.54" Open="26.72" Close="26.54" High="26.72" Low="26.34" Volume="50216190" />
|
|
<StockData Name="0" Date="02/22/2006 00:00:00" Price="26.72" Open="26.53" Close="26.72" High="26.86" Low="26.47" Volume="43045961" />
|
|
<StockData Name="0" Date="02/23/2006 00:00:00" Price="26.66" Open="26.73" Close="26.66" High="26.89" Low="26.54" Volume="48162886" />
|
|
<StockData Name="0" Date="02/24/2006 00:00:00" Price="26.63" Open="26.59" Close="26.63" High="26.74" Low="26.52" Volume="44755831" />
|
|
<StockData Name="0" Date="02/27/2006 00:00:00" Price="27.05" Open="26.75" Close="27.05" High="27.26" Low="26.67" Volume="51459788" />
|
|
<StockData Name="0" Date="02/28/2006 00:00:00" Price="26.87" Open="26.95" Close="26.87" High="27.3" Low="26.87" Volume="65037794" />
|
|
<StockData Name="0" Date="03/01/2006 00:00:00" Price="27.14" Open="26.98" Close="27.14" High="27.2" Low="26.95" Volume="53070445" />
|
|
<StockData Name="0" Date="03/02/2006 00:00:00" Price="26.97" Open="27.02" Close="26.97" High="27.1" Low="26.9" Volume="41856388" />
|
|
<StockData Name="0" Date="03/03/2006 00:00:00" Price="26.93" Open="26.81" Close="26.93" High="27.16" Low="26.74" Volume="45234151" />
|
|
<StockData Name="0" Date="03/06/2006 00:00:00" Price="26.91" Open="26.92" Close="26.91" High="27.15" Low="26.83" Volume="53074268" />
|
|
<StockData Name="0" Date="03/07/2006 00:00:00" Price="27.06" Open="26.9" Close="27.06" High="27.1" Low="26.81" Volume="51632001" />
|
|
<StockData Name="0" Date="03/08/2006 00:00:00" Price="27.25" Open="26.99" Close="27.25" High="27.5" Low="26.97" Volume="57554578" />
|
|
<StockData Name="0" Date="03/09/2006 00:00:00" Price="27" Open="27.27" Close="27" High="27.42" Low="27" Volume="45384011" />
|
|
<StockData Name="0" Date="03/10/2006 00:00:00" Price="27.17" Open="27.06" Close="27.17" High="27.22" Low="26.88" Volume="41310878" />
|
|
<StockData Name="0" Date="03/13/2006 00:00:00" Price="27.11" Open="27.18" Close="27.11" High="27.29" Low="26.94" Volume="40342996" />
|
|
<StockData Name="0" Date="03/14/2006 00:00:00" Price="27.23" Open="27.04" Close="27.23" High="27.38" Low="26.99" Volume="39998399" />
|
|
<StockData Name="0" Date="03/15/2006 00:00:00" Price="27.36" Open="27.2" Close="27.36" High="27.45" Low="27.01" Volume="57159425" />
|
|
<StockData Name="0" Date="03/16/2006 00:00:00" Price="27.27" Open="27.34" Close="27.27" High="27.48" Low="27.22" Volume="73798629" />
|
|
<StockData Name="0" Date="03/17/2006 00:00:00" Price="27.5" Open="27.35" Close="27.5" High="27.66" Low="27.27" Volume="120617680" />
|
|
<StockData Name="0" Date="03/20/2006 00:00:00" Price="27.89" Open="27.7" Close="27.89" High="27.99" Low="27.67" Volume="67095079" />
|
|
<StockData Name="0" Date="03/21/2006 00:00:00" Price="27.74" Open="27.96" Close="27.74" High="28.22" Low="27.68" Volume="73199528" />
|
|
<StockData Name="0" Date="03/22/2006 00:00:00" Price="27.15" Open="27.08" Close="27.15" High="27.5" Low="26.8" Volume="146028255" />
|
|
<StockData Name="0" Date="03/23/2006 00:00:00" Price="26.85" Open="27.08" Close="26.85" High="27.1" Low="26.66" Volume="73794286" />
|
|
<StockData Name="0" Date="03/24/2006 00:00:00" Price="27.01" Open="26.71" Close="27.01" High="27.21" Low="26.62" Volume="69163099" />
|
|
<StockData Name="0" Date="03/27/2006 00:00:00" Price="27.01" Open="27.01" Close="27.01" High="27.3" Low="27" Volume="59910619" />
|
|
<StockData Name="0" Date="03/28/2006 00:00:00" Price="26.9" Open="27.01" Close="26.9" High="27.21" Low="26.81" Volume="58520542" />
|
|
<StockData Name="0" Date="03/29/2006 00:00:00" Price="27.02" Open="26.95" Close="27.02" High="27.2" Low="26.92" Volume="53732283" />
|
|
<StockData Name="0" Date="03/30/2006 00:00:00" Price="27.23" Open="27.03" Close="27.23" High="27.39" Low="27" Volume="54612426" />
|
|
<StockData Name="0" Date="03/31/2006 00:00:00" Price="27.21" Open="27.3" Close="27.21" High="27.54" Low="27.21" Volume="62127618" />
|
|
<StockData Name="0" Date="04/03/2006 00:00:00" Price="27.56" Open="27.67" Close="27.56" High="27.73" Low="27.44" Volume="57609983" />
|
|
<StockData Name="0" Date="04/04/2006 00:00:00" Price="27.64" Open="27.6" Close="27.64" High="27.8" Low="27.47" Volume="45473353" />
|
|
<StockData Name="0" Date="04/05/2006 00:00:00" Price="27.74" Open="27.88" Close="27.74" High="27.94" Low="27.64" Volume="41554663" />
|
|
<StockData Name="0" Date="04/06/2006 00:00:00" Price="27.56" Open="27.66" Close="27.56" High="27.72" Low="27.37" Volume="51885792" />
|
|
<StockData Name="0" Date="04/07/2006 00:00:00" Price="27.25" Open="27.61" Close="27.25" High="27.72" Low="27.23" Volume="47256778" />
|
|
<StockData Name="0" Date="04/10/2006 00:00:00" Price="27.29" Open="27.23" Close="27.29" High="27.44" Low="27.2" Volume="39464171" />
|
|
<StockData Name="0" Date="04/11/2006 00:00:00" Price="27.13" Open="27.29" Close="27.13" High="27.32" Low="27" Volume="42953483" />
|
|
<StockData Name="0" Date="04/12/2006 00:00:00" Price="27.2" Open="27.1" Close="27.2" High="27.2" Low="26.97" Volume="32183970" />
|
|
<StockData Name="0" Date="04/13/2006 00:00:00" Price="27.07" Open="27.08" Close="27.07" High="27.2" Low="27" Volume="28170249" />
|
|
<StockData Name="0" Date="04/17/2006 00:00:00" Price="26.84" Open="27.03" Close="26.84" High="27.05" Low="26.73" Volume="35796327" />
|
|
<StockData Name="0" Date="04/18/2006 00:00:00" Price="27.22" Open="26.94" Close="27.22" High="27.5" Low="26.82" Volume="56276047" />
|
|
<StockData Name="0" Date="04/19/2006 00:00:00" Price="27.03" Open="27.11" Close="27.03" High="27.19" Low="26.96" Volume="45111328" />
|
|
<StockData Name="0" Date="04/20/2006 00:00:00" Price="27.03" Open="27.05" Close="27.03" High="27.19" Low="26.7" Volume="46044666" />
|
|
<StockData Name="0" Date="04/21/2006 00:00:00" Price="27.15" Open="27.05" Close="27.15" High="27.39" Low="27" Volume="58528503" />
|
|
<StockData Name="0" Date="04/24/2006 00:00:00" Price="27.11" Open="27.07" Close="27.11" High="27.25" Low="26.98" Volume="42319297" />
|
|
<StockData Name="0" Date="04/25/2006 00:00:00" Price="27.11" Open="27.09" Close="27.11" High="27.21" Low="27.02" Volume="49222438" />
|
|
<StockData Name="0" Date="04/26/2006 00:00:00" Price="27.1" Open="27.08" Close="27.1" High="27.23" Low="27" Volume="39194018" />
|
|
<StockData Name="0" Date="04/27/2006 00:00:00" Price="27.25" Open="26.97" Close="27.25" High="27.63" Low="26.94" Volume="100327309" />
|
|
<StockData Name="0" Date="04/28/2006 00:00:00" Price="24.15" Open="24.23" Close="24.15" High="24.5" Low="24" Volume="591078581" />
|
|
<StockData Name="0" Date="05/01/2006 00:00:00" Price="24.29" Open="24.32" Close="24.29" High="25" Low="24.09" Volume="175012523" />
|
|
<StockData Name="0" Date="05/02/2006 00:00:00" Price="24.01" Open="24.49" Close="24.01" High="25" Low="23.9" Volume="190561170" />
|
|
<StockData Name="0" Date="05/03/2006 00:00:00" Price="23.17" Open="23.99" Close="23.17" High="24.02" Low="23.15" Volume="211567582" />
|
|
<StockData Name="0" Date="05/04/2006 00:00:00" Price="23.44" Open="23.35" Close="23.44" High="23.67" Low="23.14" Volume="171268148" />
|
|
<StockData Name="0" Date="05/05/2006 00:00:00" Price="23.8" Open="23.66" Close="23.8" High="23.95" Low="23.52" Volume="131607958" />
|
|
<StockData Name="0" Date="05/08/2006 00:00:00" Price="23.73" Open="23.85" Close="23.73" High="25" Low="23.51" Volume="80697460" />
|
|
<StockData Name="0" Date="05/09/2006 00:00:00" Price="23.62" Open="23.75" Close="23.62" High="24" Low="23.49" Volume="75996747" />
|
|
<StockData Name="0" Date="05/10/2006 00:00:00" Price="23.77" Open="23.67" Close="23.77" High="23.79" Low="23.59" Volume="77650902" />
|
|
<StockData Name="0" Date="05/11/2006 00:00:00" Price="23.22" Open="23.71" Close="23.22" High="23.79" Low="23.15" Volume="92925377" />
|
|
<StockData Name="0" Date="05/12/2006 00:00:00" Price="23.17" Open="23.14" Close="23.17" High="23.37" Low="23.05" Volume="83136212" />
|
|
<StockData Name="0" Date="05/15/2006 00:00:00" Price="23.15" Open="23.1" Close="23.15" High="23.23" Low="23.03" Volume="70107733" />
|
|
<StockData Name="0" Date="05/16/2006 00:00:00" Price="23.01" Open="23.16" Close="23.01" High="24" Low="22.91" Volume="81868733" />
|
|
<StockData Name="0" Date="05/17/2006 00:00:00" Price="22.73" Open="22.89" Close="22.73" High="23.08" Low="22.73" Volume="98603006" />
|
|
<StockData Name="0" Date="05/18/2006 00:00:00" Price="22.83" Open="22.84" Close="22.83" High="23.14" Low="22.76" Volume="95477212" />
|
|
<StockData Name="0" Date="05/19/2006 00:00:00" Price="22.56" Open="22.79" Close="22.56" High="22.9" Low="22.52" Volume="100074121" />
|
|
<StockData Name="0" Date="05/22/2006 00:00:00" Price="22.88" Open="22.48" Close="22.88" High="23.02" Low="22.45" Volume="88387280" />
|
|
<StockData Name="0" Date="05/23/2006 00:00:00" Price="22.79" Open="23.1" Close="22.79" High="23.38" Low="22.77" Volume="80003157" />
|
|
<StockData Name="0" Date="05/24/2006 00:00:00" Price="23.5" Open="22.99" Close="23.5" High="23.54" Low="22.98" Volume="107375496" />
|
|
<StockData Name="0" Date="05/25/2006 00:00:00" Price="23.74" Open="23.57" Close="23.74" High="23.92" Low="23.54" Volume="83054373" />
|
|
<StockData Name="0" Date="05/26/2006 00:00:00" Price="23.72" Open="23.77" Close="23.72" High="23.88" Low="23.56" Volume="46867137" />
|
|
<StockData Name="0" Date="05/30/2006 00:00:00" Price="23.15" Open="23.55" Close="23.15" High="23.76" Low="23.14" Volume="52505325" />
|
|
<StockData Name="0" Date="05/31/2006 00:00:00" Price="22.65" Open="23.26" Close="22.65" High="23.35" Low="22.65" Volume="120468133" />
|
|
<StockData Name="0" Date="06/01/2006 00:00:00" Price="22.82" Open="22.74" Close="22.82" High="22.84" Low="22.62" Volume="80240005" />
|
|
<StockData Name="0" Date="06/02/2006 00:00:00" Price="22.76" Open="22.85" Close="22.76" High="22.99" Low="22.67" Volume="73937588" />
|
|
<StockData Name="0" Date="06/05/2006 00:00:00" Price="22.5" Open="22.72" Close="22.5" High="22.73" Low="22.49" Volume="63933933" />
|
|
<StockData Name="0" Date="06/06/2006 00:00:00" Price="22.13" Open="22.55" Close="22.13" High="22.56" Low="21.98" Volume="126603948" />
|
|
<StockData Name="0" Date="06/07/2006 00:00:00" Price="22.04" Open="22.15" Close="22.04" High="22.39" Low="22.01" Volume="73830583" />
|
|
<StockData Name="0" Date="06/08/2006 00:00:00" Price="22.11" Open="22.03" Close="22.11" High="22.21" Low="21.97" Volume="104127499" />
|
|
<StockData Name="0" Date="06/09/2006 00:00:00" Price="21.92" Open="22.15" Close="21.92" High="22.19" Low="21.89" Volume="52575760" />
|
|
<StockData Name="0" Date="06/12/2006 00:00:00" Price="21.71" Open="21.96" Close="21.71" High="22.1" Low="21.7" Volume="74338804" />
|
|
<StockData Name="0" Date="06/13/2006 00:00:00" Price="21.51" Open="21.73" Close="21.51" High="22.03" Low="21.46" Volume="113179765" />
|
|
<StockData Name="0" Date="06/14/2006 00:00:00" Price="21.88" Open="21.59" Close="21.88" High="21.94" Low="21.55" Volume="86087011" />
|
|
<StockData Name="0" Date="06/15/2006 00:00:00" Price="22.07" Open="22.01" Close="22.07" High="22.13" Low="21.8" Volume="121654179" />
|
|
<StockData Name="0" Date="06/16/2006 00:00:00" Price="22.1" Open="21.97" Close="22.1" High="22.28" Low="21.79" Volume="147520585" />
|
|
<StockData Name="0" Date="06/19/2006 00:00:00" Price="22.55" Open="22.14" Close="22.55" High="22.6" Low="22.12" Volume="129644418" />
|
|
<StockData Name="0" Date="06/20/2006 00:00:00" Price="22.56" Open="22.54" Close="22.56" High="22.76" Low="22.5" Volume="90604571" />
|
|
<StockData Name="0" Date="06/21/2006 00:00:00" Price="23.08" Open="22.61" Close="23.08" High="23.15" Low="22.53" Volume="94407586" />
|
|
<StockData Name="0" Date="06/22/2006 00:00:00" Price="22.88" Open="23.06" Close="22.88" High="23.17" Low="22.78" Volume="81055222" />
|
|
<StockData Name="0" Date="06/23/2006 00:00:00" Price="22.5" Open="22.85" Close="22.5" High="22.87" Low="22.5" Volume="60532568" />
|
|
<StockData Name="0" Date="06/26/2006 00:00:00" Price="22.82" Open="22.65" Close="22.82" High="22.89" Low="22.63" Volume="53644094" />
|
|
<StockData Name="0" Date="06/27/2006 00:00:00" Price="22.86" Open="22.89" Close="22.86" High="23.16" Low="22.84" Volume="84959066" />
|
|
<StockData Name="0" Date="06/28/2006 00:00:00" Price="23.16" Open="22.96" Close="23.16" High="23.25" Low="22.91" Volume="71925899" />
|
|
<StockData Name="0" Date="06/29/2006 00:00:00" Price="23.47" Open="23.32" Close="23.47" High="23.63" Low="23.22" Volume="121405820" />
|
|
<StockData Name="0" Date="06/30/2006 00:00:00" Price="23.3" Open="23.54" Close="23.3" High="23.65" Low="23.3" Volume="73135430" />
|
|
<StockData Name="0" Date="07/03/2006 00:00:00" Price="23.7" Open="23.53" Close="23.7" High="23.72" Low="23.45" Volume="25711432" />
|
|
<StockData Name="0" Date="07/05/2006 00:00:00" Price="23.35" Open="23.48" Close="23.35" High="23.52" Low="23.3" Volume="53118381" />
|
|
<StockData Name="0" Date="07/06/2006 00:00:00" Price="23.48" Open="23.45" Close="23.48" High="23.61" Low="23.42" Volume="44775875" />
|
|
<StockData Name="0" Date="07/07/2006 00:00:00" Price="23.3" Open="23.39" Close="23.3" High="23.55" Low="23.3" Volume="63169825" />
|
|
<StockData Name="0" Date="07/10/2006 00:00:00" Price="23.5" Open="23.43" Close="23.5" High="23.66" Low="23.38" Volume="50566038" />
|
|
<StockData Name="0" Date="07/11/2006 00:00:00" Price="23.1" Open="23.37" Close="23.1" High="23.37" Low="22.74" Volume="88690405" />
|
|
<StockData Name="0" Date="07/12/2006 00:00:00" Price="22.64" Open="22.79" Close="22.64" High="22.88" Low="22.62" Volume="77379268" />
|
|
<StockData Name="0" Date="07/13/2006 00:00:00" Price="22.26" Open="22.37" Close="22.26" High="22.61" Low="22.25" Volume="73099480" />
|
|
<StockData Name="0" Date="07/14/2006 00:00:00" Price="22.29" Open="22.28" Close="22.29" High="22.55" Low="22.23" Volume="67499367" />
|
|
<StockData Name="0" Date="07/17/2006 00:00:00" Price="22.48" Open="22.29" Close="22.48" High="22.61" Low="22.26" Volume="37053691" />
|
|
<StockData Name="0" Date="07/18/2006 00:00:00" Price="22.74" Open="22.59" Close="22.74" High="22.76" Low="22.48" Volume="65095034" />
|
|
<StockData Name="0" Date="07/19/2006 00:00:00" Price="23.4" Open="22.82" Close="23.4" High="23.46" Low="22.72" Volume="82199947" />
|
|
<StockData Name="0" Date="07/20/2006 00:00:00" Price="22.85" Open="23.44" Close="22.85" High="23.45" Low="22.78" Volume="76854396" />
|
|
<StockData Name="0" Date="07/21/2006 00:00:00" Price="23.87" Open="24.08" Close="23.87" High="24.15" Low="23" Volume="175491371" />
|
|
<StockData Name="0" Date="07/24/2006 00:00:00" Price="24" Open="24.01" Close="24" High="24.11" Low="23.79" Volume="59586879" />
|
|
<StockData Name="0" Date="07/25/2006 00:00:00" Price="24.22" Open="24" Close="24.22" High="24.29" Low="23.9" Volume="60075762" />
|
|
<StockData Name="0" Date="07/26/2006 00:00:00" Price="24.37" Open="24.12" Close="24.37" High="24.53" Low="24.1" Volume="55621972" />
|
|
<StockData Name="0" Date="07/27/2006 00:00:00" Price="23.87" Open="24.58" Close="23.87" High="24.6" Low="23.77" Volume="85389256" />
|
|
<StockData Name="0" Date="07/28/2006 00:00:00" Price="24.25" Open="24.08" Close="24.25" High="24.28" Low="24.06" Volume="51706046" />
|
|
<StockData Name="0" Date="07/31/2006 00:00:00" Price="24.06" Open="24.07" Close="24.06" High="24.42" Low="24.01" Volume="40321957" />
|
|
<StockData Name="0" Date="08/01/2006 00:00:00" Price="23.99" Open="24.02" Close="23.99" High="24.2" Low="23.85" Volume="49223513" />
|
|
<StockData Name="0" Date="08/02/2006 00:00:00" Price="24.3" Open="24.12" Close="24.3" High="24.4" Low="24.03" Volume="46462111" />
|
|
<StockData Name="0" Date="08/03/2006 00:00:00" Price="24.21" Open="24.18" Close="24.21" High="24.48" Low="24.15" Volume="43164646" />
|
|
<StockData Name="0" Date="08/04/2006 00:00:00" Price="24.29" Open="24.4" Close="24.29" High="24.49" Low="24.15" Volume="45695011" />
|
|
<StockData Name="0" Date="08/07/2006 00:00:00" Price="24.22" Open="24.28" Close="24.22" High="24.48" Low="24.19" Volume="36882940" />
|
|
<StockData Name="0" Date="08/08/2006 00:00:00" Price="24.34" Open="24.39" Close="24.34" High="24.52" Low="24.2" Volume="58171540" />
|
|
<StockData Name="0" Date="08/09/2006 00:00:00" Price="24.44" Open="24.49" Close="24.44" High="24.64" Low="24.34" Volume="44407466" />
|
|
<StockData Name="0" Date="08/10/2006 00:00:00" Price="24.46" Open="24.37" Close="24.46" High="24.6" Low="24.34" Volume="31768850" />
|
|
<StockData Name="0" Date="08/11/2006 00:00:00" Price="24.43" Open="24.43" Close="24.43" High="24.45" Low="24.2" Volume="30255521" />
|
|
<StockData Name="0" Date="08/14/2006 00:00:00" Price="24.53" Open="24.52" Close="24.53" High="24.6" Low="24.35" Volume="47831979" />
|
|
<StockData Name="0" Date="08/15/2006 00:00:00" Price="24.62" Open="24.55" Close="24.62" High="24.65" Low="24.44" Volume="48996195" />
|
|
<StockData Name="0" Date="08/16/2006 00:00:00" Price="24.7" Open="24.61" Close="24.7" High="24.73" Low="24.47" Volume="52375619" />
|
|
<StockData Name="0" Date="08/17/2006 00:00:00" Price="24.7" Open="24.7" Close="24.7" High="24.75" Low="24.61" Volume="45674944" />
|
|
<StockData Name="0" Date="08/18/2006 00:00:00" Price="25.79" Open="25.05" Close="25.79" High="25.8" Low="24.98" Volume="128427551" />
|
|
<StockData Name="0" Date="08/21/2006 00:00:00" Price="26.12" Open="25.66" Close="26.12" High="26.13" Low="25.56" Volume="88398944" />
|
|
<StockData Name="0" Date="08/22/2006 00:00:00" Price="25.62" Open="26.01" Close="25.62" High="26.25" Low="25.62" Volume="89329989" />
|
|
<StockData Name="0" Date="08/23/2006 00:00:00" Price="25.67" Open="25.64" Close="25.67" High="25.95" Low="25.52" Volume="44664979" />
|
|
<StockData Name="0" Date="08/24/2006 00:00:00" Price="25.74" Open="25.82" Close="25.74" High="25.86" Low="25.5" Volume="35933322" />
|
|
<StockData Name="0" Date="08/25/2006 00:00:00" Price="25.85" Open="25.71" Close="25.85" High="26" Low="25.69" Volume="33117122" />
|
|
<StockData Name="0" Date="08/28/2006 00:00:00" Price="25.95" Open="25.84" Close="25.95" High="26" Low="25.69" Volume="34192049" />
|
|
<StockData Name="0" Date="08/29/2006 00:00:00" Price="25.84" Open="25.92" Close="25.84" High="25.98" Low="25.63" Volume="42721167" />
|
|
<StockData Name="0" Date="08/30/2006 00:00:00" Price="25.8" Open="25.85" Close="25.8" High="25.89" Low="25.64" Volume="30258744" />
|
|
<StockData Name="0" Date="08/31/2006 00:00:00" Price="25.7" Open="25.87" Close="25.7" High="25.98" Low="25.68" Volume="26421263" />
|
|
<StockData Name="0" Date="09/01/2006 00:00:00" Price="25.84" Open="25.89" Close="25.84" High="25.97" Low="25.64" Volume="31595597" />
|
|
<StockData Name="0" Date="09/05/2006 00:00:00" Price="25.61" Open="25.69" Close="25.61" High="25.96" Low="25.56" Volume="44227536" />
|
|
<StockData Name="0" Date="09/06/2006 00:00:00" Price="25.61" Open="25.51" Close="25.61" High="25.72" Low="25.51" Volume="50161662" />
|
|
<StockData Name="0" Date="09/07/2006 00:00:00" Price="25.43" Open="25.48" Close="25.43" High="25.7" Low="25.39" Volume="51267410" />
|
|
<StockData Name="0" Date="09/08/2006 00:00:00" Price="25.6" Open="25.53" Close="25.6" High="25.79" Low="25.46" Volume="36866905" />
|
|
<StockData Name="0" Date="09/11/2006 00:00:00" Price="25.91" Open="25.43" Close="25.91" High="25.95" Low="25.42" Volume="55608252" />
|
|
<StockData Name="0" Date="09/12/2006 00:00:00" Price="25.93" Open="25.9" Close="25.93" High="25.98" Low="25.72" Volume="52279694" />
|
|
<StockData Name="0" Date="09/13/2006 00:00:00" Price="25.98" Open="25.82" Close="25.98" High="26.1" Low="25.49" Volume="37946523" />
|
|
<StockData Name="0" Date="09/14/2006 00:00:00" Price="26.33" Open="25.99" Close="26.33" High="26.5" Low="25.98" Volume="74325865" />
|
|
<StockData Name="0" Date="09/15/2006 00:00:00" Price="26.85" Open="26.58" Close="26.85" High="26.94" Low="26.49" Volume="126129908" />
|
|
<StockData Name="0" Date="09/18/2006 00:00:00" Price="26.79" Open="26.74" Close="26.79" High="27.04" Low="26.67" Volume="49135045" />
|
|
<StockData Name="0" Date="09/19/2006 00:00:00" Price="26.86" Open="26.74" Close="26.86" High="26.94" Low="26.72" Volume="43056333" />
|
|
<StockData Name="0" Date="09/20/2006 00:00:00" Price="27.18" Open="27.01" Close="27.18" High="27.23" Low="26.99" Volume="71677658" />
|
|
<StockData Name="0" Date="09/21/2006 00:00:00" Price="26.9" Open="27.24" Close="26.9" High="27.25" Low="26.85" Volume="58496064" />
|
|
<StockData Name="0" Date="09/22/2006 00:00:00" Price="26.66" Open="26.83" Close="26.66" High="26.85" Low="26.48" Volume="47745189" />
|
|
<StockData Name="0" Date="09/25/2006 00:00:00" Price="26.95" Open="26.81" Close="26.95" High="27.19" Low="26.79" Volume="68029179" />
|
|
<StockData Name="0" Date="09/26/2006 00:00:00" Price="27.2" Open="26.91" Close="27.2" High="27.32" Low="26.88" Volume="55381375" />
|
|
<StockData Name="0" Date="09/27/2006 00:00:00" Price="27.44" Open="27.18" Close="27.44" High="27.47" Low="27.12" Volume="66400255" />
|
|
<StockData Name="0" Date="09/28/2006 00:00:00" Price="27.4" Open="27.47" Close="27.4" High="27.52" Low="27.26" Volume="45038408" />
|
|
<StockData Name="0" Date="09/29/2006 00:00:00" Price="27.35" Open="27.35" Close="27.35" High="27.42" Low="27.21" Volume="34293234" />
|
|
<StockData Name="0" Date="10/02/2006 00:00:00" Price="27.36" Open="27.32" Close="27.36" High="27.49" Low="27.15" Volume="52928741" />
|
|
<StockData Name="0" Date="10/03/2006 00:00:00" Price="27.37" Open="27.37" Close="27.37" High="27.48" Low="27.21" Volume="39386668" />
|
|
<StockData Name="0" Date="10/04/2006 00:00:00" Price="27.94" Open="27.39" Close="27.94" High="27.96" Low="27.37" Volume="82204455" />
|
|
<StockData Name="0" Date="10/05/2006 00:00:00" Price="27.92" Open="27.92" Close="27.92" High="28.11" Low="27.78" Volume="81979115" />
|
|
<StockData Name="0" Date="10/06/2006 00:00:00" Price="27.87" Open="27.76" Close="27.87" High="28" Low="27.65" Volume="36457042" />
|
|
<StockData Name="0" Date="10/09/2006 00:00:00" Price="27.72" Open="27.8" Close="27.72" High="27.93" Low="27.62" Volume="33371747" />
|
|
<StockData Name="0" Date="10/10/2006 00:00:00" Price="27.69" Open="27.69" Close="27.69" High="27.75" Low="27.44" Volume="34599739" />
|
|
<StockData Name="0" Date="10/11/2006 00:00:00" Price="27.54" Open="27.46" Close="27.54" High="27.67" Low="27.42" Volume="37224378" />
|
|
<StockData Name="0" Date="10/12/2006 00:00:00" Price="28.22" Open="27.58" Close="28.22" High="28.29" Low="27.54" Volume="120195958" />
|
|
<StockData Name="0" Date="10/13/2006 00:00:00" Price="28.37" Open="28.34" Close="28.37" High="28.69" Low="28.31" Volume="129753977" />
|
|
<StockData Name="0" Date="10/16/2006 00:00:00" Price="28.45" Open="28.48" Close="28.45" High="28.6" Low="28.33" Volume="49745011" />
|
|
<StockData Name="0" Date="10/17/2006 00:00:00" Price="28.44" Open="28.24" Close="28.44" High="28.51" Low="28.17" Volume="40127096" />
|
|
<StockData Name="0" Date="10/18/2006 00:00:00" Price="28.52" Open="28.5" Close="28.52" High="28.7" Low="28.26" Volume="40665423" />
|
|
<StockData Name="0" Date="10/19/2006 00:00:00" Price="28.29" Open="28.35" Close="28.29" High="28.45" Low="28.12" Volume="44762131" />
|
|
<StockData Name="0" Date="10/20/2006 00:00:00" Price="28.43" Open="28.48" Close="28.43" High="28.49" Low="28.17" Volume="48906684" />
|
|
<StockData Name="0" Date="10/23/2006 00:00:00" Price="28.45" Open="28.3" Close="28.45" High="28.69" Low="28.18" Volume="48650435" />
|
|
<StockData Name="0" Date="10/24/2006 00:00:00" Price="28.28" Open="28.43" Close="28.28" High="28.43" Low="28.13" Volume="61427896" />
|
|
<StockData Name="0" Date="10/25/2006 00:00:00" Price="28.31" Open="28.28" Close="28.31" High="28.46" Low="28.14" Volume="40722916" />
|
|
<StockData Name="0" Date="10/26/2006 00:00:00" Price="28.35" Open="28.33" Close="28.35" High="28.41" Low="28.04" Volume="70157492" />
|
|
<StockData Name="0" Date="10/27/2006 00:00:00" Price="28.34" Open="28.49" Close="28.34" High="28.79" Low="28.25" Volume="89060092" />
|
|
<StockData Name="0" Date="10/30/2006 00:00:00" Price="28.53" Open="28.35" Close="28.53" High="28.84" Low="28.32" Volume="47302082" />
|
|
<StockData Name="0" Date="10/31/2006 00:00:00" Price="28.71" Open="28.66" Close="28.71" High="28.85" Low="28.56" Volume="61952245" />
|
|
<StockData Name="0" Date="11/01/2006 00:00:00" Price="28.81" Open="28.78" Close="28.81" High="28.99" Low="28.7" Volume="75955283" />
|
|
<StockData Name="0" Date="11/02/2006 00:00:00" Price="28.77" Open="28.71" Close="28.77" High="28.86" Low="28.58" Volume="58674657" />
|
|
<StockData Name="0" Date="11/03/2006 00:00:00" Price="28.73" Open="28.85" Close="28.73" High="28.93" Low="28.61" Volume="41127749" />
|
|
<StockData Name="0" Date="11/06/2006 00:00:00" Price="28.84" Open="28.77" Close="28.84" High="29.05" Low="28.76" Volume="60454875" />
|
|
<StockData Name="0" Date="11/07/2006 00:00:00" Price="28.95" Open="28.86" Close="28.95" High="29.07" Low="28.8" Volume="56516255" />
|
|
<StockData Name="0" Date="11/08/2006 00:00:00" Price="28.98" Open="28.78" Close="28.98" High="29.23" Low="28.66" Volume="79153250" />
|
|
<StockData Name="0" Date="11/09/2006 00:00:00" Price="29.26" Open="29.11" Close="29.26" High="29.4" Low="29" Volume="89414069" />
|
|
<StockData Name="0" Date="11/10/2006 00:00:00" Price="29.24" Open="29.17" Close="29.24" High="29.29" Low="29.15" Volume="37856497" />
|
|
<StockData Name="0" Date="11/13/2006 00:00:00" Price="29.35" Open="29.19" Close="29.35" High="29.46" Low="29.16" Volume="47278555" />
|
|
<StockData Name="0" Date="11/14/2006 00:00:00" Price="29.23" Open="29.28" Close="29.23" High="29.42" Low="29.07" Volume="63016445" />
|
|
<StockData Name="0" Date="11/15/2006 00:00:00" Price="29.12" Open="29.12" Close="29.12" High="29.36" Low="29.11" Volume="63990358" />
|
|
<StockData Name="0" Date="11/16/2006 00:00:00" Price="29.47" Open="29.14" Close="29.47" High="29.64" Low="29.13" Volume="64331011" />
|
|
<StockData Name="0" Date="11/17/2006 00:00:00" Price="29.4" Open="29.31" Close="29.4" High="29.54" Low="29.28" Volume="49359181" />
|
|
<StockData Name="0" Date="11/20/2006 00:00:00" Price="29.89" Open="29.52" Close="29.89" High="30" Low="29.5" Volume="85734231" />
|
|
<StockData Name="0" Date="11/21/2006 00:00:00" Price="29.92" Open="29.91" Close="29.92" High="30" Low="29.79" Volume="66467768" />
|
|
<StockData Name="0" Date="11/22/2006 00:00:00" Price="29.92" Open="29.97" Close="29.92" High="30" Low="29.82" Volume="44137403" />
|
|
<StockData Name="0" Date="11/24/2006 00:00:00" Price="29.76" Open="29.66" Close="29.76" High="29.84" Low="29.64" Volume="20470194" />
|
|
<StockData Name="0" Date="11/27/2006 00:00:00" Price="29.48" Open="29.69" Close="29.48" High="29.74" Low="29.33" Volume="72724547" />
|
|
<StockData Name="0" Date="11/28/2006 00:00:00" Price="29.39" Open="29.34" Close="29.39" High="29.42" Low="29.13" Volume="52796358" />
|
|
<StockData Name="0" Date="11/29/2006 00:00:00" Price="29.57" Open="29.44" Close="29.57" High="29.78" Low="29.43" Volume="58777844" />
|
|
<StockData Name="0" Date="11/30/2006 00:00:00" Price="29.36" Open="29.42" Close="29.36" High="29.57" Low="29.33" Volume="53362546" />
|
|
<StockData Name="0" Date="12/01/2006 00:00:00" Price="29.12" Open="29.23" Close="29.12" High="29.3" Low="28.9" Volume="72261272" />
|
|
<StockData Name="0" Date="12/04/2006 00:00:00" Price="29.33" Open="29.23" Close="29.33" High="29.52" Low="29.17" Volume="56459265" />
|
|
<StockData Name="0" Date="12/05/2006 00:00:00" Price="29.13" Open="29.36" Close="29.13" High="29.4" Low="29.03" Volume="45614195" />
|
|
<StockData Name="0" Date="12/06/2006 00:00:00" Price="28.99" Open="29.1" Close="28.99" High="29.13" Low="28.87" Volume="48588523" />
|
|
<StockData Name="0" Date="12/07/2006 00:00:00" Price="28.85" Open="28.96" Close="28.85" High="29.07" Low="28.81" Volume="46832386" />
|
|
<StockData Name="0" Date="12/08/2006 00:00:00" Price="29.4" Open="28.82" Close="29.4" High="29.4" Low="28.8" Volume="108868018" />
|
|
<StockData Name="0" Date="12/11/2006 00:00:00" Price="29.54" Open="29.19" Close="29.54" High="29.75" Low="29.11" Volume="107728225" />
|
|
<StockData Name="0" Date="12/12/2006 00:00:00" Price="29.43" Open="29.56" Close="29.43" High="29.63" Low="29.22" Volume="68871157" />
|
|
<StockData Name="0" Date="12/13/2006 00:00:00" Price="29.55" Open="29.6" Close="29.55" High="29.6" Low="29.32" Volume="46016108" />
|
|
<StockData Name="0" Date="12/14/2006 00:00:00" Price="30.07" Open="29.54" Close="30.07" High="30.08" Low="29.52" Volume="85875982" />
|
|
<StockData Name="0" Date="12/15/2006 00:00:00" Price="30.19" Open="30.14" Close="30.19" High="30.23" Low="30.03" Volume="103648476" />
|
|
<StockData Name="0" Date="12/18/2006 00:00:00" Price="29.89" Open="30.19" Close="29.89" High="30.26" Low="29.78" Volume="56990325" />
|
|
<StockData Name="0" Date="12/19/2006 00:00:00" Price="29.99" Open="29.71" Close="29.99" High="30.17" Low="29.53" Volume="53831148" />
|
|
<StockData Name="0" Date="12/20/2006 00:00:00" Price="30.09" Open="29.99" Close="30.09" High="30.24" Low="29.97" Volume="31811547" />
|
|
<StockData Name="0" Date="12/21/2006 00:00:00" Price="29.98" Open="30.13" Close="29.98" High="30.14" Low="29.89" Volume="32272086" />
|
|
<StockData Name="0" Date="12/22/2006 00:00:00" Price="29.64" Open="29.82" Close="29.64" High="29.86" Low="29.62" Volume="37972457" />
|
|
<StockData Name="0" Date="12/26/2006 00:00:00" Price="29.99" Open="29.53" Close="29.99" High="30" Low="29.4" Volume="37102644" />
|
|
<StockData Name="0" Date="12/27/2006 00:00:00" Price="30.02" Open="29.99" Close="30.02" High="30.13" Low="29.91" Volume="31250490" />
|
|
<StockData Name="0" Date="12/28/2006 00:00:00" Price="29.98" Open="29.86" Close="29.98" High="30.03" Low="29.81" Volume="27572772" />
|
|
<StockData Name="0" Date="12/29/2006 00:00:00" Price="29.86" Open="29.86" Close="29.86" High="30.15" Low="29.83" Volume="41754362" />
|
|
<StockData Name="0" Date="01/03/2007 00:00:00" Price="29.86" Open="29.91" Close="29.86" High="30.25" Low="29.4" Volume="77574283" />
|
|
<StockData Name="0" Date="01/04/2007 00:00:00" Price="29.81" Open="29.7" Close="29.81" High="29.97" Low="29.44" Volume="46120855" />
|
|
<StockData Name="0" Date="01/05/2007 00:00:00" Price="29.64" Open="29.63" Close="29.64" High="29.75" Low="29.45" Volume="44677778" />
|
|
<StockData Name="0" Date="01/08/2007 00:00:00" Price="29.93" Open="29.65" Close="29.93" High="30.1" Low="29.53" Volume="50226020" />
|
|
<StockData Name="0" Date="01/09/2007 00:00:00" Price="29.96" Open="30" Close="29.96" High="30.18" Low="29.73" Volume="44677271" />
|
|
<StockData Name="0" Date="01/10/2007 00:00:00" Price="29.66" Open="29.8" Close="29.66" High="29.89" Low="29.43" Volume="55048885" />
|
|
<StockData Name="0" Date="01/11/2007 00:00:00" Price="30.7" Open="29.76" Close="30.7" High="30.75" Low="29.65" Volume="99491242" />
|
|
<StockData Name="0" Date="01/12/2007 00:00:00" Price="31.21" Open="30.65" Close="31.21" High="31.39" Low="30.64" Volume="103975557" />
|
|
<StockData Name="0" Date="01/16/2007 00:00:00" Price="31.16" Open="31.26" Close="31.16" High="31.45" Low="31.03" Volume="62442064" />
|
|
<StockData Name="0" Date="01/17/2007 00:00:00" Price="31.1" Open="31.26" Close="31.1" High="31.44" Low="31.01" Volume="58569215" />
|
|
<StockData Name="0" Date="01/18/2007 00:00:00" Price="31" Open="31.15" Close="31" High="31.37" Low="30.8" Volume="56383521" />
|
|
<StockData Name="0" Date="01/19/2007 00:00:00" Price="31.11" Open="30.73" Close="31.11" High="31.11" Low="30.69" Volume="75828808" />
|
|
<StockData Name="0" Date="01/22/2007 00:00:00" Price="30.72" Open="31.06" Close="30.72" High="31.12" Low="30.51" Volume="56152041" />
|
|
<StockData Name="0" Date="01/23/2007 00:00:00" Price="30.74" Open="30.63" Close="30.74" High="30.96" Low="30.52" Volume="49190300" />
|
|
<StockData Name="0" Date="01/24/2007 00:00:00" Price="31.09" Open="30.78" Close="31.09" High="31.3" Low="30.65" Volume="58552058" />
|
|
<StockData Name="0" Date="01/25/2007 00:00:00" Price="30.45" Open="31.08" Close="30.45" High="31.48" Low="30.45" Volume="99382060" />
|
|
<StockData Name="0" Date="01/26/2007 00:00:00" Price="30.6" Open="31.22" Close="30.6" High="31.23" Low="30.6" Volume="96122137" />
|
|
<StockData Name="0" Date="01/29/2007 00:00:00" Price="30.53" Open="30.65" Close="30.53" High="30.78" Low="30.34" Volume="57619174" />
|
|
<StockData Name="0" Date="01/30/2007 00:00:00" Price="30.48" Open="30.57" Close="30.48" High="30.64" Low="30.14" Volume="61923419" />
|
|
<StockData Name="0" Date="01/31/2007 00:00:00" Price="30.86" Open="30.41" Close="30.86" High="31.1" Low="30.35" Volume="74016311" />
|
|
<StockData Name="0" Date="02/01/2007 00:00:00" Price="30.56" Open="30.84" Close="30.56" High="30.94" Low="30.37" Volume="55367062" />
|
|
<StockData Name="0" Date="02/02/2007 00:00:00" Price="30.19" Open="30.82" Close="30.19" High="30.84" Low="30.13" Volume="60408092" />
|
|
<StockData Name="0" Date="02/05/2007 00:00:00" Price="29.61" Open="29.97" Close="29.61" High="30.02" Low="29.41" Volume="99939605" />
|
|
<StockData Name="0" Date="02/06/2007 00:00:00" Price="29.51" Open="29.59" Close="29.51" High="29.75" Low="29.22" Volume="79323602" />
|
|
<StockData Name="0" Date="02/07/2007 00:00:00" Price="29.37" Open="29.64" Close="29.37" High="29.7" Low="29.25" Volume="65151961" />
|
|
<StockData Name="0" Date="02/08/2007 00:00:00" Price="29.26" Open="29.24" Close="29.26" High="29.8" Low="29.2" Volume="48761167" />
|
|
<StockData Name="0" Date="02/09/2007 00:00:00" Price="28.98" Open="29.35" Close="28.98" High="29.4" Low="28.93" Volume="69827309" />
|
|
<StockData Name="0" Date="02/12/2007 00:00:00" Price="28.94" Open="28.89" Close="28.94" High="29.09" Low="28.83" Volume="52812852" />
|
|
<StockData Name="0" Date="02/13/2007 00:00:00" Price="29.03" Open="29.04" Close="29.03" High="29.2" Low="28.96" Volume="51763813" />
|
|
<StockData Name="0" Date="02/14/2007 00:00:00" Price="29.4" Open="29.17" Close="29.4" High="29.69" Low="29.15" Volume="55591266" />
|
|
<StockData Name="0" Date="02/15/2007 00:00:00" Price="29.46" Open="29.58" Close="29.46" High="29.65" Low="29.22" Volume="63952954" />
|
|
<StockData Name="0" Date="02/16/2007 00:00:00" Price="28.74" Open="28.9" Close="28.74" High="28.94" Low="28.65" Volume="109371935" />
|
|
<StockData Name="0" Date="02/20/2007 00:00:00" Price="28.83" Open="28.63" Close="28.83" High="28.86" Low="28.47" Volume="53990360" />
|
|
<StockData Name="0" Date="02/21/2007 00:00:00" Price="29.35" Open="28.75" Close="29.35" High="29.39" Low="28.74" Volume="68619197" />
|
|
<StockData Name="0" Date="02/22/2007 00:00:00" Price="29.39" Open="29.3" Close="29.39" High="29.54" Low="29.16" Volume="57768782" />
|
|
<StockData Name="0" Date="02/23/2007 00:00:00" Price="28.9" Open="29.22" Close="28.9" High="29.28" Low="28.89" Volume="63863757" />
|
|
<StockData Name="0" Date="02/26/2007 00:00:00" Price="29.07" Open="28.96" Close="29.07" High="29.12" Low="28.82" Volume="63532504" />
|
|
<StockData Name="0" Date="02/27/2007 00:00:00" Price="27.87" Open="28.71" Close="27.87" High="28.97" Low="27.79" Volume="87693760" />
|
|
<StockData Name="0" Date="02/28/2007 00:00:00" Price="28.17" Open="27.95" Close="28.17" High="27.96" Low="27.92" Volume="86532702" />
|
|
<StockData Name="0" Date="03/01/2007 00:00:00" Price="28.09" Open="27.82" Close="28.09" High="28.33" Low="27.73" Volume="80179110" />
|
|
<StockData Name="0" Date="03/02/2007 00:00:00" Price="27.76" Open="28.02" Close="27.76" High="28.16" Low="27.76" Volume="63256301" />
|
|
<StockData Name="0" Date="03/05/2007 00:00:00" Price="27.55" Open="27.49" Close="27.55" High="27.91" Low="27.41" Volume="56465969" />
|
|
<StockData Name="0" Date="03/06/2007 00:00:00" Price="27.83" Open="27.8" Close="27.83" High="27.94" Low="27.65" Volume="49383753" />
|
|
<StockData Name="0" Date="03/07/2007 00:00:00" Price="27.61" Open="27.76" Close="27.61" High="27.9" Low="27.55" Volume="52046394" />
|
|
<StockData Name="0" Date="03/08/2007 00:00:00" Price="27.32" Open="27.72" Close="27.32" High="27.85" Low="26.6" Volume="72214365" />
|
|
<StockData Name="0" Date="03/09/2007 00:00:00" Price="27.29" Open="27.42" Close="27.29" High="27.48" Low="27.03" Volume="80122802" />
|
|
<StockData Name="0" Date="03/12/2007 00:00:00" Price="27.44" Open="27.18" Close="27.44" High="27.48" Low="27.13" Volume="36516423" />
|
|
<StockData Name="0" Date="03/13/2007 00:00:00" Price="26.72" Open="27.25" Close="26.72" High="27.4" Low="26.71" Volume="75169093" />
|
|
<StockData Name="0" Date="03/14/2007 00:00:00" Price="27.4" Open="26.82" Close="27.4" High="27.4" Low="26.73" Volume="75730227" />
|
|
<StockData Name="0" Date="03/15/2007 00:00:00" Price="27.28" Open="27.32" Close="27.28" High="27.47" Low="27.2" Volume="51757061" />
|
|
<StockData Name="0" Date="03/16/2007 00:00:00" Price="27.33" Open="27.35" Close="27.33" High="27.48" Low="27.2" Volume="65076150" />
|
|
<StockData Name="0" Date="03/19/2007 00:00:00" Price="27.83" Open="27.34" Close="27.83" High="27.83" Low="27.2" Volume="49415710" />
|
|
<StockData Name="0" Date="03/20/2007 00:00:00" Price="27.84" Open="27.93" Close="27.84" High="28.16" Low="27.76" Volume="47923954" />
|
|
<StockData Name="0" Date="03/21/2007 00:00:00" Price="28.52" Open="27.9" Close="28.52" High="28.52" Low="27.56" Volume="75796234" />
|
|
<StockData Name="0" Date="03/22/2007 00:00:00" Price="28.27" Open="28.52" Close="28.27" High="28.55" Low="28.01" Volume="49515105" />
|
|
<StockData Name="0" Date="03/23/2007 00:00:00" Price="28.02" Open="28.22" Close="28.02" High="28.27" Low="27.8" Volume="50528208" />
|
|
<StockData Name="0" Date="03/26/2007 00:00:00" Price="28.22" Open="27.94" Close="28.22" High="28.22" Low="27.7" Volume="47491974" />
|
|
<StockData Name="0" Date="03/27/2007 00:00:00" Price="27.72" Open="28.04" Close="27.72" High="28.16" Low="27.65" Volume="58981972" />
|
|
<StockData Name="0" Date="03/28/2007 00:00:00" Price="27.64" Open="27.58" Close="27.64" High="28" Low="27.4" Volume="49030833" />
|
|
<StockData Name="0" Date="03/29/2007 00:00:00" Price="27.75" Open="27.84" Close="27.75" High="27.84" Low="27.49" Volume="42631040" />
|
|
<StockData Name="0" Date="03/30/2007 00:00:00" Price="27.87" Open="27.75" Close="27.87" High="27.95" Low="27.5" Volume="47065600" />
|
|
<StockData Name="0" Date="04/02/2007 00:00:00" Price="27.74" Open="27.89" Close="27.74" High="27.93" Low="27.56" Volume="41977553" />
|
|
<StockData Name="0" Date="04/03/2007 00:00:00" Price="27.87" Open="27.86" Close="27.87" High="28.06" Low="27.75" Volume="42651376" />
|
|
<StockData Name="0" Date="04/04/2007 00:00:00" Price="28.5" Open="28.01" Close="28.5" High="28.78" Low="27.9" Volume="63259241" />
|
|
<StockData Name="0" Date="04/05/2007 00:00:00" Price="28.55" Open="28.32" Close="28.55" High="28.65" Low="28.3" Volume="30196555" />
|
|
<StockData Name="0" Date="04/09/2007 00:00:00" Price="28.57" Open="28.58" Close="28.57" High="28.72" Low="28.39" Volume="31388980" />
|
|
<StockData Name="0" Date="04/10/2007 00:00:00" Price="28.4" Open="28.5" Close="28.4" High="28.64" Low="28.22" Volume="38644935" />
|
|
<StockData Name="0" Date="04/11/2007 00:00:00" Price="28.11" Open="28.3" Close="28.11" High="28.57" Low="27.99" Volume="44367195" />
|
|
<StockData Name="0" Date="04/12/2007 00:00:00" Price="28.54" Open="28.06" Close="28.54" High="28.62" Low="28.04" Volume="43774750" />
|
|
<StockData Name="0" Date="04/13/2007 00:00:00" Price="28.61" Open="28.43" Close="28.61" High="28.7" Low="28.1" Volume="36002840" />
|
|
<StockData Name="0" Date="04/16/2007 00:00:00" Price="28.73" Open="28.6" Close="28.73" High="28.75" Low="28.21" Volume="30742957" />
|
|
<StockData Name="0" Date="04/17/2007 00:00:00" Price="28.85" Open="28.63" Close="28.85" High="28.89" Low="28.56" Volume="33170154" />
|
|
<StockData Name="0" Date="04/18/2007 00:00:00" Price="28.6" Open="28.61" Close="28.6" High="28.67" Low="28.36" Volume="41778741" />
|
|
<StockData Name="0" Date="04/19/2007 00:00:00" Price="28.69" Open="28.34" Close="28.69" High="28.89" Low="28.26" Volume="44833990" />
|
|
<StockData Name="0" Date="04/20/2007 00:00:00" Price="29.02" Open="28.98" Close="29.02" High="29.1" Low="28.7" Volume="61623665" />
|
|
<StockData Name="0" Date="04/23/2007 00:00:00" Price="28.78" Open="28.96" Close="28.78" High="28.99" Low="28.67" Volume="41993027" />
|
|
<StockData Name="0" Date="04/24/2007 00:00:00" Price="28.79" Open="28.79" Close="28.79" High="28.96" Low="28.59" Volume="34244929" />
|
|
<StockData Name="0" Date="04/25/2007 00:00:00" Price="28.99" Open="28.86" Close="28.99" High="29" Low="28.69" Volume="39491836" />
|
|
<StockData Name="0" Date="04/26/2007 00:00:00" Price="29.1" Open="29.09" Close="29.1" High="29.35" Low="28.91" Volume="69999053" />
|
|
<StockData Name="0" Date="04/27/2007 00:00:00" Price="30.12" Open="30.17" Close="30.12" High="30.74" Low="30" Volume="128309968" />
|
|
<StockData Name="0" Date="04/30/2007 00:00:00" Price="29.94" Open="30.13" Close="29.94" High="30.37" Low="29.94" Volume="67806846" />
|
|
<StockData Name="0" Date="05/01/2007 00:00:00" Price="30.4" Open="29.94" Close="30.4" High="30.42" Low="29.9" Volume="74169921" />
|
|
<StockData Name="0" Date="05/02/2007 00:00:00" Price="30.61" Open="30.39" Close="30.61" High="30.69" Low="30.3" Volume="81308131" />
|
|
<StockData Name="0" Date="05/03/2007 00:00:00" Price="30.97" Open="30.6" Close="30.97" High="31" Low="30.53" Volume="82051611" />
|
|
<StockData Name="0" Date="05/04/2007 00:00:00" Price="30.56" Open="30.68" Close="30.56" High="30.7" Low="30.29" Volume="104394842" />
|
|
<StockData Name="0" Date="05/07/2007 00:00:00" Price="30.71" Open="30.52" Close="30.71" High="30.76" Low="30.48" Volume="59890407" />
|
|
<StockData Name="0" Date="05/08/2007 00:00:00" Price="30.75" Open="30.68" Close="30.75" High="30.94" Low="30.58" Volume="60564629" />
|
|
<StockData Name="0" Date="05/09/2007 00:00:00" Price="30.78" Open="30.7" Close="30.78" High="30.93" Low="30.57" Volume="51735395" />
|
|
<StockData Name="0" Date="05/10/2007 00:00:00" Price="30.58" Open="30.68" Close="30.58" High="30.93" Low="30.53" Volume="55398550" />
|
|
<StockData Name="0" Date="05/11/2007 00:00:00" Price="30.89" Open="30.57" Close="30.89" High="30.98" Low="30.55" Volume="43604833" />
|
|
<StockData Name="0" Date="05/14/2007 00:00:00" Price="30.97" Open="30.84" Close="30.97" High="30.99" Low="30.81" Volume="70286755" />
|
|
<StockData Name="0" Date="05/15/2007 00:00:00" Price="30.9" Open="30.9" Close="30.9" High="31.09" Low="30.84" Volume="75036602" />
|
|
<StockData Name="0" Date="05/16/2007 00:00:00" Price="31.07" Open="31" Close="31.07" High="31.09" Low="30.81" Volume="45843137" />
|
|
<StockData Name="0" Date="05/17/2007 00:00:00" Price="30.98" Open="31.03" Close="30.98" High="31.14" Low="30.96" Volume="41856216" />
|
|
<StockData Name="0" Date="05/18/2007 00:00:00" Price="30.83" Open="30.97" Close="30.83" High="30.99" Low="30.58" Volume="58452958" />
|
|
<StockData Name="0" Date="05/21/2007 00:00:00" Price="31.05" Open="30.73" Close="31.05" High="31.16" Low="30.73" Volume="42549100" />
|
|
<StockData Name="0" Date="05/22/2007 00:00:00" Price="30.69" Open="30.9" Close="30.69" High="30.93" Low="30.66" Volume="40015195" />
|
|
<StockData Name="0" Date="05/23/2007 00:00:00" Price="30.58" Open="30.84" Close="30.58" High="30.84" Low="30.57" Volume="46337287" />
|
|
<StockData Name="0" Date="05/24/2007 00:00:00" Price="30.17" Open="30.54" Close="30.17" High="30.8" Low="29.96" Volume="64053809" />
|
|
<StockData Name="0" Date="05/25/2007 00:00:00" Price="30.48" Open="30.28" Close="30.48" High="30.66" Low="30.18" Volume="47726716" />
|
|
<StockData Name="0" Date="05/29/2007 00:00:00" Price="30.79" Open="30.49" Close="30.79" High="30.83" Low="30.39" Volume="42377685" />
|
|
<StockData Name="0" Date="05/30/2007 00:00:00" Price="31.11" Open="30.55" Close="31.11" High="31.13" Low="30.51" Volume="57446053" />
|
|
<StockData Name="0" Date="05/31/2007 00:00:00" Price="30.69" Open="31.12" Close="30.69" High="31.16" Low="30.61" Volume="86403439" />
|
|
<StockData Name="0" Date="06/01/2007 00:00:00" Price="30.59" Open="30.79" Close="30.59" High="30.9" Low="30.55" Volume="39486131" />
|
|
<StockData Name="0" Date="06/04/2007 00:00:00" Price="30.72" Open="30.42" Close="30.72" High="30.76" Low="30.4" Volume="41437458" />
|
|
<StockData Name="0" Date="06/05/2007 00:00:00" Price="30.58" Open="30.62" Close="30.58" High="30.63" Low="30.33" Volume="44286891" />
|
|
<StockData Name="0" Date="06/06/2007 00:00:00" Price="30.29" Open="30.37" Close="30.29" High="30.53" Low="30.25" Volume="38252861" />
|
|
<StockData Name="0" Date="06/07/2007 00:00:00" Price="29.62" Open="30.02" Close="29.62" High="30.29" Low="29.59" Volume="71980635" />
|
|
<StockData Name="0" Date="06/08/2007 00:00:00" Price="30.05" Open="29.58" Close="30.05" High="30.06" Low="29.41" Volume="61346669" />
|
|
<StockData Name="0" Date="06/11/2007 00:00:00" Price="30.02" Open="29.94" Close="30.02" High="30.25" Low="29.93" Volume="48485758" />
|
|
<StockData Name="0" Date="06/12/2007 00:00:00" Price="29.85" Open="29.96" Close="29.85" High="30.24" Low="29.77" Volume="56981841" />
|
|
<StockData Name="0" Date="06/13/2007 00:00:00" Price="30.39" Open="29.97" Close="30.39" High="30.41" Low="29.85" Volume="64472483" />
|
|
<StockData Name="0" Date="06/14/2007 00:00:00" Price="30.52" Open="30.35" Close="30.52" High="30.71" Low="30.3" Volume="59068837" />
|
|
<StockData Name="0" Date="06/15/2007 00:00:00" Price="30.49" Open="30.86" Close="30.49" High="30.88" Low="30.43" Volume="100939583" />
|
|
<StockData Name="0" Date="06/18/2007 00:00:00" Price="30.51" Open="30.69" Close="30.51" High="30.72" Low="30.42" Volume="45632827" />
|
|
<StockData Name="0" Date="06/19/2007 00:00:00" Price="30.46" Open="30.48" Close="30.46" High="30.66" Low="30.38" Volume="46804710" />
|
|
<StockData Name="0" Date="06/20/2007 00:00:00" Price="30.01" Open="30.44" Close="30.01" High="30.51" Low="29.96" Volume="47089190" />
|
|
<StockData Name="0" Date="06/21/2007 00:00:00" Price="30.22" Open="29.98" Close="30.22" High="30.3" Low="29.91" Volume="57058364" />
|
|
<StockData Name="0" Date="06/22/2007 00:00:00" Price="29.49" Open="30" Close="29.49" High="30.1" Low="29.45" Volume="88336474" />
|
|
<StockData Name="0" Date="06/25/2007 00:00:00" Price="29.49" Open="29.47" Close="29.49" High="29.77" Low="29.38" Volume="53914766" />
|
|
<StockData Name="0" Date="06/26/2007 00:00:00" Price="29.52" Open="29.55" Close="29.52" High="29.8" Low="29.5" Volume="48340290" />
|
|
<StockData Name="0" Date="06/27/2007 00:00:00" Price="29.87" Open="29.36" Close="29.87" High="29.95" Low="29.36" Volume="54271648" />
|
|
<StockData Name="0" Date="06/28/2007 00:00:00" Price="29.83" Open="29.86" Close="29.83" High="29.97" Low="29.68" Volume="46189684" />
|
|
<StockData Name="0" Date="06/29/2007 00:00:00" Price="29.47" Open="29.87" Close="29.47" High="29.93" Low="29.04" Volume="71193850" />
|
|
<StockData Name="0" Date="07/02/2007 00:00:00" Price="29.74" Open="29.67" Close="29.74" High="29.8" Low="29.49" Volume="47325822" />
|
|
<StockData Name="0" Date="07/03/2007 00:00:00" Price="30.02" Open="29.78" Close="30.02" High="30.22" Low="29.78" Volume="35202524" />
|
|
<StockData Name="0" Date="07/05/2007 00:00:00" Price="29.99" Open="30.05" Close="29.99" High="30.22" Low="29.83" Volume="47844443" />
|
|
<StockData Name="0" Date="07/06/2007 00:00:00" Price="29.97" Open="29.91" Close="29.97" High="30.04" Low="29.66" Volume="57542181" />
|
|
<StockData Name="0" Date="07/09/2007 00:00:00" Price="29.87" Open="29.86" Close="29.87" High="29.95" Low="29.81" Volume="33831755" />
|
|
<StockData Name="0" Date="07/10/2007 00:00:00" Price="29.33" Open="29.7" Close="29.33" High="29.99" Low="29.18" Volume="66018691" />
|
|
<StockData Name="0" Date="07/11/2007 00:00:00" Price="29.49" Open="29.24" Close="29.49" High="29.65" Low="29.21" Volume="48016935" />
|
|
<StockData Name="0" Date="07/12/2007 00:00:00" Price="30.07" Open="29.56" Close="30.07" High="30.11" Low="29.44" Volume="54302314" />
|
|
<StockData Name="0" Date="07/13/2007 00:00:00" Price="29.82" Open="29.94" Close="29.82" High="30.02" Low="29.66" Volume="42169549" />
|
|
<StockData Name="0" Date="07/16/2007 00:00:00" Price="30.03" Open="29.76" Close="30.03" High="30.24" Low="29.72" Volume="48023159" />
|
|
<StockData Name="0" Date="07/17/2007 00:00:00" Price="30.78" Open="30.02" Close="30.78" High="30.88" Low="30.01" Volume="77539532" />
|
|
<StockData Name="0" Date="07/18/2007 00:00:00" Price="30.92" Open="30.51" Close="30.92" High="30.97" Low="30.5" Volume="64436562" />
|
|
<StockData Name="0" Date="07/19/2007 00:00:00" Price="31.51" Open="31.05" Close="31.51" High="31.84" Low="30.93" Volume="121165267" />
|
|
<StockData Name="0" Date="07/20/2007 00:00:00" Price="31.16" Open="31.15" Close="31.16" High="31.2" Low="30.79" Volume="98293458" />
|
|
<StockData Name="0" Date="07/23/2007 00:00:00" Price="31.19" Open="31.36" Close="31.19" High="31.52" Low="31.12" Volume="48910516" />
|
|
<StockData Name="0" Date="07/24/2007 00:00:00" Price="30.8" Open="31.01" Close="30.8" High="31.48" Low="30.71" Volume="62257737" />
|
|
<StockData Name="0" Date="07/25/2007 00:00:00" Price="30.71" Open="30.99" Close="30.71" High="31.3" Low="30.37" Volume="55078953" />
|
|
<StockData Name="0" Date="07/26/2007 00:00:00" Price="29.98" Open="30.24" Close="29.98" High="30.53" Low="29.51" Volume="87616427" />
|
|
<StockData Name="0" Date="07/27/2007 00:00:00" Price="29.39" Open="29.93" Close="29.39" High="30" Low="29.36" Volume="69202585" />
|
|
<StockData Name="0" Date="07/30/2007 00:00:00" Price="29.4" Open="29.4" Close="29.4" High="29.49" Low="28.95" Volume="67516665" />
|
|
<StockData Name="0" Date="07/31/2007 00:00:00" Price="28.99" Open="29.71" Close="28.99" High="29.72" Low="28.98" Volume="66686253" />
|
|
<StockData Name="0" Date="08/01/2007 00:00:00" Price="29.3" Open="28.95" Close="29.3" High="29.55" Low="28.82" Volume="80011828" />
|
|
<StockData Name="0" Date="08/02/2007 00:00:00" Price="29.52" Open="29.19" Close="29.52" High="29.79" Low="29.02" Volume="47993718" />
|
|
<StockData Name="0" Date="08/03/2007 00:00:00" Price="28.96" Open="29.45" Close="28.96" High="29.78" Low="28.9" Volume="61536534" />
|
|
<StockData Name="0" Date="08/06/2007 00:00:00" Price="29.54" Open="29.05" Close="29.54" High="29.54" Low="28.75" Volume="59533556" />
|
|
<StockData Name="0" Date="08/07/2007 00:00:00" Price="29.55" Open="29.33" Close="29.55" High="29.79" Low="29.05" Volume="49237104" />
|
|
<StockData Name="0" Date="08/08/2007 00:00:00" Price="30" Open="29.72" Close="30" High="30.01" Low="29.21" Volume="52902321" />
|
|
<StockData Name="0" Date="08/09/2007 00:00:00" Price="29.3" Open="29.64" Close="29.3" High="30.1" Low="28.92" Volume="72980425" />
|
|
<StockData Name="0" Date="08/10/2007 00:00:00" Price="28.71" Open="28.9" Close="28.71" High="29.05" Low="28.26" Volume="76581507" />
|
|
<StockData Name="0" Date="08/13/2007 00:00:00" Price="28.63" Open="28.94" Close="28.63" High="28.99" Low="28.44" Volume="55641506" />
|
|
<StockData Name="0" Date="08/14/2007 00:00:00" Price="28.27" Open="28.77" Close="28.27" High="28.89" Low="28.2" Volume="42945035" />
|
|
<StockData Name="0" Date="08/15/2007 00:00:00" Price="28.1" Open="28.24" Close="28.1" High="28.99" Low="28.05" Volume="48119873" />
|
|
<StockData Name="0" Date="08/16/2007 00:00:00" Price="27.81" Open="27.88" Close="27.81" High="28.35" Low="27.51" Volume="81452954" />
|
|
<StockData Name="0" Date="08/17/2007 00:00:00" Price="28.25" Open="28.09" Close="28.25" High="28.25" Low="27.82" Volume="76746957" />
|
|
<StockData Name="0" Date="08/20/2007 00:00:00" Price="28.26" Open="28.18" Close="28.26" High="28.49" Low="28.08" Volume="49954669" />
|
|
<StockData Name="0" Date="08/21/2007 00:00:00" Price="28.07" Open="28.1" Close="28.07" High="28.32" Low="27.87" Volume="50786152" />
|
|
<StockData Name="0" Date="08/22/2007 00:00:00" Price="28.22" Open="28.27" Close="28.22" High="28.32" Low="28.01" Volume="44763417" />
|
|
<StockData Name="0" Date="08/23/2007 00:00:00" Price="28.3" Open="28.28" Close="28.3" High="28.33" Low="28.1" Volume="33886569" />
|
|
<StockData Name="0" Date="08/24/2007 00:00:00" Price="28.81" Open="28.21" Close="28.81" High="28.84" Low="28.07" Volume="45162553" />
|
|
<StockData Name="0" Date="08/27/2007 00:00:00" Price="28.49" Open="28.61" Close="28.49" High="28.77" Low="28.4" Volume="32791057" />
|
|
<StockData Name="0" Date="08/28/2007 00:00:00" Price="27.93" Open="28.3" Close="27.93" High="28.49" Low="27.91" Volume="43924387" />
|
|
<StockData Name="0" Date="08/29/2007 00:00:00" Price="28.59" Open="28.13" Close="28.59" High="28.61" Low="27.82" Volume="45755145" />
|
|
<StockData Name="0" Date="08/30/2007 00:00:00" Price="28.45" Open="28.42" Close="28.45" High="28.93" Low="28.32" Volume="33691214" />
|
|
<StockData Name="0" Date="08/31/2007 00:00:00" Price="28.73" Open="28.7" Close="28.73" High="28.92" Low="28.36" Volume="42520687" />
|
|
<StockData Name="0" Date="09/04/2007 00:00:00" Price="28.81" Open="28.5" Close="28.81" High="29.1" Low="28.48" Volume="45689600" />
|
|
<StockData Name="0" Date="09/05/2007 00:00:00" Price="28.48" Open="28.65" Close="28.48" High="28.73" Low="28.42" Volume="47674295" />
|
|
<StockData Name="0" Date="09/06/2007 00:00:00" Price="28.91" Open="28.56" Close="28.91" High="29.01" Low="28.55" Volume="45430771" />
|
|
<StockData Name="0" Date="09/07/2007 00:00:00" Price="28.44" Open="28.62" Close="28.44" High="28.83" Low="28.32" Volume="52161812" />
|
|
<StockData Name="0" Date="09/10/2007 00:00:00" Price="28.48" Open="28.67" Close="28.48" High="28.75" Low="28.41" Volume="37253551" />
|
|
<StockData Name="0" Date="09/11/2007 00:00:00" Price="28.93" Open="28.63" Close="28.93" High="28.95" Low="28.58" Volume="34380780" />
|
|
<StockData Name="0" Date="09/12/2007 00:00:00" Price="28.93" Open="28.81" Close="28.93" High="29.17" Low="28.8" Volume="42465812" />
|
|
<StockData Name="0" Date="09/13/2007 00:00:00" Price="29.16" Open="29.12" Close="29.16" High="29.26" Low="28.96" Volume="35288557" />
|
|
<StockData Name="0" Date="09/14/2007 00:00:00" Price="29.04" Open="28.98" Close="29.04" High="29.11" Low="28.88" Volume="33498279" />
|
|
<StockData Name="0" Date="09/17/2007 00:00:00" Price="28.72" Open="28.79" Close="28.72" High="28.88" Low="28.62" Volume="39536497" />
|
|
<StockData Name="0" Date="09/18/2007 00:00:00" Price="28.93" Open="28.7" Close="28.93" High="28.96" Low="28.27" Volume="77472313" />
|
|
<StockData Name="0" Date="09/19/2007 00:00:00" Price="28.67" Open="28.87" Close="28.67" High="28.91" Low="28.3" Volume="94242181" />
|
|
<StockData Name="0" Date="09/20/2007 00:00:00" Price="28.42" Open="28.48" Close="28.42" High="28.58" Low="28.34" Volume="67168899" />
|
|
<StockData Name="0" Date="09/21/2007 00:00:00" Price="28.65" Open="28.69" Close="28.65" High="28.81" Low="28.44" Volume="135630339" />
|
|
<StockData Name="0" Date="09/24/2007 00:00:00" Price="29.08" Open="28.81" Close="29.08" High="29.61" Low="28.8" Volume="104459739" />
|
|
<StockData Name="0" Date="09/25/2007 00:00:00" Price="29.56" Open="29.14" Close="29.56" High="29.56" Low="29.11" Volume="75620942" />
|
|
<StockData Name="0" Date="09/26/2007 00:00:00" Price="29.5" Open="29.68" Close="29.5" High="29.85" Low="29.48" Volume="60344168" />
|
|
<StockData Name="0" Date="09/27/2007 00:00:00" Price="29.49" Open="29.7" Close="29.49" High="29.72" Low="29.44" Volume="43407056" />
|
|
<StockData Name="0" Date="09/28/2007 00:00:00" Price="29.46" Open="29.49" Close="29.46" High="29.69" Low="29.23" Volume="45807690" />
|
|
<StockData Name="0" Date="10/01/2007 00:00:00" Price="29.77" Open="29.46" Close="29.77" High="29.79" Low="29.41" Volume="43875066" />
|
|
<StockData Name="0" Date="10/02/2007 00:00:00" Price="29.7" Open="29.7" Close="29.7" High="29.85" Low="29.57" Volume="33705822" />
|
|
<StockData Name="0" Date="10/03/2007 00:00:00" Price="29.45" Open="29.71" Close="29.45" High="29.85" Low="29.29" Volume="37633886" />
|
|
<StockData Name="0" Date="10/04/2007 00:00:00" Price="29.71" Open="29.56" Close="29.71" High="29.77" Low="29.44" Volume="37867958" />
|
|
<StockData Name="0" Date="10/05/2007 00:00:00" Price="29.84" Open="29.89" Close="29.84" High="29.99" Low="29.73" Volume="45016019" />
|
|
<StockData Name="0" Date="10/08/2007 00:00:00" Price="29.84" Open="29.66" Close="29.84" High="29.85" Low="29.6" Volume="30265625" />
|
|
<StockData Name="0" Date="10/09/2007 00:00:00" Price="30.1" Open="30.03" Close="30.1" High="30.39" Low="30" Volume="63624504" />
|
|
<StockData Name="0" Date="10/10/2007 00:00:00" Price="30.23" Open="30.04" Close="30.23" High="30.37" Low="30.03" Volume="32251403" />
|
|
<StockData Name="0" Date="10/11/2007 00:00:00" Price="29.91" Open="30.3" Close="29.91" High="30.63" Low="29.79" Volume="50789189" />
|
|
<StockData Name="0" Date="10/12/2007 00:00:00" Price="30.17" Open="30.03" Close="30.17" High="30.4" Low="29.95" Volume="31120882" />
|
|
<StockData Name="0" Date="10/15/2007 00:00:00" Price="30.04" Open="30.1" Close="30.04" High="30.33" Low="30" Volume="47150499" />
|
|
<StockData Name="0" Date="10/16/2007 00:00:00" Price="30.32" Open="30.24" Close="30.32" High="30.58" Low="30.23" Volume="56286172" />
|
|
<StockData Name="0" Date="10/17/2007 00:00:00" Price="31.08" Open="30.75" Close="31.08" High="31.23" Low="30.65" Volume="86092380" />
|
|
<StockData Name="0" Date="10/18/2007 00:00:00" Price="31.16" Open="31.22" Close="31.16" High="31.23" Low="30.63" Volume="49215078" />
|
|
<StockData Name="0" Date="10/19/2007 00:00:00" Price="30.17" Open="31.09" Close="30.17" High="31.09" Low="30.11" Volume="75160365" />
|
|
<StockData Name="0" Date="10/22/2007 00:00:00" Price="30.51" Open="30.12" Close="30.51" High="30.7" Low="30.12" Volume="58785048" />
|
|
<StockData Name="0" Date="10/23/2007 00:00:00" Price="30.9" Open="30.71" Close="30.9" High="31.12" Low="30.71" Volume="49956115" />
|
|
<StockData Name="0" Date="10/24/2007 00:00:00" Price="31.25" Open="30.85" Close="31.25" High="31.3" Low="30.5" Volume="77979145" />
|
|
<StockData Name="0" Date="10/25/2007 00:00:00" Price="31.99" Open="31.57" Close="31.99" High="32.22" Low="31.49" Volume="169588714" />
|
|
<StockData Name="0" Date="10/26/2007 00:00:00" Price="35.03" Open="36.01" Close="35.03" High="36.03" Low="34.56" Volume="288113255" />
|
|
<StockData Name="0" Date="10/29/2007 00:00:00" Price="34.57" Open="34.85" Close="34.57" High="35.29" Low="34.45" Volume="114655601" />
|
|
<StockData Name="0" Date="10/30/2007 00:00:00" Price="35.57" Open="34.37" Close="35.57" High="35.59" Low="34.35" Volume="107297283" />
|
|
<StockData Name="0" Date="10/31/2007 00:00:00" Price="36.81" Open="35.52" Close="36.81" High="37" Low="35.51" Volume="185635717" />
|
|
<StockData Name="0" Date="11/01/2007 00:00:00" Price="37.06" Open="36.53" Close="37.06" High="37.49" Low="36.36" Volume="152078802" />
|
|
<StockData Name="0" Date="11/02/2007 00:00:00" Price="37.06" Open="37.22" Close="37.06" High="37.5" Low="36.42" Volume="96399008" />
|
|
<StockData Name="0" Date="11/05/2007 00:00:00" Price="36.73" Open="36.76" Close="36.73" High="37.1" Low="36.63" Volume="75485352" />
|
|
<StockData Name="0" Date="11/06/2007 00:00:00" Price="36.41" Open="36.59" Close="36.41" High="36.66" Low="35.87" Volume="100966620" />
|
|
<StockData Name="0" Date="11/07/2007 00:00:00" Price="35.52" Open="36.04" Close="35.52" High="36.16" Low="35.45" Volume="74897710" />
|
|
<StockData Name="0" Date="11/08/2007 00:00:00" Price="34.74" Open="35.6" Close="34.74" High="35.9" Low="34.4" Volume="133748977" />
|
|
<StockData Name="0" Date="11/09/2007 00:00:00" Price="33.73" Open="34.18" Close="33.73" High="34.54" Low="33.65" Volume="125132048" />
|
|
<StockData Name="0" Date="11/12/2007 00:00:00" Price="33.38" Open="33.32" Close="33.38" High="33.71" Low="33.02" Volume="84865186" />
|
|
<StockData Name="0" Date="11/13/2007 00:00:00" Price="34.46" Open="33.54" Close="34.46" High="34.67" Low="33.38" Volume="104311422" />
|
|
<StockData Name="0" Date="11/14/2007 00:00:00" Price="33.93" Open="34.62" Close="33.93" High="34.75" Low="33.75" Volume="84063046" />
|
|
<StockData Name="0" Date="11/15/2007 00:00:00" Price="33.76" Open="33.76" Close="33.76" High="34.1" Low="33.55" Volume="64014051" />
|
|
<StockData Name="0" Date="11/16/2007 00:00:00" Price="34.09" Open="33.86" Close="34.09" High="34.26" Low="33.71" Volume="71116649" />
|
|
<StockData Name="0" Date="11/19/2007 00:00:00" Price="33.96" Open="33.96" Close="33.96" High="34.24" Low="33.87" Volume="63026155" />
|
|
<StockData Name="0" Date="11/20/2007 00:00:00" Price="34.58" Open="34.23" Close="34.58" High="34.97" Low="34.1" Volume="100009347" />
|
|
<StockData Name="0" Date="11/21/2007 00:00:00" Price="34.23" Open="34.4" Close="34.23" High="34.73" Low="34.18" Volume="89523670" />
|
|
<StockData Name="0" Date="11/23/2007 00:00:00" Price="34.11" Open="34.36" Close="34.11" High="34.44" Low="33.71" Volume="33468112" />
|
|
<StockData Name="0" Date="11/26/2007 00:00:00" Price="32.97" Open="34.09" Close="32.97" High="34.37" Low="32.93" Volume="80334985" />
|
|
<StockData Name="0" Date="11/27/2007 00:00:00" Price="33.06" Open="33.27" Close="33.06" High="33.6" Low="32.68" Volume="84180288" />
|
|
<StockData Name="0" Date="11/28/2007 00:00:00" Price="33.7" Open="33.38" Close="33.7" High="33.89" Low="32.9" Volume="88587459" />
|
|
<StockData Name="0" Date="11/29/2007 00:00:00" Price="33.59" Open="33.58" Close="33.59" High="33.93" Low="33.31" Volume="53633555" />
|
|
<StockData Name="0" Date="11/30/2007 00:00:00" Price="33.6" Open="33.92" Close="33.6" High="34.12" Low="33.19" Volume="71026801" />
|
|
<StockData Name="0" Date="12/03/2007 00:00:00" Price="32.92" Open="33.5" Close="32.92" High="33.64" Low="32.68" Volume="61770546" />
|
|
<StockData Name="0" Date="12/04/2007 00:00:00" Price="32.77" Open="32.74" Close="32.77" High="33.24" Low="32.63" Volume="54801634" />
|
|
<StockData Name="0" Date="12/05/2007 00:00:00" Price="34.15" Open="33.14" Close="34.15" High="34.52" Low="33.03" Volume="84894654" />
|
|
<StockData Name="0" Date="12/06/2007 00:00:00" Price="34.55" Open="34.26" Close="34.55" High="34.61" Low="33.87" Volume="50624418" />
|
|
<StockData Name="0" Date="12/07/2007 00:00:00" Price="34.53" Open="34.61" Close="34.53" High="34.7" Low="34.22" Volume="40770947" />
|
|
<StockData Name="0" Date="12/10/2007 00:00:00" Price="34.76" Open="34.64" Close="34.76" High="34.95" Low="34.47" Volume="36084871" />
|
|
<StockData Name="0" Date="12/11/2007 00:00:00" Price="34.1" Open="34.73" Close="34.1" High="34.99" Low="33.93" Volume="55080175" />
|
|
<StockData Name="0" Date="12/12/2007 00:00:00" Price="34.47" Open="34.61" Close="34.47" High="35.09" Low="33.93" Volume="63352548" />
|
|
<StockData Name="0" Date="12/13/2007 00:00:00" Price="35.22" Open="34.48" Close="35.22" High="35.45" Low="34.28" Volume="73931155" />
|
|
<StockData Name="0" Date="12/14/2007 00:00:00" Price="35.31" Open="35.05" Close="35.31" High="35.84" Low="35.01" Volume="71127828" />
|
|
<StockData Name="0" Date="12/17/2007 00:00:00" Price="34.39" Open="35.03" Close="34.39" High="35.13" Low="34.36" Volume="58121196" />
|
|
<StockData Name="0" Date="12/18/2007 00:00:00" Price="34.74" Open="34.64" Close="34.74" High="35" Low="34.21" Volume="52791765" />
|
|
<StockData Name="0" Date="12/19/2007 00:00:00" Price="34.79" Open="34.69" Close="34.79" High="35.14" Low="34.38" Volume="58469007" />
|
|
<StockData Name="0" Date="12/20/2007 00:00:00" Price="35.52" Open="35.29" Close="35.52" High="35.79" Low="35.08" Volume="59348027" />
|
|
<StockData Name="0" Date="12/21/2007 00:00:00" Price="36.06" Open="35.9" Close="36.06" High="36.06" Low="35.75" Volume="83750566" />
|
|
<StockData Name="0" Date="12/24/2007 00:00:00" Price="36.58" Open="36.13" Close="36.58" High="36.72" Low="36.05" Volume="29622581" />
|
|
<StockData Name="0" Date="12/26/2007 00:00:00" Price="36.61" Open="36.41" Close="36.61" High="36.64" Low="36.26" Volume="30252673" />
|
|
<StockData Name="0" Date="12/27/2007 00:00:00" Price="35.97" Open="36.35" Close="35.97" High="36.55" Low="35.94" Volume="33318819" />
|
|
<StockData Name="0" Date="12/28/2007 00:00:00" Price="36.12" Open="36.1" Close="36.12" High="36.23" Low="35.67" Volume="33446889" />
|
|
<StockData Name="0" Date="12/31/2007 00:00:00" Price="35.6" Open="35.9" Close="35.6" High="35.99" Low="35.52" Volume="35232298" />
|
|
<StockData Name="0" Date="01/02/2008 00:00:00" Price="35.22" Open="35.79" Close="35.22" High="35.96" Low="35" Volume="63006176" />
|
|
<StockData Name="0" Date="01/03/2008 00:00:00" Price="35.37" Open="35.22" Close="35.37" High="35.65" Low="34.86" Volume="49601203" />
|
|
<StockData Name="0" Date="01/04/2008 00:00:00" Price="34.38" Open="35.19" Close="34.38" High="35.2" Low="34.09" Volume="72092421" />
|
|
<StockData Name="0" Date="01/07/2008 00:00:00" Price="34.61" Open="34.55" Close="34.61" High="34.8" Low="34.25" Volume="80173469" />
|
|
<StockData Name="0" Date="01/08/2008 00:00:00" Price="33.45" Open="34.71" Close="33.45" High="34.71" Low="33.4" Volume="79155610" />
|
|
<StockData Name="0" Date="01/09/2008 00:00:00" Price="34.44" Open="33.36" Close="34.44" High="34.54" Low="33.35" Volume="74317163" />
|
|
<StockData Name="0" Date="01/10/2008 00:00:00" Price="34.33" Open="34.35" Close="34.33" High="34.5" Low="33.78" Volume="72447521" />
|
|
<StockData Name="0" Date="01/11/2008 00:00:00" Price="33.91" Open="34.14" Close="33.91" High="34.24" Low="33.72" Volume="55193961" />
|
|
<StockData Name="0" Date="01/14/2008 00:00:00" Price="34.39" Open="34.46" Close="34.39" High="34.57" Low="34.08" Volume="52792430" />
|
|
<StockData Name="0" Date="01/15/2008 00:00:00" Price="34" Open="34.03" Close="34" High="34.38" Low="34" Volume="61637682" />
|
|
<StockData Name="0" Date="01/16/2008 00:00:00" Price="33.23" Open="33.42" Close="33.23" High="33.65" Low="32.51" Volume="120781832" />
|
|
<StockData Name="0" Date="01/17/2008 00:00:00" Price="33.11" Open="33.54" Close="33.11" High="33.8" Low="32.97" Volume="94253764" />
|
|
<StockData Name="0" Date="01/18/2008 00:00:00" Price="33.01" Open="33.16" Close="33.01" High="34" Low="32.97" Volume="115441004" />
|
|
<StockData Name="0" Date="01/22/2008 00:00:00" Price="31.99" Open="31.54" Close="31.99" High="32.53" Low="31.5" Volume="108866426" />
|
|
<StockData Name="0" Date="01/23/2008 00:00:00" Price="31.93" Open="31.48" Close="31.93" High="32.05" Low="31.04" Volume="137655888" />
|
|
<StockData Name="0" Date="01/24/2008 00:00:00" Price="33.25" Open="32.35" Close="33.25" High="33.36" Low="32.12" Volume="155640334" />
|
|
<StockData Name="0" Date="01/25/2008 00:00:00" Price="32.94" Open="34.9" Close="32.94" High="35" Low="32.87" Volume="196992268" />
|
|
<StockData Name="0" Date="01/28/2008 00:00:00" Price="32.72" Open="33.02" Close="32.72" High="33.1" Low="32.42" Volume="81018923" />
|
|
<StockData Name="0" Date="01/29/2008 00:00:00" Price="32.6" Open="32.85" Close="32.6" High="32.89" Low="32.35" Volume="68022981" />
|
|
<StockData Name="0" Date="01/30/2008 00:00:00" Price="32.2" Open="32.56" Close="32.2" High="32.8" Low="32.05" Volume="106432591" />
|
|
<StockData Name="0" Date="01/31/2008 00:00:00" Price="32.6" Open="31.91" Close="32.6" High="32.74" Low="31.72" Volume="103642129" />
|
|
<StockData Name="0" Date="02/01/2008 00:00:00" Price="30.45" Open="31.06" Close="30.45" High="33.25" Low="30.25" Volume="291134756" />
|
|
<StockData Name="0" Date="02/04/2008 00:00:00" Price="30.19" Open="30.49" Close="30.19" High="30.72" Low="30.11" Volume="119998562" />
|
|
<StockData Name="0" Date="02/05/2008 00:00:00" Price="29.07" Open="29.91" Close="29.07" High="29.94" Low="28.89" Volume="137534068" />
|
|
<StockData Name="0" Date="02/06/2008 00:00:00" Price="28.52" Open="29.28" Close="28.52" High="29.35" Low="28.29" Volume="138315572" />
|
|
<StockData Name="0" Date="02/07/2008 00:00:00" Price="28.12" Open="28.34" Close="28.12" High="28.78" Low="27.9" Volume="165268052" />
|
|
<StockData Name="0" Date="02/08/2008 00:00:00" Price="28.56" Open="28.29" Close="28.56" High="29.08" Low="28.24" Volume="124862938" />
|
|
<StockData Name="0" Date="02/11/2008 00:00:00" Price="28.21" Open="28.52" Close="28.21" High="28.61" Low="27.91" Volume="156814101" />
|
|
<StockData Name="0" Date="02/12/2008 00:00:00" Price="28.34" Open="28.43" Close="28.34" High="28.62" Low="28.11" Volume="84365862" />
|
|
<StockData Name="0" Date="02/13/2008 00:00:00" Price="28.96" Open="28.62" Close="28.96" High="29.05" Low="28.53" Volume="88994282" />
|
|
<StockData Name="0" Date="02/14/2008 00:00:00" Price="28.5" Open="28.88" Close="28.5" High="29.04" Low="28.46" Volume="69113412" />
|
|
<StockData Name="0" Date="02/15/2008 00:00:00" Price="28.42" Open="28.31" Close="28.42" High="28.64" Low="28.25" Volume="68146634" />
|
|
<StockData Name="0" Date="02/19/2008 00:00:00" Price="28.17" Open="28.8" Close="28.17" High="28.84" Low="28.07" Volume="68254260" />
|
|
<StockData Name="0" Date="02/20/2008 00:00:00" Price="28.22" Open="28.15" Close="28.22" High="28.26" Low="27.92" Volume="93056124" />
|
|
<StockData Name="0" Date="02/21/2008 00:00:00" Price="28.1" Open="28.62" Close="28.1" High="28.96" Low="27.96" Volume="98784201" />
|
|
<StockData Name="0" Date="02/22/2008 00:00:00" Price="27.68" Open="28.24" Close="27.68" High="28.39" Low="27.2" Volume="125708801" />
|
|
<StockData Name="0" Date="02/25/2008 00:00:00" Price="27.84" Open="27.65" Close="27.84" High="28.24" Low="27.48" Volume="109974208" />
|
|
<StockData Name="0" Date="02/26/2008 00:00:00" Price="28.38" Open="27.74" Close="28.38" High="28.86" Low="27.67" Volume="108926501" />
|
|
<StockData Name="0" Date="02/27/2008 00:00:00" Price="28.26" Open="28.19" Close="28.26" High="28.68" Low="28.1" Volume="75199412" />
|
|
<StockData Name="0" Date="02/28/2008 00:00:00" Price="27.93" Open="28.02" Close="27.93" High="28.27" Low="27.8" Volume="83010015" />
|
|
<StockData Name="0" Date="02/29/2008 00:00:00" Price="27.2" Open="27.69" Close="27.2" High="27.83" Low="27.02" Volume="117397837" />
|
|
<StockData Name="0" Date="03/03/2008 00:00:00" Price="26.99" Open="27.24" Close="26.99" High="27.39" Low="26.87" Volume="76580956" />
|
|
<StockData Name="0" Date="03/04/2008 00:00:00" Price="27.59" Open="27.02" Close="27.59" High="27.63" Low="26.96" Volume="86925503" />
|
|
<StockData Name="0" Date="03/05/2008 00:00:00" Price="28.12" Open="27.75" Close="28.12" High="28.41" Low="27.7" Volume="106489801" />
|
|
<StockData Name="0" Date="03/06/2008 00:00:00" Price="27.57" Open="28.06" Close="27.57" High="28.17" Low="27.5" Volume="91134347" />
|
|
<StockData Name="0" Date="03/07/2008 00:00:00" Price="27.87" Open="27.34" Close="27.87" High="28.07" Low="27.32" Volume="77605238" />
|
|
<StockData Name="0" Date="03/10/2008 00:00:00" Price="28.05" Open="27.83" Close="28.05" High="28.26" Low="27.75" Volume="72538270" />
|
|
<StockData Name="0" Date="03/11/2008 00:00:00" Price="29.28" Open="28.4" Close="29.28" High="29.34" Low="28.38" Volume="98764089" />
|
|
<StockData Name="0" Date="03/12/2008 00:00:00" Price="28.63" Open="29.43" Close="28.63" High="29.49" Low="28.54" Volume="75993799" />
|
|
<StockData Name="0" Date="03/13/2008 00:00:00" Price="28.62" Open="28.54" Close="28.62" High="28.99" Low="28.16" Volume="84557139" />
|
|
<StockData Name="0" Date="03/14/2008 00:00:00" Price="27.96" Open="28.72" Close="27.96" High="29.01" Low="27.64" Volume="105214823" />
|
|
<StockData Name="0" Date="03/17/2008 00:00:00" Price="28.3" Open="27.3" Close="28.3" High="28.73" Low="27.28" Volume="84497415" />
|
|
<StockData Name="0" Date="03/18/2008 00:00:00" Price="29.42" Open="28.67" Close="29.42" High="29.48" Low="28.67" Volume="83695240" />
|
|
<StockData Name="0" Date="03/19/2008 00:00:00" Price="28.62" Open="29.38" Close="28.62" High="29.59" Low="28.62" Volume="61451726" />
|
|
<StockData Name="0" Date="03/20/2008 00:00:00" Price="29.18" Open="28.74" Close="29.18" High="29.22" Low="28.59" Volume="60175753" />
|
|
<StockData Name="0" Date="03/24/2008 00:00:00" Price="29.17" Open="29.33" Close="29.17" High="29.4" Low="29.06" Volume="48297016" />
|
|
<StockData Name="0" Date="03/25/2008 00:00:00" Price="29.14" Open="29.33" Close="29.14" High="29.37" Low="28.94" Volume="49249027" />
|
|
<StockData Name="0" Date="03/26/2008 00:00:00" Price="28.56" Open="29.03" Close="28.56" High="29.07" Low="28.38" Volume="45868070" />
|
|
<StockData Name="0" Date="03/27/2008 00:00:00" Price="28.05" Open="28.48" Close="28.05" High="28.49" Low="28" Volume="47894307" />
|
|
<StockData Name="0" Date="03/28/2008 00:00:00" Price="27.91" Open="28.23" Close="27.91" High="28.43" Low="27.83" Volume="49262025" />
|
|
<StockData Name="0" Date="03/31/2008 00:00:00" Price="28.38" Open="27.88" Close="28.38" High="28.59" Low="27.84" Volume="46780578" />
|
|
<StockData Name="0" Date="04/01/2008 00:00:00" Price="29.5" Open="28.83" Close="29.5" High="29.54" Low="28.63" Volume="65796142" />
|
|
<StockData Name="0" Date="04/02/2008 00:00:00" Price="29.16" Open="29.56" Close="29.16" High="29.58" Low="29" Volume="49506357" />
|
|
<StockData Name="0" Date="04/03/2008 00:00:00" Price="29" Open="29" Close="29" High="29.32" Low="28.8" Volume="38965645" />
|
|
<StockData Name="0" Date="04/04/2008 00:00:00" Price="29.16" Open="29.13" Close="29.16" High="29.26" Low="28.74" Volume="43891216" />
|
|
<StockData Name="0" Date="04/07/2008 00:00:00" Price="29.16" Open="29.55" Close="29.16" High="29.59" Low="29.03" Volume="44444079" />
|
|
<StockData Name="0" Date="04/08/2008 00:00:00" Price="28.75" Open="28.94" Close="28.75" High="29" Low="28.54" Volume="46573905" />
|
|
<StockData Name="0" Date="04/09/2008 00:00:00" Price="28.89" Open="28.72" Close="28.89" High="29.04" Low="28.54" Volume="45857404" />
|
|
<StockData Name="0" Date="04/10/2008 00:00:00" Price="29.11" Open="28.83" Close="29.11" High="29.4" Low="28.8" Volume="65596908" />
|
|
<StockData Name="0" Date="04/11/2008 00:00:00" Price="28.28" Open="28.87" Close="28.28" High="29.01" Low="28.21" Volume="54370140" />
|
|
<StockData Name="0" Date="04/14/2008 00:00:00" Price="28.06" Open="28.24" Close="28.06" High="28.31" Low="27.93" Volume="43418095" />
|
|
<StockData Name="0" Date="04/15/2008 00:00:00" Price="28.25" Open="28.12" Close="28.25" High="28.48" Low="28.03" Volume="34309977" />
|
|
<StockData Name="0" Date="04/16/2008 00:00:00" Price="28.95" Open="28.57" Close="28.95" High="29.05" Low="28.38" Volume="54107335" />
|
|
<StockData Name="0" Date="04/17/2008 00:00:00" Price="29.22" Open="29.12" Close="29.22" High="29.34" Low="28.9" Volume="48774455" />
|
|
<StockData Name="0" Date="04/18/2008 00:00:00" Price="30" Open="30.01" Close="30" High="30.1" Low="29.61" Volume="73648859" />
|
|
<StockData Name="0" Date="04/21/2008 00:00:00" Price="30.42" Open="30.19" Close="30.42" High="30.6" Low="30.12" Volume="54411698" />
|
|
<StockData Name="0" Date="04/22/2008 00:00:00" Price="30.25" Open="30.64" Close="30.25" High="30.7" Low="29.97" Volume="67387496" />
|
|
<StockData Name="0" Date="04/23/2008 00:00:00" Price="31.45" Open="30.45" Close="31.45" High="31.46" Low="30.3" Volume="98351426" />
|
|
<StockData Name="0" Date="04/24/2008 00:00:00" Price="31.8" Open="31.63" Close="31.8" High="32.1" Low="31.16" Volume="116451423" />
|
|
<StockData Name="0" Date="04/25/2008 00:00:00" Price="29.83" Open="30.05" Close="29.83" High="30.39" Low="29.6" Volume="145194876" />
|
|
<StockData Name="0" Date="04/28/2008 00:00:00" Price="28.99" Open="29.8" Close="28.99" High="29.84" Low="28.82" Volume="97472905" />
|
|
<StockData Name="0" Date="04/29/2008 00:00:00" Price="28.64" Open="28.8" Close="28.64" High="28.9" Low="28.45" Volume="84428818" />
|
|
<StockData Name="0" Date="04/30/2008 00:00:00" Price="28.52" Open="28.74" Close="28.52" High="29.21" Low="28.51" Volume="74733515" />
|
|
<StockData Name="0" Date="05/01/2008 00:00:00" Price="29.4" Open="28.5" Close="29.4" High="29.49" Low="28.48" Volume="71699334" />
|
|
<StockData Name="0" Date="05/02/2008 00:00:00" Price="29.24" Open="29.59" Close="29.24" High="29.62" Low="28.86" Volume="66016794" />
|
|
<StockData Name="0" Date="05/05/2008 00:00:00" Price="29.08" Open="29.93" Close="29.08" High="30.23" Low="28.99" Volume="119687670" />
|
|
<StockData Name="0" Date="05/06/2008 00:00:00" Price="29.7" Open="29" Close="29.7" High="29.86" Low="28.93" Volume="93581920" />
|
|
<StockData Name="0" Date="05/07/2008 00:00:00" Price="29.21" Open="29.69" Close="29.21" High="30.14" Low="29.08" Volume="88782831" />
|
|
<StockData Name="0" Date="05/08/2008 00:00:00" Price="29.27" Open="29.28" Close="29.27" High="29.39" Low="29" Volume="69591591" />
|
|
<StockData Name="0" Date="05/09/2008 00:00:00" Price="29.39" Open="29.21" Close="29.39" High="29.55" Low="28.95" Volume="51613880" />
|
|
<StockData Name="0" Date="05/12/2008 00:00:00" Price="29.99" Open="29.4" Close="29.99" High="30.06" Low="29.35" Volume="64286268" />
|
|
<StockData Name="0" Date="05/13/2008 00:00:00" Price="29.78" Open="30" Close="29.78" High="30.13" Low="29.53" Volume="70934643" />
|
|
<StockData Name="0" Date="05/14/2008 00:00:00" Price="29.93" Open="29.89" Close="29.93" High="30.26" Low="29.73" Volume="66738528" />
|
|
<StockData Name="0" Date="05/15/2008 00:00:00" Price="30.45" Open="29.98" Close="30.45" High="30.53" Low="29.94" Volume="53363755" />
|
|
<StockData Name="0" Date="05/16/2008 00:00:00" Price="29.99" Open="30.47" Close="29.99" High="30.48" Low="29.92" Volume="81542244" />
|
|
<StockData Name="0" Date="05/19/2008 00:00:00" Price="29.46" Open="29.87" Close="29.46" High="29.89" Low="29.31" Volume="59626096" />
|
|
<StockData Name="0" Date="05/20/2008 00:00:00" Price="28.76" Open="29.3" Close="28.76" High="29.31" Low="28.63" Volume="75767531" />
|
|
<StockData Name="0" Date="05/21/2008 00:00:00" Price="28.25" Open="28.81" Close="28.25" High="29.05" Low="28.19" Volume="60125021" />
|
|
<StockData Name="0" Date="05/22/2008 00:00:00" Price="28.47" Open="28.28" Close="28.47" High="28.7" Low="28.18" Volume="52209761" />
|
|
<StockData Name="0" Date="05/23/2008 00:00:00" Price="28.05" Open="28.26" Close="28.05" High="28.33" Low="27.95" Volume="48908023" />
|
|
<StockData Name="0" Date="05/27/2008 00:00:00" Price="28.44" Open="28.11" Close="28.44" High="28.5" Low="28.05" Volume="47334500" />
|
|
<StockData Name="0" Date="05/28/2008 00:00:00" Price="28.18" Open="28.56" Close="28.18" High="28.57" Low="28.04" Volume="52318487" />
|
|
<StockData Name="0" Date="05/29/2008 00:00:00" Price="28.31" Open="28.21" Close="28.31" High="28.68" Low="28.14" Volume="47699107" />
|
|
<StockData Name="0" Date="05/30/2008 00:00:00" Price="28.32" Open="28.38" Close="28.32" High="28.7" Low="28.2" Volume="63387543" />
|
|
<StockData Name="0" Date="06/02/2008 00:00:00" Price="27.8" Open="28.24" Close="27.8" High="28.36" Low="27.55" Volume="77038347" />
|
|
<StockData Name="0" Date="06/03/2008 00:00:00" Price="27.31" Open="27.91" Close="27.31" High="28.31" Low="27.27" Volume="91650429" />
|
|
<StockData Name="0" Date="06/04/2008 00:00:00" Price="27.54" Open="27.28" Close="27.54" High="27.64" Low="27.2" Volume="79611683" />
|
|
<StockData Name="0" Date="06/05/2008 00:00:00" Price="28.3" Open="27.72" Close="28.3" High="28.3" Low="27.6" Volume="76063353" />
|
|
<StockData Name="0" Date="06/06/2008 00:00:00" Price="27.49" Open="27.99" Close="27.49" High="28.17" Low="27.49" Volume="78495857" />
|
|
<StockData Name="0" Date="06/09/2008 00:00:00" Price="27.71" Open="27.65" Close="27.71" High="27.91" Low="27.3" Volume="66787062" />
|
|
<StockData Name="0" Date="06/10/2008 00:00:00" Price="27.89" Open="27.36" Close="27.89" High="28.29" Low="27.32" Volume="77433857" />
|
|
<StockData Name="0" Date="06/11/2008 00:00:00" Price="27.12" Open="27.85" Close="27.12" High="27.94" Low="27.11" Volume="59330780" />
|
|
<StockData Name="0" Date="06/12/2008 00:00:00" Price="28.24" Open="27.4" Close="28.24" High="28.55" Low="27.19" Volume="113996301" />
|
|
<StockData Name="0" Date="06/13/2008 00:00:00" Price="29.07" Open="28.63" Close="29.07" High="29.57" Low="28.5" Volume="131964396" />
|
|
<StockData Name="0" Date="06/16/2008 00:00:00" Price="28.93" Open="29.02" Close="28.93" High="29.11" Low="28.64" Volume="74725259" />
|
|
<StockData Name="0" Date="06/17/2008 00:00:00" Price="28.8" Open="29.04" Close="28.8" High="29.12" Low="28.79" Volume="44263070" />
|
|
<StockData Name="0" Date="06/18/2008 00:00:00" Price="28.46" Open="28.55" Close="28.46" High="28.86" Low="28.46" Volume="49687729" />
|
|
<StockData Name="0" Date="06/19/2008 00:00:00" Price="28.93" Open="28.55" Close="28.93" High="29.19" Low="28.33" Volume="62047794" />
|
|
<StockData Name="0" Date="06/20/2008 00:00:00" Price="28.23" Open="28.9" Close="28.23" High="28.92" Low="28.1" Volume="97486098" />
|
|
<StockData Name="0" Date="06/23/2008 00:00:00" Price="27.97" Open="28.3" Close="27.97" High="28.41" Low="27.79" Volume="57150450" />
|
|
<StockData Name="0" Date="06/24/2008 00:00:00" Price="27.73" Open="27.92" Close="27.73" High="28.01" Low="27.51" Volume="65225396" />
|
|
<StockData Name="0" Date="06/25/2008 00:00:00" Price="28.35" Open="27.81" Close="28.35" High="28.67" Low="27.76" Volume="64280144" />
|
|
<StockData Name="0" Date="06/26/2008 00:00:00" Price="27.75" Open="28.03" Close="27.75" High="28.2" Low="27.74" Volume="67049013" />
|
|
<StockData Name="0" Date="06/27/2008 00:00:00" Price="27.63" Open="27.68" Close="27.63" High="27.91" Low="27.46" Volume="73447787" />
|
|
<StockData Name="0" Date="06/30/2008 00:00:00" Price="27.51" Open="27.67" Close="27.51" High="27.98" Low="27.49" Volume="57836460" />
|
|
<StockData Name="0" Date="07/01/2008 00:00:00" Price="26.87" Open="27.26" Close="26.87" High="27.38" Low="23.19" Volume="100327707" />
|
|
<StockData Name="0" Date="07/02/2008 00:00:00" Price="25.88" Open="26.9" Close="25.88" High="27" Low="25.88" Volume="84702804" />
|
|
<StockData Name="0" Date="07/03/2008 00:00:00" Price="25.98" Open="25.97" Close="25.98" High="26.1" Low="25.6" Volume="37076426" />
|
|
<StockData Name="0" Date="07/07/2008 00:00:00" Price="26.03" Open="26.11" Close="26.03" High="26.39" Low="25.45" Volume="71527599" />
|
|
<StockData Name="0" Date="07/08/2008 00:00:00" Price="25.85" Open="25.92" Close="25.85" High="26.2" Low="25.51" Volume="65570315" />
|
|
<StockData Name="0" Date="07/09/2008 00:00:00" Price="25.23" Open="25.78" Close="25.23" High="25.85" Low="25.18" Volume="54259971" />
|
|
<StockData Name="0" Date="07/10/2008 00:00:00" Price="25.45" Open="25.2" Close="25.45" High="25.67" Low="24.98" Volume="57837382" />
|
|
<StockData Name="0" Date="07/11/2008 00:00:00" Price="25.25" Open="25.16" Close="25.25" High="25.64" Low="24.87" Volume="69532525" />
|
|
<StockData Name="0" Date="07/14/2008 00:00:00" Price="25.15" Open="25.48" Close="25.15" High="25.81" Low="25.07" Volume="51222873" />
|
|
<StockData Name="0" Date="07/15/2008 00:00:00" Price="26.15" Open="24.93" Close="26.15" High="26.64" Low="24.93" Volume="92720716" />
|
|
<StockData Name="0" Date="07/16/2008 00:00:00" Price="27.26" Open="26.13" Close="27.26" High="27.29" Low="25.92" Volume="82060318" />
|
|
<StockData Name="0" Date="07/17/2008 00:00:00" Price="27.52" Open="27.58" Close="27.52" High="27.91" Low="27.11" Volume="96526068" />
|
|
<StockData Name="0" Date="07/18/2008 00:00:00" Price="25.86" Open="26.36" Close="25.86" High="26.47" Low="25.11" Volume="150265248" />
|
|
<StockData Name="0" Date="07/21/2008 00:00:00" Price="25.64" Open="25.66" Close="25.64" High="26.17" Low="25.53" Volume="77575545" />
|
|
<StockData Name="0" Date="07/22/2008 00:00:00" Price="25.8" Open="25.54" Close="25.8" High="25.94" Low="25.48" Volume="88657164" />
|
|
<StockData Name="0" Date="07/23/2008 00:00:00" Price="26.43" Open="25.86" Close="26.43" High="26.84" Low="25.85" Volume="79408762" />
|
|
<StockData Name="0" Date="07/24/2008 00:00:00" Price="25.44" Open="26.09" Close="25.44" High="26.17" Low="25.44" Volume="81092522" />
|
|
<StockData Name="0" Date="07/25/2008 00:00:00" Price="26.16" Open="25.64" Close="26.16" High="26.22" Low="25.5" Volume="58680860" />
|
|
<StockData Name="0" Date="07/28/2008 00:00:00" Price="25.5" Open="26.06" Close="25.5" High="26.11" Low="25.34" Volume="59713593" />
|
|
<StockData Name="0" Date="07/29/2008 00:00:00" Price="26.11" Open="25.52" Close="26.11" High="26.19" Low="25.4" Volume="66372594" />
|
|
<StockData Name="0" Date="07/30/2008 00:00:00" Price="26.23" Open="26.2" Close="26.23" High="26.49" Low="25.9" Volume="51980016" />
|
|
<StockData Name="0" Date="07/31/2008 00:00:00" Price="25.72" Open="25.85" Close="25.72" High="26.28" Low="25.71" Volume="60464356" />
|
|
<StockData Name="0" Date="08/01/2008 00:00:00" Price="25.44" Open="25.92" Close="25.44" High="25.95" Low="25.07" Volume="82731424" />
|
|
<StockData Name="0" Date="08/04/2008 00:00:00" Price="25.28" Open="25.39" Close="25.28" High="25.54" Low="25.11" Volume="60592479" />
|
|
<StockData Name="0" Date="08/05/2008 00:00:00" Price="26.21" Open="25.64" Close="26.21" High="26.28" Low="25.5" Volume="84305010" />
|
|
<StockData Name="0" Date="08/06/2008 00:00:00" Price="27.02" Open="26.73" Close="27.02" High="27.16" Low="26.38" Volume="95549923" />
|
|
<StockData Name="0" Date="08/07/2008 00:00:00" Price="27.39" Open="26.9" Close="27.39" High="27.75" Low="26.73" Volume="82565719" />
|
|
<StockData Name="0" Date="08/08/2008 00:00:00" Price="28.13" Open="27.35" Close="28.13" High="28.23" Low="27.19" Volume="80815598" />
|
|
<StockData Name="0" Date="08/11/2008 00:00:00" Price="27.9" Open="27.86" Close="27.9" High="28.4" Low="27.66" Volume="68750329" />
|
|
<StockData Name="0" Date="08/12/2008 00:00:00" Price="28.12" Open="27.78" Close="28.12" High="28.36" Low="27.58" Volume="62813547" />
|
|
<StockData Name="0" Date="08/13/2008 00:00:00" Price="27.91" Open="28.07" Close="27.91" High="28.5" Low="27.76" Volume="51166541" />
|
|
<StockData Name="0" Date="08/14/2008 00:00:00" Price="27.91" Open="27.82" Close="27.91" High="28.28" Low="27.56" Volume="49735006" />
|
|
<StockData Name="0" Date="08/15/2008 00:00:00" Price="27.81" Open="27.98" Close="27.81" High="28.15" Low="27.58" Volume="47267367" />
|
|
<StockData Name="0" Date="08/18/2008 00:00:00" Price="27.69" Open="27.78" Close="27.69" High="28.05" Low="27.55" Volume="38078114" />
|
|
<StockData Name="0" Date="08/19/2008 00:00:00" Price="27.32" Open="27.54" Close="27.32" High="27.75" Low="27.27" Volume="40338849" />
|
|
<StockData Name="0" Date="08/20/2008 00:00:00" Price="27.29" Open="27.54" Close="27.29" High="27.58" Low="27.17" Volume="41497114" />
|
|
<StockData Name="0" Date="08/21/2008 00:00:00" Price="27.18" Open="27.1" Close="27.18" High="27.23" Low="26.86" Volume="43614428" />
|
|
<StockData Name="0" Date="08/22/2008 00:00:00" Price="27.84" Open="27.23" Close="27.84" High="27.88" Low="27.22" Volume="47930392" />
|
|
<StockData Name="0" Date="08/25/2008 00:00:00" Price="27.66" Open="27.61" Close="27.66" High="27.84" Low="27.46" Volume="51381730" />
|
|
<StockData Name="0" Date="08/26/2008 00:00:00" Price="27.27" Open="27.58" Close="27.27" High="27.72" Low="27.17" Volume="44775488" />
|
|
<StockData Name="0" Date="08/27/2008 00:00:00" Price="27.56" Open="27.34" Close="27.56" High="27.79" Low="27.13" Volume="33976947" />
|
|
<StockData Name="0" Date="08/28/2008 00:00:00" Price="27.94" Open="27.61" Close="27.94" High="28.01" Low="27.6" Volume="48380695" />
|
|
<StockData Name="0" Date="08/29/2008 00:00:00" Price="27.29" Open="27.68" Close="27.29" High="27.78" Low="27.29" Volume="50753481" />
|
|
<StockData Name="0" Date="09/02/2008 00:00:00" Price="27.1" Open="27.66" Close="27.1" High="27.76" Low="27.06" Volume="66082260" />
|
|
<StockData Name="0" Date="09/03/2008 00:00:00" Price="26.9" Open="27" Close="26.9" High="27.18" Low="26.84" Volume="57128603" />
|
|
<StockData Name="0" Date="09/04/2008 00:00:00" Price="26.35" Open="26.74" Close="26.35" High="26.89" Low="26.35" Volume="66934001" />
|
|
<StockData Name="0" Date="09/05/2008 00:00:00" Price="25.65" Open="26.03" Close="25.65" High="26.22" Low="25.63" Volume="82305188" />
|
|
<StockData Name="0" Date="09/08/2008 00:00:00" Price="26.12" Open="26.21" Close="26.12" High="26.33" Low="25.67" Volume="62113530" />
|
|
<StockData Name="0" Date="09/09/2008 00:00:00" Price="26.1" Open="26.2" Close="26.1" High="26.6" Low="26.05" Volume="85735663" />
|
|
<StockData Name="0" Date="09/10/2008 00:00:00" Price="26.44" Open="26.52" Close="26.44" High="26.86" Low="26.25" Volume="75064901" />
|
|
<StockData Name="0" Date="09/11/2008 00:00:00" Price="27.34" Open="26.1" Close="27.34" High="27.46" Low="26.03" Volume="72914650" />
|
|
<StockData Name="0" Date="09/12/2008 00:00:00" Price="27.62" Open="27.14" Close="27.62" High="27.74" Low="26.94" Volume="75572494" />
|
|
<StockData Name="0" Date="09/15/2008 00:00:00" Price="26.82" Open="26.92" Close="26.82" High="27.49" Low="26.73" Volume="82349376" />
|
|
<StockData Name="0" Date="09/16/2008 00:00:00" Price="25.99" Open="26.09" Close="25.99" High="26.49" Low="25.52" Volume="111729652" />
|
|
<StockData Name="0" Date="09/17/2008 00:00:00" Price="24.57" Open="25.73" Close="24.57" High="25.87" Low="24.5" Volume="106972039" />
|
|
<StockData Name="0" Date="09/18/2008 00:00:00" Price="25.26" Open="24.8" Close="25.26" High="25.35" Low="24.01" Volume="132291242" />
|
|
<StockData Name="0" Date="09/19/2008 00:00:00" Price="25.16" Open="26.37" Close="25.16" High="26.4" Low="23.5" Volume="134940843" />
|
|
<StockData Name="0" Date="09/22/2008 00:00:00" Price="25.4" Open="26.22" Close="25.4" High="26.32" Low="25.32" Volume="105207700" />
|
|
<StockData Name="0" Date="09/23/2008 00:00:00" Price="25.44" Open="25.66" Close="25.44" High="26.17" Low="25.34" Volume="92247395" />
|
|
<StockData Name="0" Date="09/24/2008 00:00:00" Price="25.72" Open="25.58" Close="25.72" High="26.09" Low="25.46" Volume="80255580" />
|
|
<StockData Name="0" Date="09/25/2008 00:00:00" Price="26.61" Open="25.82" Close="26.61" High="26.88" Low="25.74" Volume="96203467" />
|
|
<StockData Name="0" Date="09/26/2008 00:00:00" Price="27.4" Open="26.17" Close="27.4" High="27.56" Low="26.14" Volume="100741810" />
|
|
<StockData Name="0" Date="09/29/2008 00:00:00" Price="25.01" Open="26.94" Close="25.01" High="27.66" Low="25.01" Volume="134383096" />
|
|
<StockData Name="0" Date="09/30/2008 00:00:00" Price="26.69" Open="25.77" Close="26.69" High="26.69" Low="25.54" Volume="107210047" />
|
|
<StockData Name="0" Date="10/01/2008 00:00:00" Price="26.48" Open="26.38" Close="26.48" High="26.99" Low="26.28" Volume="88987041" />
|
|
<StockData Name="0" Date="10/02/2008 00:00:00" Price="26.25" Open="26.18" Close="26.25" High="26.53" Low="25.7" Volume="93829287" />
|
|
<StockData Name="0" Date="10/03/2008 00:00:00" Price="26.32" Open="26.36" Close="26.32" High="27.47" Low="26.24" Volume="116067967" />
|
|
<StockData Name="0" Date="10/06/2008 00:00:00" Price="24.91" Open="25.63" Close="24.91" High="25.99" Low="24.14" Volume="146408927" />
|
|
<StockData Name="0" Date="10/07/2008 00:00:00" Price="23.23" Open="24.98" Close="23.23" High="25.21" Low="23.14" Volume="145967811" />
|
|
<StockData Name="0" Date="10/08/2008 00:00:00" Price="23.01" Open="22.9" Close="23.01" High="24.3" Low="22.5" Volume="171626679" />
|
|
<StockData Name="0" Date="10/09/2008 00:00:00" Price="22.3" Open="23.76" Close="22.3" High="23.91" Low="22.07" Volume="131967650" />
|
|
<StockData Name="0" Date="10/10/2008 00:00:00" Price="21.5" Open="21.79" Close="21.5" High="22.35" Low="20.65" Volume="228488900" />
|
|
<StockData Name="0" Date="10/13/2008 00:00:00" Price="25.5" Open="22.86" Close="25.5" High="25.5" Low="22.63" Volume="144980198" />
|
|
<StockData Name="0" Date="10/14/2008 00:00:00" Price="24.1" Open="25.64" Close="24.1" High="25.73" Low="23.6" Volume="165683624" />
|
|
<StockData Name="0" Date="10/15/2008 00:00:00" Price="22.66" Open="23.78" Close="22.66" High="24.25" Low="22.48" Volume="113280181" />
|
|
<StockData Name="0" Date="10/16/2008 00:00:00" Price="24.19" Open="22.94" Close="24.19" High="24.19" Low="21.31" Volume="161147743" />
|
|
<StockData Name="0" Date="10/17/2008 00:00:00" Price="23.93" Open="23.56" Close="23.93" High="25.11" Low="23.31" Volume="133675089" />
|
|
<StockData Name="0" Date="10/20/2008 00:00:00" Price="24.72" Open="24.2" Close="24.72" High="24.75" Low="23.01" Volume="93486972" />
|
|
<StockData Name="0" Date="10/21/2008 00:00:00" Price="23.36" Open="24.3" Close="23.36" High="25.01" Low="23.27" Volume="100385538" />
|
|
<StockData Name="0" Date="10/22/2008 00:00:00" Price="21.53" Open="23.04" Close="21.53" High="23.06" Low="20.9" Volume="150054726" />
|
|
<StockData Name="0" Date="10/23/2008 00:00:00" Price="22.32" Open="21.55" Close="22.32" High="22.59" Low="20.89" Volume="154774034" />
|
|
<StockData Name="0" Date="10/24/2008 00:00:00" Price="21.96" Open="21.06" Close="21.96" High="22.86" Low="20.95" Volume="153913251" />
|
|
<StockData Name="0" Date="10/27/2008 00:00:00" Price="21.18" Open="21.67" Close="21.18" High="21.96" Low="21.02" Volume="117722353" />
|
|
<StockData Name="0" Date="10/28/2008 00:00:00" Price="23.1" Open="21.64" Close="23.1" High="23.21" Low="21.34" Volume="134109114" />
|
|
<StockData Name="0" Date="10/29/2008 00:00:00" Price="23" Open="23.13" Close="23" High="23.97" Low="22.7" Volume="111763211" />
|
|
<StockData Name="0" Date="10/30/2008 00:00:00" Price="22.63" Open="23.69" Close="22.63" High="23.88" Low="22.39" Volume="95322969" />
|
|
<StockData Name="0" Date="10/31/2008 00:00:00" Price="22.33" Open="22.53" Close="22.33" High="22.91" Low="22.12" Volume="93063602" />
|
|
<StockData Name="0" Date="11/03/2008 00:00:00" Price="22.62" Open="22.48" Close="22.62" High="22.91" Low="22.21" Volume="61946713" />
|
|
<StockData Name="0" Date="11/04/2008 00:00:00" Price="23.53" Open="23.13" Close="23.53" High="23.66" Low="22.87" Volume="72194471" />
|
|
<StockData Name="0" Date="11/05/2008 00:00:00" Price="22.08" Open="23.33" Close="22.08" High="23.34" Low="22.05" Volume="81216664" />
|
|
<StockData Name="0" Date="11/06/2008 00:00:00" Price="20.88" Open="21.87" Close="20.88" High="22.08" Low="20.86" Volume="95568686" />
|
|
<StockData Name="0" Date="11/07/2008 00:00:00" Price="21.5" Open="21.32" Close="21.5" High="21.54" Low="21" Volume="71262782" />
|
|
<StockData Name="0" Date="11/10/2008 00:00:00" Price="21.3" Open="21.84" Close="21.3" High="21.97" Low="21.19" Volume="67602599" />
|
|
<StockData Name="0" Date="11/11/2008 00:00:00" Price="21.2" Open="21.29" Close="21.2" High="21.3" Low="20.79" Volume="78032704" />
|
|
<StockData Name="0" Date="11/12/2008 00:00:00" Price="20.3" Open="20.89" Close="20.3" High="21" Low="20.28" Volume="90159844" />
|
|
<StockData Name="0" Date="11/13/2008 00:00:00" Price="21.25" Open="20.15" Close="21.25" High="21.25" Low="18.74" Volume="148503311" />
|
|
<StockData Name="0" Date="11/14/2008 00:00:00" Price="20.06" Open="20.56" Close="20.06" High="21.34" Low="19.65" Volume="96626994" />
|
|
<StockData Name="0" Date="11/17/2008 00:00:00" Price="19.32" Open="19.74" Close="19.32" High="20.24" Low="19.15" Volume="97297036" />
|
|
<StockData Name="0" Date="11/18/2008 00:00:00" Price="19.62" Open="19.5" Close="19.62" High="19.66" Low="18.75" Volume="108984798" />
|
|
<StockData Name="0" Date="11/19/2008 00:00:00" Price="18.29" Open="19.63" Close="18.29" High="19.95" Low="18.25" Volume="103048823" />
|
|
<StockData Name="0" Date="11/20/2008 00:00:00" Price="17.53" Open="18.12" Close="17.53" High="18.84" Low="17.5" Volume="139532692" />
|
|
<StockData Name="0" Date="11/21/2008 00:00:00" Price="19.68" Open="18.02" Close="19.68" High="19.7" Low="17.98" Volume="157245554" />
|
|
<StockData Name="0" Date="11/24/2008 00:00:00" Price="20.69" Open="19.89" Close="20.69" High="20.94" Low="19.87" Volume="125298897" />
|
|
<StockData Name="0" Date="11/25/2008 00:00:00" Price="19.99" Open="20.86" Close="19.99" High="20.93" Low="19.55" Volume="92971983" />
|
|
<StockData Name="0" Date="11/26/2008 00:00:00" Price="20.49" Open="19.73" Close="20.49" High="20.68" Low="19.73" Volume="79682260" />
|
|
<StockData Name="0" Date="11/27/2008 00:00:00" Price="20.22" Open="20.23" Close="20.22" High="20.31" Low="20.02" Volume="31371936" />
|
|
<StockData Name="0" Date="11/28/2008 00:00:00" Price="20.22" Open="20.23" Close="20.22" High="20.31" Low="20.02" Volume="31371936" />
|
|
<StockData Name="0" Date="12/01/2008 00:00:00" Price="18.61" Open="19.88" Close="18.61" High="19.95" Low="18.6" Volume="79873774" />
|
|
<StockData Name="0" Date="12/02/2008 00:00:00" Price="19.15" Open="18.99" Close="19.15" High="19.31" Low="18.56" Volume="79692371" />
|
|
<StockData Name="0" Date="12/03/2008 00:00:00" Price="19.87" Open="18.65" Close="19.87" High="19.9" Low="18.6" Volume="80970409" />
|
|
<StockData Name="0" Date="12/04/2008 00:00:00" Price="19.11" Open="19.4" Close="19.11" High="19.92" Low="18.79" Volume="78724702" />
|
|
<StockData Name="0" Date="12/05/2008 00:00:00" Price="19.87" Open="18.91" Close="19.87" High="19.98" Low="18.47" Volume="91998319" />
|
|
<StockData Name="0" Date="12/08/2008 00:00:00" Price="21.01" Open="20.35" Close="21.01" High="21.25" Low="20.14" Volume="107229949" />
|
|
<StockData Name="0" Date="12/09/2008 00:00:00" Price="20.6" Open="20.62" Close="20.6" High="21.25" Low="20.46" Volume="80499585" />
|
|
<StockData Name="0" Date="12/10/2008 00:00:00" Price="20.61" Open="20.82" Close="20.61" High="20.96" Low="20.3" Volume="61501699" />
|
|
<StockData Name="0" Date="12/11/2008 00:00:00" Price="19.45" Open="20.11" Close="19.45" High="20.12" Low="19.31" Volume="83624211" />
|
|
<StockData Name="0" Date="12/12/2008 00:00:00" Price="19.36" Open="19.15" Close="19.36" High="19.85" Low="18.7" Volume="78130797" />
|
|
<StockData Name="0" Date="12/15/2008 00:00:00" Price="19.04" Open="19.34" Close="19.04" High="19.44" Low="18.89" Volume="59936439" />
|
|
<StockData Name="0" Date="12/16/2008 00:00:00" Price="20.11" Open="19.21" Close="20.11" High="20.18" Low="19" Volume="97707493" />
|
|
<StockData Name="0" Date="12/17/2008 00:00:00" Price="19.66" Open="19.81" Close="19.66" High="20.05" Low="19.5" Volume="79062229" />
|
|
<StockData Name="0" Date="12/18/2008 00:00:00" Price="19.3" Open="19.86" Close="19.3" High="20.02" Low="18.99" Volume="80765009" />
|
|
<StockData Name="0" Date="12/19/2008 00:00:00" Price="19.12" Open="19.42" Close="19.12" High="19.8" Low="19.11" Volume="115432039" />
|
|
<StockData Name="0" Date="12/22/2008 00:00:00" Price="19.18" Open="19.24" Close="19.18" High="19.29" Low="18.89" Volume="58577826" />
|
|
<StockData Name="0" Date="12/23/2008 00:00:00" Price="19.28" Open="19.28" Close="19.28" High="19.57" Low="19.01" Volume="47535826" />
|
|
<StockData Name="0" Date="12/24/2008 00:00:00" Price="19.17" Open="19.26" Close="19.17" High="19.45" Low="19.1" Volume="16894070" />
|
|
<StockData Name="0" Date="12/25/2008 00:00:00" Price="19.13" Open="19.2" Close="19.13" High="19.33" Low="19.09" Volume="23104614" />
|
|
<StockData Name="0" Date="12/26/2008 00:00:00" Price="19.13" Open="19.2" Close="19.13" High="19.33" Low="19.09" Volume="23104614" />
|
|
<StockData Name="0" Date="12/29/2008 00:00:00" Price="18.96" Open="19.15" Close="18.96" High="19.21" Low="18.64" Volume="58886322" />
|
|
<StockData Name="0" Date="12/30/2008 00:00:00" Price="19.34" Open="19.01" Close="19.34" High="19.49" Low="19" Volume="43228892" />
|
|
<StockData Name="0" Date="12/31/2008 00:00:00" Price="19.44" Open="19.31" Close="19.44" High="19.68" Low="19.27" Volume="46424902" />
|
|
<StockData Name="0" Date="01/01/2009 00:00:00" Price="20.33" Open="19.53" Close="20.33" High="20.4" Low="19.37" Volume="50121849" />
|
|
<StockData Name="0" Date="01/02/2009 00:00:00" Price="20.33" Open="19.53" Close="20.33" High="20.4" Low="19.37" Volume="50121849" />
|
|
<StockData Name="0" Date="01/05/2009 00:00:00" Price="20.52" Open="20.2" Close="20.52" High="20.67" Low="20.06" Volume="61476552" />
|
|
<StockData Name="0" Date="01/06/2009 00:00:00" Price="20.76" Open="20.75" Close="20.76" High="21" Low="20.61" Volume="58085878" />
|
|
<StockData Name="0" Date="01/07/2009 00:00:00" Price="19.51" Open="20.19" Close="19.51" High="20.29" Low="19.48" Volume="72747158" />
|
|
<StockData Name="0" Date="01/08/2009 00:00:00" Price="20.12" Open="19.63" Close="20.12" High="20.19" Low="19.55" Volume="70255018" />
|
|
<StockData Name="0" Date="01/09/2009 00:00:00" Price="19.52" Open="20.17" Close="19.52" High="20.3" Low="19.41" Volume="49828297" />
|
|
<StockData Name="0" Date="01/12/2009 00:00:00" Price="19.47" Open="19.71" Close="19.47" High="19.79" Low="19.3" Volume="52204130" />
|
|
<StockData Name="0" Date="01/13/2009 00:00:00" Price="19.82" Open="19.52" Close="19.82" High="19.99" Low="19.52" Volume="65847793" />
|
|
<StockData Name="0" Date="01/14/2009 00:00:00" Price="19.09" Open="19.53" Close="19.09" High="19.68" Low="19.01" Volume="80341720" />
|
|
<StockData Name="0" Date="01/15/2009 00:00:00" Price="19.24" Open="19.07" Close="19.24" High="19.3" Low="18.52" Volume="96222222" />
|
|
<StockData Name="0" Date="01/16/2009 00:00:00" Price="19.71" Open="19.63" Close="19.71" High="19.91" Low="19.15" Volume="79640268" />
|
|
<StockData Name="0" Date="01/20/2009 00:00:00" Price="18.48" Open="19.46" Close="18.48" High="19.62" Low="18.37" Volume="89891855" />
|
|
<StockData Name="0" Date="01/21/2009 00:00:00" Price="19.38" Open="18.87" Close="19.38" High="19.45" Low="18.46" Volume="68358085" />
|
|
<StockData Name="0" Date="01/22/2009 00:00:00" Price="17.11" Open="18.05" Close="17.11" High="18.18" Low="17.07" Volume="222435525" />
|
|
<StockData Name="0" Date="01/23/2009 00:00:00" Price="17.2" Open="16.97" Close="17.2" High="17.49" Low="16.75" Volume="117020593" />
|
|
<StockData Name="0" Date="01/26/2009 00:00:00" Price="17.63" Open="17.29" Close="17.63" High="17.81" Low="17.23" Volume="93115480" />
|
|
<StockData Name="0" Date="01/27/2009 00:00:00" Price="17.66" Open="17.78" Close="17.66" High="17.97" Low="17.43" Volume="61707540" />
|
|
<StockData Name="0" Date="01/28/2009 00:00:00" Price="18.04" Open="17.8" Close="18.04" High="18.31" Low="17.76" Volume="64702531" />
|
|
<StockData Name="0" Date="01/29/2009 00:00:00" Price="17.59" Open="17.78" Close="17.59" High="17.96" Low="17.56" Volume="49209360" />
|
|
<StockData Name="0" Date="01/30/2009 00:00:00" Price="17.1" Open="17.74" Close="17.1" High="17.79" Low="17.1" Volume="62386468" />
|
|
<StockData Name="0" Date="02/02/2009 00:00:00" Price="17.83" Open="17.03" Close="17.83" High="18.13" Low="17" Volume="88882500" />
|
|
<StockData Name="0" Date="02/03/2009 00:00:00" Price="18.5" Open="17.85" Close="18.5" High="18.61" Low="17.6" Volume="86881249" />
|
|
<StockData Name="0" Date="02/04/2009 00:00:00" Price="18.63" Open="18.54" Close="18.63" High="19" Low="18.5" Volume="75617853" />
|
|
<StockData Name="0" Date="02/05/2009 00:00:00" Price="19.04" Open="18.51" Close="19.04" High="19.14" Low="18.25" Volume="75197935" />
|
|
<StockData Name="0" Date="02/06/2009 00:00:00" Price="19.66" Open="19.16" Close="19.66" High="19.93" Low="19.06" Volume="86745927" />
|
|
<StockData Name="0" Date="02/09/2009 00:00:00" Price="19.44" Open="19.64" Close="19.44" High="19.77" Low="19.26" Volume="52196149" />
|
|
<StockData Name="0" Date="02/10/2009 00:00:00" Price="18.8" Open="19.25" Close="18.8" High="19.8" Low="18.7" Volume="83958715" />
|
|
<StockData Name="0" Date="02/11/2009 00:00:00" Price="19.21" Open="18.94" Close="19.21" High="19.49" Low="18.92" Volume="58599423" />
|
|
<StockData Name="0" Date="02/12/2009 00:00:00" Price="19.26" Open="18.97" Close="19.26" High="19.32" Low="18.54" Volume="75323479" />
|
|
<StockData Name="0" Date="02/13/2009 00:00:00" Price="19.09" Open="19.27" Close="19.09" High="19.47" Low="19.04" Volume="47419392" />
|
|
<StockData Name="0" Date="02/17/2009 00:00:00" Price="18.09" Open="18.49" Close="18.09" High="18.5" Low="17.89" Volume="75853206" />
|
|
<StockData Name="0" Date="02/18/2009 00:00:00" Price="18.12" Open="18.22" Close="18.12" High="18.45" Low="18" Volume="54955158" />
|
|
<StockData Name="0" Date="02/19/2009 00:00:00" Price="17.91" Open="18.3" Close="17.91" High="18.38" Low="17.81" Volume="49197636" />
|
|
<StockData Name="0" Date="02/20/2009 00:00:00" Price="18" Open="17.77" Close="18" High="18.19" Low="17.66" Volume="69416120" />
|
|
<StockData Name="0" Date="02/23/2009 00:00:00" Price="17.21" Open="18.02" Close="17.21" High="18.15" Low="17.16" Volume="70803342" />
|
|
<StockData Name="0" Date="02/24/2009 00:00:00" Price="17.17" Open="17.03" Close="17.17" High="17.35" Low="16.36" Volume="122673954" />
|
|
<StockData Name="0" Date="02/25/2009 00:00:00" Price="16.96" Open="17.01" Close="16.96" High="17.24" Low="16.46" Volume="105894560" />
|
|
<StockData Name="0" Date="02/26/2009 00:00:00" Price="16.42" Open="17.05" Close="16.42" High="17.08" Low="16.42" Volume="83219416" />
|
|
<StockData Name="0" Date="02/27/2009 00:00:00" Price="16.15" Open="16.29" Close="16.15" High="16.52" Low="16.1" Volume="93434279" />
|
|
<StockData Name="0" Date="03/02/2009 00:00:00" Price="15.79" Open="15.96" Close="15.79" High="16.25" Low="15.72" Volume="80597104" />
|
|
<StockData Name="0" Date="03/03/2009 00:00:00" Price="15.88" Open="16.03" Close="15.88" High="16.24" Low="15.64" Volume="80476554" />
|
|
<StockData Name="0" Date="03/04/2009 00:00:00" Price="16.12" Open="16.12" Close="16.12" High="16.4" Low="15.89" Volume="69290013" />
|
|
<StockData Name="0" Date="03/05/2009 00:00:00" Price="15.27" Open="15.86" Close="15.27" High="15.88" Low="15.27" Volume="89704742" />
|
|
<StockData Name="0" Date="03/06/2009 00:00:00" Price="15.28" Open="15.35" Close="15.28" High="15.62" Low="14.87" Volume="92853699" />
|
|
<StockData Name="0" Date="03/09/2009 00:00:00" Price="15.15" Open="15.2" Close="15.15" High="15.74" Low="15.1" Volume="66514260" />
|
|
<StockData Name="0" Date="03/10/2009 00:00:00" Price="16.48" Open="15.37" Close="16.48" High="16.62" Low="15.25" Volume="95191803" />
|
|
<StockData Name="0" Date="03/11/2009 00:00:00" Price="17.11" Open="16.63" Close="17.11" High="17.2" Low="16.43" Volume="84572522" />
|
|
<StockData Name="0" Date="03/12/2009 00:00:00" Price="17.01" Open="17.01" Close="17.01" High="17.04" Low="16.48" Volume="93719791" />
|
|
<StockData Name="0" Date="03/13/2009 00:00:00" Price="16.65" Open="16.98" Close="16.65" High="17.05" Low="16.18" Volume="82974543" />
|
|
<StockData Name="0" Date="03/16/2009 00:00:00" Price="16.25" Open="16.82" Close="16.25" High="16.96" Low="16.24" Volume="67038412" />
|
|
<StockData Name="0" Date="03/17/2009 00:00:00" Price="16.9" Open="16.32" Close="16.9" High="16.9" Low="16.26" Volume="62669277" />
|
|
<StockData Name="0" Date="03/18/2009 00:00:00" Price="16.96" Open="17.03" Close="16.96" High="17.22" Low="16.6" Volume="70733199" />
|
|
<StockData Name="0" Date="03/19/2009 00:00:00" Price="17.14" Open="17.37" Close="17.14" High="17.45" Low="16.92" Volume="58998888" />
|
|
<StockData Name="0" Date="03/20/2009 00:00:00" Price="17.06" Open="17.32" Close="17.06" High="17.65" Low="16.88" Volume="81742575" />
|
|
<StockData Name="0" Date="03/23/2009 00:00:00" Price="18.33" Open="17.37" Close="18.33" High="18.59" Low="17.31" Volume="71607826" />
|
|
<StockData Name="0" Date="03/24/2009 00:00:00" Price="17.93" Open="18.04" Close="17.93" High="18.21" Low="17.84" Volume="50090354" />
|
|
<StockData Name="0" Date="03/25/2009 00:00:00" Price="17.88" Open="17.98" Close="17.88" High="18.31" Low="17.52" Volume="73932163" />
|
|
<StockData Name="0" Date="03/26/2009 00:00:00" Price="18.83" Open="18.17" Close="18.83" High="18.88" Low="18.12" Volume="63780075" />
|
|
<StockData Name="0" Date="03/27/2009 00:00:00" Price="18.13" Open="18.54" Close="18.13" High="18.62" Low="18.05" Volume="47673696" />
|
|
<StockData Name="0" Date="03/30/2009 00:00:00" Price="17.48" Open="17.74" Close="17.48" High="17.76" Low="17.27" Volume="49640619" />
|
|
<StockData Name="0" Date="03/31/2009 00:00:00" Price="18.37" Open="17.83" Close="18.37" High="18.79" Low="17.78" Volume="92423291" />
|
|
<StockData Name="0" Date="04/01/2009 00:00:00" Price="19.31" Open="18.23" Close="19.31" High="19.36" Low="18.18" Volume="96438844" />
|
|
<StockData Name="0" Date="04/02/2009 00:00:00" Price="19.29" Open="19.5" Close="19.29" High="19.89" Low="19" Volume="99082236" />
|
|
<StockData Name="0" Date="04/03/2009 00:00:00" Price="18.75" Open="19.13" Close="18.75" High="19.15" Low="18.43" Volume="81865036" />
|
|
<StockData Name="0" Date="04/06/2009 00:00:00" Price="18.76" Open="18.54" Close="18.76" High="18.76" Low="18.26" Volume="47478684" />
|
|
<StockData Name="0" Date="04/07/2009 00:00:00" Price="18.76" Open="18.76" Close="18.76" High="19.14" Low="18.63" Volume="65815169" />
|
|
<StockData Name="0" Date="04/08/2009 00:00:00" Price="19.19" Open="18.97" Close="19.19" High="19.62" Low="18.96" Volume="56408826" />
|
|
<StockData Name="0" Date="04/09/2009 00:00:00" Price="19.67" Open="19.45" Close="19.67" High="19.7" Low="19.22" Volume="55759562" />
|
|
<StockData Name="0" Date="04/10/2009 00:00:00" Price="19.59" Open="19.69" Close="19.59" High="19.85" Low="19.37" Volume="44450425" />
|
|
<StockData Name="0" Date="04/13/2009 00:00:00" Price="19.59" Open="19.69" Close="19.59" High="19.85" Low="19.37" Volume="44450425" />
|
|
<StockData Name="0" Date="04/14/2009 00:00:00" Price="19.35" Open="19.44" Close="19.35" High="19.55" Low="19" Volume="63796243" />
|
|
<StockData Name="0" Date="04/15/2009 00:00:00" Price="18.83" Open="19.21" Close="18.83" High="19.25" Low="18.51" Volume="72725459" />
|
|
<StockData Name="0" Date="04/16/2009 00:00:00" Price="19.76" Open="19.16" Close="19.76" High="19.78" Low="18.99" Volume="67691952" />
|
|
<StockData Name="0" Date="04/17/2009 00:00:00" Price="19.2" Open="19.68" Close="19.2" High="19.69" Low="19" Volume="61398450" />
|
|
<StockData Name="0" Date="04/20/2009 00:00:00" Price="18.61" Open="18.89" Close="18.61" High="18.95" Low="18.57" Volume="62943434" />
|
|
<StockData Name="0" Date="04/21/2009 00:00:00" Price="18.97" Open="18.59" Close="18.97" High="19.08" Low="18.57" Volume="60928280" />
|
|
<StockData Name="0" Date="04/22/2009 00:00:00" Price="18.78" Open="18.76" Close="18.78" High="19.19" Low="18.7" Volume="59400937" />
|
|
<StockData Name="0" Date="04/23/2009 00:00:00" Price="18.92" Open="18.92" Close="18.92" High="18.94" Low="18.47" Volume="86116273" />
|
|
<StockData Name="0" Date="04/24/2009 00:00:00" Price="20.91" Open="19.82" Close="20.91" High="21.2" Low="19.5" Volume="168478498" />
|
|
<StockData Name="0" Date="04/27/2009 00:00:00" Price="20.4" Open="20.55" Close="20.4" High="20.82" Low="20.28" Volume="68219574" />
|
|
<StockData Name="0" Date="04/28/2009 00:00:00" Price="19.93" Open="20.25" Close="19.93" High="20.27" Low="19.79" Volume="76688300" />
|
|
<StockData Name="0" Date="04/29/2009 00:00:00" Price="20.25" Open="20.11" Close="20.25" High="20.89" Low="20.06" Volume="79301588" />
|
|
<StockData Name="0" Date="04/30/2009 00:00:00" Price="20.26" Open="20.6" Close="20.26" High="21.1" Low="20.01" Volume="87439809" />
|
|
<StockData Name="0" Date="05/01/2009 00:00:00" Price="20.24" Open="20.19" Close="20.24" High="20.35" Low="19.86" Volume="63224473" />
|
|
<StockData Name="0" Date="05/04/2009 00:00:00" Price="20.19" Open="20.37" Close="20.19" High="20.4" Low="19.98" Volume="54313367" />
|
|
<StockData Name="0" Date="05/05/2009 00:00:00" Price="19.79" Open="20.14" Close="19.79" High="20.24" Low="19.64" Volume="67242977" />
|
|
<StockData Name="0" Date="05/06/2009 00:00:00" Price="19.79" Open="20.06" Close="19.79" High="20.07" Low="19.61" Volume="59639015" />
|
|
<StockData Name="0" Date="05/07/2009 00:00:00" Price="19.32" Open="19.96" Close="19.32" High="19.99" Low="19.14" Volume="68727152" />
|
|
<StockData Name="0" Date="05/08/2009 00:00:00" Price="19.42" Open="19.46" Close="19.42" High="19.64" Low="19.14" Volume="67604246" />
|
|
<StockData Name="0" Date="05/11/2009 00:00:00" Price="19.32" Open="19.2" Close="19.32" High="19.73" Low="19.01" Volume="63769338" />
|
|
<StockData Name="0" Date="05/12/2009 00:00:00" Price="19.89" Open="19.51" Close="19.89" High="20.06" Low="19.47" Volume="71966786" />
|
|
<StockData Name="0" Date="05/13/2009 00:00:00" Price="19.75" Open="19.92" Close="19.75" High="20" Low="19.67" Volume="49288225" />
|
|
<StockData Name="0" Date="05/14/2009 00:00:00" Price="20.06" Open="19.83" Close="20.06" High="20.23" Low="19.8" Volume="54544880" />
|
|
<StockData Name="0" Date="05/15/2009 00:00:00" Price="20.22" Open="20.13" Close="20.22" High="20.5" Low="19.98" Volume="61289838" />
|
|
<StockData Name="0" Date="05/18/2009 00:00:00" Price="20.6" Open="20.36" Close="20.6" High="20.6" Low="20.24" Volume="46077725" />
|
|
<StockData Name="0" Date="05/19/2009 00:00:00" Price="20.31" Open="20.51" Close="20.31" High="20.74" Low="20.25" Volume="51368251" />
|
|
<StockData Name="0" Date="05/20/2009 00:00:00" Price="20.38" Open="20.41" Close="20.38" High="20.69" Low="20.22" Volume="47452295" />
|
|
<StockData Name="0" Date="05/21/2009 00:00:00" Price="19.82" Open="20.14" Close="19.82" High="20.23" Low="19.51" Volume="58241500" />
|
|
<StockData Name="0" Date="05/22/2009 00:00:00" Price="19.75" Open="19.93" Close="19.75" High="20.17" Low="19.47" Volume="37325792" />
|
|
<StockData Name="0" Date="05/26/2009 00:00:00" Price="20.34" Open="19.54" Close="20.34" High="20.45" Low="19.45" Volume="44996741" />
|
|
<StockData Name="0" Date="05/27/2009 00:00:00" Price="20.13" Open="20.25" Close="20.13" High="20.6" Low="20.07" Volume="42898438" />
|
|
<StockData Name="0" Date="05/28/2009 00:00:00" Price="20.45" Open="20.32" Close="20.45" High="20.63" Low="20.05" Volume="45484759" />
|
|
<StockData Name="0" Date="05/29/2009 00:00:00" Price="20.89" Open="20.56" Close="20.89" High="20.94" Low="20.3" Volume="46139533" />
|
|
<StockData Name="0" Date="06/01/2009 00:00:00" Price="21.4" Open="21" Close="21.4" High="21.5" Low="20.86" Volume="57322905" />
|
|
<StockData Name="0" Date="06/02/2009 00:00:00" Price="21.4" Open="21.36" Close="21.4" High="21.98" Low="21.2" Volume="48941777" />
|
|
<StockData Name="0" Date="06/03/2009 00:00:00" Price="21.73" Open="21.31" Close="21.73" High="21.76" Low="21.29" Volume="56047439" />
|
|
<StockData Name="0" Date="06/04/2009 00:00:00" Price="21.83" Open="21.77" Close="21.83" High="21.9" Low="21.58" Volume="42332565" />
|
|
<StockData Name="0" Date="06/05/2009 00:00:00" Price="22.14" Open="21.96" Close="22.14" High="22.31" Low="21.81" Volume="59585285" />
|
|
<StockData Name="0" Date="06/08/2009 00:00:00" Price="22.05" Open="21.98" Close="22.05" High="22.32" Low="21.63" Volume="49008050" />
|
|
<StockData Name="0" Date="06/09/2009 00:00:00" Price="22.08" Open="22.06" Close="22.08" High="22.32" Low="21.88" Volume="50887629" />
|
|
<StockData Name="0" Date="06/10/2009 00:00:00" Price="22.55" Open="22.17" Close="22.55" High="22.62" Low="22.12" Volume="61297117" />
|
|
<StockData Name="0" Date="06/11/2009 00:00:00" Price="22.83" Open="22.59" Close="22.83" High="23.26" Low="22.57" Volume="65128974" />
|
|
<StockData Name="0" Date="06/12/2009 00:00:00" Price="23.33" Open="22.9" Close="23.33" High="23.38" Low="22.74" Volume="50963461" />
|
|
<StockData Name="0" Date="06/15/2009 00:00:00" Price="23.42" Open="23.23" Close="23.42" High="23.54" Low="23.02" Volume="69089588" />
|
|
<StockData Name="0" Date="06/16/2009 00:00:00" Price="23.45" Open="23.47" Close="23.45" High="24.11" Low="23.44" Volume="105295558" />
|
|
<StockData Name="0" Date="06/17/2009 00:00:00" Price="23.68" Open="23.5" Close="23.68" High="23.82" Low="23.17" Volume="86483075" />
|
|
<StockData Name="0" Date="06/18/2009 00:00:00" Price="23.5" Open="23.62" Close="23.5" High="23.69" Low="23.3" Volume="58852177" />
|
|
<StockData Name="0" Date="06/19/2009 00:00:00" Price="24.07" Open="24.04" Close="24.07" High="24.34" Low="23.75" Volume="115458922" />
|
|
<StockData Name="0" Date="06/22/2009 00:00:00" Price="23.28" Open="23.95" Close="23.28" High="23.95" Low="23.25" Volume="71296464" />
|
|
<StockData Name="0" Date="06/23/2009 00:00:00" Price="23.34" Open="23.38" Close="23.34" High="23.66" Low="23.21" Volume="56753482" />
|
|
<StockData Name="0" Date="06/24/2009 00:00:00" Price="23.47" Open="23.45" Close="23.47" High="23.75" Low="23.36" Volume="54287632" />
|
|
<StockData Name="0" Date="06/25/2009 00:00:00" Price="23.79" Open="23.43" Close="23.79" High="23.92" Low="23.2" Volume="57727830" />
|
|
<StockData Name="0" Date="06/26/2009 00:00:00" Price="23.35" Open="23.57" Close="23.35" High="23.69" Low="23.32" Volume="65126363" />
|
|
<StockData Name="0" Date="06/29/2009 00:00:00" Price="23.86" Open="23.6" Close="23.86" High="24.03" Low="23.55" Volume="62864396" />
|
|
<StockData Name="0" Date="06/30/2009 00:00:00" Price="23.77" Open="23.97" Close="23.77" High="24.24" Low="23.63" Volume="66452303" />
|
|
<StockData Name="0" Date="07/01/2009 00:00:00" Price="24.04" Open="24.05" Close="24.04" High="24.3" Low="23.96" Volume="54915127" />
|
|
<StockData Name="0" Date="07/02/2009 00:00:00" Price="23.37" Open="23.76" Close="23.37" High="24.04" Low="23.21" Volume="65427699" />
|
|
<StockData Name="0" Date="07/03/2009 00:00:00" Price="23.2" Open="23.21" Close="23.2" High="23.28" Low="22.87" Volume="49207638" />
|
|
<StockData Name="0" Date="07/06/2009 00:00:00" Price="23.2" Open="23.21" Close="23.2" High="23.28" Low="22.87" Volume="49207638" />
|
|
<StockData Name="0" Date="07/07/2009 00:00:00" Price="22.53" Open="23.08" Close="22.53" High="23.14" Low="22.46" Volume="52842412" />
|
|
<StockData Name="0" Date="07/08/2009 00:00:00" Price="22.56" Open="22.31" Close="22.56" High="22.69" Low="22" Volume="73023306" />
|
|
<StockData Name="0" Date="07/09/2009 00:00:00" Price="22.44" Open="22.65" Close="22.44" High="22.81" Low="22.37" Volume="46981174" />
|
|
<StockData Name="0" Date="07/10/2009 00:00:00" Price="22.39" Open="22.19" Close="22.39" High="22.54" Low="22.15" Volume="43238698" />
|
|
<StockData Name="0" Date="07/13/2009 00:00:00" Price="23.23" Open="22.42" Close="23.23" High="23.29" Low="22.14" Volume="67585958" />
|
|
<StockData Name="0" Date="07/14/2009 00:00:00" Price="23.11" Open="23.2" Close="23.11" High="23.22" Low="22.86" Volume="45448634" />
|
|
<StockData Name="0" Date="07/15/2009 00:00:00" Price="24.12" Open="23.75" Close="24.12" High="24.12" Low="23.56" Volume="67241887" />
|
|
<StockData Name="0" Date="07/16/2009 00:00:00" Price="24.44" Open="23.93" Close="24.44" High="24.44" Low="23.86" Volume="64560963" />
|
|
<StockData Name="0" Date="07/17/2009 00:00:00" Price="24.29" Open="24.4" Close="24.29" High="24.45" Low="24.1" Volume="52860096" />
|
|
<StockData Name="0" Date="07/20/2009 00:00:00" Price="24.53" Open="24.44" Close="24.53" High="24.53" Low="24.15" Volume="47797971" />
|
|
<StockData Name="0" Date="07/21/2009 00:00:00" Price="24.83" Open="24.69" Close="24.83" High="24.83" Low="24.37" Volume="52028399" />
|
|
<StockData Name="0" Date="07/22/2009 00:00:00" Price="24.8" Open="24.7" Close="24.8" High="24.9" Low="24.51" Volume="66192409" />
|
|
<StockData Name="0" Date="07/23/2009 00:00:00" Price="25.56" Open="24.93" Close="25.56" High="25.72" Low="24.84" Volume="106060477" />
|
|
<StockData Name="0" Date="07/24/2009 00:00:00" Price="23.45" Open="23.61" Close="23.45" High="23.89" Low="22.81" Volume="215135609" />
|
|
<StockData Name="0" Date="07/27/2009 00:00:00" Price="23.11" Open="23.44" Close="23.11" High="23.45" Low="22.9" Volume="80949924" />
|
|
<StockData Name="0" Date="07/28/2009 00:00:00" Price="23.47" Open="22.99" Close="23.47" High="23.55" Low="22.9" Volume="70288380" />
|
|
<StockData Name="0" Date="07/29/2009 00:00:00" Price="23.8" Open="23.73" Close="23.8" High="23.91" Low="23.34" Volume="73626862" />
|
|
<StockData Name="0" Date="07/30/2009 00:00:00" Price="23.81" Open="24.2" Close="23.81" High="24.43" Low="23.71" Volume="67819964" />
|
|
<StockData Name="0" Date="07/31/2009 00:00:00" Price="23.52" Open="23.77" Close="23.52" High="24.07" Low="23.5" Volume="54265278" />
|
|
<StockData Name="0" Date="08/03/2009 00:00:00" Price="23.83" Open="23.82" Close="23.83" High="23.86" Low="23.5" Volume="46902837" />
|
|
<StockData Name="0" Date="08/04/2009 00:00:00" Price="23.77" Open="23.68" Close="23.77" High="23.79" Low="23.53" Volume="49218228" />
|
|
<StockData Name="0" Date="08/05/2009 00:00:00" Price="23.81" Open="23.84" Close="23.81" High="24.25" Low="23.79" Volume="53310241" />
|
|
<StockData Name="0" Date="08/06/2009 00:00:00" Price="23.46" Open="23.93" Close="23.46" High="23.98" Low="23.27" Volume="59694624" />
|
|
<StockData Name="0" Date="08/07/2009 00:00:00" Price="23.56" Open="23.75" Close="23.56" High="23.82" Low="23.5" Volume="46174325" />
|
|
<StockData Name="0" Date="08/10/2009 00:00:00" Price="23.42" Open="23.46" Close="23.42" High="23.55" Low="23.3" Volume="35268300" />
|
|
<StockData Name="0" Date="08/11/2009 00:00:00" Price="23.13" Open="23.32" Close="23.13" High="23.4" Low="23.05" Volume="33620089" />
|
|
<StockData Name="0" Date="08/12/2009 00:00:00" Price="23.53" Open="23.13" Close="23.53" High="23.9" Low="23.03" Volume="61972277" />
|
|
<StockData Name="0" Date="08/13/2009 00:00:00" Price="23.62" Open="23.63" Close="23.62" High="23.85" Low="23.4" Volume="38955807" />
|
|
<StockData Name="0" Date="08/14/2009 00:00:00" Price="23.69" Open="23.62" Close="23.69" High="23.8" Low="23.51" Volume="46331960" />
|
|
<StockData Name="0" Date="08/17/2009 00:00:00" Price="23.25" Open="23.32" Close="23.25" High="23.6" Low="23.23" Volume="42482887" />
|
|
<StockData Name="0" Date="08/18/2009 00:00:00" Price="23.58" Open="23.29" Close="23.58" High="23.65" Low="23.27" Volume="38878900" />
|
|
<StockData Name="0" Date="08/19/2009 00:00:00" Price="23.65" Open="23.25" Close="23.65" High="23.72" Low="23.25" Volume="41827419" />
|
|
<StockData Name="0" Date="08/20/2009 00:00:00" Price="23.67" Open="23.6" Close="23.67" High="23.87" Low="23.54" Volume="39508124" />
|
|
<StockData Name="0" Date="08/21/2009 00:00:00" Price="24.41" Open="23.93" Close="24.41" High="24.42" Low="23.77" Volume="69018918" />
|
|
<StockData Name="0" Date="08/24/2009 00:00:00" Price="24.64" Open="24.41" Close="24.64" High="24.73" Low="24.28" Volume="54180889" />
|
|
<StockData Name="0" Date="08/25/2009 00:00:00" Price="24.64" Open="24.6" Close="24.64" High="24.82" Low="24.46" Volume="43980206" />
|
|
<StockData Name="0" Date="08/26/2009 00:00:00" Price="24.55" Open="24.59" Close="24.55" High="24.75" Low="24.42" Volume="41079001" />
|
|
<StockData Name="0" Date="08/27/2009 00:00:00" Price="24.69" Open="24.41" Close="24.69" High="24.78" Low="24.3" Volume="45495600" />
|
|
<StockData Name="0" Date="08/28/2009 00:00:00" Price="24.68" Open="25.07" Close="24.68" High="25.49" Low="24.61" Volume="55807969" />
|
|
<StockData Name="0" Date="08/31/2009 00:00:00" Price="24.65" Open="24.57" Close="24.65" High="24.85" Low="24.29" Volume="49597146" />
|
|
<StockData Name="0" Date="09/01/2009 00:00:00" Price="24" Open="24.35" Close="24" High="24.74" Low="23.9" Volume="62608465" />
|
|
<StockData Name="0" Date="09/02/2009 00:00:00" Price="23.86" Open="23.82" Close="23.86" High="24.14" Low="23.78" Volume="40771253" />
|
|
<StockData Name="0" Date="09/03/2009 00:00:00" Price="24.11" Open="23.91" Close="24.11" High="24.14" Low="23.76" Volume="34120376" />
|
|
<StockData Name="0" Date="09/04/2009 00:00:00" Price="24.62" Open="24.09" Close="24.62" High="24.8" Low="24.08" Volume="44999631" />
|
|
<StockData Name="0" Date="09/08/2009 00:00:00" Price="24.82" Open="24.62" Close="24.82" High="24.84" Low="24.41" Volume="53738665" />
|
|
<StockData Name="0" Date="09/09/2009 00:00:00" Price="24.78" Open="24.74" Close="24.78" High="24.95" Low="24.66" Volume="49900235" />
|
|
<StockData Name="0" Date="09/10/2009 00:00:00" Price="25" Open="24.8" Close="25" High="25.05" Low="24.65" Volume="46258757" />
|
|
<StockData Name="0" Date="09/11/2009 00:00:00" Price="24.86" Open="24.93" Close="24.86" High="25.17" Low="24.81" Volume="54304284" />
|
|
<StockData Name="0" Date="09/14/2009 00:00:00" Price="25" Open="24.65" Close="25" High="25.09" Low="24.64" Volume="42810156" />
|
|
<StockData Name="0" Date="09/15/2009 00:00:00" Price="25.2" Open="24.97" Close="25.2" High="25.27" Low="24.86" Volume="44718408" />
|
|
<StockData Name="0" Date="09/16/2009 00:00:00" Price="25.2" Open="25.25" Close="25.2" High="25.35" Low="24.95" Volume="50055778" />
|
|
<StockData Name="0" Date="09/17/2009 00:00:00" Price="25.3" Open="25.06" Close="25.3" High="25.38" Low="25.06" Volume="42431643" />
|
|
<StockData Name="0" Date="09/18/2009 00:00:00" Price="25.26" Open="25.46" Close="25.26" High="25.48" Low="25.1" Volume="68016403" />
|
|
<StockData Name="0" Date="09/21/2009 00:00:00" Price="25.3" Open="25.11" Close="25.3" High="25.37" Low="25.1" Volume="28878663" />
|
|
<StockData Name="0" Date="09/22/2009 00:00:00" Price="25.77" Open="25.4" Close="25.77" High="25.82" Low="25.29" Volume="61378342" />
|
|
<StockData Name="0" Date="09/23/2009 00:00:00" Price="25.71" Open="25.92" Close="25.71" High="26.25" Low="25.64" Volume="60603558" />
|
|
<StockData Name="0" Date="09/24/2009 00:00:00" Price="25.94" Open="25.92" Close="25.94" High="26.11" Low="25.66" Volume="56310695" />
|
|
<StockData Name="0" Date="09/25/2009 00:00:00" Price="25.55" Open="25.69" Close="25.55" High="25.82" Low="25.52" Volume="50161051" />
|
|
<StockData Name="0" Date="09/28/2009 00:00:00" Price="25.83" Open="25.6" Close="25.83" High="26.16" Low="25.6" Volume="44363585" />
|
|
<StockData Name="0" Date="09/29/2009 00:00:00" Price="25.75" Open="25.91" Close="25.75" High="25.96" Low="25.69" Volume="39050278" />
|
|
<StockData Name="0" Date="09/30/2009 00:00:00" Price="25.72" Open="25.76" Close="25.72" High="25.99" Low="25.38" Volume="63537684" />
|
|
<StockData Name="0" Date="10/01/2009 00:00:00" Price="24.88" Open="25.4" Close="24.88" High="25.47" Low="24.8" Volume="75958097" />
|
|
<StockData Name="0" Date="10/02/2009 00:00:00" Price="24.96" Open="24.46" Close="24.96" High="25.09" Low="24.43" Volume="51226259" />
|
|
<StockData Name="0" Date="10/05/2009 00:00:00" Price="24.64" Open="24.98" Close="24.64" High="25.06" Low="24.52" Volume="60809818" />
|
|
<StockData Name="0" Date="10/06/2009 00:00:00" Price="25.11" Open="24.68" Close="25.11" High="25.21" Low="24.66" Volume="48795241" />
|
|
<StockData Name="0" Date="10/07/2009 00:00:00" Price="25.1" Open="24.99" Close="25.1" High="25.18" Low="24.88" Volume="38473856" />
|
|
<StockData Name="0" Date="10/08/2009 00:00:00" Price="25.67" Open="25.44" Close="25.67" High="25.9" Low="25.22" Volume="60521239" />
|
|
<StockData Name="0" Date="10/09/2009 00:00:00" Price="25.55" Open="25.57" Close="25.55" High="25.79" Low="25.46" Volume="39522259" />
|
|
<StockData Name="0" Date="10/12/2009 00:00:00" Price="25.72" Open="25.66" Close="25.72" High="25.89" Low="25.55" Volume="29153569" />
|
|
<StockData Name="0" Date="10/13/2009 00:00:00" Price="25.81" Open="25.59" Close="25.81" High="25.94" Low="25.52" Volume="37748964" />
|
|
<StockData Name="0" Date="10/14/2009 00:00:00" Price="25.96" Open="26.14" Close="25.96" High="26.2" Low="25.82" Volume="45365489" />
|
|
<StockData Name="0" Date="10/15/2009 00:00:00" Price="26.71" Open="25.9" Close="26.71" High="26.71" Low="25.9" Volume="65620101" />
|
|
<StockData Name="0" Date="10/16/2009 00:00:00" Price="26.5" Open="26.45" Close="26.5" High="26.63" Low="26.1" Volume="56500866" />
|
|
<StockData Name="0" Date="10/19/2009 00:00:00" Price="26.36" Open="26.49" Close="26.36" High="26.58" Low="26.25" Volume="48143163" />
|
|
<StockData Name="0" Date="10/20/2009 00:00:00" Price="26.37" Open="26.42" Close="26.37" High="26.51" Low="25.94" Volume="54613476" />
|
|
<StockData Name="0" Date="10/21/2009 00:00:00" Price="26.58" Open="26.46" Close="26.58" High="26.75" Low="26.39" Volume="61672603" />
|
|
<StockData Name="0" Date="10/22/2009 00:00:00" Price="26.59" Open="26.56" Close="26.59" High="26.72" Low="26.13" Volume="61599926" />
|
|
<StockData Name="0" Date="10/23/2009 00:00:00" Price="28.02" Open="29.2" Close="28.02" High="29.35" Low="27.88" Volume="281760947" />
|
|
<StockData Name="0" Date="10/26/2009 00:00:00" Price="28.68" Open="28.12" Close="28.68" High="29.02" Low="28.11" Volume="124149662" />
|
|
<StockData Name="0" Date="10/27/2009 00:00:00" Price="28.59" Open="28.73" Close="28.59" High="28.88" Low="28.44" Volume="69685783" />
|
|
<StockData Name="0" Date="10/28/2009 00:00:00" Price="28.02" Open="28.24" Close="28.02" High="28.77" Low="27.95" Volume="73542323" />
|
|
<StockData Name="0" Date="10/29/2009 00:00:00" Price="28.22" Open="28.07" Close="28.22" High="28.41" Low="27.85" Volume="65232886" />
|
|
<StockData Name="0" Date="10/30/2009 00:00:00" Price="27.73" Open="28.03" Close="27.73" High="28.4" Low="27.66" Volume="73371734" />
|
|
<StockData Name="0" Date="11/02/2009 00:00:00" Price="27.88" Open="27.7" Close="27.88" High="28.05" Low="27.41" Volume="62432606" />
|
|
<StockData Name="0" Date="11/03/2009 00:00:00" Price="27.53" Open="27.64" Close="27.53" High="27.74" Low="27.43" Volume="50294715" />
|
|
<StockData Name="0" Date="11/04/2009 00:00:00" Price="28.06" Open="27.69" Close="28.06" High="28.39" Low="27.62" Volume="63898306" />
|
|
<StockData Name="0" Date="11/05/2009 00:00:00" Price="28.47" Open="28.52" Close="28.47" High="28.74" Low="28.28" Volume="52683314" />
|
|
<StockData Name="0" Date="11/06/2009 00:00:00" Price="28.52" Open="28.38" Close="28.52" High="28.63" Low="28.2" Volume="38909997" />
|
|
<StockData Name="0" Date="11/09/2009 00:00:00" Price="28.99" Open="28.62" Close="28.99" High="29" Low="28.53" Volume="57522019" />
|
|
<StockData Name="0" Date="11/10/2009 00:00:00" Price="29.01" Open="28.9" Close="29.01" High="29.28" Low="28.81" Volume="65881036" />
|
|
<StockData Name="0" Date="11/11/2009 00:00:00" Price="29.12" Open="29.08" Close="29.12" High="29.3" Low="29.02" Volume="49693320" />
|
|
<StockData Name="0" Date="11/12/2009 00:00:00" Price="29.36" Open="29.01" Close="29.36" High="29.49" Low="29" Volume="55360706" />
|
|
<StockData Name="0" Date="11/13/2009 00:00:00" Price="29.63" Open="29.47" Close="29.63" High="29.79" Low="29.37" Volume="53044975" />
|
|
<StockData Name="0" Date="11/16/2009 00:00:00" Price="29.54" Open="29.61" Close="29.54" High="29.8" Low="29.37" Volume="54129501" />
|
|
<StockData Name="0" Date="11/17/2009 00:00:00" Price="30" Open="29.5" Close="30" High="30" Low="29.47" Volume="75648887" />
|
|
<StockData Name="0" Date="11/18/2009 00:00:00" Price="30.11" Open="30" Close="30.11" High="30.14" Low="29.81" Volume="59440915" />
|
|
<StockData Name="0" Date="11/19/2009 00:00:00" Price="29.78" Open="29.99" Close="29.78" High="30" Low="29.7" Volume="51967660" />
|
|
<StockData Name="0" Date="11/20/2009 00:00:00" Price="29.62" Open="29.66" Close="29.62" High="29.77" Low="29.43" Volume="42648018" />
|
|
<StockData Name="0" Date="11/23/2009 00:00:00" Price="29.94" Open="29.84" Close="29.94" High="30.01" Low="29.7" Volume="41836365" />
|
|
<StockData Name="0" Date="11/24/2009 00:00:00" Price="29.91" Open="29.95" Close="29.91" High="29.99" Low="29.75" Volume="37341362" />
|
|
<StockData Name="0" Date="11/25/2009 00:00:00" Price="29.79" Open="29.81" Close="29.79" High="29.86" Low="29.58" Volume="32036164" />
|
|
<StockData Name="0" Date="11/26/2009 00:00:00" Price="29.22" Open="29.11" Close="29.22" High="29.39" Low="28.75" Volume="29357892" />
|
|
<StockData Name="0" Date="11/27/2009 00:00:00" Price="29.22" Open="29.11" Close="29.22" High="29.39" Low="28.75" Volume="29357892" />
|
|
<StockData Name="0" Date="11/30/2009 00:00:00" Price="29.41" Open="29.15" Close="29.41" High="29.45" Low="29" Volume="44174645" />
|
|
<StockData Name="0" Date="12/01/2009 00:00:00" Price="30.01" Open="29.52" Close="30.01" High="30.05" Low="29.41" Volume="49907182" />
|
|
<StockData Name="0" Date="12/02/2009 00:00:00" Price="29.78" Open="29.9" Close="29.78" High="29.99" Low="29.65" Volume="36308524" />
|
|
<StockData Name="0" Date="12/03/2009 00:00:00" Price="29.83" Open="29.84" Close="29.83" High="30.2" Low="29.76" Volume="43096326" />
|
|
<StockData Name="0" Date="12/04/2009 00:00:00" Price="29.98" Open="30.05" Close="29.98" High="30.37" Low="29.83" Volume="58819960" />
|
|
<StockData Name="0" Date="12/07/2009 00:00:00" Price="29.79" Open="29.78" Close="29.79" High="30.08" Low="29.68" Volume="38082612" />
|
|
<StockData Name="0" Date="12/08/2009 00:00:00" Price="29.57" Open="29.52" Close="29.57" High="29.74" Low="29.38" Volume="37407912" />
|
|
<StockData Name="0" Date="12/09/2009 00:00:00" Price="29.71" Open="29.47" Close="29.71" High="29.81" Low="29.25" Volume="44719350" />
|
|
<StockData Name="0" Date="12/10/2009 00:00:00" Price="29.87" Open="29.71" Close="29.87" High="29.96" Low="29.66" Volume="45940703" />
|
|
<StockData Name="0" Date="12/11/2009 00:00:00" Price="29.85" Open="29.97" Close="29.85" High="30" Low="29.79" Volume="43746588" />
|
|
<StockData Name="0" Date="12/14/2009 00:00:00" Price="30.11" Open="29.91" Close="30.11" High="30.16" Low="29.9" Volume="34651154" />
|
|
<StockData Name="0" Date="12/15/2009 00:00:00" Price="30.02" Open="29.89" Close="30.02" High="30.21" Low="29.88" Volume="49473151" />
|
|
<StockData Name="0" Date="12/16/2009 00:00:00" Price="30.1" Open="30.07" Close="30.1" High="30.41" Low="30.04" Volume="55741169" />
|
|
<StockData Name="0" Date="12/17/2009 00:00:00" Price="29.6" Open="29.95" Close="29.6" High="29.96" Low="29.57" Volume="43691182" />
|
|
<StockData Name="0" Date="12/18/2009 00:00:00" Price="30.36" Open="29.84" Close="30.36" High="30.45" Low="29.8" Volume="94117968" />
|
|
<StockData Name="0" Date="12/21/2009 00:00:00" Price="30.52" Open="30.4" Close="30.52" High="30.84" Low="30.37" Volume="40132875" />
|
|
<StockData Name="0" Date="12/22/2009 00:00:00" Price="30.82" Open="30.6" Close="30.82" High="30.93" Low="30.54" Volume="36320920" />
|
|
<StockData Name="0" Date="12/23/2009 00:00:00" Price="30.92" Open="30.71" Close="30.92" High="30.95" Low="30.69" Volume="28362689" />
|
|
<StockData Name="0" Date="12/24/2009 00:00:00" Price="31" Open="30.88" Close="31" High="31" Low="30.76" Volume="11083867" />
|
|
<StockData Name="0" Date="12/25/2009 00:00:00" Price="31.17" Open="31" Close="31.17" High="31.18" Low="30.89" Volume="25385575" />
|
|
<StockData Name="0" Date="12/28/2009 00:00:00" Price="31.17" Open="31" Close="31.17" High="31.18" Low="30.89" Volume="25385575" />
|
|
<StockData Name="0" Date="12/29/2009 00:00:00" Price="31.39" Open="31.35" Close="31.39" High="31.5" Low="31.23" Volume="29722450" />
|
|
<StockData Name="0" Date="12/30/2009 00:00:00" Price="30.96" Open="31.15" Close="30.96" High="31.29" Low="30.8" Volume="42007597" />
|
|
<StockData Name="0" Date="12/31/2009 00:00:00" Price="30.48" Open="30.98" Close="30.48" High="30.99" Low="30.48" Volume="31929611" />
|
|
<StockData Name="0" Date="01/01/2010 00:00:00" Price="30.95" Open="30.62" Close="30.95" High="31.1" Low="30.59" Volume="38414185" />
|
|
<StockData Name="0" Date="01/04/2010 00:00:00" Price="30.95" Open="30.62" Close="30.95" High="31.1" Low="30.59" Volume="38414185" />
|
|
<StockData Name="0" Date="01/05/2010 00:00:00" Price="30.96" Open="30.85" Close="30.96" High="31.1" Low="30.64" Volume="49758862" />
|
|
<StockData Name="0" Date="01/06/2010 00:00:00" Price="30.77" Open="30.88" Close="30.77" High="31.08" Low="30.52" Volume="58182332" />
|
|
<StockData Name="0" Date="01/07/2010 00:00:00" Price="30.45" Open="30.63" Close="30.45" High="30.7" Low="30.19" Volume="50564285" />
|
|
<StockData Name="0" Date="01/08/2010 00:00:00" Price="30.66" Open="30.28" Close="30.66" High="30.88" Low="30.24" Volume="51201289" />
|
|
<StockData Name="0" Date="01/11/2010 00:00:00" Price="30.27" Open="30.71" Close="30.27" High="30.76" Low="30.12" Volume="68754648" />
|
|
<StockData Name="0" Date="01/12/2010 00:00:00" Price="30.07" Open="30.15" Close="30.07" High="30.4" Low="29.91" Volume="65913228" />
|
|
<StockData Name="0" Date="01/13/2010 00:00:00" Price="30.35" Open="30.26" Close="30.35" High="30.52" Low="30.01" Volume="51863463" />
|
|
<StockData Name="0" Date="01/14/2010 00:00:00" Price="30.96" Open="30.31" Close="30.96" High="31.1" Low="30.26" Volume="63244767" />
|
|
<StockData Name="0" Date="01/15/2010 00:00:00" Price="30.86" Open="31.08" Close="30.86" High="31.24" Low="30.71" Volume="79915648" />
|
|
<StockData Name="0" Date="01/18/2010 00:00:00" Price="31.1" Open="30.75" Close="31.1" High="31.24" Low="30.68" Volume="46582886" />
|
|
<StockData Name="0" Date="01/19/2010 00:00:00" Price="31.1" Open="30.75" Close="31.1" High="31.24" Low="30.68" Volume="46582886" />
|
|
<StockData Name="0" Date="01/20/2010 00:00:00" Price="30.58" Open="30.81" Close="30.58" High="30.94" Low="30.31" Volume="54857712" />
|
|
<StockData Name="0" Date="01/21/2010 00:00:00" Price="30.01" Open="30.61" Close="30.01" High="30.72" Low="30" Volume="73086701" />
|
|
<StockData Name="0" Date="01/22/2010 00:00:00" Price="28.96" Open="30" Close="28.96" High="30.2" Low="28.84" Volume="102004573" />
|
|
<StockData Name="0" Date="01/25/2010 00:00:00" Price="29.32" Open="29.24" Close="29.32" High="29.66" Low="29.1" Volume="63381173" />
|
|
<StockData Name="0" Date="01/26/2010 00:00:00" Price="29.5" Open="29.2" Close="29.5" High="29.85" Low="29.09" Volume="66647676" />
|
|
<StockData Name="0" Date="01/27/2010 00:00:00" Price="29.67" Open="29.35" Close="29.67" High="29.82" Low="29.02" Volume="63949492" />
|
|
<StockData Name="0" Date="01/28/2010 00:00:00" Price="29.16" Open="29.84" Close="29.16" High="29.87" Low="28.89" Volume="117513692" />
|
|
<StockData Name="0" Date="01/29/2010 00:00:00" Price="28.18" Open="29.9" Close="28.18" High="29.92" Low="27.66" Volume="193888424" />
|
|
<StockData Name="0" Date="02/01/2010 00:00:00" Price="28.41" Open="28.39" Close="28.41" High="28.48" Low="27.92" Volume="85931099" />
|
|
<StockData Name="0" Date="02/02/2010 00:00:00" Price="28.46" Open="28.37" Close="28.46" High="28.5" Low="28.14" Volume="54413654" />
|
|
<StockData Name="0" Date="02/03/2010 00:00:00" Price="28.63" Open="28.26" Close="28.63" High="28.79" Low="28.12" Volume="61397848" />
|
|
<StockData Name="0" Date="02/04/2010 00:00:00" Price="27.84" Open="28.38" Close="27.84" High="28.5" Low="27.81" Volume="77849968" />
|
|
<StockData Name="0" Date="02/05/2010 00:00:00" Price="28.02" Open="28" Close="28.02" High="28.28" Low="27.57" Volume="80960063" />
|
|
<StockData Name="0" Date="02/08/2010 00:00:00" Price="27.72" Open="28.01" Close="27.72" High="28.08" Low="27.57" Volume="52826474" />
|
|
<StockData Name="0" Date="02/09/2010 00:00:00" Price="28.01" Open="27.97" Close="28.01" High="28.34" Low="27.75" Volume="59195742" />
|
|
<StockData Name="0" Date="02/10/2010 00:00:00" Price="27.99" Open="28.03" Close="27.99" High="28.24" Low="27.84" Volume="48591246" />
|
|
<StockData Name="0" Date="02/11/2010 00:00:00" Price="28.12" Open="27.93" Close="28.12" High="28.4" Low="27.7" Volume="65995913" />
|
|
<StockData Name="0" Date="02/12/2010 00:00:00" Price="27.93" Open="27.81" Close="27.93" High="28.06" Low="27.58" Volume="81121515" />
|
|
<StockData Name="0" Date="02/15/2010 00:00:00" Price="28.35" Open="28.13" Close="28.35" High="28.37" Low="28.02" Volume="51938098" />
|
|
<StockData Name="0" Date="02/16/2010 00:00:00" Price="28.35" Open="28.13" Close="28.35" High="28.37" Low="28.02" Volume="51938098" />
|
|
<StockData Name="0" Date="02/17/2010 00:00:00" Price="28.59" Open="28.53" Close="28.59" High="28.65" Low="28.36" Volume="45882842" />
|
|
<StockData Name="0" Date="02/18/2010 00:00:00" Price="28.97" Open="28.59" Close="28.97" High="29.03" Low="28.51" Volume="42856501" />
|
|
<StockData Name="0" Date="02/19/2010 00:00:00" Price="28.77" Open="28.79" Close="28.77" High="28.92" Low="28.69" Volume="44461634" />
|
|
<StockData Name="0" Date="02/22/2010 00:00:00" Price="28.73" Open="28.84" Close="28.73" High="28.94" Low="28.65" Volume="36710350" />
|
|
<StockData Name="0" Date="02/23/2010 00:00:00" Price="28.33" Open="28.68" Close="28.33" High="28.83" Low="28.09" Volume="52270044" />
|
|
<StockData Name="0" Date="02/24/2010 00:00:00" Price="28.63" Open="28.52" Close="28.63" High="28.79" Low="28.38" Volume="43166875" />
|
|
<StockData Name="0" Date="02/25/2010 00:00:00" Price="28.6" Open="28.27" Close="28.6" High="28.65" Low="28.02" Volume="48735294" />
|
|
<StockData Name="0" Date="02/26/2010 00:00:00" Price="28.67" Open="28.65" Close="28.67" High="28.85" Low="28.51" Volume="40372889" />
|
|
<StockData Name="0" Date="03/01/2010 00:00:00" Price="29.02" Open="28.77" Close="29.02" High="29.05" Low="28.53" Volume="43805302" />
|
|
<StockData Name="0" Date="03/02/2010 00:00:00" Price="28.46" Open="29.08" Close="28.46" High="29.3" Low="28.24" Volume="93129838" />
|
|
<StockData Name="0" Date="03/03/2010 00:00:00" Price="28.46" Open="28.51" Close="28.46" High="28.61" Low="28.35" Volume="48442081" />
|
|
<StockData Name="0" Date="03/04/2010 00:00:00" Price="28.63" Open="28.46" Close="28.63" High="28.65" Low="28.27" Volume="42894184" />
|
|
<StockData Name="0" Date="03/05/2010 00:00:00" Price="28.59" Open="28.66" Close="28.59" High="28.68" Low="28.42" Volume="56005054" />
|
|
<StockData Name="0" Date="03/08/2010 00:00:00" Price="28.63" Open="28.52" Close="28.63" High="28.93" Low="28.5" Volume="39421396" />
|
|
<StockData Name="0" Date="03/09/2010 00:00:00" Price="28.8" Open="28.56" Close="28.8" High="29.11" Low="28.55" Volume="50278457" />
|
|
<StockData Name="0" Date="03/10/2010 00:00:00" Price="28.97" Open="28.86" Close="28.97" High="29.11" Low="28.8" Volume="44898608" />
|
|
<StockData Name="0" Date="03/11/2010 00:00:00" Price="29.18" Open="28.89" Close="29.18" High="29.19" Low="28.85" Volume="35353651" />
|
|
<StockData Name="0" Date="03/12/2010 00:00:00" Price="29.27" Open="29.32" Close="29.27" High="29.38" Low="29.04" Volume="31709321" />
|
|
<StockData Name="0" Date="03/15/2010 00:00:00" Price="29.29" Open="29.18" Close="29.29" High="29.37" Low="29.01" Volume="37516750" />
|
|
<StockData Name="0" Date="03/16/2010 00:00:00" Price="29.37" Open="29.42" Close="29.37" High="29.49" Low="29.2" Volume="36732935" />
|
|
<StockData Name="0" Date="03/17/2010 00:00:00" Price="29.63" Open="29.5" Close="29.63" High="29.87" Low="29.4" Volume="50386698" />
|
|
<StockData Name="0" Date="03/18/2010 00:00:00" Price="29.61" Open="29.63" Close="29.61" High="29.72" Low="29.5" Volume="43845199" />
|
|
<StockData Name="0" Date="03/19/2010 00:00:00" Price="29.59" Open="29.76" Close="29.59" High="29.9" Low="29.35" Volume="81341090" />
|
|
<StockData Name="0" Date="03/22/2010 00:00:00" Price="29.6" Open="29.5" Close="29.6" High="29.7" Low="29.39" Volume="37718162" />
|
|
<StockData Name="0" Date="03/23/2010 00:00:00" Price="29.88" Open="29.59" Close="29.88" High="29.9" Low="29.41" Volume="42026555" />
|
|
<StockData Name="0" Date="03/24/2010 00:00:00" Price="29.65" Open="29.72" Close="29.65" High="29.85" Low="29.6" Volume="33993584" />
|
|
<StockData Name="0" Date="03/25/2010 00:00:00" Price="30.01" Open="29.83" Close="30.01" High="30.57" Low="29.8" Volume="73176624" />
|
|
<StockData Name="0" Date="03/26/2010 00:00:00" Price="29.66" Open="30.09" Close="29.66" High="30.2" Low="29.59" Volume="55604731" />
|
|
<StockData Name="0" Date="03/29/2010 00:00:00" Price="29.59" Open="29.71" Close="29.59" High="29.82" Low="29.55" Volume="33340722" />
|
|
<StockData Name="0" Date="03/30/2010 00:00:00" Price="29.77" Open="29.63" Close="29.77" High="29.86" Low="29.5" Volume="34955871" />
|
|
<StockData Name="0" Date="03/31/2010 00:00:00" Price="29.29" Open="29.64" Close="29.29" High="29.72" Low="29.17" Volume="63762620" />
|
|
<StockData Name="0" Date="04/01/2010 00:00:00" Price="29.16" Open="29.35" Close="29.16" High="29.54" Low="28.62" Volume="74768063" />
|
|
<StockData Name="0" Date="04/02/2010 00:00:00" Price="29.27" Open="29.13" Close="29.27" High="29.42" Low="29.03" Volume="34338235" />
|
|
<StockData Name="0" Date="04/05/2010 00:00:00" Price="29.27" Open="29.13" Close="29.27" High="29.42" Low="29.03" Volume="34338235" />
|
|
<StockData Name="0" Date="04/06/2010 00:00:00" Price="29.32" Open="29.15" Close="29.32" High="29.58" Low="28.98" Volume="47366786" />
|
|
<StockData Name="0" Date="04/07/2010 00:00:00" Price="29.35" Open="29.16" Close="29.35" High="29.56" Low="29.14" Volume="58320552" />
|
|
<StockData Name="0" Date="04/08/2010 00:00:00" Price="29.92" Open="29.32" Close="29.92" High="29.98" Low="29.3" Volume="63713716" />
|
|
<StockData Name="0" Date="04/09/2010 00:00:00" Price="30.34" Open="29.95" Close="30.34" High="30.41" Low="29.9" Volume="54755457" />
|
|
<StockData Name="0" Date="04/12/2010 00:00:00" Price="30.32" Open="30.25" Close="30.32" High="30.49" Low="30.2" Volume="37074279" />
|
|
<StockData Name="0" Date="04/13/2010 00:00:00" Price="30.45" Open="30.15" Close="30.45" High="30.5" Low="30.13" Volume="41374514" />
|
|
<StockData Name="0" Date="04/14/2010 00:00:00" Price="30.82" Open="30.79" Close="30.82" High="31" Low="30.66" Volume="68941186" />
|
|
<StockData Name="0" Date="04/15/2010 00:00:00" Price="30.87" Open="30.82" Close="30.87" High="30.95" Low="30.71" Volume="52748075" />
|
|
<StockData Name="0" Date="04/16/2010 00:00:00" Price="30.67" Open="30.79" Close="30.67" High="30.98" Low="30.6" Volume="88707802" />
|
|
<StockData Name="0" Date="04/19/2010 00:00:00" Price="31.04" Open="30.77" Close="31.04" High="31.25" Low="30.76" Volume="64970248" />
|
|
<StockData Name="0" Date="04/20/2010 00:00:00" Price="31.36" Open="31.22" Close="31.36" High="31.44" Low="31.13" Volume="52206093" />
|
|
<StockData Name="0" Date="04/21/2010 00:00:00" Price="31.33" Open="31.33" Close="31.33" High="31.5" Low="31.23" Volume="55343086" />
|
|
<StockData Name="0" Date="04/22/2010 00:00:00" Price="31.39" Open="31.04" Close="31.39" High="31.53" Low="30.9" Volume="84847551" />
|
|
<StockData Name="0" Date="04/23/2010 00:00:00" Price="30.96" Open="31.12" Close="30.96" High="31.58" Low="30.65" Volume="126766583" />
|
|
<StockData Name="0" Date="04/26/2010 00:00:00" Price="31.11" Open="31" Close="31.11" High="31.28" Low="30.86" Volume="63652231" />
|
|
<StockData Name="0" Date="04/27/2010 00:00:00" Price="30.84" Open="30.95" Close="30.84" High="31.25" Low="30.75" Volume="68732315" />
|
|
<StockData Name="0" Date="04/28/2010 00:00:00" Price="30.91" Open="30.92" Close="30.91" High="31" Low="30.62" Volume="64557901" />
|
|
<StockData Name="0" Date="04/29/2010 00:00:00" Price="31" Open="30.93" Close="31" High="31.43" Low="30.67" Volume="52671781" />
|
|
<StockData Name="0" Date="04/30/2010 00:00:00" Price="30.54" Open="31.07" Close="30.54" High="31.08" Low="30.52" Volume="63220209" />
|
|
<StockData Name="0" Date="05/03/2010 00:00:00" Price="30.86" Open="30.67" Close="30.86" High="31.06" Low="30.58" Volume="43990036" />
|
|
<StockData Name="0" Date="05/04/2010 00:00:00" Price="30.13" Open="30.52" Close="30.13" High="30.55" Low="29.75" Volume="82085579" />
|
|
<StockData Name="0" Date="05/05/2010 00:00:00" Price="29.85" Open="29.77" Close="29.85" High="30.09" Low="29.69" Volume="66833778" />
|
|
<StockData Name="0" Date="05/06/2010 00:00:00" Price="28.98" Open="29.59" Close="28.98" High="29.88" Low="27.91" Volume="128612951" />
|
|
<StockData Name="0" Date="05/07/2010 00:00:00" Price="28.21" Open="28.88" Close="28.21" High="28.95" Low="27.32" Volume="173718024" />
|
|
<StockData Name="0" Date="05/10/2010 00:00:00" Price="28.94" Open="29.01" Close="28.94" High="29.48" Low="28.71" Volume="86656268" />
|
|
<StockData Name="0" Date="05/11/2010 00:00:00" Price="28.88" Open="28.68" Close="28.88" High="29.65" Low="28.57" Volume="63803037" />
|
|
<StockData Name="0" Date="05/12/2010 00:00:00" Price="29.44" Open="28.98" Close="29.44" High="29.58" Low="28.92" Volume="47152462" />
|
|
<StockData Name="0" Date="05/13/2010 00:00:00" Price="29.24" Open="29.26" Close="29.24" High="29.73" Low="29.18" Volume="45291598" />
|
|
<StockData Name="0" Date="05/14/2010 00:00:00" Price="28.93" Open="29.2" Close="28.93" High="29.21" Low="28.64" Volume="63333959" />
|
|
<StockData Name="0" Date="05/17/2010 00:00:00" Price="28.94" Open="29.12" Close="28.94" High="29.23" Low="28.45" Volume="46055496" />
|
|
<StockData Name="0" Date="05/18/2010 00:00:00" Price="28.6" Open="28.87" Close="28.6" High="29" Low="28.4" Volume="52772107" />
|
|
<StockData Name="0" Date="05/19/2010 00:00:00" Price="28.24" Open="28.52" Close="28.24" High="28.69" Low="27.79" Volume="61754173" />
|
|
<StockData Name="0" Date="05/20/2010 00:00:00" Price="27.11" Open="27.65" Close="27.11" High="27.84" Low="27.04" Volume="87991056" />
|
|
<StockData Name="0" Date="05/21/2010 00:00:00" Price="26.84" Open="26.63" Close="26.84" High="27.11" Low="26.44" Volume="117600229" />
|
|
<StockData Name="0" Date="05/24/2010 00:00:00" Price="26.27" Open="26.85" Close="26.27" High="26.86" Low="26.26" Volume="73712018" />
|
|
<StockData Name="0" Date="05/25/2010 00:00:00" Price="26.07" Open="25.65" Close="26.07" High="26.33" Low="25.38" Volume="98373509" />
|
|
<StockData Name="0" Date="05/26/2010 00:00:00" Price="25.01" Open="26.23" Close="25.01" High="26.6" Low="24.56" Volume="176684012" />
|
|
<StockData Name="0" Date="05/27/2010 00:00:00" Price="26" Open="25.73" Close="26" High="26.36" Low="25.72" Volume="136434525" />
|
|
<StockData Name="0" Date="05/28/2010 00:00:00" Price="25.8" Open="25.84" Close="25.8" High="26.12" Low="25.66" Volume="67502221" />
|
|
<StockData Name="0" Date="05/31/2010 00:00:00" Price="25.89" Open="25.53" Close="25.89" High="26.31" Low="25.52" Volume="76155453" />
|
|
<StockData Name="0" Date="06/01/2010 00:00:00" Price="25.89" Open="25.53" Close="25.89" High="26.31" Low="25.52" Volume="76155453" />
|
|
<StockData Name="0" Date="06/02/2010 00:00:00" Price="26.46" Open="26.06" Close="26.46" High="26.48" Low="25.73" Volume="65718772" />
|
|
<StockData Name="0" Date="06/03/2010 00:00:00" Price="26.86" Open="26.55" Close="26.86" High="26.93" Low="26.41" Volume="67839372" />
|
|
<StockData Name="0" Date="06/04/2010 00:00:00" Price="25.79" Open="26.1" Close="25.79" High="26.57" Low="25.62" Volume="89833275" />
|
|
<StockData Name="0" Date="06/07/2010 00:00:00" Price="25.29" Open="25.82" Close="25.29" High="25.83" Low="25.24" Volume="80456154" />
|
|
<StockData Name="0" Date="06/08/2010 00:00:00" Price="25.11" Open="25.25" Close="25.11" High="25.26" Low="24.65" Volume="87354921" />
|
|
<StockData Name="0" Date="06/09/2010 00:00:00" Price="24.79" Open="25.22" Close="24.79" High="25.52" Low="24.75" Volume="87808432" />
|
|
<StockData Name="0" Date="06/10/2010 00:00:00" Price="25" Open="25.13" Close="25" High="25.15" Low="24.78" Volume="78950407" />
|
|
<StockData Name="0" Date="06/11/2010 00:00:00" Price="25.66" Open="25.04" Close="25.66" High="25.72" Low="24.77" Volume="68057774" />
|
|
<StockData Name="0" Date="06/14/2010 00:00:00" Price="25.5" Open="25.86" Close="25.5" High="25.96" Low="25.47" Volume="50972363" />
|
|
<StockData Name="0" Date="06/15/2010 00:00:00" Price="26.58" Open="25.75" Close="26.58" High="26.65" Low="25.74" Volume="81644277" />
|
|
<StockData Name="0" Date="06/16/2010 00:00:00" Price="26.32" Open="26.47" Close="26.32" High="26.58" Low="26.23" Volume="48699364" />
|
|
<StockData Name="0" Date="06/17/2010 00:00:00" Price="26.37" Open="26.56" Close="26.37" High="26.67" Low="26.04" Volume="47998692" />
|
|
<StockData Name="0" Date="06/18/2010 00:00:00" Price="26.44" Open="26.37" Close="26.44" High="26.53" Low="26.17" Volume="52079257" />
|
|
<StockData Name="0" Date="06/21/2010 00:00:00" Price="25.95" Open="26.78" Close="25.95" High="26.89" Low="25.89" Volume="54625218" />
|
|
<StockData Name="0" Date="06/22/2010 00:00:00" Price="25.77" Open="26.16" Close="25.77" High="26.45" Low="25.76" Volume="55986386" />
|
|
<StockData Name="0" Date="06/23/2010 00:00:00" Price="25.31" Open="25.78" Close="25.31" High="25.78" Low="25.22" Volume="61468282" />
|
|
<StockData Name="0" Date="06/24/2010 00:00:00" Price="25" Open="25.46" Close="25" High="25.72" Low="24.93" Volume="85252196" />
|
|
<StockData Name="0" Date="06/25/2010 00:00:00" Price="24.53" Open="25.05" Close="24.53" High="25.11" Low="24.31" Volume="156256672" />
|
|
<StockData Name="0" Date="06/28/2010 00:00:00" Price="24.31" Open="24.51" Close="24.31" High="24.61" Low="24.12" Volume="73787879" />
|
|
<StockData Name="0" Date="06/29/2010 00:00:00" Price="23.31" Open="24.13" Close="23.31" High="24.2" Low="23.11" Volume="119885791" />
|
|
<StockData Name="0" Date="06/30/2010 00:00:00" Price="23.01" Open="23.3" Close="23.01" High="23.68" Low="22.95" Volume="81057995" />
|
|
<StockData Name="0" Date="07/01/2010 00:00:00" Price="23.16" Open="23.09" Close="23.16" High="23.32" Low="22.73" Volume="92239399" />
|
|
<StockData Name="0" Date="07/02/2010 00:00:00" Price="23.27" Open="23.36" Close="23.27" High="23.48" Low="23.05" Volume="62489452" />
|
|
<StockData Name="0" Date="07/05/2010 00:00:00" Price="23.82" Open="23.7" Close="23.82" High="24.09" Low="23.58" Volume="73594554" />
|
|
<StockData Name="0" Date="07/06/2010 00:00:00" Price="23.82" Open="23.7" Close="23.82" High="24.09" Low="23.58" Volume="73594554" />
|
|
<StockData Name="0" Date="07/07/2010 00:00:00" Price="24.3" Open="23.82" Close="24.3" High="24.32" Low="23.61" Volume="81967278" />
|
|
<StockData Name="0" Date="07/08/2010 00:00:00" Price="24.41" Open="24.6" Close="24.41" High="24.62" Low="23.97" Volume="50768072" />
|
|
<StockData Name="0" Date="07/09/2010 00:00:00" Price="24.27" Open="24.33" Close="24.27" High="24.41" Low="24.15" Volume="53811348" />
|
|
<StockData Name="0" Date="07/12/2010 00:00:00" Price="24.83" Open="24.43" Close="24.83" High="24.89" Low="24.42" Volume="49862201" />
|
|
<StockData Name="0" Date="07/13/2010 00:00:00" Price="25.13" Open="25.14" Close="25.13" High="25.3" Low="24.9" Volume="61928666" />
|
|
<StockData Name="0" Date="07/14/2010 00:00:00" Price="25.44" Open="25.5" Close="25.44" High="25.61" Low="25.12" Volume="72808022" />
|
|
<StockData Name="0" Date="07/15/2010 00:00:00" Price="25.51" Open="25.5" Close="25.51" High="25.59" Low="24.98" Volume="56934631" />
|
|
<StockData Name="0" Date="07/16/2010 00:00:00" Price="24.89" Open="25.51" Close="24.89" High="25.64" Low="24.88" Volume="65064760" />
|
|
<StockData Name="0" Date="07/19/2010 00:00:00" Price="25.23" Open="24.96" Close="25.23" High="25.3" Low="24.91" Volume="38181760" />
|
|
<StockData Name="0" Date="07/20/2010 00:00:00" Price="25.48" Open="24.86" Close="25.48" High="25.48" Low="24.7" Volume="45530162" />
|
|
<StockData Name="0" Date="07/21/2010 00:00:00" Price="25.12" Open="25.6" Close="25.12" High="25.65" Low="24.98" Volume="73297593" />
|
|
<StockData Name="0" Date="07/22/2010 00:00:00" Price="25.84" Open="25.51" Close="25.84" High="25.99" Low="25.47" Volume="73016369" />
|
|
<StockData Name="0" Date="07/23/2010 00:00:00" Price="25.81" Open="25.84" Close="25.81" High="26.02" Low="25.25" Volume="108520012" />
|
|
<StockData Name="0" Date="07/26/2010 00:00:00" Price="26.1" Open="25.86" Close="26.1" High="26.2" Low="25.8" Volume="67249812" />
|
|
<StockData Name="0" Date="07/27/2010 00:00:00" Price="26.16" Open="26.14" Close="26.16" High="26.24" Low="25.96" Volume="60682484" />
|
|
<StockData Name="0" Date="07/28/2010 00:00:00" Price="25.95" Open="26.07" Close="25.95" High="26.19" Low="25.83" Volume="69704731" />
|
|
<StockData Name="0" Date="07/29/2010 00:00:00" Price="26.03" Open="26.13" Close="26.03" High="26.41" Low="25.6" Volume="69446188" />
|
|
<StockData Name="0" Date="07/30/2010 00:00:00" Price="25.81" Open="25.75" Close="25.81" High="25.84" Low="25.35" Volume="83534777" />
|
|
<StockData Name="0" Date="08/02/2010 00:00:00" Price="26.33" Open="25.99" Close="26.33" High="26.38" Low="25.75" Volume="55044515" />
|
|
<StockData Name="0" Date="08/03/2010 00:00:00" Price="26.16" Open="26.2" Close="26.16" High="26.35" Low="25.97" Volume="56877663" />
|
|
<StockData Name="0" Date="08/04/2010 00:00:00" Price="25.73" Open="26.15" Close="25.73" High="26.24" Low="25.44" Volume="78531804" />
|
|
<StockData Name="0" Date="08/05/2010 00:00:00" Price="25.37" Open="25.49" Close="25.37" High="25.58" Low="25.21" Volume="64922012" />
|
|
<StockData Name="0" Date="08/06/2010 00:00:00" Price="25.55" Open="25.18" Close="25.55" High="25.56" Low="25.02" Volume="55985489" />
|
|
<StockData Name="0" Date="08/09/2010 00:00:00" Price="25.61" Open="25.55" Close="25.61" High="25.73" Low="25.37" Volume="57102542" />
|
|
<StockData Name="0" Date="08/10/2010 00:00:00" Price="25.07" Open="25.33" Close="25.07" High="25.34" Low="24.88" Volume="87257683" />
|
|
<StockData Name="0" Date="08/11/2010 00:00:00" Price="24.86" Open="24.68" Close="24.86" High="24.9" Low="24.56" Volume="76745824" />
|
|
<StockData Name="0" Date="08/12/2010 00:00:00" Price="24.49" Open="24.42" Close="24.49" High="24.68" Low="24.36" Volume="70240460" />
|
|
<StockData Name="0" Date="08/13/2010 00:00:00" Price="24.4" Open="24.35" Close="24.4" High="24.67" Low="24.24" Volume="45263430" />
|
|
<StockData Name="0" Date="08/16/2010 00:00:00" Price="24.5" Open="24.36" Close="24.5" High="24.61" Low="24.3" Volume="40968392" />
|
|
<StockData Name="0" Date="08/17/2010 00:00:00" Price="24.71" Open="24.71" Close="24.71" High="24.96" Low="24.6" Volume="52935026" />
|
|
<StockData Name="0" Date="08/18/2010 00:00:00" Price="24.82" Open="24.68" Close="24.82" High="24.95" Low="24.41" Volume="46818826" />
|
|
<StockData Name="0" Date="08/19/2010 00:00:00" Price="24.44" Open="24.62" Close="24.44" High="24.74" Low="24.21" Volume="54069035" />
|
|
<StockData Name="0" Date="08/20/2010 00:00:00" Price="24.23" Open="24.31" Close="24.23" High="24.4" Low="24.2" Volume="49565732" />
|
|
<StockData Name="0" Date="08/23/2010 00:00:00" Price="24.28" Open="24.44" Close="24.28" High="24.64" Low="24.24" Volume="51728126" />
|
|
<StockData Name="0" Date="08/24/2010 00:00:00" Price="24.04" Open="24.09" Close="24.04" High="24.35" Low="24" Volume="66532358" />
|
|
<StockData Name="0" Date="08/25/2010 00:00:00" Price="24.1" Open="24" Close="24.1" High="24.22" Low="23.87" Volume="47404767" />
|
|
<StockData Name="0" Date="08/26/2010 00:00:00" Price="23.82" Open="24.09" Close="23.82" High="24.19" Low="23.79" Volume="49105276" />
|
|
<StockData Name="0" Date="08/27/2010 00:00:00" Price="23.93" Open="23.88" Close="23.93" High="24.02" Low="23.51" Volume="60944493" />
|
|
<StockData Name="0" Date="08/30/2010 00:00:00" Price="23.64" Open="23.74" Close="23.64" High="23.82" Low="23.6" Volume="45453037" />
|
|
<StockData Name="0" Date="08/31/2010 00:00:00" Price="23.46" Open="23.6" Close="23.46" High="23.73" Low="23.32" Volume="66083495" />
|
|
<StockData Name="0" Date="09/01/2010 00:00:00" Price="23.9" Open="23.67" Close="23.9" High="23.95" Low="23.54" Volume="65235852" />
|
|
<StockData Name="0" Date="09/02/2010 00:00:00" Price="23.94" Open="23.88" Close="23.94" High="23.95" Low="23.71" Volume="48837044" />
|
|
<StockData Name="0" Date="09/03/2010 00:00:00" Price="24.29" Open="24.24" Close="24.29" High="24.45" Low="24.2" Volume="64189016" />
|
|
<StockData Name="0" Date="09/06/2010 00:00:00" Price="23.96" Open="24.1" Close="23.96" High="24.3" Low="23.92" Volume="51928618" />
|
|
<StockData Name="0" Date="09/07/2010 00:00:00" Price="23.96" Open="24.1" Close="23.96" High="24.3" Low="23.92" Volume="51928618" />
|
|
<StockData Name="0" Date="09/08/2010 00:00:00" Price="23.93" Open="24.07" Close="23.93" High="24.2" Low="23.74" Volume="65512329" />
|
|
<StockData Name="0" Date="09/09/2010 00:00:00" Price="24.01" Open="24.19" Close="24.01" High="24.21" Low="23.99" Volume="46028831" />
|
|
<StockData Name="0" Date="09/10/2010 00:00:00" Price="23.85" Open="23.98" Close="23.85" High="24.03" Low="23.79" Volume="58293790" />
|
|
<StockData Name="0" Date="09/13/2010 00:00:00" Price="25.11" Open="24.2" Close="25.11" High="25.29" Low="24.09" Volume="114680387" />
|
|
<StockData Name="0" Date="09/14/2010 00:00:00" Price="25.03" Open="25.04" Close="25.03" High="25.35" Low="24.89" Volume="87160392" />
|
|
<StockData Name="0" Date="09/15/2010 00:00:00" Price="25.12" Open="25.1" Close="25.12" High="25.22" Low="24.92" Volume="56204376" />
|
|
<StockData Name="0" Date="09/16/2010 00:00:00" Price="25.33" Open="25.06" Close="25.33" High="25.37" Low="25.05" Volume="44548260" />
|
|
<StockData Name="0" Date="09/17/2010 00:00:00" Price="25.22" Open="25.4" Close="25.22" High="25.53" Low="25.08" Volume="70341518" />
|
|
<StockData Name="0" Date="09/20/2010 00:00:00" Price="25.43" Open="25.28" Close="25.43" High="25.52" Low="25.11" Volume="49877219" />
|
|
<StockData Name="0" Date="09/21/2010 00:00:00" Price="25.15" Open="25.42" Close="25.15" High="25.42" Low="25.08" Volume="52924157" />
|
|
<StockData Name="0" Date="09/22/2010 00:00:00" Price="24.61" Open="24.89" Close="24.61" High="24.97" Low="24.36" Volume="94299353" />
|
|
<StockData Name="0" Date="09/23/2010 00:00:00" Price="24.43" Open="24.51" Close="24.43" High="24.59" Low="24.36" Volume="46210109" />
|
|
<StockData Name="0" Date="09/24/2010 00:00:00" Price="24.78" Open="24.64" Close="24.78" High="24.8" Low="24.58" Volume="51948788" />
|
|
<StockData Name="0" Date="09/27/2010 00:00:00" Price="24.73" Open="24.85" Close="24.73" High="24.99" Low="24.59" Volume="43732859" />
|
|
<StockData Name="0" Date="09/28/2010 00:00:00" Price="24.68" Open="24.8" Close="24.68" High="24.9" Low="24.35" Volume="56041120" />
|
|
<StockData Name="0" Date="09/29/2010 00:00:00" Price="24.5" Open="24.63" Close="24.5" High="24.66" Low="24.4" Volume="44318896" />
|
|
<StockData Name="0" Date="09/30/2010 00:00:00" Price="24.49" Open="24.61" Close="24.49" High="24.83" Low="24.36" Volume="61271057" />
|
|
<StockData Name="0" Date="10/01/2010 00:00:00" Price="24.38" Open="24.77" Close="24.38" High="24.82" Low="24.3" Volume="62672276" />
|
|
<StockData Name="0" Date="10/04/2010 00:00:00" Price="23.91" Open="23.96" Close="23.91" High="23.99" Low="23.78" Volume="98143158" />
|
|
<StockData Name="0" Date="10/05/2010 00:00:00" Price="24.35" Open="24.06" Close="24.35" High="24.45" Low="23.91" Volume="78152892" />
|
|
<StockData Name="0" Date="10/06/2010 00:00:00" Price="24.43" Open="24.32" Close="24.43" High="24.54" Low="24.13" Volume="50489603" />
|
|
<StockData Name="0" Date="10/07/2010 00:00:00" Price="24.53" Open="24.62" Close="24.53" High="24.75" Low="24.28" Volume="50096043" />
|
|
<StockData Name="0" Date="10/08/2010 00:00:00" Price="24.57" Open="24.62" Close="24.57" High="24.65" Low="24.37" Volume="41328991" />
|
|
<StockData Name="0" Date="10/11/2010 00:00:00" Price="24.59" Open="24.74" Close="24.59" High="24.74" Low="24.5" Volume="27587722" />
|
|
<StockData Name="0" Date="10/12/2010 00:00:00" Price="24.83" Open="24.65" Close="24.83" High="24.93" Low="24.43" Volume="50141421" />
|
|
<StockData Name="0" Date="10/13/2010 00:00:00" Price="25.34" Open="25.02" Close="25.34" High="25.54" Low="24.89" Volume="75336441" />
|
|
<StockData Name="0" Date="10/14/2010 00:00:00" Price="25.23" Open="25.29" Close="25.23" High="25.34" Low="25" Volume="51985403" />
|
|
<StockData Name="0" Date="10/15/2010 00:00:00" Price="25.54" Open="25.36" Close="25.54" High="25.55" Low="25.23" Volume="68954747" />
|
|
<StockData Name="0" Date="10/18/2010 00:00:00" Price="25.82" Open="25.59" Close="25.82" High="25.95" Low="25.45" Volume="48396780" />
|
|
<StockData Name="0" Date="10/19/2010 00:00:00" Price="25.1" Open="25.27" Close="25.1" High="25.37" Low="24.95" Volume="66150875" />
|
|
<StockData Name="0" Date="10/20/2010 00:00:00" Price="25.31" Open="25.26" Close="25.31" High="25.4" Low="25.1" Volume="56283551" />
|
|
<StockData Name="0" Date="10/21/2010 00:00:00" Price="25.42" Open="25.4" Close="25.42" High="25.54" Low="25.05" Volume="50032354" />
|
|
<StockData Name="0" Date="10/22/2010 00:00:00" Price="25.38" Open="25.52" Close="25.38" High="25.54" Low="25.27" Volume="25844141" />
|
|
<StockData Name="0" Date="10/25/2010 00:00:00" Price="25.19" Open="25.24" Close="25.19" High="25.35" Low="25.17" Volume="50912304" />
|
|
<StockData Name="0" Date="10/26/2010 00:00:00" Price="25.9" Open="25.12" Close="25.9" High="25.97" Low="25.06" Volume="69304104" />
|
|
<StockData Name="0" Date="10/27/2010 00:00:00" Price="26.05" Open="25.79" Close="26.05" High="26.11" Low="25.62" Volume="64805406" />
|
|
<StockData Name="0" Date="10/28/2010 00:00:00" Price="26.28" Open="26.21" Close="26.28" High="26.38" Low="25.92" Volume="80730261" />
|
|
<StockData Name="0" Date="10/29/2010 00:00:00" Price="26.66" Open="27.15" Close="26.66" High="27.2" Low="26.48" Volume="114193191" />
|
|
<StockData Name="0" Date="11/01/2010 00:00:00" Price="26.95" Open="26.88" Close="26.95" High="27.22" Low="26.7" Volume="61916183" />
|
|
<StockData Name="0" Date="11/02/2010 00:00:00" Price="27.39" Open="27.06" Close="27.39" High="27.42" Low="27.02" Volume="54402096" />
|
|
<StockData Name="0" Date="11/03/2010 00:00:00" Price="27.03" Open="27.46" Close="27.03" High="27.49" Low="26.96" Volume="110255273" />
|
|
<StockData Name="0" Date="11/04/2010 00:00:00" Price="27.14" Open="27.41" Close="27.14" High="27.43" Low="27.01" Volume="93599285" />
|
|
<StockData Name="0" Date="11/05/2010 00:00:00" Price="26.85" Open="27.17" Close="26.85" High="27.19" Low="26.53" Volume="110953685" />
|
|
<StockData Name="0" Date="11/08/2010 00:00:00" Price="26.81" Open="26.68" Close="26.81" High="27.05" Low="26.58" Volume="71670771" />
|
|
<StockData Name="0" Date="11/09/2010 00:00:00" Price="26.95" Open="26.81" Close="26.95" High="27.11" Low="26.71" Volume="58594443" />
|
|
<StockData Name="0" Date="11/10/2010 00:00:00" Price="26.94" Open="27.01" Close="26.94" High="27.08" Low="26.81" Volume="52277301" />
|
|
<StockData Name="0" Date="11/11/2010 00:00:00" Price="26.68" Open="26.68" Close="26.68" High="26.72" Low="26.28" Volume="62076710" />
|
|
<StockData Name="0" Date="11/12/2010 00:00:00" Price="26.27" Open="26.47" Close="26.27" High="26.52" Low="26.1" Volume="64962139" />
|
|
<StockData Name="0" Date="11/15/2010 00:00:00" Price="26.2" Open="26.33" Close="26.2" High="26.5" Low="26.17" Volume="51794559" />
|
|
<StockData Name="0" Date="11/16/2010 00:00:00" Price="25.81" Open="26.04" Close="25.81" High="26.04" Low="25.65" Volume="65339110" />
|
|
<StockData Name="0" Date="11/17/2010 00:00:00" Price="25.57" Open="25.9" Close="25.57" High="25.91" Low="25.55" Volume="58299609" />
|
|
<StockData Name="0" Date="11/18/2010 00:00:00" Price="25.84" Open="25.71" Close="25.84" High="26.08" Low="25.61" Volume="59518954" />
|
|
<StockData Name="0" Date="11/19/2010 00:00:00" Price="25.69" Open="25.8" Close="25.69" High="25.83" Low="25.6" Volume="52423174" />
|
|
<StockData Name="0" Date="11/22/2010 00:00:00" Price="25.73" Open="25.65" Close="25.73" High="25.74" Low="25.44" Volume="53350441" />
|
|
<StockData Name="0" Date="11/23/2010 00:00:00" Price="25.12" Open="25.57" Close="25.12" High="25.6" Low="25.09" Volume="69806770" />
|
|
<StockData Name="0" Date="11/24/2010 00:00:00" Price="25.37" Open="25.2" Close="25.37" High="25.46" Low="25.16" Volume="56843693" />
|
|
<StockData Name="0" Date="11/26/2010 00:00:00" Price="25.25" Open="25.21" Close="25.25" High="25.41" Low="25.17" Volume="21356527" />
|
|
<StockData Name="0" Date="11/29/2010 00:00:00" Price="25.31" Open="25.19" Close="25.31" High="25.42" Low="24.93" Volume="56608148" />
|
|
<StockData Name="0" Date="11/30/2010 00:00:00" Price="25.26" Open="25.05" Close="25.26" High="25.47" Low="25" Volume="75282094" />
|
|
<StockData Name="0" Date="12/01/2010 00:00:00" Price="26.04" Open="25.57" Close="26.04" High="26.25" Low="25.56" Volume="74123490" />
|
|
<StockData Name="0" Date="12/02/2010 00:00:00" Price="26.89" Open="26.24" Close="26.89" High="26.98" Low="26.2" Volume="91798687" />
|
|
<StockData Name="0" Date="12/03/2010 00:00:00" Price="27.02" Open="26.81" Close="27.02" High="27.06" Low="26.78" Volume="52621910" />
|
|
<StockData Name="0" Date="12/06/2010 00:00:00" Price="26.84" Open="26.93" Close="26.84" High="26.98" Low="26.76" Volume="36273877" />
|
|
<StockData Name="0" Date="12/07/2010 00:00:00" Price="26.87" Open="27.08" Close="26.87" High="27.13" Low="26.85" Volume="57860447" />
|
|
<StockData Name="0" Date="12/08/2010 00:00:00" Price="27.23" Open="26.83" Close="27.23" High="27.24" Low="26.8" Volume="41666716" />
|
|
<StockData Name="0" Date="12/09/2010 00:00:00" Price="27.08" Open="27.28" Close="27.08" High="27.34" Low="27.01" Volume="47148284" />
|
|
<StockData Name="0" Date="12/10/2010 00:00:00" Price="27.34" Open="27.19" Close="27.34" High="27.4" Low="27.11" Volume="37629009" />
|
|
<StockData Name="0" Date="12/13/2010 00:00:00" Price="27.24" Open="27.27" Close="27.24" High="27.45" Low="27.17" Volume="47943855" />
|
|
<StockData Name="0" Date="12/14/2010 00:00:00" Price="27.62" Open="27.31" Close="27.62" High="27.75" Low="27.26" Volume="64095005" />
|
|
<StockData Name="0" Date="12/15/2010 00:00:00" Price="27.85" Open="27.53" Close="27.85" High="27.99" Low="27.53" Volume="69634200" />
|
|
<StockData Name="0" Date="12/16/2010 00:00:00" Price="27.99" Open="27.76" Close="27.99" High="27.99" Low="27.66" Volume="57680104" />
|
|
<StockData Name="0" Date="12/17/2010 00:00:00" Price="27.9" Open="27.92" Close="27.9" High="28.09" Low="27.75" Volume="87456444" />
|
|
<StockData Name="0" Date="12/20/2010 00:00:00" Price="27.81" Open="27.95" Close="27.81" High="27.99" Low="27.68" Volume="52810910" />
|
|
<StockData Name="0" Date="12/21/2010 00:00:00" Price="28.07" Open="27.85" Close="28.07" High="28.14" Low="27.76" Volume="38152996" />
|
|
<StockData Name="0" Date="12/22/2010 00:00:00" Price="28.19" Open="28.01" Close="28.19" High="28.4" Low="27.98" Volume="42255763" />
|
|
<StockData Name="0" Date="12/23/2010 00:00:00" Price="28.3" Open="27.97" Close="28.3" High="28.32" Low="27.96" Volume="24913722" />
|
|
<StockData Name="0" Date="12/27/2010 00:00:00" Price="28.07" Open="28.12" Close="28.07" High="28.2" Low="27.88" Volume="21654880" />
|
|
<StockData Name="0" Date="12/28/2010 00:00:00" Price="28.01" Open="27.97" Close="28.01" High="28.17" Low="27.96" Volume="23049217" />
|
|
<StockData Name="0" Date="12/29/2010 00:00:00" Price="27.97" Open="27.94" Close="27.97" High="28.12" Low="27.88" Volume="19505935" />
|
|
<StockData Name="0" Date="12/30/2010 00:00:00" Price="27.85" Open="27.92" Close="27.85" High="28" Low="27.78" Volume="20790442" />
|
|
<StockData Name="0" Date="12/31/2010 00:00:00" Price="27.91" Open="27.8" Close="27.91" High="27.92" Low="27.63" Volume="24791329" />
|
|
<StockData Name="0" Date="01/03/2011 00:00:00" Price="27.98" Open="28.05" Close="27.98" High="28.18" Low="27.92" Volume="53450110" />
|
|
<StockData Name="0" Date="01/04/2011 00:00:00" Price="28.09" Open="27.94" Close="28.09" High="28.17" Low="27.85" Volume="54409555" />
|
|
<StockData Name="0" Date="01/05/2011 00:00:00" Price="28" Open="27.9" Close="28" High="28.01" Low="27.77" Volume="58998239" />
|
|
<StockData Name="0" Date="01/06/2011 00:00:00" Price="28.82" Open="28.04" Close="28.82" High="28.85" Low="27.86" Volume="88026271" />
|
|
<StockData Name="0" Date="01/07/2011 00:00:00" Price="28.6" Open="28.64" Close="28.6" High="28.74" Low="28.25" Volume="73761979" />
|
|
<StockData Name="0" Date="01/10/2011 00:00:00" Price="28.22" Open="28.26" Close="28.22" High="28.4" Low="28.04" Volume="57573450" />
|
|
<StockData Name="0" Date="01/11/2011 00:00:00" Price="28.11" Open="28.2" Close="28.11" High="28.25" Low="28.05" Volume="50308414" />
|
|
<StockData Name="0" Date="01/12/2011 00:00:00" Price="28.55" Open="28.12" Close="28.55" High="28.59" Low="28.07" Volume="52636699" />
|
|
<StockData Name="0" Date="01/13/2011 00:00:00" Price="28.19" Open="28.33" Close="28.19" High="28.39" Low="28.01" Volume="67082768" />
|
|
<StockData Name="0" Date="01/14/2011 00:00:00" Price="28.3" Open="28.08" Close="28.3" High="28.38" Low="27.91" Volume="62691185" />
|
|
<StockData Name="0" Date="01/18/2011 00:00:00" Price="28.66" Open="28.16" Close="28.66" High="28.74" Low="28.14" Volume="53332616" />
|
|
<StockData Name="0" Date="01/19/2011 00:00:00" Price="28.47" Open="28.46" Close="28.47" High="28.68" Low="28.27" Volume="50005830" />
|
|
<StockData Name="0" Date="01/20/2011 00:00:00" Price="28.35" Open="28.5" Close="28.35" High="28.55" Low="28.13" Volume="58621931" />
|
|
<StockData Name="0" Date="01/21/2011 00:00:00" Price="28.02" Open="28.4" Close="28.02" High="28.43" Low="28.02" Volume="58080269" />
|
|
<StockData Name="0" Date="01/24/2011 00:00:00" Price="28.38" Open="28.02" Close="28.38" High="28.56" Low="27.99" Volume="52055812" />
|
|
<StockData Name="0" Date="01/25/2011 00:00:00" Price="28.45" Open="28.14" Close="28.45" High="28.45" Low="28.12" Volume="42436532" />
|
|
<StockData Name="0" Date="01/26/2011 00:00:00" Price="28.78" Open="28.51" Close="28.78" High="28.99" Low="28.5" Volume="74628760" />
|
|
<StockData Name="0" Date="01/27/2011 00:00:00" Price="28.87" Open="28.75" Close="28.87" High="29.46" Low="28.49" Volume="146938589" />
|
|
<StockData Name="0" Date="01/28/2011 00:00:00" Price="27.75" Open="28.9" Close="27.75" High="28.93" Low="27.45" Volume="141259158" />
|
|
<StockData Name="0" Date="01/31/2011 00:00:00" Price="27.72" Open="27.77" Close="27.72" High="27.9" Low="27.42" Volume="65028938" />
|
|
<StockData Name="0" Date="02/01/2011 00:00:00" Price="27.99" Open="27.8" Close="27.99" High="28.06" Low="27.61" Volume="62810661" />
|
|
<StockData Name="0" Date="02/02/2011 00:00:00" Price="27.94" Open="27.93" Close="27.94" High="28.11" Low="27.88" Volume="45836488" />
|
|
<StockData Name="0" Date="02/03/2011 00:00:00" Price="27.65" Open="27.96" Close="27.65" High="27.97" Low="27.54" Volume="60340059" />
|
|
<StockData Name="0" Date="02/04/2011 00:00:00" Price="27.77" Open="27.7" Close="27.77" High="27.84" Low="27.51" Volume="40416627" />
|
|
<StockData Name="0" Date="02/07/2011 00:00:00" Price="28.2" Open="27.8" Close="28.2" High="28.34" Low="27.79" Volume="68980871" />
|
|
<StockData Name="0" Date="02/08/2011 00:00:00" Price="28.28" Open="28.1" Close="28.28" High="28.34" Low="28.05" Volume="34910467" />
|
|
<StockData Name="0" Date="02/09/2011 00:00:00" Price="27.97" Open="28.19" Close="27.97" High="28.26" Low="27.91" Volume="52905018" />
|
|
<StockData Name="0" Date="02/10/2011 00:00:00" Price="27.5" Open="27.93" Close="27.5" High="27.94" Low="27.29" Volume="76672349" />
|
|
<StockData Name="0" Date="02/11/2011 00:00:00" Price="27.25" Open="27.76" Close="27.25" High="27.81" Low="27.07" Volume="83939643" />
|
|
<StockData Name="0" Date="02/14/2011 00:00:00" Price="27.23" Open="27.2" Close="27.23" High="27.27" Low="26.95" Volume="56766112" />
|
|
<StockData Name="0" Date="02/15/2011 00:00:00" Price="26.96" Open="27.04" Close="26.96" High="27.33" Low="26.95" Volume="44120592" />
|
|
<StockData Name="0" Date="02/16/2011 00:00:00" Price="27.02" Open="27.05" Close="27.02" High="27.07" Low="26.6" Volume="70817867" />
|
|
<StockData Name="0" Date="02/17/2011 00:00:00" Price="27.21" Open="26.97" Close="27.21" High="27.37" Low="26.91" Volume="57211558" />
|
|
<StockData Name="0" Date="02/18/2011 00:00:00" Price="27.06" Open="27.13" Close="27.06" High="27.21" Low="26.99" Volume="68672855" />
|
|
<StockData Name="0" Date="02/22/2011 00:00:00" Price="26.59" Open="26.78" Close="26.59" High="27.1" Low="26.52" Volume="60888998" />
|
|
<StockData Name="0" Date="02/23/2011 00:00:00" Price="26.59" Open="26.53" Close="26.59" High="26.86" Low="26.43" Volume="60234083" />
|
|
<StockData Name="0" Date="02/24/2011 00:00:00" Price="26.77" Open="26.64" Close="26.77" High="27.06" Low="26.5" Volume="64499005" />
|
|
<StockData Name="0" Date="02/25/2011 00:00:00" Price="26.55" Open="26.91" Close="26.55" High="26.95" Low="26.5" Volume="53006263" />
|
|
<StockData Name="0" Date="02/28/2011 00:00:00" Price="26.58" Open="26.69" Close="26.58" High="26.86" Low="26.51" Volume="51379675" />
|
|
<StockData Name="0" Date="03/01/2011 00:00:00" Price="26.16" Open="26.6" Close="26.16" High="26.78" Low="26.15" Volume="60054986" />
|
|
<StockData Name="0" Date="03/02/2011 00:00:00" Price="26.08" Open="26.11" Close="26.08" High="26.37" Low="26.04" Volume="48658193" />
|
|
<StockData Name="0" Date="03/03/2011 00:00:00" Price="26.2" Open="26.26" Close="26.2" High="26.4" Low="26.18" Volume="68271500" />
|
|
<StockData Name="0" Date="03/04/2011 00:00:00" Price="25.95" Open="26.22" Close="25.95" High="26.24" Low="25.8" Volume="70437154" />
|
|
<StockData Name="0" Date="03/07/2011 00:00:00" Price="25.72" Open="26.13" Close="25.72" High="26.27" Low="25.55" Volume="64987131" />
|
|
<StockData Name="0" Date="03/08/2011 00:00:00" Price="25.91" Open="25.77" Close="25.91" High="26.02" Low="25.65" Volume="50555383" />
|
|
<StockData Name="0" Date="03/09/2011 00:00:00" Price="25.89" Open="25.81" Close="25.89" High="25.98" Low="25.66" Volume="39792379" />
|
|
<StockData Name="0" Date="03/10/2011 00:00:00" Price="25.41" Open="25.62" Close="25.41" High="25.71" Low="25.35" Volume="66557502" />
|
|
<StockData Name="0" Date="03/11/2011 00:00:00" Price="25.68" Open="25.41" Close="25.68" High="25.85" Low="25.36" Volume="49906849" />
|
|
<StockData Name="0" Date="03/14/2011 00:00:00" Price="25.69" Open="25.49" Close="25.69" High="25.76" Low="25.35" Volume="54456558" />
|
|
<StockData Name="0" Date="03/15/2011 00:00:00" Price="25.39" Open="25.08" Close="25.39" High="25.47" Low="25" Volume="76064201" />
|
|
<StockData Name="0" Date="03/16/2011 00:00:00" Price="24.79" Open="25.22" Close="24.79" High="25.28" Low="24.68" Volume="100718988" />
|
|
<StockData Name="0" Date="03/17/2011 00:00:00" Price="24.78" Open="25.06" Close="24.78" High="25.22" Low="24.75" Volume="62506557" />
|
|
<StockData Name="0" Date="03/18/2011 00:00:00" Price="24.8" Open="25.06" Close="24.8" High="25.18" Low="24.8" Volume="85486688" />
|
|
<StockData Name="0" Date="03/21/2011 00:00:00" Price="25.33" Open="25.18" Close="25.33" High="25.58" Low="25.15" Volume="46895059" />
|
|
<StockData Name="0" Date="03/22/2011 00:00:00" Price="25.3" Open="25.3" Close="25.3" High="25.46" Low="25.23" Volume="30903641" />
|
|
<StockData Name="0" Date="03/23/2011 00:00:00" Price="25.54" Open="25.23" Close="25.54" High="25.61" Low="25.18" Volume="44018832" />
|
|
<StockData Name="0" Date="03/24/2011 00:00:00" Price="25.81" Open="25.6" Close="25.81" High="25.87" Low="25.5" Volume="38696661" />
|
|
<StockData Name="0" Date="03/25/2011 00:00:00" Price="25.62" Open="25.93" Close="25.62" High="25.95" Low="25.59" Volume="57031023" />
|
|
<StockData Name="0" Date="03/28/2011 00:00:00" Price="25.41" Open="25.66" Close="25.41" High="25.72" Low="25.38" Volume="48975380" />
|
|
<StockData Name="0" Date="03/29/2011 00:00:00" Price="25.49" Open="25.34" Close="25.49" High="25.52" Low="25.3" Volume="40772423" />
|
|
<StockData Name="0" Date="03/30/2011 00:00:00" Price="25.61" Open="25.6" Close="25.61" High="25.72" Low="25.5" Volume="42000178" />
|
|
<StockData Name="0" Date="03/31/2011 00:00:00" Price="25.39" Open="25.6" Close="25.39" High="25.68" Low="25.34" Volume="63281785" />
|
|
<StockData Name="0" Date="04/01/2011 00:00:00" Price="25.48" Open="25.53" Close="25.48" High="25.53" Low="25.31" Volume="63114201" />
|
|
<StockData Name="0" Date="04/04/2011 00:00:00" Price="25.55" Open="25.45" Close="25.55" High="25.66" Low="25.41" Volume="35441052" />
|
|
<StockData Name="0" Date="04/05/2011 00:00:00" Price="25.78" Open="25.82" Close="25.78" High="26.18" Low="25.74" Volume="73693937" />
|
|
<StockData Name="0" Date="04/06/2011 00:00:00" Price="26.15" Open="25.98" Close="26.15" High="26.31" Low="25.86" Volume="65589617" />
|
|
<StockData Name="0" Date="04/07/2011 00:00:00" Price="26.2" Open="26.19" Close="26.2" High="26.26" Low="25.97" Volume="46134637" />
|
|
<StockData Name="0" Date="04/08/2011 00:00:00" Price="26.07" Open="26.17" Close="26.07" High="26.28" Low="25.96" Volume="39890629" />
|
|
<StockData Name="0" Date="04/11/2011 00:00:00" Price="25.98" Open="26.19" Close="25.98" High="26.25" Low="25.8" Volume="34286211" />
|
|
<StockData Name="0" Date="04/12/2011 00:00:00" Price="25.64" Open="25.83" Close="25.64" High="25.85" Low="25.55" Volume="36936975" />
|
|
<StockData Name="0" Date="04/13/2011 00:00:00" Price="25.63" Open="25.65" Close="25.63" High="25.87" Low="25.56" Volume="38144621" />
|
|
<StockData Name="0" Date="04/14/2011 00:00:00" Price="25.42" Open="25.42" Close="25.42" High="25.44" Low="25.09" Volume="55245529" />
|
|
<StockData Name="0" Date="04/15/2011 00:00:00" Price="25.37" Open="25.46" Close="25.37" High="25.56" Low="25.18" Volume="65080348" />
|
|
<StockData Name="0" Date="04/18/2011 00:00:00" Price="25.08" Open="25.1" Close="25.08" High="25.28" Low="24.72" Volume="58046281" />
|
|
<StockData Name="0" Date="04/19/2011 00:00:00" Price="25.15" Open="25" Close="25.15" High="25.17" Low="24.87" Volume="38892333" />
|
|
<StockData Name="0" Date="04/20/2011 00:00:00" Price="25.76" Open="25.54" Close="25.76" High="26" Low="25.51" Volume="61608587" />
|
|
<StockData Name="0" Date="04/21/2011 00:00:00" Price="25.52" Open="25.79" Close="25.52" High="25.89" Low="25.36" Volume="46892292" />
|
|
<StockData Name="0" Date="04/25/2011 00:00:00" Price="25.61" Open="25.56" Close="25.61" High="25.62" Low="25.34" Volume="33525057" />
|
|
<StockData Name="0" Date="04/26/2011 00:00:00" Price="26.19" Open="25.74" Close="26.19" High="26.44" Low="25.67" Volume="69199457" />
|
|
<StockData Name="0" Date="04/27/2011 00:00:00" Price="26.38" Open="26.3" Close="26.38" High="26.39" Low="26.13" Volume="52688981" />
|
|
<StockData Name="0" Date="04/28/2011 00:00:00" Price="26.71" Open="26.46" Close="26.71" High="26.87" Low="26.4" Volume="80158577" />
|
|
<StockData Name="0" Date="04/29/2011 00:00:00" Price="25.92" Open="26.55" Close="25.92" High="26.64" Low="25.36" Volume="319317852" />
|
|
<StockData Name="0" Date="05/02/2011 00:00:00" Price="25.66" Open="25.94" Close="25.66" High="26" Low="25.48" Volume="89834099" />
|
|
<StockData Name="0" Date="05/03/2011 00:00:00" Price="25.81" Open="25.6" Close="25.81" High="25.85" Low="25.49" Volume="71909361" />
|
|
<StockData Name="0" Date="05/04/2011 00:00:00" Price="26.06" Open="25.85" Close="26.06" High="26.25" Low="25.79" Volume="73292270" />
|
|
<StockData Name="0" Date="05/05/2011 00:00:00" Price="25.79" Open="26.05" Close="25.79" High="26.08" Low="25.68" Volume="55626793" />
|
|
<StockData Name="0" Date="05/06/2011 00:00:00" Price="25.87" Open="26.07" Close="25.87" High="26.22" Low="25.75" Volume="55993642" />
|
|
<StockData Name="0" Date="05/09/2011 00:00:00" Price="25.83" Open="25.8" Close="25.83" High="25.96" Low="25.67" Volume="38696376" />
|
|
<StockData Name="0" Date="05/10/2011 00:00:00" Price="25.67" Open="25.38" Close="25.67" High="25.85" Low="25.25" Volume="120806139" />
|
|
<StockData Name="0" Date="05/11/2011 00:00:00" Price="25.36" Open="25.65" Close="25.36" High="25.66" Low="25.21" Volume="78604669" />
|
|
<StockData Name="0" Date="05/12/2011 00:00:00" Price="25.32" Open="25.35" Close="25.32" High="25.39" Low="25.1" Volume="77366952" />
|
|
<StockData Name="0" Date="05/13/2011 00:00:00" Price="25.03" Open="25.28" Close="25.03" High="25.32" Low="24.95" Volume="66819290" />
|
|
<StockData Name="0" Date="05/16/2011 00:00:00" Price="24.57" Open="24.96" Close="24.57" High="25.07" Low="24.5" Volume="91402408" />
|
|
<StockData Name="0" Date="05/17/2011 00:00:00" Price="24.52" Open="24.4" Close="24.52" High="24.7" Low="24.27" Volume="82894458" />
|
|
<StockData Name="0" Date="05/18/2011 00:00:00" Price="24.69" Open="24.53" Close="24.69" High="24.74" Low="24.25" Volume="53931025" />
|
|
<StockData Name="0" Date="05/19/2011 00:00:00" Price="24.72" Open="24.85" Close="24.72" High="24.88" Low="24.5" Volume="37783590" />
|
|
<StockData Name="0" Date="05/20/2011 00:00:00" Price="24.49" Open="24.72" Close="24.49" High="24.87" Low="24.44" Volume="45451462" />
|
|
<StockData Name="0" Date="05/23/2011 00:00:00" Price="24.17" Open="24.21" Close="24.17" High="24.25" Low="24.03" Volume="52703425" />
|
|
<StockData Name="0" Date="05/24/2011 00:00:00" Price="24.15" Open="24.2" Close="24.15" High="24.29" Low="24.04" Volume="47692976" />
|
|
<StockData Name="0" Date="05/25/2011 00:00:00" Price="24.19" Open="24.17" Close="24.19" High="24.31" Low="24.16" Volume="34903112" />
|
|
<StockData Name="0" Date="05/26/2011 00:00:00" Price="24.67" Open="24.35" Close="24.67" High="25.03" Low="24.32" Volume="78016538" />
|
|
<StockData Name="0" Date="05/27/2011 00:00:00" Price="24.76" Open="24.68" Close="24.76" High="24.9" Low="24.65" Volume="50254323" />
|
|
<StockData Name="0" Date="05/31/2011 00:00:00" Price="25.01" Open="24.96" Close="25.01" High="25.06" Low="24.7" Volume="60196203" />
|
|
<StockData Name="0" Date="06/01/2011 00:00:00" Price="24.43" Open="24.99" Close="24.43" High="25.1" Low="24.37" Volume="74036467" />
|
|
<StockData Name="0" Date="06/02/2011 00:00:00" Price="24.22" Open="24.49" Close="24.22" High="24.65" Low="24.18" Volume="51487738" />
|
|
<StockData Name="0" Date="06/03/2011 00:00:00" Price="23.9" Open="24.05" Close="23.9" High="24.14" Low="23.84" Volume="60697662" />
|
|
<StockData Name="0" Date="06/06/2011 00:00:00" Price="24.01" Open="23.9" Close="24.01" High="24.25" Low="23.77" Volume="54778670" />
|
|
<StockData Name="0" Date="06/07/2011 00:00:00" Price="24.06" Open="24.09" Close="24.06" High="24.17" Low="23.9" Volume="41112524" />
|
|
<StockData Name="0" Date="06/08/2011 00:00:00" Price="23.94" Open="23.9" Close="23.94" High="24.02" Low="23.86" Volume="42206806" />
|
|
<StockData Name="0" Date="06/09/2011 00:00:00" Price="23.96" Open="24.01" Close="23.96" High="24.04" Low="23.82" Volume="42882262" />
|
|
<StockData Name="0" Date="06/10/2011 00:00:00" Price="23.7" Open="24.02" Close="23.7" High="24.02" Low="23.69" Volume="49327104" />
|
|
<StockData Name="0" Date="06/13/2011 00:00:00" Price="24.04" Open="23.79" Close="24.04" High="24.19" Low="23.7" Volume="47574074" />
|
|
<StockData Name="0" Date="06/14/2011 00:00:00" Price="24.22" Open="24.3" Close="24.22" High="24.45" Low="24.19" Volume="42902699" />
|
|
<StockData Name="0" Date="06/15/2011 00:00:00" Price="23.74" Open="24" Close="23.74" High="24.01" Low="23.67" Volume="49410128" />
|
|
<StockData Name="0" Date="06/16/2011 00:00:00" Price="24" Open="23.75" Close="24" High="24.1" Low="23.65" Volume="57190388" />
|
|
<StockData Name="0" Date="06/17/2011 00:00:00" Price="24.26" Open="24.22" Close="24.26" High="24.3" Low="23.98" Volume="83352877" />
|
|
<StockData Name="0" Date="06/20/2011 00:00:00" Price="24.47" Open="24.17" Close="24.47" High="24.66" Low="24.16" Volume="54344045" />
|
|
<StockData Name="0" Date="06/21/2011 00:00:00" Price="24.76" Open="24.52" Close="24.76" High="24.86" Low="24.4" Volume="49712104" />
|
|
<StockData Name="0" Date="06/22/2011 00:00:00" Price="24.65" Open="24.6" Close="24.65" High="24.81" Low="24.59" Volume="44290814" />
|
|
<StockData Name="0" Date="06/23/2011 00:00:00" Price="24.63" Open="24.44" Close="24.63" High="24.65" Low="24.2" Volume="59472060" />
|
|
<StockData Name="0" Date="06/24/2011 00:00:00" Price="24.3" Open="24.51" Close="24.3" High="24.54" Low="24.19" Volume="101387157" />
|
|
<StockData Name="0" Date="06/27/2011 00:00:00" Price="25.2" Open="24.23" Close="25.2" High="25.46" Low="24.23" Volume="92044114" />
|
|
<StockData Name="0" Date="06/28/2011 00:00:00" Price="25.8" Open="25.3" Close="25.8" High="25.92" Low="25.16" Volume="81032018" />
|
|
<StockData Name="0" Date="06/29/2011 00:00:00" Price="25.62" Open="25.71" Close="25.62" High="25.71" Low="25.36" Volume="66052078" />
|
|
<StockData Name="0" Date="06/30/2011 00:00:00" Price="26" Open="25.74" Close="26" High="26" Low="25.66" Volume="52536288" />
|
|
<StockData Name="0" Date="07/01/2011 00:00:00" Price="26.02" Open="25.93" Close="26.02" High="26.17" Low="25.84" Volume="52914516" />
|
|
<StockData Name="0" Date="07/05/2011 00:00:00" Price="26.03" Open="26.1" Close="26.03" High="26.15" Low="25.9" Volume="37803059" />
|
|
<StockData Name="0" Date="07/06/2011 00:00:00" Price="26.33" Open="25.97" Close="26.33" High="26.37" Low="25.96" Volume="48748894" />
|
|
<StockData Name="0" Date="07/07/2011 00:00:00" Price="26.77" Open="26.49" Close="26.77" High="26.88" Low="26.36" Volume="51950943" />
|
|
<StockData Name="0" Date="07/08/2011 00:00:00" Price="26.92" Open="26.54" Close="26.92" High="26.98" Low="26.51" Volume="58332434" />
|
|
<StockData Name="0" Date="07/11/2011 00:00:00" Price="26.63" Open="26.62" Close="26.63" High="26.8" Low="26.49" Volume="44000715" />
|
|
<StockData Name="0" Date="07/12/2011 00:00:00" Price="26.54" Open="26.55" Close="26.54" High="26.79" Low="26.34" Volume="47320989" />
|
|
<StockData Name="0" Date="07/13/2011 00:00:00" Price="26.63" Open="26.6" Close="26.63" High="26.96" Low="26.51" Volume="40869336" />
|
|
<StockData Name="0" Date="07/14/2011 00:00:00" Price="26.47" Open="26.62" Close="26.47" High="27.01" Low="26.36" Volume="46385928" />
|
|
<StockData Name="0" Date="07/15/2011 00:00:00" Price="26.78" Open="26.47" Close="26.78" High="26.93" Low="26.47" Volume="49134401" />
|
|
<StockData Name="0" Date="07/18/2011 00:00:00" Price="26.59" Open="26.63" Close="26.59" High="26.9" Low="26.26" Volume="44506711" />
|
|
<StockData Name="0" Date="07/19/2011 00:00:00" Price="27.54" Open="26.81" Close="27.54" High="27.64" Low="26.78" Volume="86730600" />
|
|
<StockData Name="0" Date="07/20/2011 00:00:00" Price="27.06" Open="27.28" Close="27.06" High="27.35" Low="26.98" Volume="49795352" />
|
|
<StockData Name="0" Date="07/21/2011 00:00:00" Price="27.1" Open="27.04" Close="27.1" High="27.31" Low="26.65" Volume="81737342" />
|
|
<StockData Name="0" Date="07/22/2011 00:00:00" Price="27.53" Open="26.86" Close="27.53" High="27.55" Low="26.68" Volume="76380505" />
|
|
<StockData Name="0" Date="07/25/2011 00:00:00" Price="27.91" Open="27.26" Close="27.91" High="28.09" Low="27.19" Volume="108486590" />
|
|
<StockData Name="0" Date="07/26/2011 00:00:00" Price="28.08" Open="27.82" Close="28.08" High="28.14" Low="27.78" Volume="74643391" />
|
|
<StockData Name="0" Date="07/27/2011 00:00:00" Price="27.33" Open="27.88" Close="27.33" High="27.98" Low="27.2" Volume="71492139" />
|
|
<StockData Name="0" Date="07/28/2011 00:00:00" Price="27.72" Open="27.29" Close="27.72" High="28.07" Low="27.21" Volume="83766901" />
|
|
<StockData Name="0" Date="07/29/2011 00:00:00" Price="27.4" Open="27.52" Close="27.4" High="27.71" Low="27.26" Volume="104394739" />
|
|
<StockData Name="0" Date="08/01/2011 00:00:00" Price="27.27" Open="27.51" Close="27.27" High="27.68" Low="26.75" Volume="61846218" />
|
|
<StockData Name="0" Date="08/02/2011 00:00:00" Price="26.64" Open="26.98" Close="26.64" High="26.95" Low="26.48" Volume="87164516" />
|
|
<StockData Name="0" Date="08/03/2011 00:00:00" Price="26.92" Open="26.64" Close="26.92" High="27" Low="26.48" Volume="64583238" />
|
|
<StockData Name="0" Date="08/04/2011 00:00:00" Price="25.94" Open="26.53" Close="25.94" High="26.87" Low="25.93" Volume="92953765" />
|
|
<StockData Name="0" Date="08/05/2011 00:00:00" Price="25.68" Open="25.97" Close="25.68" High="26.1" Low="25.23" Volume="112072491" />
|
|
<StockData Name="0" Date="08/08/2011 00:00:00" Price="24.48" Open="25.02" Close="24.48" High="25.6" Low="24.39" Volume="134257113" />
|
|
<StockData Name="0" Date="08/09/2011 00:00:00" Price="25.58" Open="24.71" Close="25.58" High="25.62" Low="24.03" Volume="126278864" />
|
|
<StockData Name="0" Date="08/10/2011 00:00:00" Price="24.2" Open="24.95" Close="24.2" High="25.09" Low="24.1" Volume="127819718" />
|
|
<StockData Name="0" Date="08/11/2011 00:00:00" Price="25.19" Open="24.5" Close="25.19" High="25.38" Low="24.4" Volume="90697205" />
|
|
<StockData Name="0" Date="08/12/2011 00:00:00" Price="25.1" Open="25.13" Close="25.1" High="25.34" Low="24.65" Volume="64791784" />
|
|
<StockData Name="0" Date="08/15/2011 00:00:00" Price="25.51" Open="25.24" Close="25.51" High="25.58" Low="25.15" Volume="56529388" />
|
|
<StockData Name="0" Date="08/16/2011 00:00:00" Price="25.35" Open="25.22" Close="25.35" High="25.59" Low="25.05" Volume="54256723" />
|
|
<StockData Name="0" Date="08/17/2011 00:00:00" Price="25.24" Open="25.25" Close="25.24" High="25.7" Low="24.93" Volume="50923682" />
|
|
<StockData Name="0" Date="08/18/2011 00:00:00" Price="24.67" Open="24.57" Close="24.67" High="25.09" Low="24.03" Volume="105715509" />
|
|
<StockData Name="0" Date="08/19/2011 00:00:00" Price="24.05" Open="24.41" Close="24.05" High="24.62" Low="23.91" Volume="77402319" />
|
|
<StockData Name="0" Date="08/22/2011 00:00:00" Price="23.98" Open="24.42" Close="23.98" High="24.49" Low="23.79" Volume="54720967" />
|
|
<StockData Name="0" Date="08/23/2011 00:00:00" Price="24.72" Open="24.03" Close="24.72" High="24.75" Low="24.03" Volume="59671022" />
|
|
<StockData Name="0" Date="08/24/2011 00:00:00" Price="24.9" Open="24.65" Close="24.9" High="24.93" Low="24.42" Volume="45329610" />
|
|
<StockData Name="0" Date="08/25/2011 00:00:00" Price="24.57" Open="25.08" Close="24.57" High="25.16" Low="24.5" Volume="48191924" />
|
|
<StockData Name="0" Date="08/26/2011 00:00:00" Price="25.25" Open="24.51" Close="25.25" High="25.34" Low="24.42" Volume="71959200" />
|
|
<StockData Name="0" Date="08/29/2011 00:00:00" Price="25.84" Open="25.53" Close="25.84" High="25.86" Low="25.37" Volume="38863136" />
|
|
<StockData Name="0" Date="08/30/2011 00:00:00" Price="26.23" Open="25.73" Close="26.23" High="26.43" Low="25.7" Volume="57341367" />
|
|
<StockData Name="0" Date="08/31/2011 00:00:00" Price="26.6" Open="26.29" Close="26.6" High="26.71" Low="26.26" Volume="59301724" />
|
|
<StockData Name="0" Date="09/01/2011 00:00:00" Price="26.21" Open="26.46" Close="26.21" High="26.86" Low="26.21" Volume="60511548" />
|
|
<StockData Name="0" Date="09/02/2011 00:00:00" Price="25.8" Open="25.78" Close="25.8" High="26" Low="25.66" Volume="43897065" />
|
|
<StockData Name="0" Date="09/06/2011 00:00:00" Price="25.51" Open="25.2" Close="25.51" High="25.59" Low="25.11" Volume="54931986" />
|
|
<StockData Name="0" Date="09/07/2011 00:00:00" Price="26" Open="25.69" Close="26" High="26" Low="25.57" Volume="41960917" />
|
|
<StockData Name="0" Date="09/08/2011 00:00:00" Price="26.22" Open="26" Close="26.22" High="26.66" Low="25.95" Volume="65818212" />
|
|
<StockData Name="0" Date="09/09/2011 00:00:00" Price="25.74" Open="26" Close="25.74" High="26.18" Low="25.5" Volume="64531339" />
|
|
<StockData Name="0" Date="09/12/2011 00:00:00" Price="25.89" Open="25.44" Close="25.89" High="25.93" Low="25.27" Volume="55047244" />
|
|
<StockData Name="0" Date="09/13/2011 00:00:00" Price="26.04" Open="25.92" Close="26.04" High="26.18" Low="25.81" Volume="48794446" />
|
|
<StockData Name="0" Date="09/14/2011 00:00:00" Price="26.5" Open="26.17" Close="26.5" High="26.8" Low="25.89" Volume="66742534" />
|
|
<StockData Name="0" Date="09/15/2011 00:00:00" Price="26.99" Open="26.73" Close="26.99" High="27.03" Low="26.31" Volume="67809210" />
|
|
<StockData Name="0" Date="09/16/2011 00:00:00" Price="27.12" Open="27.05" Close="27.12" High="27.27" Low="26.83" Volume="89685212" />
|
|
<StockData Name="0" Date="09/19/2011 00:00:00" Price="27.21" Open="26.8" Close="27.21" High="27.31" Low="26.6" Volume="52324841" />
|
|
<StockData Name="0" Date="09/20/2011 00:00:00" Price="26.98" Open="27.31" Close="26.98" High="27.5" Low="26.93" Volume="49211857" />
|
|
<StockData Name="0" Date="09/21/2011 00:00:00" Price="25.99" Open="27.05" Close="25.99" High="27.06" Low="25.97" Volume="72750701" />
|
|
<StockData Name="0" Date="09/22/2011 00:00:00" Price="25.06" Open="25.3" Close="25.06" High="25.65" Low="24.6" Volume="96285920" />
|
|
<StockData Name="0" Date="09/23/2011 00:00:00" Price="25.06" Open="24.9" Close="25.06" High="25.15" Low="24.69" Volume="64769019" />
|
|
<StockData Name="0" Date="09/26/2011 00:00:00" Price="25.44" Open="25.19" Close="25.44" High="25.52" Low="24.73" Volume="51057571" />
|
|
<StockData Name="0" Date="09/27/2011 00:00:00" Price="25.67" Open="25.66" Close="25.67" High="25.92" Low="25.45" Volume="55623705" />
|
|
<StockData Name="0" Date="09/28/2011 00:00:00" Price="25.58" Open="25.93" Close="25.58" High="26.37" Low="25.51" Volume="60740399" />
|
|
<StockData Name="0" Date="09/29/2011 00:00:00" Price="25.45" Open="25.98" Close="25.45" High="26.17" Low="25.09" Volume="63411976" />
|
|
<StockData Name="0" Date="09/30/2011 00:00:00" Price="24.89" Open="25.2" Close="24.89" High="25.5" Low="24.88" Volume="54086654" />
|
|
<StockData Name="0" Date="10/03/2011 00:00:00" Price="24.53" Open="24.72" Close="24.53" High="25.34" Low="24.52" Volume="64596171" />
|
|
<StockData Name="0" Date="10/04/2011 00:00:00" Price="25.34" Open="24.3" Close="25.34" High="25.39" Low="24.26" Volume="83485396" />
|
|
<StockData Name="0" Date="10/05/2011 00:00:00" Price="25.89" Open="25.42" Close="25.89" High="26.16" Low="25.16" Volume="94061244" />
|
|
<StockData Name="0" Date="10/06/2011 00:00:00" Price="26.34" Open="25.9" Close="26.34" High="26.4" Low="25.7" Volume="55113496" />
|
|
<StockData Name="0" Date="10/07/2011 00:00:00" Price="26.25" Open="26.34" Close="26.25" High="26.51" Low="26.2" Volume="52748451" />
|
|
<StockData Name="0" Date="10/10/2011 00:00:00" Price="26.94" Open="26.58" Close="26.94" High="26.97" Low="26.47" Volume="41822239" />
|
|
<StockData Name="0" Date="10/11/2011 00:00:00" Price="27" Open="26.86" Close="27" High="27.07" Low="26.72" Volume="38826791" />
|
|
<StockData Name="0" Date="10/12/2011 00:00:00" Price="26.96" Open="27.18" Close="26.96" High="27.31" Low="26.9" Volume="52493454" />
|
|
<StockData Name="0" Date="10/13/2011 00:00:00" Price="27.18" Open="26.76" Close="27.18" High="27.2" Low="26.62" Volume="43830076" />
|
|
<StockData Name="0" Date="10/14/2011 00:00:00" Price="27.27" Open="27.31" Close="27.27" High="27.5" Low="27.02" Volume="50949439" />
|
|
<StockData Name="0" Date="10/17/2011 00:00:00" Price="26.98" Open="27.11" Close="26.98" High="27.42" Low="26.85" Volume="39453241" />
|
|
<StockData Name="0" Date="10/18/2011 00:00:00" Price="27.31" Open="26.94" Close="27.31" High="27.4" Low="26.8" Volume="52491969" />
|
|
<StockData Name="0" Date="10/19/2011 00:00:00" Price="27.13" Open="27.37" Close="27.13" High="27.47" Low="27.01" Volume="42881648" />
|
|
<StockData Name="0" Date="10/20/2011 00:00:00" Price="27.04" Open="27.26" Close="27.04" High="27.34" Low="26.4" Volume="76300104" />
|
|
<StockData Name="0" Date="10/21/2011 00:00:00" Price="27.16" Open="27.15" Close="27.16" High="27.19" Low="26.8" Volume="76620533" />
|
|
<StockData Name="0" Date="10/24/2011 00:00:00" Price="27.19" Open="27.06" Close="27.19" High="27.4" Low="27.04" Volume="56897791" />
|
|
<StockData Name="0" Date="10/25/2011 00:00:00" Price="26.81" Open="27.08" Close="26.81" High="27.23" Low="26.72" Volume="53554554" />
|
|
<StockData Name="0" Date="10/26/2011 00:00:00" Price="26.59" Open="27.03" Close="26.59" High="27.06" Low="26.1" Volume="63029830" />
|
|
<StockData Name="0" Date="10/27/2011 00:00:00" Price="27.25" Open="27.13" Close="27.25" High="27.4" Low="26.65" Volume="74515622" />
|
|
<StockData Name="0" Date="10/28/2011 00:00:00" Price="26.98" Open="27.14" Close="26.98" High="27.19" Low="26.79" Volume="57712077" />
|
|
<StockData Name="0" Date="10/31/2011 00:00:00" Price="26.63" Open="26.76" Close="26.63" High="27" Low="26.62" Volume="46798951" />
|
|
<StockData Name="0" Date="11/01/2011 00:00:00" Price="25.99" Open="26.19" Close="25.99" High="26.32" Low="25.86" Volume="61186956" />
|
|
<StockData Name="0" Date="11/02/2011 00:00:00" Price="26.01" Open="26.1" Close="26.01" High="26.2" Low="25.7" Volume="53536398" />
|
|
<StockData Name="0" Date="11/03/2011 00:00:00" Price="26.53" Open="26.24" Close="26.53" High="26.58" Low="25.98" Volume="65837011" />
|
|
<StockData Name="0" Date="11/04/2011 00:00:00" Price="26.25" Open="26.38" Close="26.25" High="26.4" Low="26" Volume="36553269" />
|
|
<StockData Name="0" Date="11/07/2011 00:00:00" Price="26.8" Open="26.21" Close="26.8" High="26.82" Low="26.13" Volume="42586043" />
|
|
<StockData Name="0" Date="11/08/2011 00:00:00" Price="27.16" Open="27.01" Close="27.16" High="27.2" Low="26.68" Volume="47825636" />
|
|
<StockData Name="0" Date="11/09/2011 00:00:00" Price="26.2" Open="26.59" Close="26.2" High="26.75" Low="26.06" Volume="62950825" />
|
|
<StockData Name="0" Date="11/10/2011 00:00:00" Price="26.28" Open="26.47" Close="26.28" High="26.5" Low="26.12" Volume="32517281" />
|
|
<StockData Name="0" Date="11/11/2011 00:00:00" Price="26.91" Open="26.58" Close="26.91" High="27.08" Low="26.57" Volume="37903971" />
|
|
<StockData Name="0" Date="11/14/2011 00:00:00" Price="26.76" Open="26.88" Close="26.76" High="27" Low="26.65" Volume="34199146" />
|
|
<StockData Name="0" Date="11/15/2011 00:00:00" Price="26.74" Open="26.56" Close="26.74" High="26.94" Low="26.4" Volume="43877075" />
|
|
<StockData Name="0" Date="11/16/2011 00:00:00" Price="26.07" Open="26.47" Close="26.07" High="26.51" Low="26.04" Volume="53262743" />
|
|
<StockData Name="0" Date="11/17/2011 00:00:00" Price="25.54" Open="26.01" Close="25.54" High="26.04" Low="25.44" Volume="70977495" />
|
|
<StockData Name="0" Date="11/18/2011 00:00:00" Price="25.3" Open="25.48" Close="25.3" High="25.5" Low="25.15" Volume="47627157" />
|
|
<StockData Name="0" Date="11/21/2011 00:00:00" Price="25" Open="25.24" Close="25" High="25.25" Low="24.9" Volume="61882819" />
|
|
<StockData Name="0" Date="11/22/2011 00:00:00" Price="24.79" Open="24.89" Close="24.79" High="24.96" Low="24.65" Volume="49204488" />
|
|
<StockData Name="0" Date="11/23/2011 00:00:00" Price="24.47" Open="24.61" Close="24.47" High="24.79" Low="24.47" Volume="49105287" />
|
|
<StockData Name="0" Date="11/25/2011 00:00:00" Price="24.3" Open="24.38" Close="24.3" High="24.67" Low="24.3" Volume="26164410" />
|
|
<StockData Name="0" Date="11/28/2011 00:00:00" Price="24.87" Open="24.94" Close="24.87" High="24.97" Low="24.69" Volume="46771878" />
|
|
<StockData Name="0" Date="11/29/2011 00:00:00" Price="24.84" Open="24.82" Close="24.84" High="25.04" Low="24.75" Volume="40920907" />
|
|
<StockData Name="0" Date="11/30/2011 00:00:00" Price="25.58" Open="25.37" Close="25.58" High="25.58" Low="25.14" Volume="81353522" />
|
|
<StockData Name="0" Date="12/01/2011 00:00:00" Price="25.28" Open="25.56" Close="25.28" High="25.63" Low="25.2" Volume="48545338" />
|
|
<StockData Name="0" Date="12/02/2011 00:00:00" Price="25.22" Open="25.59" Close="25.22" High="25.62" Low="25.16" Volume="52295245" />
|
|
<StockData Name="0" Date="12/05/2011 00:00:00" Price="25.7" Open="25.78" Close="25.7" High="25.8" Low="25.5" Volume="56818367" />
|
|
<StockData Name="0" Date="12/06/2011 00:00:00" Price="25.66" Open="25.81" Close="25.66" High="25.87" Low="25.61" Volume="46175294" />
|
|
<StockData Name="0" Date="12/07/2011 00:00:00" Price="25.6" Open="25.67" Close="25.6" High="25.76" Low="25.34" Volume="62669835" />
|
|
<StockData Name="0" Date="12/08/2011 00:00:00" Price="25.4" Open="25.48" Close="25.4" High="25.72" Low="25.37" Volume="60522185" />
|
|
<StockData Name="0" Date="12/09/2011 00:00:00" Price="25.7" Open="25.52" Close="25.7" High="25.87" Low="25.5" Volume="53790403" />
|
|
<StockData Name="0" Date="12/12/2011 00:00:00" Price="25.51" Open="25.41" Close="25.51" High="25.57" Low="25.29" Volume="38945867" />
|
|
<StockData Name="0" Date="12/13/2011 00:00:00" Price="25.76" Open="25.75" Close="25.76" High="26.1" Low="25.65" Volume="54581003" />
|
|
<StockData Name="0" Date="12/14/2011 00:00:00" Price="25.59" Open="25.72" Close="25.59" High="25.86" Low="25.57" Volume="47927107" />
|
|
<StockData Name="0" Date="12/15/2011 00:00:00" Price="25.56" Open="25.72" Close="25.56" High="25.88" Low="25.54" Volume="46217486" />
|
|
<StockData Name="0" Date="12/16/2011 00:00:00" Price="26" Open="25.67" Close="26" High="26.17" Low="25.63" Volume="101410082" />
|
|
<StockData Name="0" Date="12/19/2011 00:00:00" Price="25.53" Open="26.02" Close="25.53" High="26.12" Low="25.46" Volume="52258284" />
|
|
<StockData Name="0" Date="12/20/2011 00:00:00" Price="26.02" Open="25.86" Close="26.02" High="26.1" Low="25.81" Volume="60767523" />
|
|
<StockData Name="0" Date="12/21/2011 00:00:00" Price="25.76" Open="26.01" Close="25.76" High="26.19" Low="25.44" Volume="64134140" />
|
|
<StockData Name="0" Date="12/22/2011 00:00:00" Price="25.81" Open="25.82" Close="25.81" High="25.86" Low="25.48" Volume="35794085" />
|
|
<StockData Name="0" Date="12/23/2011 00:00:00" Price="26.03" Open="25.91" Close="26.03" High="26.04" Low="25.73" Volume="23205776" />
|
|
<StockData Name="0" Date="12/27/2011 00:00:00" Price="26.04" Open="25.96" Close="26.04" High="26.14" Low="25.93" Volume="21287332" />
|
|
<StockData Name="0" Date="12/28/2011 00:00:00" Price="25.82" Open="26.11" Close="25.82" High="26.15" Low="25.76" Volume="29823501" />
|
|
<StockData Name="0" Date="12/29/2011 00:00:00" Price="26.02" Open="25.95" Close="26.02" High="26.05" Low="25.86" Volume="22616883" />
|
|
<StockData Name="0" Date="12/30/2011 00:00:00" Price="25.96" Open="26" Close="25.96" High="26.12" Low="25.91" Volume="27396333" />
|
|
<StockData Name="0" Date="01/03/2012 00:00:00" Price="26.76" Open="26.55" Close="26.76" High="26.96" Low="26.39" Volume="64735391" />
|
|
<StockData Name="0" Date="01/04/2012 00:00:00" Price="27.4" Open="26.82" Close="27.4" High="27.47" Low="26.78" Volume="80519402" />
|
|
<StockData Name="0" Date="01/05/2012 00:00:00" Price="27.68" Open="27.38" Close="27.68" High="27.73" Low="27.29" Volume="56082205" />
|
|
<StockData Name="0" Date="01/06/2012 00:00:00" Price="28.1" Open="27.53" Close="28.1" High="28.19" Low="27.52" Volume="99459469" />
|
|
<StockData Name="0" Date="01/09/2012 00:00:00" Price="27.74" Open="28.05" Close="27.74" High="28.1" Low="27.72" Volume="59708266" />
|
|
<StockData Name="0" Date="01/10/2012 00:00:00" Price="27.84" Open="27.93" Close="27.84" High="28.15" Low="27.75" Volume="60014333" />
|
|
<StockData Name="0" Date="01/11/2012 00:00:00" Price="27.72" Open="27.43" Close="27.72" High="27.98" Low="27.37" Volume="65586477" />
|
|
<StockData Name="0" Date="01/12/2012 00:00:00" Price="28" Open="27.87" Close="28" High="28.02" Low="27.64" Volume="49375477" />
|
|
<StockData Name="0" Date="01/13/2012 00:00:00" Price="28.25" Open="27.93" Close="28.25" High="28.25" Low="27.79" Volume="60204902" />
|
|
<StockData Name="0" Date="01/17/2012 00:00:00" Price="28.26" Open="28.4" Close="28.26" High="28.65" Low="28.17" Volume="72395252" />
|
|
<StockData Name="0" Date="01/18/2012 00:00:00" Price="28.23" Open="28.31" Close="28.23" High="28.4" Low="27.97" Volume="64860509" />
|
|
<StockData Name="0" Date="01/19/2012 00:00:00" Price="28.12" Open="28.16" Close="28.12" High="28.44" Low="28.03" Volume="74053427" />
|
|
<StockData Name="0" Date="01/20/2012 00:00:00" Price="29.71" Open="28.82" Close="29.71" High="29.74" Low="28.75" Volume="165902897" />
|
|
<StockData Name="0" Date="01/23/2012 00:00:00" Price="29.73" Open="29.55" Close="29.73" High="29.95" Low="29.35" Volume="76081814" />
|
|
<StockData Name="0" Date="01/24/2012 00:00:00" Price="29.34" Open="29.47" Close="29.34" High="29.57" Low="29.18" Volume="51711367" />
|
|
<StockData Name="0" Date="01/25/2012 00:00:00" Price="29.56" Open="29.07" Close="29.56" High="29.65" Low="29.07" Volume="59236267" />
|
|
<StockData Name="0" Date="01/26/2012 00:00:00" Price="29.5" Open="29.61" Close="29.5" High="29.7" Low="29.4" Volume="49107458" />
|
|
<StockData Name="0" Date="01/27/2012 00:00:00" Price="29.23" Open="29.45" Close="29.23" High="29.53" Low="29.17" Volume="44190573" />
|
|
<StockData Name="0" Date="01/30/2012 00:00:00" Price="29.61" Open="28.97" Close="29.61" High="29.62" Low="28.83" Volume="51114661" />
|
|
<StockData Name="0" Date="01/31/2012 00:00:00" Price="29.53" Open="29.66" Close="29.53" High="29.7" Low="29.23" Volume="50572372" />
|
|
<StockData Name="0" Date="02/01/2012 00:00:00" Price="29.89" Open="29.79" Close="29.89" High="30.05" Low="29.76" Volume="67413817" />
|
|
<StockData Name="0" Date="02/02/2012 00:00:00" Price="29.95" Open="29.9" Close="29.95" High="30.17" Low="29.71" Volume="52226255" />
|
|
<StockData Name="0" Date="02/03/2012 00:00:00" Price="30.24" Open="30.14" Close="30.24" High="30.4" Low="30.09" Volume="41845397" />
|
|
<StockData Name="0" Date="02/06/2012 00:00:00" Price="30.2" Open="30.04" Close="30.2" High="30.22" Low="29.97" Volume="28040378" />
|
|
<StockData Name="0" Date="02/07/2012 00:00:00" Price="30.35" Open="30.15" Close="30.35" High="30.48" Low="30.05" Volume="39242529" />
|
|
<StockData Name="0" Date="02/08/2012 00:00:00" Price="30.66" Open="30.26" Close="30.66" High="30.67" Low="30.22" Volume="49662740" />
|
|
<StockData Name="0" Date="02/09/2012 00:00:00" Price="30.77" Open="30.68" Close="30.77" High="30.8" Low="30.48" Volume="50481549" />
|
|
<StockData Name="0" Date="02/10/2012 00:00:00" Price="30.5" Open="30.64" Close="30.5" High="30.8" Low="30.36" Volume="44606751" />
|
|
<StockData Name="0" Date="02/13/2012 00:00:00" Price="30.58" Open="30.63" Close="30.58" High="30.77" Low="30.43" Volume="33322516" />
|
|
<StockData Name="0" Date="02/14/2012 00:00:00" Price="30.25" Open="30.33" Close="30.25" High="30.46" Low="29.85" Volume="59662711" />
|
|
<StockData Name="0" Date="02/15/2012 00:00:00" Price="30.05" Open="30.33" Close="30.05" High="30.39" Low="30.03" Volume="43316117" />
|
|
<StockData Name="0" Date="02/16/2012 00:00:00" Price="31.28" Open="30.31" Close="31.28" High="31.55" Low="30.3" Volume="94705078" />
|
|
<StockData Name="0" Date="02/17/2012 00:00:00" Price="31.25" Open="31.2" Close="31.25" High="31.32" Low="30.95" Volume="70040830" />
|
|
<StockData Name="0" Date="02/21/2012 00:00:00" Price="31.44" Open="31.18" Close="31.44" High="31.61" Low="31.15" Volume="50832547" />
|
|
<StockData Name="0" Date="02/22/2012 00:00:00" Price="31.27" Open="31.45" Close="31.27" High="31.68" Low="31.18" Volume="49253117" />
|
|
<StockData Name="0" Date="02/23/2012 00:00:00" Price="31.37" Open="31.2" Close="31.37" High="31.59" Low="31" Volume="35035609" />
|
|
<StockData Name="0" Date="02/24/2012 00:00:00" Price="31.48" Open="31.48" Close="31.48" High="31.5" Low="31.24" Volume="35577833" />
|
|
<StockData Name="0" Date="02/27/2012 00:00:00" Price="31.35" Open="31.24" Close="31.35" High="31.5" Low="31.1" Volume="34575391" />
|
|
<StockData Name="0" Date="02/28/2012 00:00:00" Price="31.87" Open="31.41" Close="31.87" High="31.93" Low="31.38" Volume="45230573" />
|
|
<StockData Name="0" Date="02/29/2012 00:00:00" Price="31.74" Open="31.88" Close="31.74" High="32" Low="31.61" Volume="59326545" />
|
|
<StockData Name="0" Date="03/01/2012 00:00:00" Price="32.29" Open="31.93" Close="32.29" High="32.39" Low="31.85" Volume="77348930" />
|
|
<StockData Name="0" Date="03/02/2012 00:00:00" Price="32.08" Open="32.31" Close="32.08" High="32.44" Low="32" Volume="47318927" />
|
|
<StockData Name="0" Date="03/05/2012 00:00:00" Price="31.8" Open="32.01" Close="31.8" High="32.05" Low="31.62" Volume="45239832" />
|
|
<StockData Name="0" Date="03/06/2012 00:00:00" Price="31.56" Open="31.54" Close="31.56" High="31.98" Low="31.49" Volume="51938950" />
|
|
<StockData Name="0" Date="03/07/2012 00:00:00" Price="31.84" Open="31.67" Close="31.84" High="31.92" Low="31.53" Volume="34340619" />
|
|
<StockData Name="0" Date="03/08/2012 00:00:00" Price="32.01" Open="32.04" Close="32.01" High="32.21" Low="31.9" Volume="36752011" />
|
|
<StockData Name="0" Date="03/09/2012 00:00:00" Price="31.99" Open="32.1" Close="31.99" High="32.16" Low="31.92" Volume="34628398" />
|
|
<StockData Name="0" Date="03/12/2012 00:00:00" Price="32.04" Open="31.97" Close="32.04" High="32.2" Low="31.82" Volume="34076755" />
|
|
<StockData Name="0" Date="03/13/2012 00:00:00" Price="32.67" Open="32.24" Close="32.67" High="32.69" Low="32.15" Volume="48951650" />
|
|
<StockData Name="0" Date="03/14/2012 00:00:00" Price="32.77" Open="32.53" Close="32.77" High="32.88" Low="32.49" Volume="41987743" />
|
|
<StockData Name="0" Date="03/15/2012 00:00:00" Price="32.85" Open="32.79" Close="32.85" High="32.94" Low="32.58" Volume="49070794" />
|
|
<StockData Name="0" Date="03/16/2012 00:00:00" Price="32.6" Open="32.91" Close="32.6" High="32.95" Low="32.5" Volume="65626398" />
|
|
<StockData Name="0" Date="03/19/2012 00:00:00" Price="32.2" Open="32.54" Close="32.2" High="32.61" Low="32.15" Volume="44797109" />
|
|
<StockData Name="0" Date="03/20/2012 00:00:00" Price="31.99" Open="32.1" Close="31.99" High="32.15" Low="31.74" Volume="41566788" />
|
|
<StockData Name="0" Date="03/21/2012 00:00:00" Price="31.91" Open="31.96" Close="31.91" High="32.15" Low="31.82" Volume="37935484" />
|
|
<StockData Name="0" Date="03/22/2012 00:00:00" Price="32" Open="31.81" Close="32" High="32.09" Low="31.79" Volume="31749516" />
|
|
<StockData Name="0" Date="03/23/2012 00:00:00" Price="32.01" Open="32.1" Close="32.01" High="32.11" Low="31.72" Volume="35912885" />
|
|
<StockData Name="0" Date="03/26/2012 00:00:00" Price="32.59" Open="32.19" Close="32.59" High="32.61" Low="32.16" Volume="36758279" />
|
|
<StockData Name="0" Date="03/27/2012 00:00:00" Price="32.52" Open="32.65" Close="32.52" High="32.7" Low="32.4" Volume="36274889" />
|
|
<StockData Name="0" Date="03/28/2012 00:00:00" Price="32.19" Open="32.52" Close="32.19" High="32.7" Low="32.04" Volume="41350041" />
|
|
<StockData Name="0" Date="03/29/2012 00:00:00" Price="32.12" Open="32.06" Close="32.12" High="32.19" Low="31.81" Volume="37038894" />
|
|
<StockData Name="0" Date="03/30/2012 00:00:00" Price="32.26" Open="32.4" Close="32.26" High="32.41" Low="32.04" Volume="31754740" />
|
|
<StockData Name="0" Date="04/02/2012 00:00:00" Price="32.29" Open="32.22" Close="32.29" High="32.46" Low="31.95" Volume="35850785" />
|
|
<StockData Name="0" Date="04/03/2012 00:00:00" Price="31.94" Open="32.16" Close="31.94" High="32.19" Low="31.66" Volume="42752025" />
|
|
<StockData Name="0" Date="04/04/2012 00:00:00" Price="31.21" Open="31.66" Close="31.21" High="31.69" Low="31.05" Volume="49455870" />
|
|
<StockData Name="0" Date="04/05/2012 00:00:00" Price="31.52" Open="31.15" Close="31.52" High="31.63" Low="31.05" Volume="50342719" />
|
|
<StockData Name="0" Date="04/09/2012 00:00:00" Price="31.1" Open="31.22" Close="31.1" High="31.4" Low="30.97" Volume="31062811" />
|
|
<StockData Name="0" Date="04/10/2012 00:00:00" Price="30.47" Open="31.06" Close="30.47" High="31.19" Low="30.3" Volume="54137247" />
|
|
<StockData Name="0" Date="04/11/2012 00:00:00" Price="30.34" Open="30.43" Close="30.34" High="30.53" Low="30.23" Volume="43016353" />
|
|
<StockData Name="0" Date="04/12/2012 00:00:00" Price="30.98" Open="30.48" Close="30.98" High="31.04" Low="30.42" Volume="38306010" />
|
|
<StockData Name="0" Date="04/13/2012 00:00:00" Price="30.81" Open="30.89" Close="30.81" High="31.16" Low="30.72" Volume="39749525" />
|
|
<StockData Name="0" Date="04/16/2012 00:00:00" Price="31.08" Open="30.99" Close="31.08" High="31.19" Low="30.77" Volume="38130098" />
|
|
<StockData Name="0" Date="04/17/2012 00:00:00" Price="31.44" Open="31.27" Close="31.44" High="31.61" Low="31.2" Volume="34361728" />
|
|
<StockData Name="0" Date="04/18/2012 00:00:00" Price="31.14" Open="31.28" Close="31.14" High="31.31" Low="31.04" Volume="40555467" />
|
|
<StockData Name="0" Date="04/19/2012 00:00:00" Price="31.01" Open="31.13" Close="31.01" High="31.68" Low="30.94" Volume="54781106" />
|
|
<StockData Name="0" Date="04/20/2012 00:00:00" Price="32.42" Open="32.15" Close="32.42" High="32.89" Low="32.05" Volume="106052027" />
|
|
<StockData Name="0" Date="04/23/2012 00:00:00" Price="32.12" Open="32.31" Close="32.12" High="32.5" Low="32.03" Volume="61403840" />
|
|
<StockData Name="0" Date="04/24/2012 00:00:00" Price="31.92" Open="32.21" Close="31.92" High="32.52" Low="31.83" Volume="40871061" />
|
|
<StockData Name="0" Date="04/25/2012 00:00:00" Price="32.2" Open="31.92" Close="32.2" High="32.32" Low="31.87" Volume="62496907" />
|
|
<StockData Name="0" Date="04/26/2012 00:00:00" Price="32.11" Open="32.12" Close="32.11" High="32.23" Low="31.92" Volume="40312879" />
|
|
<StockData Name="0" Date="04/27/2012 00:00:00" Price="31.98" Open="32.12" Close="31.98" High="32.22" Low="31.88" Volume="41423609" />
|
|
<StockData Name="0" Date="04/30/2012 00:00:00" Price="32.02" Open="31.98" Close="32.02" High="32.11" Low="31.92" Volume="35706696" />
|
|
<StockData Name="0" Date="05/01/2012 00:00:00" Price="32.01" Open="32.05" Close="32.01" High="32.34" Low="31.95" Volume="43833208" />
|
|
<StockData Name="0" Date="05/02/2012 00:00:00" Price="31.8" Open="31.85" Close="31.8" High="31.92" Low="31.64" Volume="37387978" />
|
|
<StockData Name="0" Date="05/03/2012 00:00:00" Price="31.76" Open="31.88" Close="31.76" High="31.9" Low="31.61" Volume="31504327" />
|
|
<StockData Name="0" Date="05/04/2012 00:00:00" Price="30.98" Open="31.45" Close="30.98" High="31.57" Low="30.92" Volume="57928336" />
|
|
<StockData Name="0" Date="05/07/2012 00:00:00" Price="30.65" Open="30.7" Close="30.65" High="30.86" Low="30.57" Volume="48644875" />
|
|
<StockData Name="0" Date="05/08/2012 00:00:00" Price="30.5" Open="30.48" Close="30.5" High="30.78" Low="30.17" Volume="46337430" />
|
|
<StockData Name="0" Date="05/09/2012 00:00:00" Price="30.76" Open="30.19" Close="30.76" High="30.83" Low="30.1" Volume="50309301" />
|
|
<StockData Name="0" Date="05/10/2012 00:00:00" Price="30.74" Open="30.86" Close="30.74" High="31.02" Low="30.45" Volume="43839116" />
|
|
<StockData Name="0" Date="05/11/2012 00:00:00" Price="31.16" Open="30.69" Close="31.16" High="31.54" Low="30.69" Volume="43460342" />
|
|
<StockData Name="0" Date="05/14/2012 00:00:00" Price="30.68" Open="30.82" Close="30.68" High="31.04" Low="30.64" Volume="40528885" />
|
|
<StockData Name="0" Date="05/15/2012 00:00:00" Price="30.21" Open="30.64" Close="30.21" High="30.8" Low="30.15" Volume="61830348" />
|
|
<StockData Name="0" Date="05/16/2012 00:00:00" Price="29.9" Open="30.31" Close="29.9" High="30.32" Low="29.74" Volume="60083687" />
|
|
<StockData Name="0" Date="05/17/2012 00:00:00" Price="29.72" Open="29.99" Close="29.72" High="30.21" Low="29.71" Volume="48487178" />
|
|
<StockData Name="0" Date="05/18/2012 00:00:00" Price="29.27" Open="29.79" Close="29.27" High="29.81" Low="29.17" Volume="56205262" />
|
|
<StockData Name="0" Date="05/21/2012 00:00:00" Price="29.75" Open="29.1" Close="29.75" High="29.79" Low="29.06" Volume="38794203" />
|
|
<StockData Name="0" Date="05/22/2012 00:00:00" Price="29.76" Open="29.69" Close="29.76" High="29.88" Low="29.5" Volume="39508257" />
|
|
<StockData Name="0" Date="05/23/2012 00:00:00" Price="29.11" Open="29.35" Close="29.11" High="29.4" Low="28.64" Volume="65170962" />
|
|
<StockData Name="0" Date="05/24/2012 00:00:00" Price="29.07" Open="29.16" Close="29.07" High="29.3" Low="28.76" Volume="52576022" />
|
|
<StockData Name="0" Date="05/25/2012 00:00:00" Price="29.06" Open="29.2" Close="29.06" High="29.36" Low="29.01" Volume="29508245" />
|
|
<StockData Name="0" Date="05/29/2012 00:00:00" Price="29.56" Open="29.38" Close="29.56" High="29.72" Low="29.22" Volume="37758958" />
|
|
<StockData Name="0" Date="05/30/2012 00:00:00" Price="29.34" Open="29.35" Close="29.34" High="29.48" Low="29.12" Volume="41590049" />
|
|
<StockData Name="0" Date="05/31/2012 00:00:00" Price="29.19" Open="29.3" Close="29.19" High="29.42" Low="28.94" Volume="39142318" />
|
|
<StockData Name="0" Date="06/01/2012 00:00:00" Price="28.45" Open="28.76" Close="28.45" High="28.96" Low="28.44" Volume="56641282" />
|
|
<StockData Name="0" Date="06/04/2012 00:00:00" Price="28.55" Open="28.62" Close="28.55" High="28.78" Low="28.32" Volume="47928161" />
|
|
<StockData Name="0" Date="06/05/2012 00:00:00" Price="28.5" Open="28.51" Close="28.5" High="28.75" Low="28.39" Volume="45715327" />
|
|
<StockData Name="0" Date="06/06/2012 00:00:00" Price="29.35" Open="28.88" Close="29.35" High="29.37" Low="28.81" Volume="46860486" />
|
|
<StockData Name="0" Date="06/07/2012 00:00:00" Price="29.23" Open="29.64" Close="29.23" High="29.7" Low="29.17" Volume="37794901" />
|
|
<StockData Name="0" Date="06/08/2012 00:00:00" Price="29.65" Open="29.21" Close="29.65" High="29.68" Low="29.05" Volume="42554321" />
|
|
<StockData Name="0" Date="06/11/2012 00:00:00" Price="28.9" Open="29.73" Close="28.9" High="29.81" Low="28.82" Volume="46365066" />
|
|
<StockData Name="0" Date="06/12/2012 00:00:00" Price="29.29" Open="29.1" Close="29.29" High="29.3" Low="28.84" Volume="35338135" />
|
|
<StockData Name="0" Date="06/13/2012 00:00:00" Price="29.13" Open="29.22" Close="29.13" High="29.44" Low="29.05" Volume="32984515" />
|
|
<StockData Name="0" Date="06/14/2012 00:00:00" Price="29.34" Open="29.33" Close="29.34" High="29.46" Low="28.88" Volume="39460156" />
|
|
<StockData Name="0" Date="06/15/2012 00:00:00" Price="30.02" Open="29.59" Close="30.02" High="30.08" Low="29.49" Volume="62314362" />
|
|
<StockData Name="0" Date="06/18/2012 00:00:00" Price="29.84" Open="29.99" Close="29.84" High="30.03" Low="29.71" Volume="58679618" />
|
|
<StockData Name="0" Date="06/19/2012 00:00:00" Price="30.7" Open="30.19" Close="30.7" High="31.11" Low="30.05" Volume="75725717" />
|
|
<StockData Name="0" Date="06/20/2012 00:00:00" Price="30.93" Open="30.93" Close="30.93" High="31.05" Low="30.64" Volume="36257101" />
|
|
<StockData Name="0" Date="06/21/2012 00:00:00" Price="30.14" Open="30.96" Close="30.14" High="31.14" Low="30.06" Volume="48461283" />
|
|
<StockData Name="0" Date="06/22/2012 00:00:00" Price="30.7" Open="30.3" Close="30.7" High="30.73" Low="30.03" Volume="45098017" />
|
|
<StockData Name="0" Date="06/25/2012 00:00:00" Price="29.86" Open="30.3" Close="29.86" High="30.32" Low="29.62" Volume="42225199" />
|
|
<StockData Name="0" Date="06/26/2012 00:00:00" Price="30.02" Open="30" Close="30.02" High="30.27" Low="29.94" Volume="38422237" />
|
|
<StockData Name="0" Date="06/27/2012 00:00:00" Price="30.17" Open="30.19" Close="30.17" High="30.5" Low="30.03" Volume="33783977" />
|
|
<StockData Name="0" Date="06/28/2012 00:00:00" Price="29.91" Open="29.98" Close="29.91" High="30.05" Low="29.42" Volume="45333920" />
|
|
<StockData Name="0" Date="06/29/2012 00:00:00" Price="30.59" Open="30.45" Close="30.59" High="30.69" Low="30.14" Volume="55227108" />
|
|
<StockData Name="0" Date="07/02/2012 00:00:00" Price="30.56" Open="30.62" Close="30.56" High="30.62" Low="30.21" Volume="30589039" />
|
|
<StockData Name="0" Date="07/03/2012 00:00:00" Price="30.76" Open="30.23" Close="30.76" High="30.76" Low="30.17" Volume="20941442" />
|
|
<StockData Name="0" Date="07/05/2012 00:00:00" Price="30.7" Open="30.59" Close="30.7" High="30.78" Low="30.38" Volume="28802821" />
|
|
<StockData Name="0" Date="07/06/2012 00:00:00" Price="30.18" Open="30.61" Close="30.18" High="30.7" Low="29.95" Volume="38297403" />
|
|
<StockData Name="0" Date="07/09/2012 00:00:00" Price="30" Open="30.12" Close="30" High="30.23" Low="29.78" Volume="30682552" />
|
|
<StockData Name="0" Date="07/10/2012 00:00:00" Price="29.74" Open="30.08" Close="29.74" High="30.22" Low="29.51" Volume="37537369" />
|
|
<StockData Name="0" Date="07/11/2012 00:00:00" Price="29.3" Open="29.71" Close="29.3" High="29.74" Low="29.1" Volume="39188842" />
|
|
<StockData Name="0" Date="07/12/2012 00:00:00" Price="28.63" Open="29.15" Close="28.63" High="29.18" Low="28.54" Volume="63530444" />
|
|
<StockData Name="0" Date="07/13/2012 00:00:00" Price="29.39" Open="28.76" Close="29.39" High="29.48" Low="28.72" Volume="39090585" />
|
|
<StockData Name="0" Date="07/16/2012 00:00:00" Price="29.44" Open="29.48" Close="29.44" High="29.53" Low="29.04" Volume="27901963" />
|
|
<StockData Name="0" Date="07/17/2012 00:00:00" Price="29.66" Open="29.64" Close="29.66" High="29.86" Low="29.2" Volume="33776331" />
|
|
<StockData Name="0" Date="07/18/2012 00:00:00" Price="30.45" Open="29.6" Close="30.45" High="30.45" Low="29.46" Volume="41100151" />
|
|
<StockData Name="0" Date="07/19/2012 00:00:00" Price="30.66" Open="30.51" Close="30.66" High="30.8" Low="30.38" Volume="46663183" />
|
|
<StockData Name="0" Date="07/20/2012 00:00:00" Price="30.12" Open="31" Close="30.12" High="31.05" Low="30.05" Volume="64027078" />
|
|
<StockData Name="0" Date="07/23/2012 00:00:00" Price="29.28" Open="29.57" Close="29.28" High="29.58" Low="29.01" Volume="55151880" />
|
|
<StockData Name="0" Date="07/24/2012 00:00:00" Price="29.15" Open="29.24" Close="29.15" High="29.36" Low="28.9" Volume="47723277" />
|
|
<StockData Name="0" Date="07/25/2012 00:00:00" Price="28.83" Open="29.24" Close="28.83" High="29.33" Low="28.78" Volume="45583794" />
|
|
<StockData Name="0" Date="07/26/2012 00:00:00" Price="29.16" Open="29.23" Close="29.16" High="29.5" Low="29.09" Volume="45302964" />
|
|
<StockData Name="0" Date="07/27/2012 00:00:00" Price="29.76" Open="29.48" Close="29.76" High="29.85" Low="29.18" Volume="44244766" />
|
|
<StockData Name="0" Date="07/30/2012 00:00:00" Price="29.64" Open="29.75" Close="29.64" High="29.82" Low="29.46" Volume="28904869" />
|
|
<StockData Name="0" Date="07/31/2012 00:00:00" Price="29.47" Open="29.48" Close="29.47" High="29.71" Low="29.33" Volume="37622808" />
|
|
<StockData Name="0" Date="08/01/2012 00:00:00" Price="29.41" Open="29.59" Close="29.41" High="29.65" Low="29.21" Volume="31722523" />
|
|
<StockData Name="0" Date="08/02/2012 00:00:00" Price="29.19" Open="29.21" Close="29.19" High="29.52" Low="28.97" Volume="39523066" />
|
|
<StockData Name="0" Date="08/03/2012 00:00:00" Price="29.75" Open="29.53" Close="29.75" High="29.94" Low="29.48" Volume="35860411" />
|
|
<StockData Name="0" Date="08/06/2012 00:00:00" Price="29.95" Open="30" Close="29.95" High="30.11" Low="29.81" Volume="27473823" />
|
|
<StockData Name="0" Date="08/07/2012 00:00:00" Price="30.26" Open="30.07" Close="30.26" High="30.35" Low="29.87" Volume="28003409" />
|
|
<StockData Name="0" Date="08/08/2012 00:00:00" Price="30.33" Open="30.21" Close="30.33" High="30.47" Low="30.11" Volume="26258427" />
|
|
<StockData Name="0" Date="08/09/2012 00:00:00" Price="30.5" Open="30.39" Close="30.5" High="30.65" Low="30.3" Volume="24920732" />
|
|
<StockData Name="0" Date="08/10/2012 00:00:00" Price="30.42" Open="30.5" Close="30.42" High="30.62" Low="30.25" Volume="27813460" />
|
|
<StockData Name="0" Date="08/13/2012 00:00:00" Price="30.39" Open="30.35" Close="30.39" High="30.46" Low="30.16" Volume="23053520" />
|
|
<StockData Name="0" Date="08/14/2012 00:00:00" Price="30.13" Open="30.3" Close="30.13" High="30.39" Low="30.01" Volume="34552536" />
|
|
<StockData Name="0" Date="08/15/2012 00:00:00" Price="30.2" Open="30.11" Close="30.2" High="30.28" Low="30.02" Volume="24351641" />
|
|
<StockData Name="0" Date="08/16/2012 00:00:00" Price="30.78" Open="30.36" Close="30.78" High="30.94" Low="30.26" Volume="35788904" />
|
|
<StockData Name="0" Date="08/17/2012 00:00:00" Price="30.9" Open="30.92" Close="30.9" High="30.92" Low="30.59" Volume="32597464" />
|
|
<StockData Name="0" Date="08/20/2012 00:00:00" Price="30.74" Open="30.82" Close="30.74" High="30.85" Low="30.58" Volume="23739124" />
|
|
<StockData Name="0" Date="08/21/2012 00:00:00" Price="30.8" Open="30.76" Close="30.8" High="30.96" Low="30.61" Volume="28823883" />
|
|
<StockData Name="0" Date="08/22/2012 00:00:00" Price="30.54" Open="30.59" Close="30.54" High="30.76" Low="30.46" Volume="33438369" />
|
|
<StockData Name="0" Date="08/23/2012 00:00:00" Price="30.26" Open="30.39" Close="30.26" High="30.4" Low="30.08" Volume="28356539" />
|
|
<StockData Name="0" Date="08/24/2012 00:00:00" Price="30.56" Open="30.25" Close="30.56" High="30.63" Low="30.18" Volume="22951098" />
|
|
<StockData Name="0" Date="08/27/2012 00:00:00" Price="30.69" Open="30.93" Close="30.69" High="30.96" Low="30.59" Volume="34692509" />
|
|
<StockData Name="0" Date="08/28/2012 00:00:00" Price="30.63" Open="30.7" Close="30.63" High="30.8" Low="30.52" Volume="23948613" />
|
|
<StockData Name="0" Date="08/29/2012 00:00:00" Price="30.65" Open="30.65" Close="30.65" High="30.75" Low="30.44" Volume="23347975" />
|
|
<StockData Name="0" Date="08/30/2012 00:00:00" Price="30.32" Open="30.53" Close="30.32" High="30.61" Low="30.22" Volume="23982028" />
|
|
<StockData Name="0" Date="08/31/2012 00:00:00" Price="30.82" Open="30.6" Close="30.82" High="30.96" Low="30.38" Volume="36595417" />
|
|
<StockData Name="0" Date="09/04/2012 00:00:00" Price="30.38" Open="30.45" Close="30.38" High="30.66" Low="30.15" Volume="48561825" />
|
|
<StockData Name="0" Date="09/05/2012 00:00:00" Price="30.39" Open="30.22" Close="30.39" High="30.53" Low="30.21" Volume="33650751" />
|
|
<StockData Name="0" Date="09/06/2012 00:00:00" Price="31.34" Open="30.5" Close="31.34" High="31.36" Low="30.46" Volume="48371613" />
|
|
<StockData Name="0" Date="09/07/2012 00:00:00" Price="30.95" Open="31.04" Close="30.95" High="31.07" Low="30.73" Volume="42652923" />
|
|
<StockData Name="0" Date="09/10/2012 00:00:00" Price="30.72" Open="30.83" Close="30.72" High="30.9" Low="30.51" Volume="40524855" />
|
|
<StockData Name="0" Date="09/11/2012 00:00:00" Price="30.79" Open="30.69" Close="30.79" High="30.91" Low="30.61" Volume="25194218" />
|
|
<StockData Name="0" Date="09/12/2012 00:00:00" Price="30.78" Open="30.94" Close="30.78" High="31.18" Low="30.73" Volume="32779041" />
|
|
<StockData Name="0" Date="09/13/2012 00:00:00" Price="30.94" Open="30.89" Close="30.94" High="31.18" Low="30.4" Volume="45052177" />
|
|
<StockData Name="0" Date="09/14/2012 00:00:00" Price="31.21" Open="31.01" Close="31.21" High="31.25" Low="30.81" Volume="51422730" />
|
|
<StockData Name="0" Date="09/17/2012 00:00:00" Price="31.21" Open="31.19" Close="31.21" High="31.26" Low="31.04" Volume="36488844" />
|
|
<StockData Name="0" Date="09/18/2012 00:00:00" Price="31.18" Open="31.1" Close="31.18" High="31.21" Low="31.03" Volume="34542689" />
|
|
<StockData Name="0" Date="09/19/2012 00:00:00" Price="31.05" Open="31.09" Close="31.05" High="31.19" Low="31.04" Volume="48881762" />
|
|
<StockData Name="0" Date="09/20/2012 00:00:00" Price="31.45" Open="30.95" Close="31.45" High="31.48" Low="30.91" Volume="45549355" />
|
|
<StockData Name="0" Date="09/21/2012 00:00:00" Price="31.19" Open="31.43" Close="31.19" High="31.61" Low="31.09" Volume="102348791" />
|
|
<StockData Name="0" Date="09/24/2012 00:00:00" Price="30.78" Open="30.98" Close="30.78" High="31.07" Low="30.64" Volume="46825826" />
|
|
<StockData Name="0" Date="09/25/2012 00:00:00" Price="30.39" Open="30.95" Close="30.39" High="31" Low="30.36" Volume="54275689" />
|
|
<StockData Name="0" Date="09/26/2012 00:00:00" Price="30.16" Open="30.28" Close="30.16" High="30.6" Low="30.04" Volume="54679301" />
|
|
<StockData Name="0" Date="09/27/2012 00:00:00" Price="30.16" Open="30.17" Close="30.16" High="30.4" Low="29.89" Volume="47130850" />
|
|
<StockData Name="0" Date="09/28/2012 00:00:00" Price="29.76" Open="30.18" Close="29.76" High="30.26" Low="29.74" Volume="54232061" />
|
|
<StockData Name="0" Date="10/01/2012 00:00:00" Price="29.49" Open="29.81" Close="29.49" High="29.98" Low="29.42" Volume="54042532" />
|
|
<StockData Name="0" Date="10/02/2012 00:00:00" Price="29.66" Open="29.68" Close="29.66" High="29.89" Low="29.5" Volume="43338811" />
|
|
<StockData Name="0" Date="10/03/2012 00:00:00" Price="29.86" Open="29.75" Close="29.86" High="29.99" Low="29.67" Volume="46663995" />
|
|
<StockData Name="0" Date="10/04/2012 00:00:00" Price="30.03" Open="29.97" Close="30.03" High="30.03" Low="29.57" Volume="43640874" />
|
|
<StockData Name="0" Date="10/05/2012 00:00:00" Price="29.85" Open="30.23" Close="29.85" High="30.25" Low="29.74" Volume="41135532" />
|
|
<StockData Name="0" Date="10/08/2012 00:00:00" Price="29.78" Open="29.64" Close="29.78" High="29.92" Low="29.55" Volume="29755574" />
|
|
<StockData Name="0" Date="10/09/2012 00:00:00" Price="29.28" Open="29.68" Close="29.28" High="29.74" Low="29.18" Volume="45130560" />
|
|
<StockData Name="0" Date="10/10/2012 00:00:00" Price="28.98" Open="29.15" Close="28.98" High="29.31" Low="28.95" Volume="47227080" />
|
|
<StockData Name="0" Date="10/11/2012 00:00:00" Price="28.95" Open="29.22" Close="28.95" High="29.25" Low="28.87" Volume="41490756" />
|
|
<StockData Name="0" Date="10/12/2012 00:00:00" Price="29.2" Open="28.97" Close="29.2" High="29.32" Low="28.8" Volume="46466731" />
|
|
<StockData Name="0" Date="10/15/2012 00:00:00" Price="29.51" Open="29.37" Close="29.51" High="29.72" Low="29.25" Volume="42448472" />
|
|
<StockData Name="0" Date="10/16/2012 00:00:00" Price="29.49" Open="29.45" Close="29.49" High="29.74" Low="29.32" Volume="47745539" />
|
|
<StockData Name="0" Date="10/17/2012 00:00:00" Price="29.59" Open="29.3" Close="29.59" High="29.64" Low="29.09" Volume="44211740" />
|
|
<StockData Name="0" Date="10/18/2012 00:00:00" Price="29.5" Open="29.65" Close="29.5" High="29.73" Low="29.26" Volume="59238423" />
|
|
<StockData Name="0" Date="10/19/2012 00:00:00" Price="28.64" Open="29.05" Close="28.64" High="29.08" Low="28.5" Volume="90476951" />
|
|
<StockData Name="0" Date="10/22/2012 00:00:00" Price="28" Open="28.73" Close="28" High="28.83" Low="27.83" Volume="83383976" />
|
|
<StockData Name="0" Date="10/23/2012 00:00:00" Price="28.05" Open="27.76" Close="28.05" High="28.2" Low="27.76" Volume="64418754" />
|
|
<StockData Name="0" Date="10/24/2012 00:00:00" Price="27.9" Open="28.16" Close="27.9" High="28.2" Low="27.87" Volume="53329233" />
|
|
<StockData Name="0" Date="10/25/2012 00:00:00" Price="27.88" Open="28.19" Close="27.88" High="28.2" Low="27.86" Volume="54083785" />
|
|
<StockData Name="0" Date="10/26/2012 00:00:00" Price="28.21" Open="27.86" Close="28.21" High="28.34" Low="27.84" Volume="57789995" />
|
|
<StockData Name="0" Date="10/31/2012 00:00:00" Price="28.54" Open="28.55" Close="28.54" High="28.88" Low="28.5" Volume="69467692" />
|
|
<StockData Name="0" Date="11/01/2012 00:00:00" Price="29.52" Open="28.84" Close="29.52" High="29.56" Low="28.82" Volume="72047818" />
|
|
<StockData Name="0" Date="11/02/2012 00:00:00" Price="29.5" Open="29.59" Close="29.5" High="29.77" Low="29.33" Volume="57139342" />
|
|
<StockData Name="0" Date="11/05/2012 00:00:00" Price="29.63" Open="29.62" Close="29.63" High="29.74" Low="29.33" Volume="38071723" />
|
|
<StockData Name="0" Date="11/06/2012 00:00:00" Price="29.86" Open="29.82" Close="29.86" High="30.2" Low="29.61" Volume="43408274" />
|
|
<StockData Name="0" Date="11/07/2012 00:00:00" Price="29.08" Open="29.53" Close="29.08" High="29.82" Low="29.05" Volume="57876864" />
|
|
<StockData Name="0" Date="11/08/2012 00:00:00" Price="28.81" Open="29.12" Close="28.81" High="29.37" Low="28.8" Volume="49841738" />
|
|
<StockData Name="0" Date="11/09/2012 00:00:00" Price="28.83" Open="28.88" Close="28.83" High="29.19" Low="28.8" Volume="43295893" />
|
|
<StockData Name="0" Date="11/12/2012 00:00:00" Price="28.22" Open="28.94" Close="28.22" High="29.01" Low="28.21" Volume="61112106" />
|
|
<StockData Name="0" Date="11/13/2012 00:00:00" Price="27.09" Open="27.02" Close="27.09" High="27.3" Low="26.75" Volume="131688992" />
|
|
<StockData Name="0" Date="11/14/2012 00:00:00" Price="26.84" Open="27.24" Close="26.84" High="27.29" Low="26.8" Volume="76095405" />
|
|
<StockData Name="0" Date="11/15/2012 00:00:00" Price="26.66" Open="26.88" Close="26.66" High="26.97" Low="26.63" Volume="50955598" />
|
|
<StockData Name="0" Date="11/16/2012 00:00:00" Price="26.52" Open="26.67" Close="26.52" High="26.7" Low="26.34" Volume="64088293" />
|
|
<StockData Name="0" Date="11/19/2012 00:00:00" Price="26.73" Open="26.8" Close="26.73" High="26.8" Low="26.47" Volume="57179237" />
|
|
<StockData Name="0" Date="11/20/2012 00:00:00" Price="26.71" Open="26.76" Close="26.71" High="26.8" Low="26.46" Volume="47070367" />
|
|
<StockData Name="0" Date="11/21/2012 00:00:00" Price="26.95" Open="26.71" Close="26.95" High="27.17" Low="26.67" Volume="66360250" />
|
|
<StockData Name="0" Date="11/23/2012 00:00:00" Price="27.7" Open="27.23" Close="27.7" High="27.77" Low="27.2" Volume="57845672" />
|
|
<StockData Name="0" Date="11/26/2012 00:00:00" Price="27.38" Open="27.54" Close="27.38" High="27.58" Low="27.17" Volume="85198661" />
|
|
<StockData Name="0" Date="11/27/2012 00:00:00" Price="27.08" Open="27.36" Close="27.08" High="27.38" Low="27.04" Volume="45023854" />
|
|
<StockData Name="0" Date="11/28/2012 00:00:00" Price="27.36" Open="27.01" Close="27.36" High="27.39" Low="26.77" Volume="53018349" />
|
|
<StockData Name="0" Date="11/29/2012 00:00:00" Price="26.95" Open="27.11" Close="26.95" High="27.36" Low="26.86" Volume="69558839" />
|
|
<StockData Name="0" Date="11/30/2012 00:00:00" Price="26.62" Open="27.05" Close="26.62" High="27.13" Low="26.49" Volume="83690187" />
|
|
<StockData Name="0" Date="12/03/2012 00:00:00" Price="26.43" Open="26.78" Close="26.43" High="26.82" Low="26.4" Volume="53173722" />
|
|
<StockData Name="0" Date="12/04/2012 00:00:00" Price="26.37" Open="26.5" Close="26.37" High="26.63" Low="26.34" Volume="49798319" />
|
|
<StockData Name="0" Date="12/05/2012 00:00:00" Price="26.67" Open="26.38" Close="26.67" High="26.93" Low="26.26" Volume="68283731" />
|
|
<StockData Name="0" Date="12/06/2012 00:00:00" Price="26.72" Open="26.81" Close="26.72" High="26.98" Low="26.61" Volume="39186491" />
|
|
<StockData Name="0" Date="12/07/2012 00:00:00" Price="26.46" Open="26.82" Close="26.46" High="26.82" Low="26.37" Volume="46179491" />
|
|
<StockData Name="0" Date="12/10/2012 00:00:00" Price="26.94" Open="26.56" Close="26.94" High="26.97" Low="26.52" Volume="47037881" />
|
|
<StockData Name="0" Date="12/11/2012 00:00:00" Price="27.32" Open="27.05" Close="27.32" High="27.49" Low="27.05" Volume="52288386" />
|
|
<StockData Name="0" Date="12/12/2012 00:00:00" Price="27.24" Open="27.53" Close="27.24" High="27.62" Low="27.08" Volume="43966242" />
|
|
<StockData Name="0" Date="12/13/2012 00:00:00" Price="27.11" Open="27.32" Close="27.11" High="27.52" Low="26.95" Volume="45080041" />
|
|
<StockData Name="0" Date="12/14/2012 00:00:00" Price="26.81" Open="27.11" Close="26.81" High="27.13" Low="26.7" Volume="42077469" />
|
|
<StockData Name="0" Date="12/17/2012 00:00:00" Price="27.1" Open="26.79" Close="27.1" High="27.22" Low="26.68" Volume="42053240" />
|
|
<StockData Name="0" Date="12/18/2012 00:00:00" Price="27.56" Open="27.25" Close="27.56" High="27.63" Low="27.14" Volume="50494942" />
|
|
<StockData Name="0" Date="12/19/2012 00:00:00" Price="27.31" Open="27.69" Close="27.31" High="27.73" Low="27.25" Volume="53523188" />
|
|
<StockData Name="0" Date="12/20/2012 00:00:00" Price="27.68" Open="27.36" Close="27.68" High="27.68" Low="27.15" Volume="52607251" />
|
|
<StockData Name="0" Date="12/21/2012 00:00:00" Price="27.45" Open="27.45" Close="27.45" High="27.49" Low="27" Volume="98779723" />
|
|
<StockData Name="0" Date="12/24/2012 00:00:00" Price="27.06" Open="27.2" Close="27.06" High="27.25" Low="27" Volume="20842331" />
|
|
<StockData Name="0" Date="12/26/2012 00:00:00" Price="26.86" Open="27.03" Close="26.86" High="27.2" Low="26.7" Volume="31640952" />
|
|
<StockData Name="0" Date="12/27/2012 00:00:00" Price="26.96" Open="26.89" Close="26.96" High="27.09" Low="26.57" Volume="39393927" />
|
|
<StockData Name="0" Date="12/28/2012 00:00:00" Price="26.55" Open="26.71" Close="26.55" High="26.9" Low="26.55" Volume="28248325" />
|
|
<StockData Name="0" Date="12/31/2012 00:00:00" Price="26.71" Open="26.59" Close="26.71" High="26.77" Low="26.37" Volume="42757836" />
|
|
<StockData Name="0" Date="01/02/2013 00:00:00" Price="27.62" Open="27.25" Close="27.62" High="27.73" Low="27.15" Volume="52905499" />
|
|
<StockData Name="0" Date="01/03/2013 00:00:00" Price="27.25" Open="27.63" Close="27.25" High="27.65" Low="27.16" Volume="48297740" />
|
|
<StockData Name="0" Date="01/04/2013 00:00:00" Price="26.74" Open="27.27" Close="26.74" High="27.34" Low="26.73" Volume="52521019" />
|
|
<StockData Name="0" Date="01/07/2013 00:00:00" Price="26.69" Open="26.77" Close="26.69" High="26.88" Low="26.64" Volume="37120059" />
|
|
<StockData Name="0" Date="01/08/2013 00:00:00" Price="26.55" Open="26.75" Close="26.55" High="26.79" Low="26.46" Volume="44703081" />
|
|
<StockData Name="0" Date="01/09/2013 00:00:00" Price="26.7" Open="26.72" Close="26.7" High="26.75" Low="26.56" Volume="49047873" />
|
|
<StockData Name="0" Date="01/10/2013 00:00:00" Price="26.46" Open="26.65" Close="26.46" High="26.98" Low="26.29" Volume="71430810" />
|
|
<StockData Name="0" Date="01/11/2013 00:00:00" Price="26.83" Open="26.49" Close="26.83" High="26.93" Low="26.28" Volume="55518050" />
|
|
<StockData Name="0" Date="01/14/2013 00:00:00" Price="26.89" Open="26.9" Close="26.89" High="27.08" Low="26.76" Volume="48324338" />
|
|
<StockData Name="0" Date="01/15/2013 00:00:00" Price="27.21" Open="26.83" Close="27.21" High="27.29" Low="26.82" Volume="48244452" />
|
|
<StockData Name="0" Date="01/16/2013 00:00:00" Price="27.04" Open="27.15" Close="27.04" High="27.23" Low="27.01" Volume="41077374" />
|
|
<StockData Name="0" Date="01/17/2013 00:00:00" Price="27.25" Open="27.19" Close="27.25" High="27.47" Low="27.06" Volume="51685841" />
|
|
<StockData Name="0" Date="01/18/2013 00:00:00" Price="27.25" Open="27.1" Close="27.25" High="27.29" Low="27.04" Volume="52171305" />
|
|
<StockData Name="0" Date="01/22/2013 00:00:00" Price="27.15" Open="27.3" Close="27.15" High="27.45" Low="27" Volume="58656745" />
|
|
<StockData Name="0" Date="01/23/2013 00:00:00" Price="27.61" Open="27.2" Close="27.61" High="27.64" Low="27.2" Volume="50387614" />
|
|
<StockData Name="0" Date="01/24/2013 00:00:00" Price="27.63" Open="27.7" Close="27.63" High="28.07" Low="27.47" Volume="101739246" />
|
|
<StockData Name="0" Date="01/25/2013 00:00:00" Price="27.88" Open="27.58" Close="27.88" High="28.23" Low="27.39" Volume="81853106" />
|
|
<StockData Name="0" Date="01/28/2013 00:00:00" Price="27.91" Open="28.01" Close="27.91" High="28.22" Low="27.76" Volume="56061493" />
|
|
<StockData Name="0" Date="01/29/2013 00:00:00" Price="28.01" Open="27.82" Close="28.01" High="28.13" Low="27.6" Volume="49247863" />
|
|
<StockData Name="0" Date="01/30/2013 00:00:00" Price="27.85" Open="28.01" Close="27.85" High="28.19" Low="27.76" Volume="43585526" />
|
|
<StockData Name="0" Date="01/31/2013 00:00:00" Price="27.45" Open="27.79" Close="27.45" High="27.97" Low="27.4" Volume="50536148" />
|
|
<StockData Name="0" Date="02/01/2013 00:00:00" Price="27.93" Open="27.67" Close="27.93" High="28.05" Low="27.55" Volume="55566440" />
|
|
<StockData Name="0" Date="02/04/2013 00:00:00" Price="27.44" Open="27.87" Close="27.44" High="28.02" Low="27.42" Volume="50539942" />
|
|
<StockData Name="0" Date="02/05/2013 00:00:00" Price="27.5" Open="27.62" Close="27.5" High="27.66" Low="27.36" Volume="35410361" />
|
|
<StockData Name="0" Date="02/06/2013 00:00:00" Price="27.34" Open="27.38" Close="27.34" High="27.54" Low="27.25" Volume="41889572" />
|
|
<StockData Name="0" Date="02/07/2013 00:00:00" Price="27.28" Open="27.35" Close="27.28" High="27.39" Low="27.1" Volume="38034068" />
|
|
<StockData Name="0" Date="02/08/2013 00:00:00" Price="27.55" Open="27.35" Close="27.55" High="27.71" Low="27.31" Volume="33320436" />
|
|
<StockData Name="0" Date="02/11/2013 00:00:00" Price="27.86" Open="27.65" Close="27.86" High="27.92" Low="27.5" Volume="32248149" />
|
|
<StockData Name="0" Date="02/12/2013 00:00:00" Price="27.88" Open="27.88" Close="27.88" High="28" Low="27.75" Volume="35991329" />
|
|
<StockData Name="0" Date="02/13/2013 00:00:00" Price="28.03" Open="27.93" Close="28.03" High="28.11" Low="27.88" Volume="41716060" />
|
|
<StockData Name="0" Date="02/14/2013 00:00:00" Price="28.04" Open="27.92" Close="28.04" High="28.06" Low="27.87" Volume="32663454" />
|
|
<StockData Name="0" Date="02/15/2013 00:00:00" Price="28.01" Open="28.04" Close="28.01" High="28.16" Low="27.88" Volume="49657740" />
|
|
<StockData Name="0" Date="02/19/2013 00:00:00" Price="28.04" Open="27.88" Close="28.04" High="28.09" Low="27.8" Volume="38806870" />
|
|
<StockData Name="0" Date="02/20/2013 00:00:00" Price="27.87" Open="28.13" Close="27.87" High="28.2" Low="27.83" Volume="44112446" />
|
|
<StockData Name="0" Date="02/21/2013 00:00:00" Price="27.49" Open="27.74" Close="27.49" High="27.74" Low="27.23" Volume="49085538" />
|
|
<StockData Name="0" Date="02/22/2013 00:00:00" Price="27.76" Open="27.68" Close="27.76" High="27.76" Low="27.48" Volume="31430018" />
|
|
<StockData Name="0" Date="02/25/2013 00:00:00" Price="27.37" Open="27.97" Close="27.37" High="28.05" Low="27.37" Volume="48020353" />
|
|
<StockData Name="0" Date="02/26/2013 00:00:00" Price="27.37" Open="27.38" Close="27.37" High="27.6" Low="27.34" Volume="49925050" />
|
|
<StockData Name="0" Date="02/27/2013 00:00:00" Price="27.81" Open="27.42" Close="27.81" High="28" Low="27.33" Volume="36395589" />
|
|
<StockData Name="0" Date="02/28/2013 00:00:00" Price="27.8" Open="27.88" Close="27.8" High="27.97" Low="27.74" Volume="35840861" />
|
|
<StockData Name="1" Date="03/03/2003 00:00:00" Price="19.39" Open="19.62" Close="19.39" High="19.85" Low="19.38" Volume="19574536" />
|
|
<StockData Name="1" Date="03/04/2003 00:00:00" Price="19.52" Open="19.36" Close="19.52" High="19.62" Low="19.31" Volume="17380932" />
|
|
<StockData Name="1" Date="03/05/2003 00:00:00" Price="19.72" Open="19.46" Close="19.72" High="19.77" Low="19.46" Volume="16559460" />
|
|
<StockData Name="1" Date="03/06/2003 00:00:00" Price="19.72" Open="19.62" Close="19.72" High="19.74" Low="19.57" Volume="12307396" />
|
|
<StockData Name="1" Date="03/07/2003 00:00:00" Price="19.98" Open="19.51" Close="19.98" High="20.02" Low="19.51" Volume="24000136" />
|
|
<StockData Name="1" Date="03/10/2003 00:00:00" Price="19.86" Open="19.81" Close="19.86" High="19.96" Low="19.78" Volume="16382320" />
|
|
<StockData Name="1" Date="03/11/2003 00:00:00" Price="19.72" Open="19.92" Close="19.72" High="19.97" Low="19.66" Volume="14674360" />
|
|
<StockData Name="1" Date="03/12/2003 00:00:00" Price="19.76" Open="19.67" Close="19.76" High="19.78" Low="19.22" Volume="23541192" />
|
|
<StockData Name="1" Date="03/13/2003 00:00:00" Price="20.73" Open="19.96" Close="20.73" High="20.77" Low="19.84" Volume="42232276" />
|
|
<StockData Name="1" Date="03/14/2003 00:00:00" Price="20.98" Open="20.77" Close="20.98" High="21.04" Low="20.66" Volume="30463280" />
|
|
<StockData Name="1" Date="03/17/2003 00:00:00" Price="21.75" Open="20.89" Close="21.75" High="21.8" Low="20.85" Volume="40258632" />
|
|
<StockData Name="1" Date="03/18/2003 00:00:00" Price="22.02" Open="21.76" Close="22.02" High="22.04" Low="21.54" Volume="32386176" />
|
|
<StockData Name="1" Date="03/19/2003 00:00:00" Price="21.97" Open="22.02" Close="21.97" High="22.06" Low="21.67" Volume="29488548" />
|
|
<StockData Name="1" Date="03/20/2003 00:00:00" Price="22.29" Open="21.9" Close="22.29" High="22.34" Low="21.78" Volume="29380916" />
|
|
<StockData Name="1" Date="03/21/2003 00:00:00" Price="22.45" Open="22.44" Close="22.45" High="22.5" Low="22.09" Volume="29940404" />
|
|
<StockData Name="1" Date="03/24/2003 00:00:00" Price="21.89" Open="22.15" Close="21.89" High="22.25" Low="21.76" Volume="30757616" />
|
|
<StockData Name="1" Date="03/25/2003 00:00:00" Price="22.18" Open="21.9" Close="22.18" High="22.41" Low="21.89" Volume="26328168" />
|
|
<StockData Name="1" Date="03/26/2003 00:00:00" Price="22.52" Open="22.14" Close="22.52" High="22.61" Low="22.08" Volume="38733788" />
|
|
<StockData Name="1" Date="03/27/2003 00:00:00" Price="22.44" Open="22.4" Close="22.44" High="22.57" Low="22.26" Volume="33013040" />
|
|
<StockData Name="1" Date="03/28/2003 00:00:00" Price="22.32" Open="22.41" Close="22.32" High="22.49" Low="22.2" Volume="18441016" />
|
|
<StockData Name="1" Date="03/31/2003 00:00:00" Price="21.33" Open="21.88" Close="21.33" High="21.92" Low="21.08" Volume="55461852" />
|
|
<StockData Name="1" Date="04/01/2003 00:00:00" Price="21.53" Open="21.5" Close="21.53" High="21.72" Low="21.38" Volume="32201124" />
|
|
<StockData Name="1" Date="04/02/2003 00:00:00" Price="22.2" Open="21.94" Close="22.2" High="22.25" Low="21.88" Volume="28788336" />
|
|
<StockData Name="1" Date="04/03/2003 00:00:00" Price="22.29" Open="22.37" Close="22.29" High="22.52" Low="22.15" Volume="26850428" />
|
|
<StockData Name="1" Date="04/04/2003 00:00:00" Price="22.18" Open="22.37" Close="22.18" High="22.37" Low="22.03" Volume="23163436" />
|
|
<StockData Name="1" Date="04/07/2003 00:00:00" Price="22.29" Open="22.74" Close="22.29" High="22.85" Low="22.28" Volume="26981412" />
|
|
<StockData Name="1" Date="04/08/2003 00:00:00" Price="22.32" Open="22.34" Close="22.32" High="22.4" Low="22.15" Volume="21753520" />
|
|
<StockData Name="1" Date="04/09/2003 00:00:00" Price="21.74" Open="22.32" Close="21.74" High="22.32" Low="21.62" Volume="37508728" />
|
|
<StockData Name="1" Date="04/10/2003 00:00:00" Price="22.18" Open="21.83" Close="22.18" High="22.22" Low="21.75" Volume="24170380" />
|
|
<StockData Name="1" Date="04/11/2003 00:00:00" Price="22.07" Open="22.2" Close="22.07" High="22.35" Low="21.86" Volume="18165216" />
|
|
<StockData Name="1" Date="04/14/2003 00:00:00" Price="21.94" Open="21.7" Close="21.94" High="21.96" Low="21.63" Volume="30354856" />
|
|
<StockData Name="1" Date="04/15/2003 00:00:00" Price="22.04" Open="21.82" Close="22.04" High="22.09" Low="21.78" Volume="23768736" />
|
|
<StockData Name="1" Date="04/16/2003 00:00:00" Price="22.1" Open="22.24" Close="22.1" High="22.32" Low="21.9" Volume="23694064" />
|
|
<StockData Name="1" Date="04/17/2003 00:00:00" Price="22.55" Open="22.09" Close="22.55" High="22.6" Low="22.02" Volume="29805752" />
|
|
<StockData Name="1" Date="04/21/2003 00:00:00" Price="22.69" Open="22.58" Close="22.69" High="23" Low="22.5" Volume="23903312" />
|
|
<StockData Name="1" Date="04/22/2003 00:00:00" Price="22.3" Open="22.41" Close="22.3" High="22.45" Low="22.06" Volume="48949840" />
|
|
<StockData Name="1" Date="04/23/2003 00:00:00" Price="23.58" Open="23.38" Close="23.58" High="23.7" Low="23.13" Volume="72046488" />
|
|
<StockData Name="1" Date="04/24/2003 00:00:00" Price="23.66" Open="23.5" Close="23.66" High="23.69" Low="23.4" Volume="24975928" />
|
|
<StockData Name="1" Date="04/25/2003 00:00:00" Price="23.37" Open="23.25" Close="23.37" High="23.51" Low="23.21" Volume="31232068" />
|
|
<StockData Name="1" Date="04/28/2003 00:00:00" Price="23.4" Open="23.28" Close="23.4" High="23.5" Low="23.14" Volume="24569664" />
|
|
<StockData Name="1" Date="04/29/2003 00:00:00" Price="23.18" Open="23.38" Close="23.18" High="23.41" Low="22.98" Volume="22547220" />
|
|
<StockData Name="1" Date="04/30/2003 00:00:00" Price="23.23" Open="23.05" Close="23.23" High="23.4" Low="23" Volume="23012708" />
|
|
<StockData Name="1" Date="05/01/2003 00:00:00" Price="23.18" Open="23.1" Close="23.18" High="23.3" Low="23.04" Volume="20636824" />
|
|
<StockData Name="1" Date="05/02/2003 00:00:00" Price="23.81" Open="23.06" Close="23.81" High="23.85" Low="23.06" Volume="27773404" />
|
|
<StockData Name="1" Date="05/05/2003 00:00:00" Price="23.5" Open="23.73" Close="23.5" High="23.9" Low="23.5" Volume="21212576" />
|
|
<StockData Name="1" Date="05/06/2003 00:00:00" Price="23.84" Open="23.56" Close="23.84" High="23.94" Low="23.52" Volume="26765792" />
|
|
<StockData Name="1" Date="05/07/2003 00:00:00" Price="23.57" Open="23.77" Close="23.57" High="23.78" Low="23.5" Volume="18096720" />
|
|
<StockData Name="1" Date="05/08/2003 00:00:00" Price="23.32" Open="23.39" Close="23.32" High="23.56" Low="23.28" Volume="17041820" />
|
|
<StockData Name="1" Date="05/09/2003 00:00:00" Price="23.67" Open="23.46" Close="23.67" High="23.72" Low="23.26" Volume="17238488" />
|
|
<StockData Name="1" Date="05/12/2003 00:00:00" Price="23.68" Open="23.33" Close="23.68" High="23.84" Low="23.32" Volume="20541148" />
|
|
<StockData Name="1" Date="05/13/2003 00:00:00" Price="24.37" Open="23.64" Close="24.37" High="24.48" Low="23.6" Volume="45414680" />
|
|
<StockData Name="1" Date="05/14/2003 00:00:00" Price="24.41" Open="24.46" Close="24.41" High="24.6" Low="24.12" Volume="23696604" />
|
|
<StockData Name="1" Date="05/15/2003 00:00:00" Price="24.52" Open="24.41" Close="24.52" High="24.74" Low="24.2" Volume="29298612" />
|
|
<StockData Name="1" Date="05/16/2003 00:00:00" Price="24.8" Open="24.54" Close="24.8" High="25" Low="24.45" Volume="37008920" />
|
|
<StockData Name="1" Date="05/19/2003 00:00:00" Price="24.15" Open="24.6" Close="24.15" High="24.7" Low="24.12" Volume="25420696" />
|
|
<StockData Name="1" Date="05/20/2003 00:00:00" Price="24.44" Open="24.19" Close="24.44" High="24.56" Low="23.94" Volume="25387396" />
|
|
<StockData Name="1" Date="05/21/2003 00:00:00" Price="24.26" Open="24.35" Close="24.26" High="24.49" Low="24.09" Volume="21519944" />
|
|
<StockData Name="1" Date="05/22/2003 00:00:00" Price="24.84" Open="24.27" Close="24.84" High="24.84" Low="24.16" Volume="21107528" />
|
|
<StockData Name="1" Date="05/23/2003 00:00:00" Price="24.86" Open="24.83" Close="24.86" High="25" Low="24.69" Volume="22141972" />
|
|
<StockData Name="1" Date="05/27/2003 00:00:00" Price="25.76" Open="24.69" Close="25.76" High="25.84" Low="24.65" Volume="46941280" />
|
|
<StockData Name="1" Date="05/28/2003 00:00:00" Price="25.78" Open="25.5" Close="25.78" High="25.87" Low="25.45" Volume="15961040" />
|
|
<StockData Name="1" Date="05/29/2003 00:00:00" Price="25.04" Open="25.3" Close="25.04" High="25.44" Low="24.84" Volume="26838160" />
|
|
<StockData Name="1" Date="05/30/2003 00:00:00" Price="25.41" Open="25.1" Close="25.41" High="25.54" Low="24.97" Volume="19132212" />
|
|
<StockData Name="1" Date="06/02/2003 00:00:00" Price="24.86" Open="25.55" Close="24.86" High="25.56" Low="24.81" Volume="22856536" />
|
|
<StockData Name="1" Date="06/03/2003 00:00:00" Price="24.76" Open="24.76" Close="24.76" High="24.89" Low="24.44" Volume="26789336" />
|
|
<StockData Name="1" Date="06/04/2003 00:00:00" Price="25.66" Open="24.66" Close="25.66" High="25.74" Low="24.63" Volume="36129744" />
|
|
<StockData Name="1" Date="06/05/2003 00:00:00" Price="25.27" Open="25.5" Close="25.27" High="25.51" Low="25.01" Volume="26744384" />
|
|
<StockData Name="1" Date="06/06/2003 00:00:00" Price="24.24" Open="25.45" Close="24.24" High="25.53" Low="24.08" Volume="36544364" />
|
|
<StockData Name="1" Date="06/09/2003 00:00:00" Price="24.25" Open="24.28" Close="24.25" High="24.59" Low="24.05" Volume="26630720" />
|
|
<StockData Name="1" Date="06/10/2003 00:00:00" Price="24.25" Open="24.34" Close="24.25" High="24.34" Low="24.08" Volume="19548780" />
|
|
<StockData Name="1" Date="06/11/2003 00:00:00" Price="24.79" Open="24.31" Close="24.79" High="24.86" Low="24.12" Volume="33367888" />
|
|
<StockData Name="1" Date="06/12/2003 00:00:00" Price="25.21" Open="25.05" Close="25.21" High="25.32" Low="24.96" Volume="31183228" />
|
|
<StockData Name="1" Date="06/13/2003 00:00:00" Price="24.81" Open="25.18" Close="24.81" High="25.29" Low="24.75" Volume="19605968" />
|
|
<StockData Name="1" Date="06/16/2003 00:00:00" Price="25.41" Open="25.09" Close="25.41" High="25.45" Low="24.89" Volume="27883000" />
|
|
<StockData Name="1" Date="06/17/2003 00:00:00" Price="25.48" Open="25.44" Close="25.48" High="25.79" Low="25.31" Volume="25607484" />
|
|
<StockData Name="1" Date="06/18/2003 00:00:00" Price="25.7" Open="25.34" Close="25.7" High="25.96" Low="25.25" Volume="31516988" />
|
|
<StockData Name="1" Date="06/19/2003 00:00:00" Price="25.48" Open="25.7" Close="25.48" High="25.95" Low="25.45" Volume="20343104" />
|
|
<StockData Name="1" Date="06/20/2003 00:00:00" Price="25.48" Open="25.72" Close="25.48" High="25.77" Low="25.37" Volume="28491296" />
|
|
<StockData Name="1" Date="06/23/2003 00:00:00" Price="25.58" Open="25.49" Close="25.58" High="25.58" Low="25.24" Volume="22249496" />
|
|
<StockData Name="1" Date="06/24/2003 00:00:00" Price="25.46" Open="25.54" Close="25.46" High="25.78" Low="25.36" Volume="22983764" />
|
|
<StockData Name="1" Date="06/25/2003 00:00:00" Price="25.2" Open="25.5" Close="25.2" High="25.68" Low="25.18" Volume="21700928" />
|
|
<StockData Name="1" Date="06/26/2003 00:00:00" Price="25.78" Open="25.28" Close="25.78" High="25.9" Low="25.15" Volume="24834804" />
|
|
<StockData Name="1" Date="06/27/2003 00:00:00" Price="25.59" Open="25.88" Close="25.59" High="26.04" Low="25.55" Volume="22511988" />
|
|
<StockData Name="1" Date="06/30/2003 00:00:00" Price="26" Open="25.83" Close="26" High="26.44" Low="25.52" Volume="31115768" />
|
|
<StockData Name="1" Date="07/01/2003 00:00:00" Price="26.65" Open="25.87" Close="26.65" High="26.71" Low="25.66" Volume="34147484" />
|
|
<StockData Name="1" Date="07/02/2003 00:00:00" Price="27.31" Open="26.73" Close="27.31" High="27.45" Low="26.58" Volume="34671952" />
|
|
<StockData Name="1" Date="07/03/2003 00:00:00" Price="27.5" Open="27.06" Close="27.5" High="27.74" Low="27.06" Volume="24279640" />
|
|
<StockData Name="1" Date="07/07/2003 00:00:00" Price="28.48" Open="27.86" Close="28.48" High="28.55" Low="27.8" Volume="28288248" />
|
|
<StockData Name="1" Date="07/08/2003 00:00:00" Price="28.45" Open="28.52" Close="28.45" High="28.73" Low="28.08" Volume="28210272" />
|
|
<StockData Name="1" Date="07/09/2003 00:00:00" Price="28.71" Open="28.22" Close="28.71" High="28.87" Low="28.16" Volume="33024312" />
|
|
<StockData Name="1" Date="07/10/2003 00:00:00" Price="28.02" Open="28.12" Close="28.02" High="28.4" Low="27.92" Volume="30397924" />
|
|
<StockData Name="1" Date="07/11/2003 00:00:00" Price="28.27" Open="28.04" Close="28.27" High="28.32" Low="27.88" Volume="22318776" />
|
|
<StockData Name="1" Date="07/14/2003 00:00:00" Price="28.49" Open="28.58" Close="28.49" High="28.82" Low="28.42" Volume="22818872" />
|
|
<StockData Name="1" Date="07/15/2003 00:00:00" Price="28.28" Open="28.66" Close="28.28" High="28.71" Low="28.15" Volume="19123624" />
|
|
<StockData Name="1" Date="07/16/2003 00:00:00" Price="28.19" Open="28.39" Close="28.19" High="28.4" Low="27.8" Volume="18411928" />
|
|
<StockData Name="1" Date="07/17/2003 00:00:00" Price="27.55" Open="27.94" Close="27.55" High="28.09" Low="27.35" Volume="22637424" />
|
|
<StockData Name="1" Date="07/18/2003 00:00:00" Price="27.53" Open="27.68" Close="27.53" High="27.75" Low="27.3" Volume="21110556" />
|
|
<StockData Name="1" Date="07/21/2003 00:00:00" Price="27.76" Open="27.51" Close="27.76" High="27.78" Low="27.3" Volume="16607400" />
|
|
<StockData Name="1" Date="07/22/2003 00:00:00" Price="27.79" Open="27.85" Close="27.79" High="27.98" Low="27.43" Volume="19523772" />
|
|
<StockData Name="1" Date="07/23/2003 00:00:00" Price="28.54" Open="28.18" Close="28.54" High="28.74" Low="28.02" Volume="23293736" />
|
|
<StockData Name="1" Date="07/24/2003 00:00:00" Price="28.94" Open="28.88" Close="28.94" High="29.46" Low="28.79" Volume="39399372" />
|
|
<StockData Name="1" Date="07/25/2003 00:00:00" Price="28.06" Open="27.51" Close="28.06" High="28.08" Low="27.28" Volume="52282356" />
|
|
<StockData Name="1" Date="07/28/2003 00:00:00" Price="27.72" Open="28.17" Close="27.72" High="28.19" Low="27.59" Volume="25111356" />
|
|
<StockData Name="1" Date="07/29/2003 00:00:00" Price="27.04" Open="27.49" Close="27.04" High="27.58" Low="26.9" Volume="36130992" />
|
|
<StockData Name="1" Date="07/30/2003 00:00:00" Price="27.04" Open="26.99" Close="27.04" High="27.22" Low="26.78" Volume="25834500" />
|
|
<StockData Name="1" Date="07/31/2003 00:00:00" Price="26.82" Open="27.14" Close="26.82" High="27.28" Low="26.79" Volume="28102164" />
|
|
<StockData Name="1" Date="08/01/2003 00:00:00" Price="26.32" Open="26.81" Close="26.32" High="26.94" Low="26.26" Volume="31242540" />
|
|
<StockData Name="1" Date="08/04/2003 00:00:00" Price="25.84" Open="26.21" Close="25.84" High="26.29" Low="25.45" Volume="42499680" />
|
|
<StockData Name="1" Date="08/05/2003 00:00:00" Price="25.56" Open="25.75" Close="25.56" High="26.07" Low="25.55" Volume="30359648" />
|
|
<StockData Name="1" Date="08/06/2003 00:00:00" Price="25.37" Open="25.55" Close="25.37" High="26.02" Low="25.18" Volume="37796680" />
|
|
<StockData Name="1" Date="08/07/2003 00:00:00" Price="25.36" Open="25.38" Close="25.36" High="25.79" Low="25.28" Volume="26160808" />
|
|
<StockData Name="1" Date="08/08/2003 00:00:00" Price="25.12" Open="25.54" Close="25.12" High="25.65" Low="24.94" Volume="30401288" />
|
|
<StockData Name="1" Date="08/11/2003 00:00:00" Price="25.46" Open="25.11" Close="25.46" High="25.5" Low="25" Volume="23307004" />
|
|
<StockData Name="1" Date="08/12/2003 00:00:00" Price="25.86" Open="25.49" Close="25.86" High="25.87" Low="25.2" Volume="22560464" />
|
|
<StockData Name="1" Date="08/13/2003 00:00:00" Price="25.32" Open="25.94" Close="25.32" High="25.96" Low="25.3" Volume="23857136" />
|
|
<StockData Name="1" Date="08/14/2003 00:00:00" Price="25.68" Open="25.32" Close="25.68" High="25.71" Low="25.32" Volume="16403940" />
|
|
<StockData Name="1" Date="08/15/2003 00:00:00" Price="25.77" Open="25.65" Close="25.77" High="25.92" Low="25.52" Volume="9595132" />
|
|
<StockData Name="1" Date="08/18/2003 00:00:00" Price="27.06" Open="25.94" Close="27.06" High="27.06" Low="25.92" Volume="29677048" />
|
|
<StockData Name="1" Date="08/19/2003 00:00:00" Price="27.56" Open="26.97" Close="27.56" High="27.84" Low="26.94" Volume="38278212" />
|
|
<StockData Name="1" Date="08/20/2003 00:00:00" Price="27.59" Open="27.32" Close="27.59" High="27.81" Low="27.3" Volume="23446012" />
|
|
<StockData Name="1" Date="08/21/2003 00:00:00" Price="28.15" Open="27.8" Close="28.15" High="28.23" Low="27.64" Volume="29230452" />
|
|
<StockData Name="1" Date="08/22/2003 00:00:00" Price="27.74" Open="28.37" Close="27.74" High="28.54" Low="27.73" Volume="25989300" />
|
|
<StockData Name="1" Date="08/25/2003 00:00:00" Price="27.87" Open="27.72" Close="27.87" High="27.88" Low="27.59" Volume="16569592" />
|
|
<StockData Name="1" Date="08/26/2003 00:00:00" Price="28.04" Open="27.81" Close="28.04" High="28.11" Low="27.57" Volume="20647952" />
|
|
<StockData Name="1" Date="08/27/2003 00:00:00" Price="27.88" Open="28.01" Close="27.88" High="28.1" Low="27.59" Volume="14662672" />
|
|
<StockData Name="1" Date="08/28/2003 00:00:00" Price="27.38" Open="27.91" Close="27.38" High="27.95" Low="27.1" Volume="28277524" />
|
|
<StockData Name="1" Date="08/29/2003 00:00:00" Price="27.7" Open="27.44" Close="27.7" High="27.92" Low="27.18" Volume="18379856" />
|
|
<StockData Name="1" Date="09/02/2003 00:00:00" Price="27.38" Open="28.2" Close="27.38" High="28.21" Low="27.32" Volume="22276836" />
|
|
<StockData Name="1" Date="09/03/2003 00:00:00" Price="26.24" Open="27.6" Close="26.24" High="27.68" Low="26.21" Volume="31799298" />
|
|
<StockData Name="1" Date="09/04/2003 00:00:00" Price="26.81" Open="26.16" Close="26.81" High="26.91" Low="25.41" Volume="33116000" />
|
|
<StockData Name="1" Date="09/05/2003 00:00:00" Price="26.42" Open="26.57" Close="26.42" High="27.02" Low="26.25" Volume="18311574" />
|
|
<StockData Name="1" Date="09/08/2003 00:00:00" Price="26.16" Open="26.5" Close="26.16" High="26.95" Low="26" Volume="18854808" />
|
|
<StockData Name="1" Date="09/09/2003 00:00:00" Price="25.44" Open="25.94" Close="25.44" High="26.1" Low="25.26" Volume="25893124" />
|
|
<StockData Name="1" Date="09/10/2003 00:00:00" Price="25.7" Open="25.33" Close="25.7" High="26.22" Low="25.22" Volume="25494370" />
|
|
<StockData Name="1" Date="09/11/2003 00:00:00" Price="25.85" Open="26" Close="25.85" High="26.25" Low="25.75" Volume="15509376" />
|
|
<StockData Name="1" Date="09/12/2003 00:00:00" Price="26.31" Open="25.88" Close="26.31" High="26.32" Low="25.5" Volume="14699914" />
|
|
<StockData Name="1" Date="09/15/2003 00:00:00" Price="26.94" Open="26.59" Close="26.94" High="27.09" Low="26.5" Volume="20668968" />
|
|
<StockData Name="1" Date="09/16/2003 00:00:00" Price="27.45" Open="27" Close="27.45" High="27.55" Low="26.85" Volume="15965302" />
|
|
<StockData Name="1" Date="09/17/2003 00:00:00" Price="27.48" Open="27.4" Close="27.48" High="27.77" Low="27.15" Volume="13832152" />
|
|
<StockData Name="1" Date="09/18/2003 00:00:00" Price="27.8" Open="27.42" Close="27.8" High="27.86" Low="27.18" Volume="16184490" />
|
|
<StockData Name="1" Date="09/19/2003 00:00:00" Price="27.46" Open="27.95" Close="27.46" High="28.5" Low="27.38" Volume="17761824" />
|
|
<StockData Name="1" Date="09/22/2003 00:00:00" Price="27.06" Open="27.1" Close="27.06" High="27.16" Low="26.76" Volume="17962958" />
|
|
<StockData Name="1" Date="09/23/2003 00:00:00" Price="27.68" Open="27.26" Close="27.68" High="27.78" Low="27.06" Volume="16808562" />
|
|
<StockData Name="1" Date="09/24/2003 00:00:00" Price="27.4" Open="27.9" Close="27.4" High="28.62" Low="27.34" Volume="27588556" />
|
|
<StockData Name="1" Date="09/25/2003 00:00:00" Price="27.73" Open="27.52" Close="27.73" High="28.37" Low="27.26" Volume="21262396" />
|
|
<StockData Name="1" Date="09/26/2003 00:00:00" Price="27.11" Open="27.62" Close="27.11" High="27.89" Low="27.04" Volume="15332042" />
|
|
<StockData Name="1" Date="09/29/2003 00:00:00" Price="27.82" Open="27.48" Close="27.82" High="27.88" Low="27.18" Volume="13284324" />
|
|
<StockData Name="1" Date="09/30/2003 00:00:00" Price="26.82" Open="27.72" Close="26.82" High="27.75" Low="26.65" Volume="18421406" />
|
|
<StockData Name="1" Date="10/01/2003 00:00:00" Price="27.35" Open="26.82" Close="27.35" High="27.38" Low="26.22" Volume="27526924" />
|
|
<StockData Name="1" Date="10/02/2003 00:00:00" Price="27.55" Open="27.23" Close="27.55" High="27.68" Low="27.16" Volume="13712706" />
|
|
<StockData Name="1" Date="10/03/2003 00:00:00" Price="28.68" Open="28" Close="28.68" High="29.05" Low="27.92" Volume="25938736" />
|
|
<StockData Name="1" Date="10/06/2003 00:00:00" Price="28.82" Open="28.91" Close="28.82" High="28.96" Low="28.44" Volume="10677424" />
|
|
<StockData Name="1" Date="10/07/2003 00:00:00" Price="28.7" Open="28.78" Close="28.7" High="28.86" Low="28.25" Volume="14873638" />
|
|
<StockData Name="1" Date="10/08/2003 00:00:00" Price="29.24" Open="28.82" Close="29.24" High="29.65" Low="28.64" Volume="23275000" />
|
|
<StockData Name="1" Date="10/09/2003 00:00:00" Price="30.12" Open="29.96" Close="30.12" High="30.8" Low="29.8" Volume="28014898" />
|
|
<StockData Name="1" Date="10/10/2003 00:00:00" Price="30.23" Open="30.15" Close="30.23" High="30.25" Low="29.8" Volume="11322604" />
|
|
<StockData Name="1" Date="10/13/2003 00:00:00" Price="29.5" Open="29.28" Close="29.5" High="29.62" Low="28.64" Volume="30232548" />
|
|
<StockData Name="1" Date="10/14/2003 00:00:00" Price="29.26" Open="29.31" Close="29.26" High="29.7" Low="29.25" Volume="15064280" />
|
|
<StockData Name="1" Date="10/15/2003 00:00:00" Price="28.8" Open="29.6" Close="28.8" High="29.63" Low="28.71" Volume="15643750" />
|
|
<StockData Name="1" Date="10/16/2003 00:00:00" Price="28.75" Open="28.7" Close="28.75" High="29.15" Low="28.66" Volume="29548748" />
|
|
<StockData Name="1" Date="10/17/2003 00:00:00" Price="27.43" Open="27.24" Close="27.43" High="27.54" Low="26.85" Volume="68228586" />
|
|
<StockData Name="1" Date="10/20/2003 00:00:00" Price="28.3" Open="27.38" Close="28.3" High="28.42" Low="27.36" Volume="24846274" />
|
|
<StockData Name="1" Date="10/21/2003 00:00:00" Price="28.22" Open="28.04" Close="28.22" High="28.48" Low="28" Volume="18486008" />
|
|
<StockData Name="1" Date="10/22/2003 00:00:00" Price="27.79" Open="27.64" Close="27.79" High="27.86" Low="27.5" Volume="14967812" />
|
|
<StockData Name="1" Date="10/23/2003 00:00:00" Price="27.14" Open="27.45" Close="27.14" High="27.67" Low="26.9" Volume="19646960" />
|
|
<StockData Name="1" Date="10/24/2003 00:00:00" Price="27.47" Open="26.98" Close="27.47" High="27.48" Low="26.65" Volume="15666616" />
|
|
<StockData Name="1" Date="10/27/2003 00:00:00" Price="27.94" Open="27.86" Close="27.94" High="28.08" Low="27.62" Volume="13678844" />
|
|
<StockData Name="1" Date="10/28/2003 00:00:00" Price="28.76" Open="28.12" Close="28.76" High="28.76" Low="27.92" Volume="20462724" />
|
|
<StockData Name="1" Date="10/29/2003 00:00:00" Price="28.6" Open="28.62" Close="28.6" High="28.94" Low="28.19" Volume="18527036" />
|
|
<StockData Name="1" Date="10/30/2003 00:00:00" Price="28.46" Open="29.06" Close="28.46" High="29.23" Low="28.38" Volume="19701124" />
|
|
<StockData Name="1" Date="10/31/2003 00:00:00" Price="27.96" Open="28.54" Close="27.96" High="28.74" Low="27.95" Volume="11890480" />
|
|
<StockData Name="1" Date="11/03/2003 00:00:00" Price="28.76" Open="27.88" Close="28.76" High="28.8" Low="27.77" Volume="16339948" />
|
|
<StockData Name="1" Date="11/04/2003 00:00:00" Price="28.88" Open="28.6" Close="28.88" High="29.28" Low="28.5" Volume="13839992" />
|
|
<StockData Name="1" Date="11/05/2003 00:00:00" Price="28.65" Open="28.66" Close="28.65" High="28.86" Low="28.35" Volume="12055466" />
|
|
<StockData Name="1" Date="11/06/2003 00:00:00" Price="27.96" Open="28.56" Close="27.96" High="28.68" Low="27.76" Volume="15061820" />
|
|
<StockData Name="1" Date="11/07/2003 00:00:00" Price="28.06" Open="28.28" Close="28.06" High="28.48" Low="28.04" Volume="12600392" />
|
|
<StockData Name="1" Date="11/10/2003 00:00:00" Price="27.36" Open="28.16" Close="27.36" High="28.26" Low="27.28" Volume="11504212" />
|
|
<StockData Name="1" Date="11/11/2003 00:00:00" Price="27.06" Open="27.32" Close="27.06" High="27.65" Low="27" Volume="15598748" />
|
|
<StockData Name="1" Date="11/12/2003 00:00:00" Price="27.74" Open="27.15" Close="27.74" High="27.76" Low="27.05" Volume="16340030" />
|
|
<StockData Name="1" Date="11/13/2003 00:00:00" Price="28.12" Open="27.8" Close="28.12" High="28.28" Low="27.62" Volume="14057016" />
|
|
<StockData Name="1" Date="11/14/2003 00:00:00" Price="27.19" Open="27.95" Close="27.19" High="28.11" Low="27.13" Volume="15677852" />
|
|
<StockData Name="1" Date="11/17/2003 00:00:00" Price="26.64" Open="26.98" Close="26.64" High="27.4" Low="26.25" Volume="19514762" />
|
|
<StockData Name="1" Date="11/18/2003 00:00:00" Price="25.56" Open="26.95" Close="25.56" High="27" Low="25.55" Volume="24659176" />
|
|
<StockData Name="1" Date="11/19/2003 00:00:00" Price="26.52" Open="25.7" Close="26.52" High="26.72" Low="25.32" Volume="26683738" />
|
|
<StockData Name="1" Date="11/20/2003 00:00:00" Price="26.02" Open="26.09" Close="26.02" High="26.6" Low="25.85" Volume="19143640" />
|
|
<StockData Name="1" Date="11/21/2003 00:00:00" Price="25.92" Open="26.25" Close="25.92" High="26.3" Low="25.38" Volume="20784106" />
|
|
<StockData Name="1" Date="11/24/2003 00:00:00" Price="27.27" Open="26.2" Close="27.27" High="27.39" Low="26.06" Volume="21743528" />
|
|
<StockData Name="1" Date="11/25/2003 00:00:00" Price="27.64" Open="27.38" Close="27.64" High="27.96" Low="27.28" Volume="18913748" />
|
|
<StockData Name="1" Date="11/26/2003 00:00:00" Price="27.8" Open="27.54" Close="27.8" High="28.1" Low="27.3" Volume="13248830" />
|
|
<StockData Name="1" Date="11/28/2003 00:00:00" Price="27.94" Open="27.81" Close="27.94" High="28.02" Low="27.77" Volume="4351138" />
|
|
<StockData Name="1" Date="12/01/2003 00:00:00" Price="28.44" Open="28.15" Close="28.44" High="28.54" Low="27.95" Volume="16554390" />
|
|
<StockData Name="1" Date="12/02/2003 00:00:00" Price="28.23" Open="28.3" Close="28.23" High="28.52" Low="28.18" Volume="12015354" />
|
|
<StockData Name="1" Date="12/03/2003 00:00:00" Price="27.62" Open="28.2" Close="27.62" High="28.36" Low="27.56" Volume="13143590" />
|
|
<StockData Name="1" Date="12/04/2003 00:00:00" Price="27.96" Open="27.56" Close="27.96" High="28.06" Low="27.33" Volume="11299378" />
|
|
<StockData Name="1" Date="12/05/2003 00:00:00" Price="27.95" Open="27.69" Close="27.95" High="28.32" Low="27.56" Volume="11968374" />
|
|
<StockData Name="1" Date="12/08/2003 00:00:00" Price="27.86" Open="27.81" Close="27.86" High="28.2" Low="27.36" Volume="11696176" />
|
|
<StockData Name="1" Date="12/09/2003 00:00:00" Price="27.42" Open="27.81" Close="27.42" High="28.18" Low="27.38" Volume="13571858" />
|
|
<StockData Name="1" Date="12/10/2003 00:00:00" Price="27.7" Open="27.62" Close="27.7" High="27.88" Low="27.26" Volume="15027712" />
|
|
<StockData Name="1" Date="12/11/2003 00:00:00" Price="28.7" Open="27.64" Close="28.7" High="28.78" Low="27.54" Volume="17838480" />
|
|
<StockData Name="1" Date="12/12/2003 00:00:00" Price="28.84" Open="28.65" Close="28.84" High="28.94" Low="28.31" Volume="14335924" />
|
|
<StockData Name="1" Date="12/15/2003 00:00:00" Price="28.64" Open="29.29" Close="28.64" High="29.5" Low="28.5" Volume="17509312" />
|
|
<StockData Name="1" Date="12/16/2003 00:00:00" Price="28.8" Open="28.42" Close="28.8" High="28.98" Low="28.26" Volume="14800348" />
|
|
<StockData Name="1" Date="12/17/2003 00:00:00" Price="28.64" Open="28.64" Close="28.64" High="28.82" Low="28.38" Volume="9759534" />
|
|
<StockData Name="1" Date="12/18/2003 00:00:00" Price="30" Open="28.75" Close="30" High="30" Low="28.72" Volume="23262836" />
|
|
<StockData Name="1" Date="12/19/2003 00:00:00" Price="30.68" Open="30.14" Close="30.68" High="30.75" Low="29.8" Volume="24792734" />
|
|
<StockData Name="1" Date="12/22/2003 00:00:00" Price="31.34" Open="30.62" Close="31.34" High="31.47" Low="30.54" Volume="21449324" />
|
|
<StockData Name="1" Date="12/23/2003 00:00:00" Price="31.87" Open="31.47" Close="31.87" High="32.08" Low="31.08" Volume="17810474" />
|
|
<StockData Name="1" Date="12/24/2003 00:00:00" Price="32.01" Open="31.72" Close="32.01" High="32.24" Low="31.71" Volume="6396128" />
|
|
<StockData Name="1" Date="12/26/2003 00:00:00" Price="31.7" Open="32.04" Close="31.7" High="32.4" Low="31.58" Volume="6428890" />
|
|
<StockData Name="1" Date="12/29/2003 00:00:00" Price="32.08" Open="31.8" Close="32.08" High="32.14" Low="31.44" Volume="11532886" />
|
|
<StockData Name="1" Date="12/30/2003 00:00:00" Price="32.14" Open="31.98" Close="32.14" High="32.22" Low="31.76" Volume="8125110" />
|
|
<StockData Name="1" Date="12/31/2003 00:00:00" Price="32.3" Open="32.22" Close="32.3" High="32.34" Low="31.83" Volume="10769500" />
|
|
<StockData Name="1" Date="01/02/2004 00:00:00" Price="31.5" Open="32.18" Close="31.5" High="32.5" Low="31.3" Volume="18214980" />
|
|
<StockData Name="1" Date="01/05/2004 00:00:00" Price="32.31" Open="31.66" Close="32.31" High="32.48" Low="31.48" Volume="26384230" />
|
|
<StockData Name="1" Date="01/06/2004 00:00:00" Price="32.58" Open="32.38" Close="32.58" High="32.82" Low="32.17" Volume="17061006" />
|
|
<StockData Name="1" Date="01/07/2004 00:00:00" Price="32.6" Open="32.54" Close="32.6" High="32.68" Low="32.12" Volume="12978946" />
|
|
<StockData Name="1" Date="01/08/2004 00:00:00" Price="32.22" Open="32.69" Close="32.22" High="33" Low="32.12" Volume="16205588" />
|
|
<StockData Name="1" Date="01/09/2004 00:00:00" Price="31.7" Open="32.21" Close="31.7" High="32.24" Low="31.66" Volume="13818790" />
|
|
<StockData Name="1" Date="01/12/2004 00:00:00" Price="32.05" Open="31.82" Close="32.05" High="32.08" Low="31.38" Volume="12989498" />
|
|
<StockData Name="1" Date="01/13/2004 00:00:00" Price="32.8" Open="31.98" Close="32.8" High="32.92" Low="31.94" Volume="17923570" />
|
|
<StockData Name="1" Date="01/14/2004 00:00:00" Price="32.98" Open="32.68" Close="32.98" High="33.2" Low="32.65" Volume="12916098" />
|
|
<StockData Name="1" Date="01/15/2004 00:00:00" Price="33.32" Open="32.7" Close="33.32" High="33.71" Low="32.43" Volume="18786534" />
|
|
<StockData Name="1" Date="01/16/2004 00:00:00" Price="33.46" Open="33.52" Close="33.46" High="33.64" Low="33" Volume="14047990" />
|
|
<StockData Name="1" Date="01/20/2004 00:00:00" Price="32.85" Open="33.47" Close="32.85" High="33.47" Low="32.79" Volume="12220502" />
|
|
<StockData Name="1" Date="01/21/2004 00:00:00" Price="32.19" Open="32.78" Close="32.19" High="32.82" Low="32.12" Volume="22346738" />
|
|
<StockData Name="1" Date="01/22/2004 00:00:00" Price="34.66" Open="33.62" Close="34.66" High="34.84" Low="33.34" Volume="36411940" />
|
|
<StockData Name="1" Date="01/23/2004 00:00:00" Price="34.68" Open="34.62" Close="34.68" High="34.76" Low="34.12" Volume="16453444" />
|
|
<StockData Name="1" Date="01/26/2004 00:00:00" Price="34.28" Open="33.56" Close="34.28" High="34.35" Low="33.55" Volume="27733636" />
|
|
<StockData Name="1" Date="01/27/2004 00:00:00" Price="33.75" Open="34.24" Close="33.75" High="34.5" Low="33.75" Volume="13866256" />
|
|
<StockData Name="1" Date="01/28/2004 00:00:00" Price="33.31" Open="33.88" Close="33.31" High="33.98" Low="33" Volume="14290610" />
|
|
<StockData Name="1" Date="01/29/2004 00:00:00" Price="33.54" Open="33.43" Close="33.54" High="33.74" Low="32.56" Volume="17928794" />
|
|
<StockData Name="1" Date="01/30/2004 00:00:00" Price="33.46" Open="33.38" Close="33.46" High="33.92" Low="32.98" Volume="15620062" />
|
|
<StockData Name="1" Date="02/02/2004 00:00:00" Price="32.81" Open="33.35" Close="32.81" High="33.59" Low="32.76" Volume="12541750" />
|
|
<StockData Name="1" Date="02/03/2004 00:00:00" Price="32.54" Open="32.73" Close="32.54" High="32.98" Low="32.3" Volume="11944472" />
|
|
<StockData Name="1" Date="02/04/2004 00:00:00" Price="32.74" Open="32.52" Close="32.74" High="33.3" Low="32.3" Volume="13971432" />
|
|
<StockData Name="1" Date="02/05/2004 00:00:00" Price="33.62" Open="32.75" Close="33.62" High="33.77" Low="32.7" Volume="13988100" />
|
|
<StockData Name="1" Date="02/06/2004 00:00:00" Price="33.88" Open="33.56" Close="33.88" High="33.92" Low="33.3" Volume="9781808" />
|
|
<StockData Name="1" Date="02/09/2004 00:00:00" Price="33.76" Open="33.76" Close="33.76" High="34.08" Low="33.56" Volume="8369028" />
|
|
<StockData Name="1" Date="02/10/2004 00:00:00" Price="33.69" Open="33.7" Close="33.69" High="33.94" Low="33.42" Volume="6779810" />
|
|
<StockData Name="1" Date="02/11/2004 00:00:00" Price="34.56" Open="33.66" Close="34.56" High="34.6" Low="33.65" Volume="13272296" />
|
|
<StockData Name="1" Date="02/12/2004 00:00:00" Price="34.6" Open="34.4" Close="34.6" High="34.98" Low="34.34" Volume="11549370" />
|
|
<StockData Name="1" Date="02/13/2004 00:00:00" Price="34.3" Open="34.62" Close="34.3" High="34.95" Low="34.02" Volume="10855252" />
|
|
<StockData Name="1" Date="02/17/2004 00:00:00" Price="34.6" Open="34.4" Close="34.6" High="34.75" Low="34.38" Volume="7791272" />
|
|
<StockData Name="1" Date="02/18/2004 00:00:00" Price="34.26" Open="34.43" Close="34.26" High="34.52" Low="34.06" Volume="8219216" />
|
|
<StockData Name="1" Date="02/19/2004 00:00:00" Price="34.22" Open="34.62" Close="34.22" High="35" Low="34.16" Volume="9643664" />
|
|
<StockData Name="1" Date="02/20/2004 00:00:00" Price="34.63" Open="34.46" Close="34.63" High="34.82" Low="34.09" Volume="12540910" />
|
|
<StockData Name="1" Date="02/23/2004 00:00:00" Price="33.86" Open="34.5" Close="33.86" High="34.7" Low="33.68" Volume="13564430" />
|
|
<StockData Name="1" Date="02/24/2004 00:00:00" Price="33.6" Open="33.79" Close="33.6" High="34.48" Low="33.58" Volume="14168452" />
|
|
<StockData Name="1" Date="02/25/2004 00:00:00" Price="33.6" Open="33.72" Close="33.6" High="33.84" Low="33.1" Volume="13556778" />
|
|
<StockData Name="1" Date="02/26/2004 00:00:00" Price="34.26" Open="33.72" Close="34.26" High="34.32" Low="33.58" Volume="11623676" />
|
|
<StockData Name="1" Date="02/27/2004 00:00:00" Price="34.35" Open="34.1" Close="34.35" High="34.44" Low="33.98" Volume="10319546" />
|
|
<StockData Name="1" Date="03/01/2004 00:00:00" Price="34.62" Open="34.26" Close="34.62" High="34.67" Low="34.16" Volume="8651246" />
|
|
<StockData Name="1" Date="03/02/2004 00:00:00" Price="33.98" Open="34.5" Close="33.98" High="34.75" Low="33.95" Volume="8592250" />
|
|
<StockData Name="1" Date="03/03/2004 00:00:00" Price="33.8" Open="33.85" Close="33.8" High="33.96" Low="33.5" Volume="9447240" />
|
|
<StockData Name="1" Date="03/04/2004 00:00:00" Price="33.94" Open="33.85" Close="33.94" High="34.08" Low="33.66" Volume="6366456" />
|
|
<StockData Name="1" Date="03/05/2004 00:00:00" Price="34.66" Open="33.55" Close="34.66" High="34.9" Low="33.54" Volume="16250694" />
|
|
<StockData Name="1" Date="03/08/2004 00:00:00" Price="34.92" Open="34.6" Close="34.92" High="36.02" Low="34.43" Volume="28690930" />
|
|
<StockData Name="1" Date="03/09/2004 00:00:00" Price="35.04" Open="34.82" Close="35.04" High="35.36" Low="34.6" Volume="17172126" />
|
|
<StockData Name="1" Date="03/10/2004 00:00:00" Price="34.24" Open="34.95" Close="34.24" High="35.02" Low="34.21" Volume="18083778" />
|
|
<StockData Name="1" Date="03/11/2004 00:00:00" Price="33.72" Open="34" Close="33.72" High="34.4" Low="33.65" Volume="18587468" />
|
|
<StockData Name="1" Date="03/12/2004 00:00:00" Price="34.56" Open="33.84" Close="34.56" High="34.58" Low="33.76" Volume="12342082" />
|
|
<StockData Name="1" Date="03/15/2004 00:00:00" Price="33.91" Open="34.6" Close="33.91" High="34.73" Low="33.82" Volume="12556794" />
|
|
<StockData Name="1" Date="03/16/2004 00:00:00" Price="33.96" Open="34.14" Close="33.96" High="34.25" Low="33.62" Volume="12879034" />
|
|
<StockData Name="1" Date="03/17/2004 00:00:00" Price="34.8" Open="33.88" Close="34.8" High="34.8" Low="33.84" Volume="11703418" />
|
|
<StockData Name="1" Date="03/18/2004 00:00:00" Price="34.67" Open="34.62" Close="34.67" High="34.7" Low="34.26" Volume="10424646" />
|
|
<StockData Name="1" Date="03/19/2004 00:00:00" Price="34.15" Open="34.59" Close="34.15" High="34.79" Low="34.12" Volume="13829496" />
|
|
<StockData Name="1" Date="03/22/2004 00:00:00" Price="33.02" Open="33.85" Close="33.02" High="34" Low="32.54" Volume="20432348" />
|
|
<StockData Name="1" Date="03/23/2004 00:00:00" Price="32.77" Open="33.22" Close="32.77" High="33.28" Low="32.4" Volume="18532630" />
|
|
<StockData Name="1" Date="03/24/2004 00:00:00" Price="33.12" Open="32.78" Close="33.12" High="33.31" Low="32.56" Volume="16065138" />
|
|
<StockData Name="1" Date="03/25/2004 00:00:00" Price="33.82" Open="33.38" Close="33.82" High="33.88" Low="33.04" Volume="14263834" />
|
|
<StockData Name="1" Date="03/26/2004 00:00:00" Price="33.4" Open="33.68" Close="33.4" High="33.88" Low="33.4" Volume="10616318" />
|
|
<StockData Name="1" Date="03/29/2004 00:00:00" Price="34.2" Open="33.77" Close="34.2" High="34.24" Low="33.7" Volume="12785790" />
|
|
<StockData Name="1" Date="03/30/2004 00:00:00" Price="34.93" Open="34.06" Close="34.93" High="34.94" Low="33.96" Volume="12568742" />
|
|
<StockData Name="1" Date="03/31/2004 00:00:00" Price="34.64" Open="35" Close="34.64" High="35.06" Low="34.59" Volume="12236090" />
|
|
<StockData Name="1" Date="04/01/2004 00:00:00" Price="36.12" Open="34.55" Close="36.12" High="36.12" Low="34.53" Volume="27827806" />
|
|
<StockData Name="1" Date="04/02/2004 00:00:00" Price="36.88" Open="36.64" Close="36.88" High="37.05" Low="36.38" Volume="16979576" />
|
|
<StockData Name="1" Date="04/05/2004 00:00:00" Price="37.06" Open="36.84" Close="37.06" High="37.2" Low="36.66" Volume="8169146" />
|
|
<StockData Name="1" Date="04/06/2004 00:00:00" Price="37.05" Open="36.8" Close="37.05" High="37.2" Low="36.65" Volume="10261864" />
|
|
<StockData Name="1" Date="04/07/2004 00:00:00" Price="36.95" Open="37.08" Close="36.95" High="37.38" Low="36.78" Volume="12290772" />
|
|
<StockData Name="1" Date="04/08/2004 00:00:00" Price="37.97" Open="37.8" Close="37.97" High="38.11" Low="37.43" Volume="15369206" />
|
|
<StockData Name="1" Date="04/12/2004 00:00:00" Price="38.1" Open="38.02" Close="38.1" High="38.26" Low="37.67" Volume="10528082" />
|
|
<StockData Name="1" Date="04/13/2004 00:00:00" Price="37.34" Open="38.31" Close="37.34" High="38.34" Low="37.04" Volume="13977336" />
|
|
<StockData Name="1" Date="04/14/2004 00:00:00" Price="37.53" Open="37.1" Close="37.53" High="37.9" Low="36.9" Volume="11546628" />
|
|
<StockData Name="1" Date="04/15/2004 00:00:00" Price="37.68" Open="37.72" Close="37.68" High="38" Low="37.42" Volume="11688798" />
|
|
<StockData Name="1" Date="04/16/2004 00:00:00" Price="37.43" Open="37.82" Close="37.43" High="37.87" Low="37.21" Volume="12060802" />
|
|
<StockData Name="1" Date="04/19/2004 00:00:00" Price="38" Open="37.52" Close="38" High="38.08" Low="37.3" Volume="11694548" />
|
|
<StockData Name="1" Date="04/20/2004 00:00:00" Price="36.98" Open="38.1" Close="36.98" High="38.44" Low="36.96" Volume="14747286" />
|
|
<StockData Name="1" Date="04/21/2004 00:00:00" Price="37.39" Open="37.3" Close="37.39" High="37.43" Low="36.68" Volume="22587578" />
|
|
<StockData Name="1" Date="04/22/2004 00:00:00" Price="41.3" Open="38.88" Close="41.3" High="41.58" Low="38" Volume="52350608" />
|
|
<StockData Name="1" Date="04/23/2004 00:00:00" Price="41.07" Open="40.8" Close="41.07" High="41.45" Low="40.6" Volume="20693836" />
|
|
<StockData Name="1" Date="04/26/2004 00:00:00" Price="40.79" Open="40.08" Close="40.79" High="41.24" Low="39.95" Volume="19611160" />
|
|
<StockData Name="1" Date="04/27/2004 00:00:00" Price="41.98" Open="40.65" Close="41.98" High="42.38" Low="40.6" Volume="30868664" />
|
|
<StockData Name="1" Date="04/28/2004 00:00:00" Price="41.64" Open="41.82" Close="41.64" High="42.32" Low="41.46" Volume="19193800" />
|
|
<StockData Name="1" Date="04/29/2004 00:00:00" Price="41.02" Open="41.6" Close="41.02" High="42.15" Low="40.62" Volume="20969716" />
|
|
<StockData Name="1" Date="04/30/2004 00:00:00" Price="40.02" Open="40.94" Close="40.02" High="41.3" Low="39.89" Volume="20978596" />
|
|
<StockData Name="1" Date="05/03/2004 00:00:00" Price="40.92" Open="39.75" Close="40.92" High="41.07" Low="39.67" Volume="17629664" />
|
|
<StockData Name="1" Date="05/04/2004 00:00:00" Price="41.36" Open="40.86" Close="41.36" High="41.68" Low="40.62" Volume="18677998" />
|
|
<StockData Name="1" Date="05/05/2004 00:00:00" Price="41.44" Open="41.4" Close="41.44" High="41.72" Low="41.1" Volume="11332128" />
|
|
<StockData Name="1" Date="05/06/2004 00:00:00" Price="40.48" Open="41.04" Close="40.48" High="41.32" Low="40.02" Volume="17417196" />
|
|
<StockData Name="1" Date="05/07/2004 00:00:00" Price="39.91" Open="40.3" Close="39.91" High="40.96" Low="39.88" Volume="14045076" />
|
|
<StockData Name="1" Date="05/10/2004 00:00:00" Price="38.76" Open="39.2" Close="38.76" High="39.64" Low="38.42" Volume="26886054" />
|
|
<StockData Name="1" Date="05/11/2004 00:00:00" Price="39.94" Open="39.21" Close="39.94" High="40" Low="39.21" Volume="15901118" />
|
|
<StockData Name="1" Date="05/12/2004 00:00:00" Price="40.39" Open="39.8" Close="40.39" High="40.44" Low="38.76" Volume="20244016" />
|
|
<StockData Name="1" Date="05/13/2004 00:00:00" Price="39.72" Open="39.77" Close="39.72" High="40.18" Low="39.54" Volume="18492024" />
|
|
<StockData Name="1" Date="05/14/2004 00:00:00" Price="39.48" Open="39.72" Close="39.48" High="40.02" Low="39.02" Volume="16559436" />
|
|
<StockData Name="1" Date="05/17/2004 00:00:00" Price="39.17" Open="38.91" Close="39.17" High="39.32" Low="38.78" Volume="12749340" />
|
|
<StockData Name="1" Date="05/18/2004 00:00:00" Price="39.54" Open="39.59" Close="39.54" High="39.8" Low="39.39" Volume="10495854" />
|
|
<StockData Name="1" Date="05/19/2004 00:00:00" Price="39.64" Open="40.04" Close="39.64" High="40.5" Low="39.54" Volume="16767924" />
|
|
<StockData Name="1" Date="05/20/2004 00:00:00" Price="40.04" Open="39.72" Close="40.04" High="40.23" Low="39.58" Volume="13897954" />
|
|
<StockData Name="1" Date="05/21/2004 00:00:00" Price="40.17" Open="40.22" Close="40.17" High="40.29" Low="39.88" Volume="12740550" />
|
|
<StockData Name="1" Date="05/24/2004 00:00:00" Price="41.06" Open="40.32" Close="41.06" High="41.5" Low="40.28" Volume="21233356" />
|
|
<StockData Name="1" Date="05/25/2004 00:00:00" Price="42.66" Open="41.14" Close="42.66" High="42.79" Low="40.98" Volume="22741994" />
|
|
<StockData Name="1" Date="05/26/2004 00:00:00" Price="43.22" Open="42.5" Close="43.22" High="43.37" Low="42.44" Volume="19133330" />
|
|
<StockData Name="1" Date="05/27/2004 00:00:00" Price="44.02" Open="43.48" Close="44.02" High="44.14" Low="43.11" Volume="20280994" />
|
|
<StockData Name="1" Date="05/28/2004 00:00:00" Price="44.4" Open="44.08" Close="44.4" High="44.9" Low="43.75" Volume="17308262" />
|
|
<StockData Name="1" Date="06/01/2004 00:00:00" Price="44.86" Open="44.01" Close="44.86" High="44.88" Low="43.62" Volume="20792634" />
|
|
<StockData Name="1" Date="06/02/2004 00:00:00" Price="44.45" Open="44.95" Close="44.45" High="45.1" Low="44.36" Volume="16485510" />
|
|
<StockData Name="1" Date="06/03/2004 00:00:00" Price="43.8" Open="44.17" Close="43.8" High="44.45" Low="43.74" Volume="16205864" />
|
|
<StockData Name="1" Date="06/04/2004 00:00:00" Price="44.04" Open="44.22" Close="44.04" High="44.54" Low="43.64" Volume="17197762" />
|
|
<StockData Name="1" Date="06/07/2004 00:00:00" Price="44.23" Open="44.38" Close="44.23" High="44.49" Low="43.9" Volume="15628958" />
|
|
<StockData Name="1" Date="06/08/2004 00:00:00" Price="44.5" Open="44" Close="44.5" High="44.52" Low="43.94" Volume="11801570" />
|
|
<StockData Name="1" Date="06/09/2004 00:00:00" Price="43.16" Open="44.13" Close="43.16" High="44.46" Low="43.06" Volume="17103172" />
|
|
<StockData Name="1" Date="06/10/2004 00:00:00" Price="43.7" Open="43.33" Close="43.7" High="43.76" Low="42.97" Volume="13200546" />
|
|
<StockData Name="1" Date="06/14/2004 00:00:00" Price="42.81" Open="43.36" Close="42.81" High="43.46" Low="42.51" Volume="14481532" />
|
|
<StockData Name="1" Date="06/15/2004 00:00:00" Price="43.72" Open="43.22" Close="43.72" High="43.94" Low="43.18" Volume="14543414" />
|
|
<StockData Name="1" Date="06/16/2004 00:00:00" Price="43.94" Open="43.72" Close="43.94" High="44.03" Low="43.53" Volume="7962562" />
|
|
<StockData Name="1" Date="06/17/2004 00:00:00" Price="43.42" Open="44" Close="43.42" High="44.05" Low="43.16" Volume="11701652" />
|
|
<StockData Name="1" Date="06/18/2004 00:00:00" Price="43.25" Open="43.38" Close="43.25" High="43.74" Low="43.18" Volume="14131998" />
|
|
<StockData Name="1" Date="06/21/2004 00:00:00" Price="42.9" Open="43.34" Close="42.9" High="43.62" Low="42.82" Volume="12712772" />
|
|
<StockData Name="1" Date="06/22/2004 00:00:00" Price="43.6" Open="42.58" Close="43.6" High="43.6" Low="42.12" Volume="21295138" />
|
|
<StockData Name="1" Date="06/23/2004 00:00:00" Price="44.18" Open="43.58" Close="44.18" High="44.18" Low="43.4" Volume="16581064" />
|
|
<StockData Name="1" Date="06/24/2004 00:00:00" Price="44.37" Open="44.26" Close="44.37" High="44.64" Low="44.12" Volume="12984390" />
|
|
<StockData Name="1" Date="06/25/2004 00:00:00" Price="45.36" Open="44.42" Close="45.36" High="45.76" Low="44.37" Volume="28478212" />
|
|
<StockData Name="1" Date="06/28/2004 00:00:00" Price="46.4" Open="45.72" Close="46.4" High="47.06" Low="45.51" Volume="26444738" />
|
|
<StockData Name="1" Date="06/29/2004 00:00:00" Price="45.91" Open="46.18" Close="45.91" High="46.4" Low="45.62" Volume="16712150" />
|
|
<StockData Name="1" Date="06/30/2004 00:00:00" Price="45.98" Open="46.13" Close="45.98" High="46.44" Low="45.52" Volume="17004356" />
|
|
<StockData Name="1" Date="07/01/2004 00:00:00" Price="45.3" Open="45.98" Close="45.3" High="46.09" Low="45.05" Volume="13204566" />
|
|
<StockData Name="1" Date="07/02/2004 00:00:00" Price="45.64" Open="45.14" Close="45.64" High="45.68" Low="44.72" Volume="10598076" />
|
|
<StockData Name="1" Date="07/06/2004 00:00:00" Price="44.92" Open="45.56" Close="44.92" High="45.58" Low="44.6" Volume="11529936" />
|
|
<StockData Name="1" Date="07/07/2004 00:00:00" Price="43.44" Open="43.9" Close="43.44" High="44.18" Low="43.12" Volume="20840314" />
|
|
<StockData Name="1" Date="07/08/2004 00:00:00" Price="41.82" Open="41.5" Close="41.82" High="42.47" Low="41.06" Volume="30425668" />
|
|
<StockData Name="1" Date="07/09/2004 00:00:00" Price="41.89" Open="42.36" Close="41.89" High="42.48" Low="41.31" Volume="17828980" />
|
|
<StockData Name="1" Date="07/12/2004 00:00:00" Price="42.08" Open="41.72" Close="42.08" High="42.21" Low="41.21" Volume="14530730" />
|
|
<StockData Name="1" Date="07/13/2004 00:00:00" Price="41.69" Open="42.18" Close="41.69" High="42.35" Low="41.6" Volume="9770972" />
|
|
<StockData Name="1" Date="07/14/2004 00:00:00" Price="41.88" Open="41.46" Close="41.88" High="42.64" Low="41.41" Volume="15050626" />
|
|
<StockData Name="1" Date="07/15/2004 00:00:00" Price="41.73" Open="42.02" Close="41.73" High="42.17" Low="41.41" Volume="10574802" />
|
|
<StockData Name="1" Date="07/16/2004 00:00:00" Price="40.18" Open="42.04" Close="40.18" High="42.14" Low="40.02" Volume="26656552" />
|
|
<StockData Name="1" Date="07/19/2004 00:00:00" Price="39.25" Open="40.15" Close="39.25" High="40.18" Low="38.61" Volume="29851802" />
|
|
<StockData Name="1" Date="07/20/2004 00:00:00" Price="39.98" Open="39.32" Close="39.98" High="40.24" Low="39.24" Volume="20684560" />
|
|
<StockData Name="1" Date="07/21/2004 00:00:00" Price="38.3" Open="40.22" Close="38.3" High="40.24" Low="38.3" Volume="31451940" />
|
|
<StockData Name="1" Date="07/22/2004 00:00:00" Price="38.7" Open="35.97" Close="38.7" High="38.7" Low="35.72" Volume="63296556" />
|
|
<StockData Name="1" Date="07/23/2004 00:00:00" Price="37.5" Open="38.57" Close="37.5" High="38.59" Low="37.25" Volume="21315226" />
|
|
<StockData Name="1" Date="07/26/2004 00:00:00" Price="37.14" Open="37.37" Close="37.14" High="37.62" Low="36.64" Volume="21053664" />
|
|
<StockData Name="1" Date="07/27/2004 00:00:00" Price="39.23" Open="37.44" Close="39.23" High="39.44" Low="37.33" Volume="30146226" />
|
|
<StockData Name="1" Date="07/28/2004 00:00:00" Price="39.4" Open="39.13" Close="39.4" High="39.68" Low="38.5" Volume="23438924" />
|
|
<StockData Name="1" Date="07/29/2004 00:00:00" Price="39.74" Open="39.94" Close="39.74" High="40.17" Low="39.23" Volume="17210638" />
|
|
<StockData Name="1" Date="07/30/2004 00:00:00" Price="39.16" Open="39.64" Close="39.16" High="39.68" Low="38.96" Volume="12821406" />
|
|
<StockData Name="1" Date="08/02/2004 00:00:00" Price="39.58" Open="38.74" Close="39.58" High="39.6" Low="38.72" Volume="11631750" />
|
|
<StockData Name="1" Date="08/03/2004 00:00:00" Price="38.54" Open="39.35" Close="38.54" High="39.8" Low="38.32" Volume="13776826" />
|
|
<StockData Name="1" Date="08/04/2004 00:00:00" Price="37.9" Open="38.22" Close="37.9" High="38.92" Low="37.69" Volume="22724556" />
|
|
<StockData Name="1" Date="08/05/2004 00:00:00" Price="36.9" Open="38.16" Close="36.9" High="38.19" Low="36.85" Volume="20948934" />
|
|
<StockData Name="1" Date="08/06/2004 00:00:00" Price="36.88" Open="36.49" Close="36.88" High="37.8" Low="36.28" Volume="28166688" />
|
|
<StockData Name="1" Date="08/09/2004 00:00:00" Price="36.48" Open="37.01" Close="36.48" High="37.3" Low="36.41" Volume="14470632" />
|
|
<StockData Name="1" Date="08/10/2004 00:00:00" Price="37.87" Open="36.69" Close="37.87" High="37.9" Low="36.68" Volume="20426658" />
|
|
<StockData Name="1" Date="08/11/2004 00:00:00" Price="38.19" Open="37.36" Close="38.19" High="38.38" Low="37.12" Volume="21623018" />
|
|
<StockData Name="1" Date="08/12/2004 00:00:00" Price="38.76" Open="37.93" Close="38.76" High="39.09" Low="37.89" Volume="25033820" />
|
|
<StockData Name="1" Date="08/13/2004 00:00:00" Price="38.68" Open="38.94" Close="38.68" High="38.96" Low="38.08" Volume="16739126" />
|
|
<StockData Name="1" Date="08/16/2004 00:00:00" Price="39.36" Open="38.8" Close="39.36" High="39.64" Low="38.78" Volume="14473046" />
|
|
<StockData Name="1" Date="08/17/2004 00:00:00" Price="39.78" Open="39.48" Close="39.78" High="39.97" Low="39.37" Volume="17444870" />
|
|
<StockData Name="1" Date="08/18/2004 00:00:00" Price="39.96" Open="39.34" Close="39.96" High="40" Low="39.16" Volume="19251340" />
|
|
<StockData Name="1" Date="08/19/2004 00:00:00" Price="39.84" Open="39.86" Close="39.84" High="40.37" Low="39.36" Volume="18367958" />
|
|
<StockData Name="1" Date="08/20/2004 00:00:00" Price="40.68" Open="39.7" Close="40.68" High="40.96" Low="39.58" Volume="18679982" />
|
|
<StockData Name="1" Date="08/23/2004 00:00:00" Price="41.18" Open="40.9" Close="41.18" High="41.5" Low="40.81" Volume="16484818" />
|
|
<StockData Name="1" Date="08/24/2004 00:00:00" Price="41.94" Open="41.42" Close="41.94" High="41.94" Low="41.26" Volume="19950992" />
|
|
<StockData Name="1" Date="08/25/2004 00:00:00" Price="42.83" Open="41.9" Close="42.83" High="43" Low="41.46" Volume="20192608" />
|
|
<StockData Name="1" Date="08/26/2004 00:00:00" Price="43.2" Open="42.72" Close="43.2" High="43.24" Low="42.57" Volume="18780516" />
|
|
<StockData Name="1" Date="08/27/2004 00:00:00" Price="42.96" Open="43.2" Close="42.96" High="43.44" Low="42.78" Volume="12773218" />
|
|
<StockData Name="1" Date="08/30/2004 00:00:00" Price="42.76" Open="42.69" Close="42.76" High="43.18" Low="42.52" Volume="11547212" />
|
|
<StockData Name="1" Date="08/31/2004 00:00:00" Price="43.27" Open="42.63" Close="43.27" High="43.28" Low="42.6" Volume="14364804" />
|
|
<StockData Name="1" Date="09/01/2004 00:00:00" Price="43.82" Open="43.2" Close="43.82" High="43.88" Low="42.92" Volume="19777220" />
|
|
<StockData Name="1" Date="09/02/2004 00:00:00" Price="44.78" Open="43.79" Close="44.78" High="44.94" Low="43.79" Volume="21009778" />
|
|
<StockData Name="1" Date="09/03/2004 00:00:00" Price="44.69" Open="44.58" Close="44.69" High="45.2" Low="44.46" Volume="15551726" />
|
|
<StockData Name="1" Date="09/07/2004 00:00:00" Price="44.55" Open="44.78" Close="44.55" High="45.22" Low="44.14" Volume="20410888" />
|
|
<StockData Name="1" Date="09/08/2004 00:00:00" Price="44.55" Open="44.48" Close="44.55" High="44.98" Low="44.36" Volume="18269166" />
|
|
<StockData Name="1" Date="09/09/2004 00:00:00" Price="43.96" Open="44.61" Close="43.96" High="44.65" Low="43.38" Volume="19771286" />
|
|
<StockData Name="1" Date="09/10/2004 00:00:00" Price="45.04" Open="43.82" Close="45.04" High="45.05" Low="43.58" Volume="17961816" />
|
|
<StockData Name="1" Date="09/13/2004 00:00:00" Price="46.05" Open="45.16" Close="46.05" High="46.1" Low="45.1" Volume="25647194" />
|
|
<StockData Name="1" Date="09/14/2004 00:00:00" Price="47.2" Open="46.12" Close="47.2" High="47.2" Low="45.86" Volume="33034918" />
|
|
<StockData Name="1" Date="09/15/2004 00:00:00" Price="47.02" Open="47.02" Close="47.02" High="47.4" Low="46.58" Volume="21219920" />
|
|
<StockData Name="1" Date="09/16/2004 00:00:00" Price="46.16" Open="47.09" Close="46.16" High="47.94" Low="46.12" Volume="29667412" />
|
|
<StockData Name="1" Date="09/17/2004 00:00:00" Price="46.55" Open="45.92" Close="46.55" High="46.58" Low="45.42" Volume="26556414" />
|
|
<StockData Name="1" Date="09/20/2004 00:00:00" Price="45.7" Open="46.14" Close="45.7" High="46.74" Low="45.58" Volume="21099758" />
|
|
<StockData Name="1" Date="09/21/2004 00:00:00" Price="45.32" Open="45.76" Close="45.32" High="45.76" Low="45.02" Volume="19889624" />
|
|
<StockData Name="1" Date="09/22/2004 00:00:00" Price="44.39" Open="45.04" Close="44.39" High="45.26" Low="44.28" Volume="19005598" />
|
|
<StockData Name="1" Date="09/23/2004 00:00:00" Price="45.05" Open="44.48" Close="45.05" High="45.2" Low="44.32" Volume="17984520" />
|
|
<StockData Name="1" Date="09/24/2004 00:00:00" Price="44.61" Open="45.08" Close="44.61" High="45.29" Low="44.45" Volume="14978882" />
|
|
<StockData Name="1" Date="09/27/2004 00:00:00" Price="44.36" Open="44.32" Close="44.36" High="44.96" Low="44.28" Volume="15292240" />
|
|
<StockData Name="1" Date="09/28/2004 00:00:00" Price="45.12" Open="44.5" Close="45.12" High="45.37" Low="43.92" Volume="24325380" />
|
|
<StockData Name="1" Date="09/29/2004 00:00:00" Price="46.08" Open="45.19" Close="46.08" High="46.25" Low="45.06" Volume="22048532" />
|
|
<StockData Name="1" Date="09/30/2004 00:00:00" Price="45.97" Open="46.08" Close="45.97" High="46.32" Low="45.36" Volume="19933518" />
|
|
<StockData Name="1" Date="10/01/2004 00:00:00" Price="46.22" Open="46.3" Close="46.22" High="46.49" Low="45.52" Volume="26776462" />
|
|
<StockData Name="1" Date="10/04/2004 00:00:00" Price="46.82" Open="46.31" Close="46.82" High="47.24" Low="46.22" Volume="20363678" />
|
|
<StockData Name="1" Date="10/05/2004 00:00:00" Price="46.94" Open="46.72" Close="46.94" High="47.08" Low="46.45" Volume="12095902" />
|
|
<StockData Name="1" Date="10/06/2004 00:00:00" Price="48.3" Open="47.28" Close="48.3" High="48.39" Low="47.15" Volume="24209396" />
|
|
<StockData Name="1" Date="10/07/2004 00:00:00" Price="47.5" Open="48.26" Close="47.5" High="48.34" Low="47.44" Volume="19669758" />
|
|
<StockData Name="1" Date="10/08/2004 00:00:00" Price="46.3" Open="47.28" Close="46.3" High="47.35" Low="46" Volume="17191824" />
|
|
<StockData Name="1" Date="10/11/2004 00:00:00" Price="46.86" Open="46.4" Close="46.86" High="46.97" Low="46.28" Volume="10011410" />
|
|
<StockData Name="1" Date="10/12/2004 00:00:00" Price="46.74" Open="46.5" Close="46.74" High="46.95" Low="46" Volume="16596526" />
|
|
<StockData Name="1" Date="10/13/2004 00:00:00" Price="47.28" Open="47.56" Close="47.28" High="47.88" Low="46.94" Volume="20948082" />
|
|
<StockData Name="1" Date="10/14/2004 00:00:00" Price="47.74" Open="47.22" Close="47.74" High="48.02" Low="47.17" Volume="16975324" />
|
|
<StockData Name="1" Date="10/15/2004 00:00:00" Price="46.88" Open="48.05" Close="46.88" High="48.06" Low="46.7" Volume="19453332" />
|
|
<StockData Name="1" Date="10/18/2004 00:00:00" Price="47.36" Open="46.62" Close="47.36" High="47.4" Low="46.21" Volume="16608610" />
|
|
<StockData Name="1" Date="10/19/2004 00:00:00" Price="46.22" Open="47.56" Close="46.22" High="47.58" Low="46.08" Volume="18890900" />
|
|
<StockData Name="1" Date="10/20/2004 00:00:00" Price="45.68" Open="45.96" Close="45.68" High="46.3" Low="45.22" Volume="30089704" />
|
|
<StockData Name="1" Date="10/21/2004 00:00:00" Price="49.8" Open="48.74" Close="49.8" High="50.09" Low="48.03" Volume="62720002" />
|
|
<StockData Name="1" Date="10/22/2004 00:00:00" Price="47.96" Open="50.96" Close="47.96" High="51.06" Low="47.9" Volume="35077060" />
|
|
<StockData Name="1" Date="10/25/2004 00:00:00" Price="47.96" Open="47.98" Close="47.96" High="48.45" Low="47.4" Volume="25105594" />
|
|
<StockData Name="1" Date="10/26/2004 00:00:00" Price="47.62" Open="48.02" Close="47.62" High="48.2" Low="47.18" Volume="20193328" />
|
|
<StockData Name="1" Date="10/27/2004 00:00:00" Price="49.34" Open="47.76" Close="49.34" High="49.65" Low="47.64" Volume="24736224" />
|
|
<StockData Name="1" Date="10/28/2004 00:00:00" Price="49.44" Open="48.78" Close="49.44" High="49.62" Low="48.77" Volume="16648096" />
|
|
<StockData Name="1" Date="10/29/2004 00:00:00" Price="48.82" Open="49.25" Close="48.82" High="49.75" Low="48.73" Volume="13535344" />
|
|
<StockData Name="1" Date="11/01/2004 00:00:00" Price="49.64" Open="48.5" Close="49.64" High="50" Low="48.49" Volume="18996690" />
|
|
<StockData Name="1" Date="11/02/2004 00:00:00" Price="50.33" Open="49.71" Close="50.33" High="50.69" Low="49.52" Volume="21595904" />
|
|
<StockData Name="1" Date="11/03/2004 00:00:00" Price="49.62" Open="50.9" Close="49.62" High="51.44" Low="49.04" Volume="27092194" />
|
|
<StockData Name="1" Date="11/04/2004 00:00:00" Price="50.44" Open="49.56" Close="50.44" High="50.58" Low="48.92" Volume="21332964" />
|
|
<StockData Name="1" Date="11/05/2004 00:00:00" Price="49.84" Open="50.62" Close="49.84" High="50.78" Low="48.72" Volume="24226792" />
|
|
<StockData Name="1" Date="11/08/2004 00:00:00" Price="51.84" Open="50.86" Close="51.84" High="52.18" Low="50.67" Volume="27250212" />
|
|
<StockData Name="1" Date="11/09/2004 00:00:00" Price="52.24" Open="51.79" Close="52.24" High="52.64" Low="51.46" Volume="23049468" />
|
|
<StockData Name="1" Date="11/10/2004 00:00:00" Price="51.92" Open="52.4" Close="51.92" High="52.5" Low="51.47" Volume="15699698" />
|
|
<StockData Name="1" Date="11/11/2004 00:00:00" Price="53.92" Open="52.17" Close="53.92" High="53.95" Low="51.96" Volume="23436080" />
|
|
<StockData Name="1" Date="11/12/2004 00:00:00" Price="54.94" Open="53.99" Close="54.94" High="55.12" Low="53.5" Volume="25351072" />
|
|
<StockData Name="1" Date="11/15/2004 00:00:00" Price="54.71" Open="54.72" Close="54.71" High="55.06" Low="54.16" Volume="15221098" />
|
|
<StockData Name="1" Date="11/16/2004 00:00:00" Price="53.96" Open="54.32" Close="53.96" High="54.45" Low="53.65" Volume="12310796" />
|
|
<StockData Name="1" Date="11/17/2004 00:00:00" Price="54.68" Open="54.45" Close="54.68" High="55.45" Low="54.22" Volume="18605990" />
|
|
<StockData Name="1" Date="11/18/2004 00:00:00" Price="55.25" Open="54.62" Close="55.25" High="55.38" Low="54.52" Volume="15400302" />
|
|
<StockData Name="1" Date="11/19/2004 00:00:00" Price="54.17" Open="55.12" Close="54.17" High="55.38" Low="54.16" Volume="12910838" />
|
|
<StockData Name="1" Date="11/22/2004 00:00:00" Price="54.74" Open="54.17" Close="54.74" High="54.74" Low="53.02" Volume="16194922" />
|
|
<StockData Name="1" Date="11/23/2004 00:00:00" Price="54.76" Open="54.82" Close="54.76" High="55.24" Low="54.38" Volume="18285318" />
|
|
<StockData Name="1" Date="11/24/2004 00:00:00" Price="55.86" Open="55.12" Close="55.86" High="56.1" Low="55.04" Volume="20237896" />
|
|
<StockData Name="1" Date="11/26/2004 00:00:00" Price="55.75" Open="56.19" Close="55.75" High="56.32" Low="55.56" Volume="5163534" />
|
|
<StockData Name="1" Date="11/29/2004 00:00:00" Price="56.32" Open="56.39" Close="56.32" High="56.44" Low="55.51" Volume="14594828" />
|
|
<StockData Name="1" Date="11/30/2004 00:00:00" Price="56.15" Open="56.26" Close="56.15" High="56.73" Low="56" Volume="12448132" />
|
|
<StockData Name="1" Date="12/01/2004 00:00:00" Price="56.9" Open="56.54" Close="56.9" High="56.9" Low="55.66" Volume="17728768" />
|
|
<StockData Name="1" Date="12/02/2004 00:00:00" Price="58.49" Open="56.86" Close="58.49" High="58.6" Low="56.78" Volume="22070738" />
|
|
<StockData Name="1" Date="12/03/2004 00:00:00" Price="58.2" Open="58.45" Close="58.2" High="58.66" Low="57.75" Volume="18718858" />
|
|
<StockData Name="1" Date="12/06/2004 00:00:00" Price="58.17" Open="58.09" Close="58.17" High="58.45" Low="57.75" Volume="12002918" />
|
|
<StockData Name="1" Date="12/07/2004 00:00:00" Price="56.96" Open="58.28" Close="56.96" High="58.28" Low="56.84" Volume="16484594" />
|
|
<StockData Name="1" Date="12/08/2004 00:00:00" Price="57.3" Open="57.12" Close="57.3" High="57.45" Low="56.26" Volume="20071690" />
|
|
<StockData Name="1" Date="12/09/2004 00:00:00" Price="58.11" Open="56.9" Close="58.11" High="58.22" Low="56.68" Volume="17282280" />
|
|
<StockData Name="1" Date="12/10/2004 00:00:00" Price="57.2" Open="57.94" Close="57.2" High="58.14" Low="57.18" Volume="14315862" />
|
|
<StockData Name="1" Date="12/13/2004 00:00:00" Price="58" Open="57.42" Close="58" High="58.1" Low="57.08" Volume="13030098" />
|
|
<StockData Name="1" Date="12/14/2004 00:00:00" Price="58.1" Open="57.89" Close="58.1" High="58.25" Low="57.38" Volume="12180098" />
|
|
<StockData Name="1" Date="12/15/2004 00:00:00" Price="58.7" Open="58.74" Close="58.7" High="59.09" Low="58.31" Volume="15464972" />
|
|
<StockData Name="1" Date="12/16/2004 00:00:00" Price="57.85" Open="58.46" Close="57.85" High="58.64" Low="57.5" Volume="13543818" />
|
|
<StockData Name="1" Date="12/17/2004 00:00:00" Price="57.38" Open="57.69" Close="57.38" High="58.04" Low="57.33" Volume="13973650" />
|
|
<StockData Name="1" Date="12/20/2004 00:00:00" Price="57.32" Open="57.63" Close="57.32" High="58.13" Low="56.99" Volume="15382268" />
|
|
<StockData Name="1" Date="12/21/2004 00:00:00" Price="56.85" Open="57.26" Close="56.85" High="57.32" Low="56.32" Volume="15516384" />
|
|
<StockData Name="1" Date="12/22/2004 00:00:00" Price="56.71" Open="56.84" Close="56.71" High="57.13" Low="56.29" Volume="12001836" />
|
|
<StockData Name="1" Date="12/23/2004 00:00:00" Price="56.68" Open="56.72" Close="56.68" High="56.9" Low="56.46" Volume="8454268" />
|
|
<StockData Name="1" Date="12/27/2004 00:00:00" Price="56.43" Open="57.04" Close="56.43" High="57.29" Low="56.4" Volume="11676554" />
|
|
<StockData Name="1" Date="12/28/2004 00:00:00" Price="58.08" Open="56.66" Close="58.08" High="58.12" Low="56.58" Volume="15113728" />
|
|
<StockData Name="1" Date="12/29/2004 00:00:00" Price="58.78" Open="58.09" Close="58.78" High="59.19" Low="58.06" Volume="16518740" />
|
|
<StockData Name="1" Date="12/30/2004 00:00:00" Price="58.88" Open="58.8" Close="58.88" High="59.18" Low="58.65" Volume="8991586" />
|
|
<StockData Name="1" Date="12/31/2004 00:00:00" Price="58.17" Open="59.07" Close="58.17" High="59.21" Low="58.08" Volume="9359812" />
|
|
<StockData Name="1" Date="01/03/2005 00:00:00" Price="57.06" Open="58.6" Close="57.06" High="58.88" Low="56.87" Volume="19771950" />
|
|
<StockData Name="1" Date="01/04/2005 00:00:00" Price="55.66" Open="57.32" Close="55.66" High="57.38" Low="55.25" Volume="22034758" />
|
|
<StockData Name="1" Date="01/05/2005 00:00:00" Price="55.45" Open="55.54" Close="55.45" High="56.54" Low="55.21" Volume="19798202" />
|
|
<StockData Name="1" Date="01/06/2005 00:00:00" Price="53.09" Open="55.85" Close="53.09" High="55.98" Low="52.78" Volume="42984798" />
|
|
<StockData Name="1" Date="01/07/2005 00:00:00" Price="53.29" Open="53.53" Close="53.29" High="54.3" Low="53.16" Volume="28260308" />
|
|
<StockData Name="1" Date="01/10/2005 00:00:00" Price="53.66" Open="53.65" Close="53.66" High="54.29" Low="52.95" Volume="22627932" />
|
|
<StockData Name="1" Date="01/11/2005 00:00:00" Price="52.42" Open="53.36" Close="52.42" High="53.74" Low="52.01" Volume="23411644" />
|
|
<StockData Name="1" Date="01/12/2005 00:00:00" Price="53.62" Open="52.38" Close="53.62" High="53.7" Low="50.9" Volume="47236960" />
|
|
<StockData Name="1" Date="01/13/2005 00:00:00" Price="51.6" Open="53.72" Close="51.6" High="53.87" Low="51.3" Volume="31434206" />
|
|
<StockData Name="1" Date="01/14/2005 00:00:00" Price="52.6" Open="51.98" Close="52.6" High="52.83" Low="51.61" Volume="25992526" />
|
|
<StockData Name="1" Date="01/18/2005 00:00:00" Price="53.18" Open="52.81" Close="53.18" High="53.42" Low="52.3" Volume="22099680" />
|
|
<StockData Name="1" Date="01/19/2005 00:00:00" Price="51.52" Open="53.86" Close="51.52" High="53.88" Low="51.44" Volume="49971386" />
|
|
<StockData Name="1" Date="01/20/2005 00:00:00" Price="41.66" Open="43.34" Close="41.66" High="43.48" Low="40.7" Volume="173343458" />
|
|
<StockData Name="1" Date="01/21/2005 00:00:00" Price="43.02" Open="42.62" Close="43.02" High="44.04" Low="42.21" Volume="95868302" />
|
|
<StockData Name="1" Date="01/24/2005 00:00:00" Price="41.18" Open="43.12" Close="41.18" High="43.4" Low="40.76" Volume="65505628" />
|
|
<StockData Name="1" Date="01/25/2005 00:00:00" Price="40.02" Open="41.63" Close="40.02" High="42.3" Low="39.7" Volume="66989762" />
|
|
<StockData Name="1" Date="01/26/2005 00:00:00" Price="41.16" Open="40.35" Close="41.16" High="41.24" Low="39.94" Volume="49209076" />
|
|
<StockData Name="1" Date="01/27/2005 00:00:00" Price="41.35" Open="41.38" Close="41.35" High="41.88" Low="40.84" Volume="34829298" />
|
|
<StockData Name="1" Date="01/28/2005 00:00:00" Price="40.55" Open="41.56" Close="40.55" High="41.64" Low="40.04" Volume="32051716" />
|
|
<StockData Name="1" Date="01/31/2005 00:00:00" Price="40.75" Open="41.08" Close="40.75" High="41.38" Low="40.51" Volume="25630342" />
|
|
<StockData Name="1" Date="02/01/2005 00:00:00" Price="38.96" Open="40.4" Close="38.96" High="40.7" Low="38.89" Volume="44758580" />
|
|
<StockData Name="1" Date="02/02/2005 00:00:00" Price="39.4" Open="39.26" Close="39.4" High="39.95" Low="38.28" Volume="55374862" />
|
|
<StockData Name="1" Date="02/03/2005 00:00:00" Price="38.61" Open="39.06" Close="38.61" High="39.84" Low="38.56" Volume="37352990" />
|
|
<StockData Name="1" Date="02/04/2005 00:00:00" Price="37.94" Open="38.43" Close="37.94" High="38.55" Low="37.46" Volume="53080884" />
|
|
<StockData Name="1" Date="02/07/2005 00:00:00" Price="37.8" Open="38.3" Close="37.8" High="38.46" Low="37.66" Volume="29909828" />
|
|
<StockData Name="1" Date="02/08/2005 00:00:00" Price="39.26" Open="37.98" Close="39.26" High="39.42" Low="37.9" Volume="43556612" />
|
|
<StockData Name="1" Date="02/09/2005 00:00:00" Price="39.5" Open="39.9" Close="39.5" High="40.78" Low="39.37" Volume="47287458" />
|
|
<StockData Name="1" Date="02/10/2005 00:00:00" Price="40.61" Open="40" Close="40.61" High="40.8" Low="38.48" Volume="54888750" />
|
|
<StockData Name="1" Date="02/11/2005 00:00:00" Price="41.04" Open="40.4" Close="41.04" High="41.23" Low="39.96" Volume="36701028" />
|
|
<StockData Name="1" Date="02/14/2005 00:00:00" Price="42.16" Open="40.5" Close="42.16" High="42.16" Low="40.5" Volume="29558442" />
|
|
<StockData Name="1" Date="02/15/2005 00:00:00" Price="42.7" Open="42.1" Close="42.7" High="43.14" Low="41.72" Volume="40908828" />
|
|
<StockData Name="1" Date="02/16/2005 00:00:00" Price="43.04" Open="42.42" Close="43.04" High="43.14" Low="42.38" Volume="24964856" />
|
|
<StockData Name="1" Date="02/17/2005 00:00:00" Price="42.72" Open="43.34" Close="42.72" High="43.45" Low="42.14" Volume="24684756" />
|
|
<StockData Name="1" Date="02/18/2005 00:00:00" Price="42.46" Open="42.79" Close="42.46" High="42.84" Low="42.21" Volume="19711063" />
|
|
<StockData Name="1" Date="02/22/2005 00:00:00" Price="41.1" Open="42.27" Close="41.1" High="42.58" Low="40.9" Volume="19618721" />
|
|
<StockData Name="1" Date="02/23/2005 00:00:00" Price="41.84" Open="41.71" Close="41.84" High="42" Low="41.2" Volume="17484849" />
|
|
<StockData Name="1" Date="02/24/2005 00:00:00" Price="42.37" Open="41.29" Close="42.37" High="42.49" Low="41.21" Volume="18690844" />
|
|
<StockData Name="1" Date="02/25/2005 00:00:00" Price="42.24" Open="42.42" Close="42.24" High="43.04" Low="41.99" Volume="12948378" />
|
|
<StockData Name="1" Date="02/28/2005 00:00:00" Price="42.84" Open="42.05" Close="42.84" High="43.31" Low="41.98" Volume="13610519" />
|
|
<StockData Name="1" Date="03/01/2005 00:00:00" Price="42.58" Open="42.85" Close="42.58" High="43.07" Low="42.08" Volume="14647602" />
|
|
<StockData Name="1" Date="03/02/2005 00:00:00" Price="42.07" Open="42.21" Close="42.07" High="42.51" Low="41.84" Volume="13927197" />
|
|
<StockData Name="1" Date="03/03/2005 00:00:00" Price="41.49" Open="42.39" Close="41.49" High="42.58" Low="40.9" Volume="17498341" />
|
|
<StockData Name="1" Date="03/04/2005 00:00:00" Price="41.75" Open="42" Close="41.75" High="42.3" Low="41.31" Volume="13760244" />
|
|
<StockData Name="1" Date="03/07/2005 00:00:00" Price="41.89" Open="41.43" Close="41.89" High="42.14" Low="41.07" Volume="16330439" />
|
|
<StockData Name="1" Date="03/08/2005 00:00:00" Price="40.85" Open="41.63" Close="40.85" High="41.96" Low="40.8" Volume="13667091" />
|
|
<StockData Name="1" Date="03/09/2005 00:00:00" Price="39.9" Open="40.17" Close="39.9" High="40.87" Low="39.81" Volume="16863841" />
|
|
<StockData Name="1" Date="03/10/2005 00:00:00" Price="38.86" Open="39.88" Close="38.86" High="40.16" Low="38.69" Volume="21308684" />
|
|
<StockData Name="1" Date="03/11/2005 00:00:00" Price="38.25" Open="39.1" Close="38.25" High="39.3" Low="38.11" Volume="17573933" />
|
|
<StockData Name="1" Date="03/14/2005 00:00:00" Price="36.48" Open="37.79" Close="36.48" High="37.88" Low="35.95" Volume="43327117" />
|
|
<StockData Name="1" Date="03/15/2005 00:00:00" Price="37.07" Open="36.87" Close="37.07" High="37.72" Low="36.79" Volume="24144642" />
|
|
<StockData Name="1" Date="03/16/2005 00:00:00" Price="36.48" Open="36.75" Close="36.48" High="37.35" Low="36.24" Volume="17877329" />
|
|
<StockData Name="1" Date="03/17/2005 00:00:00" Price="36.12" Open="36.4" Close="36.12" High="36.83" Low="36.06" Volume="12337199" />
|
|
<StockData Name="1" Date="03/18/2005 00:00:00" Price="35.01" Open="35.95" Close="35.01" High="36.12" Low="35" Volume="33621221" />
|
|
<StockData Name="1" Date="03/21/2005 00:00:00" Price="36.13" Open="35.28" Close="36.13" High="36.41" Low="35.2" Volume="21622408" />
|
|
<StockData Name="1" Date="03/22/2005 00:00:00" Price="35.88" Open="36.48" Close="35.88" High="36.95" Low="35.72" Volume="24203265" />
|
|
<StockData Name="1" Date="03/23/2005 00:00:00" Price="35.92" Open="35.69" Close="35.92" High="36.44" Low="35.55" Volume="16448645" />
|
|
<StockData Name="1" Date="03/24/2005 00:00:00" Price="35.5" Open="36.26" Close="35.5" High="36.57" Low="35.45" Volume="13581087" />
|
|
<StockData Name="1" Date="03/28/2005 00:00:00" Price="35.91" Open="35.61" Close="35.91" High="36.49" Low="35.56" Volume="16760804" />
|
|
<StockData Name="1" Date="03/29/2005 00:00:00" Price="36.1" Open="36" Close="36.1" High="36.61" Low="35.57" Volume="16621032" />
|
|
<StockData Name="1" Date="03/30/2005 00:00:00" Price="37.69" Open="36.46" Close="37.69" High="37.74" Low="36.26" Volume="24540986" />
|
|
<StockData Name="1" Date="03/31/2005 00:00:00" Price="37.26" Open="37.91" Close="37.26" High="38.32" Low="37.09" Volume="17452319" />
|
|
<StockData Name="1" Date="04/01/2005 00:00:00" Price="37.07" Open="37.74" Close="37.07" High="37.86" Low="36.54" Volume="18884156" />
|
|
<StockData Name="1" Date="04/04/2005 00:00:00" Price="38.16" Open="36.85" Close="38.16" High="38.28" Low="36.6" Volume="18402403" />
|
|
<StockData Name="1" Date="04/05/2005 00:00:00" Price="38.28" Open="38.6" Close="38.28" High="38.75" Low="37.75" Volume="17269331" />
|
|
<StockData Name="1" Date="04/06/2005 00:00:00" Price="37.17" Open="38.54" Close="37.17" High="38.61" Low="37.05" Volume="15659501" />
|
|
<StockData Name="1" Date="04/07/2005 00:00:00" Price="36.14" Open="37.1" Close="36.14" High="37.35" Low="35.33" Volume="26602558" />
|
|
<StockData Name="1" Date="04/08/2005 00:00:00" Price="35.16" Open="36.23" Close="35.16" High="36.32" Low="35.04" Volume="19527397" />
|
|
<StockData Name="1" Date="04/11/2005 00:00:00" Price="33.97" Open="35.25" Close="33.97" High="35.41" Low="33.8" Volume="26110542" />
|
|
<StockData Name="1" Date="04/12/2005 00:00:00" Price="33.66" Open="33.69" Close="33.66" High="33.85" Low="31.95" Volume="58165338" />
|
|
<StockData Name="1" Date="04/13/2005 00:00:00" Price="32.79" Open="33.83" Close="32.79" High="34.27" Low="32.71" Volume="27097453" />
|
|
<StockData Name="1" Date="04/14/2005 00:00:00" Price="32.99" Open="33.1" Close="32.99" High="33.41" Low="32.59" Volume="19922852" />
|
|
<StockData Name="1" Date="04/15/2005 00:00:00" Price="31.97" Open="32.64" Close="31.97" High="33.38" Low="31.9" Volume="23223794" />
|
|
<StockData Name="1" Date="04/18/2005 00:00:00" Price="32.6" Open="31.87" Close="32.6" High="32.89" Low="31.58" Volume="22966053" />
|
|
<StockData Name="1" Date="04/19/2005 00:00:00" Price="32.17" Open="33.07" Close="32.17" High="33.17" Low="31.6" Volume="26936906" />
|
|
<StockData Name="1" Date="04/20/2005 00:00:00" Price="33.11" Open="32.69" Close="33.11" High="33.5" Low="32.49" Volume="44900728" />
|
|
<StockData Name="1" Date="04/21/2005 00:00:00" Price="33.08" Open="33.67" Close="33.08" High="33.81" Low="31.21" Volume="66430286" />
|
|
<StockData Name="1" Date="04/22/2005 00:00:00" Price="31.51" Open="32.77" Close="31.51" High="33.12" Low="31.25" Volume="30117162" />
|
|
<StockData Name="1" Date="04/25/2005 00:00:00" Price="31.55" Open="31.44" Close="31.55" High="31.81" Low="30.87" Volume="29384722" />
|
|
<StockData Name="1" Date="04/26/2005 00:00:00" Price="31.14" Open="31.17" Close="31.14" High="31.58" Low="30.85" Volume="21574398" />
|
|
<StockData Name="1" Date="04/27/2005 00:00:00" Price="31.48" Open="30.84" Close="31.48" High="31.75" Low="30.78" Volume="23377685" />
|
|
<StockData Name="1" Date="04/28/2005 00:00:00" Price="31.8" Open="31.22" Close="31.8" High="32.27" Low="31.2" Volume="21824118" />
|
|
<StockData Name="1" Date="04/29/2005 00:00:00" Price="31.71" Open="32.28" Close="31.71" High="32.45" Low="31.2" Volume="18490621" />
|
|
<StockData Name="1" Date="05/02/2005 00:00:00" Price="31.52" Open="31.49" Close="31.52" High="31.95" Low="31.38" Volume="13817718" />
|
|
<StockData Name="1" Date="05/03/2005 00:00:00" Price="32.17" Open="31.55" Close="32.17" High="32.4" Low="31.39" Volume="17098728" />
|
|
<StockData Name="1" Date="05/04/2005 00:00:00" Price="34.47" Open="32.36" Close="34.47" High="34.52" Low="32.27" Volume="33612219" />
|
|
<StockData Name="1" Date="05/05/2005 00:00:00" Price="33.91" Open="34.11" Close="33.91" High="34.51" Low="33.61" Volume="17484168" />
|
|
<StockData Name="1" Date="05/06/2005 00:00:00" Price="33.79" Open="34.31" Close="33.79" High="34.76" Low="33.6" Volume="29681223" />
|
|
<StockData Name="1" Date="05/09/2005 00:00:00" Price="33.56" Open="33.8" Close="33.56" High="34.18" Low="33.39" Volume="14560651" />
|
|
<StockData Name="1" Date="05/10/2005 00:00:00" Price="32.75" Open="33.28" Close="32.75" High="33.51" Low="32.7" Volume="18365483" />
|
|
<StockData Name="1" Date="05/11/2005 00:00:00" Price="33.22" Open="32.86" Close="33.22" High="33.36" Low="32.37" Volume="17470354" />
|
|
<StockData Name="1" Date="05/12/2005 00:00:00" Price="33.8" Open="33.23" Close="33.8" High="34.05" Low="33.2" Volume="18295997" />
|
|
<StockData Name="1" Date="05/13/2005 00:00:00" Price="35.06" Open="34.1" Close="35.06" High="35.65" Low="33.94" Volume="29245953" />
|
|
<StockData Name="1" Date="05/16/2005 00:00:00" Price="35.38" Open="34.84" Close="35.38" High="35.52" Low="34.6" Volume="14297915" />
|
|
<StockData Name="1" Date="05/17/2005 00:00:00" Price="35.28" Open="35.15" Close="35.28" High="35.58" Low="34.93" Volume="14031872" />
|
|
<StockData Name="1" Date="05/18/2005 00:00:00" Price="35.7" Open="35.34" Close="35.7" High="36.08" Low="35.1" Volume="16045443" />
|
|
<StockData Name="1" Date="05/19/2005 00:00:00" Price="36.16" Open="36.03" Close="36.16" High="36.25" Low="35.85" Volume="13452294" />
|
|
<StockData Name="1" Date="05/20/2005 00:00:00" Price="36.56" Open="36.18" Close="36.56" High="36.56" Low="35.92" Volume="14976825" />
|
|
<StockData Name="1" Date="05/23/2005 00:00:00" Price="37.11" Open="36.46" Close="37.11" High="37.42" Low="36.4" Volume="15904440" />
|
|
<StockData Name="1" Date="05/24/2005 00:00:00" Price="36.89" Open="37.02" Close="36.89" High="37.02" Low="36.45" Volume="13448888" />
|
|
<StockData Name="1" Date="05/25/2005 00:00:00" Price="37.57" Open="37.76" Close="37.57" High="38.19" Low="37.36" Volume="26975609" />
|
|
<StockData Name="1" Date="05/26/2005 00:00:00" Price="37.83" Open="38.23" Close="37.83" High="38.4" Low="37.78" Volume="22682115" />
|
|
<StockData Name="1" Date="05/27/2005 00:00:00" Price="38.3" Open="38.01" Close="38.3" High="38.39" Low="37.63" Volume="12049144" />
|
|
<StockData Name="1" Date="05/31/2005 00:00:00" Price="38" Open="38.49" Close="38" High="38.7" Low="37.87" Volume="18746469" />
|
|
<StockData Name="1" Date="06/01/2005 00:00:00" Price="39.11" Open="38.31" Close="39.11" High="39.6" Low="38.3" Volume="25162790" />
|
|
<StockData Name="1" Date="06/02/2005 00:00:00" Price="39.05" Open="39.01" Close="39.05" High="40.94" Low="38.5" Volume="15754254" />
|
|
<StockData Name="1" Date="06/03/2005 00:00:00" Price="37.8" Open="39.07" Close="37.8" High="39.2" Low="37.52" Volume="19396778" />
|
|
<StockData Name="1" Date="06/06/2005 00:00:00" Price="38.64" Open="38.69" Close="38.64" High="39" Low="38.35" Volume="20463164" />
|
|
<StockData Name="1" Date="06/07/2005 00:00:00" Price="37.81" Open="39.19" Close="37.81" High="39.2" Low="37.81" Volume="20489048" />
|
|
<StockData Name="1" Date="06/08/2005 00:00:00" Price="37.1" Open="38.17" Close="37.1" High="38.25" Low="36.95" Volume="17095120" />
|
|
<StockData Name="1" Date="06/09/2005 00:00:00" Price="37.21" Open="37.01" Close="37.21" High="37.55" Low="36.64" Volume="21041519" />
|
|
<StockData Name="1" Date="06/10/2005 00:00:00" Price="36.63" Open="37.13" Close="36.63" High="37.23" Low="36.33" Volume="12569148" />
|
|
<StockData Name="1" Date="06/13/2005 00:00:00" Price="37.01" Open="36.33" Close="37.01" High="37.4" Low="36.28" Volume="11847534" />
|
|
<StockData Name="1" Date="06/14/2005 00:00:00" Price="37.09" Open="37.1" Close="37.09" High="37.31" Low="36.8" Volume="10807121" />
|
|
<StockData Name="1" Date="06/15/2005 00:00:00" Price="37.34" Open="37.78" Close="37.34" High="38.06" Low="36.75" Volume="18321105" />
|
|
<StockData Name="1" Date="06/16/2005 00:00:00" Price="37.56" Open="37.56" Close="37.56" High="38.38" Low="37.42" Volume="25199408" />
|
|
<StockData Name="1" Date="06/17/2005 00:00:00" Price="38.05" Open="38.2" Close="38.05" High="38.6" Low="37.81" Volume="20079015" />
|
|
<StockData Name="1" Date="06/20/2005 00:00:00" Price="37.24" Open="36.92" Close="37.24" High="37.54" Low="36.54" Volume="24701808" />
|
|
<StockData Name="1" Date="06/21/2005 00:00:00" Price="36.9" Open="37.04" Close="36.9" High="37.42" Low="36.64" Volume="15414087" />
|
|
<StockData Name="1" Date="06/22/2005 00:00:00" Price="36.39" Open="37.15" Close="36.39" High="37.29" Low="36.26" Volume="16809344" />
|
|
<StockData Name="1" Date="06/23/2005 00:00:00" Price="34.44" Open="35.95" Close="34.44" High="36.14" Low="34.35" Volume="35155191" />
|
|
<StockData Name="1" Date="06/24/2005 00:00:00" Price="34.37" Open="34.51" Close="34.37" High="34.82" Low="34.1" Volume="18546342" />
|
|
<StockData Name="1" Date="06/27/2005 00:00:00" Price="33.63" Open="34.13" Close="33.63" High="34.51" Low="33.42" Volume="18659018" />
|
|
<StockData Name="1" Date="06/28/2005 00:00:00" Price="33.45" Open="33.98" Close="33.45" High="34.19" Low="33.29" Volume="14956612" />
|
|
<StockData Name="1" Date="06/29/2005 00:00:00" Price="32.9" Open="33.38" Close="32.9" High="33.78" Low="32.83" Volume="16478078" />
|
|
<StockData Name="1" Date="06/30/2005 00:00:00" Price="33.01" Open="33.06" Close="33.01" High="33.37" Low="32.92" Volume="17325767" />
|
|
<StockData Name="1" Date="07/01/2005 00:00:00" Price="32.88" Open="33.39" Close="32.88" High="33.48" Low="32.88" Volume="10186126" />
|
|
<StockData Name="1" Date="07/05/2005 00:00:00" Price="33.54" Open="32.75" Close="33.54" High="33.62" Low="32.75" Volume="13188436" />
|
|
<StockData Name="1" Date="07/06/2005 00:00:00" Price="33.56" Open="33.66" Close="33.56" High="34.31" Low="33.52" Volume="18555184" />
|
|
<StockData Name="1" Date="07/07/2005 00:00:00" Price="34.09" Open="33.25" Close="34.09" High="34.12" Low="33.1" Volume="16933538" />
|
|
<StockData Name="1" Date="07/08/2005 00:00:00" Price="34.5" Open="34.32" Close="34.5" High="34.51" Low="33.81" Volume="17742992" />
|
|
<StockData Name="1" Date="07/11/2005 00:00:00" Price="35.55" Open="34.9" Close="35.55" High="35.84" Low="34.72" Volume="21694171" />
|
|
<StockData Name="1" Date="07/12/2005 00:00:00" Price="35.5" Open="35.51" Close="35.5" High="35.69" Low="35.13" Volume="13906702" />
|
|
<StockData Name="1" Date="07/13/2005 00:00:00" Price="34.93" Open="35.57" Close="34.93" High="35.68" Low="34.93" Volume="13008112" />
|
|
<StockData Name="1" Date="07/14/2005 00:00:00" Price="35.04" Open="35.35" Close="35.04" High="35.48" Low="34.9" Volume="14021404" />
|
|
<StockData Name="1" Date="07/15/2005 00:00:00" Price="35.08" Open="35.28" Close="35.08" High="35.37" Low="34.9" Volume="12109889" />
|
|
<StockData Name="1" Date="07/18/2005 00:00:00" Price="34.9" Open="34.81" Close="34.9" High="35.5" Low="34.77" Volume="11616191" />
|
|
<StockData Name="1" Date="07/19/2005 00:00:00" Price="35.37" Open="35.24" Close="35.37" High="35.46" Low="34.91" Volume="13339873" />
|
|
<StockData Name="1" Date="07/20/2005 00:00:00" Price="34.87" Open="34.93" Close="34.87" High="35.43" Low="34.63" Volume="32865556" />
|
|
<StockData Name="1" Date="07/21/2005 00:00:00" Price="42.1" Open="39.89" Close="42.1" High="42.52" Low="39.86" Volume="115848000" />
|
|
<StockData Name="1" Date="07/22/2005 00:00:00" Price="41.02" Open="41.64" Close="41.02" High="42.43" Low="40.82" Volume="31197741" />
|
|
<StockData Name="1" Date="07/25/2005 00:00:00" Price="40.88" Open="40.5" Close="40.88" High="41.64" Low="40.44" Volume="18681812" />
|
|
<StockData Name="1" Date="07/26/2005 00:00:00" Price="40.42" Open="40.84" Close="40.42" High="41" Low="39.85" Volume="19351599" />
|
|
<StockData Name="1" Date="07/27/2005 00:00:00" Price="41.99" Open="40.5" Close="41.99" High="42" Low="40.46" Volume="21198642" />
|
|
<StockData Name="1" Date="07/28/2005 00:00:00" Price="42.02" Open="41.81" Close="42.02" High="42.47" Low="41.66" Volume="18199143" />
|
|
<StockData Name="1" Date="07/29/2005 00:00:00" Price="41.78" Open="41.9" Close="41.78" High="42.68" Low="41.67" Volume="14038468" />
|
|
<StockData Name="1" Date="08/01/2005 00:00:00" Price="43.61" Open="42.93" Close="43.61" High="43.95" Low="42.8" Volume="29901968" />
|
|
<StockData Name="1" Date="08/02/2005 00:00:00" Price="44.75" Open="43.85" Close="44.75" High="44.98" Low="43.62" Volume="23917780" />
|
|
<StockData Name="1" Date="08/03/2005 00:00:00" Price="44.55" Open="44.5" Close="44.55" High="44.88" Low="44.13" Volume="14928635" />
|
|
<StockData Name="1" Date="08/04/2005 00:00:00" Price="43.83" Open="44.35" Close="43.83" High="44.84" Low="43.71" Volume="13061607" />
|
|
<StockData Name="1" Date="08/05/2005 00:00:00" Price="43.34" Open="43.92" Close="43.34" High="44.65" Low="43.34" Volume="13876788" />
|
|
<StockData Name="1" Date="08/08/2005 00:00:00" Price="43.21" Open="43.47" Close="43.21" High="43.7" Low="42.93" Volume="12920398" />
|
|
<StockData Name="1" Date="08/09/2005 00:00:00" Price="42.81" Open="43.5" Close="42.81" High="43.68" Low="42.5" Volume="11985159" />
|
|
<StockData Name="1" Date="08/10/2005 00:00:00" Price="41.61" Open="43" Close="41.61" High="43.21" Low="41.38" Volume="20581881" />
|
|
<StockData Name="1" Date="08/11/2005 00:00:00" Price="41.58" Open="41.48" Close="41.58" High="42.19" Low="41.01" Volume="18960232" />
|
|
<StockData Name="1" Date="08/12/2005 00:00:00" Price="40.96" Open="41.16" Close="40.96" High="41.43" Low="40.47" Volume="16294715" />
|
|
<StockData Name="1" Date="08/15/2005 00:00:00" Price="41.23" Open="40.96" Close="41.23" High="41.81" Low="40.92" Volume="12068223" />
|
|
<StockData Name="1" Date="08/16/2005 00:00:00" Price="40.38" Open="41.33" Close="40.38" High="41.54" Low="40.3" Volume="14235975" />
|
|
<StockData Name="1" Date="08/17/2005 00:00:00" Price="40.47" Open="40.44" Close="40.47" High="40.76" Low="40.09" Volume="11888364" />
|
|
<StockData Name="1" Date="08/18/2005 00:00:00" Price="39.93" Open="40.21" Close="39.93" High="40.36" Low="39.5" Volume="14833146" />
|
|
<StockData Name="1" Date="08/19/2005 00:00:00" Price="40.01" Open="40.1" Close="40.01" High="40.35" Low="39.94" Volume="8624528" />
|
|
<StockData Name="1" Date="08/22/2005 00:00:00" Price="39.15" Open="40.13" Close="39.15" High="40.21" Low="38.68" Volume="14102387" />
|
|
<StockData Name="1" Date="08/23/2005 00:00:00" Price="38.98" Open="39.24" Close="38.98" High="39.4" Low="38.7" Volume="11566845" />
|
|
<StockData Name="1" Date="08/24/2005 00:00:00" Price="38.96" Open="38.72" Close="38.96" High="39.99" Low="38.72" Volume="15472050" />
|
|
<StockData Name="1" Date="08/25/2005 00:00:00" Price="38.88" Open="39.12" Close="38.88" High="39.26" Low="38.6" Volume="9896980" />
|
|
<StockData Name="1" Date="08/26/2005 00:00:00" Price="38.97" Open="38.84" Close="38.97" High="39.54" Low="38.66" Volume="13298485" />
|
|
<StockData Name="1" Date="08/29/2005 00:00:00" Price="39.47" Open="38.67" Close="39.47" High="39.52" Low="38.6" Volume="10277434" />
|
|
<StockData Name="1" Date="08/30/2005 00:00:00" Price="39.7" Open="39.4" Close="39.7" High="39.78" Low="38.91" Volume="14630089" />
|
|
<StockData Name="1" Date="08/31/2005 00:00:00" Price="40.49" Open="39.8" Close="40.49" High="40.61" Low="39.35" Volume="20218279" />
|
|
<StockData Name="1" Date="09/01/2005 00:00:00" Price="39.94" Open="40.34" Close="39.94" High="40.65" Low="39.78" Volume="15847868" />
|
|
<StockData Name="1" Date="09/02/2005 00:00:00" Price="39.69" Open="40.18" Close="39.69" High="40.33" Low="39.63" Volume="8347778" />
|
|
<StockData Name="1" Date="09/06/2005 00:00:00" Price="40.17" Open="39.91" Close="40.17" High="40.51" Low="39.74" Volume="11678612" />
|
|
<StockData Name="1" Date="09/07/2005 00:00:00" Price="40.46" Open="40.2" Close="40.46" High="40.8" Low="40.15" Volume="11116740" />
|
|
<StockData Name="1" Date="09/08/2005 00:00:00" Price="38.93" Open="39.23" Close="38.93" High="39.28" Low="38.57" Volume="30725277" />
|
|
<StockData Name="1" Date="09/09/2005 00:00:00" Price="38.62" Open="39.02" Close="38.62" High="39.12" Low="38.38" Volume="16610420" />
|
|
<StockData Name="1" Date="09/12/2005 00:00:00" Price="38.94" Open="38.03" Close="38.94" High="39.57" Low="37.75" Volume="39822435" />
|
|
<StockData Name="1" Date="09/13/2005 00:00:00" Price="38.28" Open="38.92" Close="38.28" High="39.15" Low="38.19" Volume="20582091" />
|
|
<StockData Name="1" Date="09/14/2005 00:00:00" Price="37.66" Open="38.37" Close="37.66" High="38.5" Low="37.5" Volume="20512859" />
|
|
<StockData Name="1" Date="09/15/2005 00:00:00" Price="37.65" Open="37.65" Close="37.65" High="37.95" Low="37.32" Volume="16245120" />
|
|
<StockData Name="1" Date="09/16/2005 00:00:00" Price="37.1" Open="37.71" Close="37.1" High="37.83" Low="37" Volume="30959057" />
|
|
<StockData Name="1" Date="09/19/2005 00:00:00" Price="36.94" Open="36.65" Close="36.94" High="37" Low="36.39" Volume="18984156" />
|
|
<StockData Name="1" Date="09/20/2005 00:00:00" Price="36.71" Open="37.01" Close="36.71" High="37.29" Low="36.31" Volume="14905167" />
|
|
<StockData Name="1" Date="09/21/2005 00:00:00" Price="36.85" Open="36.45" Close="36.85" High="37.17" Low="36.25" Volume="18727127" />
|
|
<StockData Name="1" Date="09/22/2005 00:00:00" Price="37.72" Open="36.93" Close="37.72" High="37.91" Low="36.8" Volume="17653466" />
|
|
<StockData Name="1" Date="09/23/2005 00:00:00" Price="38.78" Open="38.42" Close="38.78" High="39.09" Low="38.2" Volume="19770468" />
|
|
<StockData Name="1" Date="09/26/2005 00:00:00" Price="38.72" Open="39.3" Close="38.72" High="39.55" Low="38.42" Volume="13963086" />
|
|
<StockData Name="1" Date="09/27/2005 00:00:00" Price="39.11" Open="38.85" Close="39.11" High="39.37" Low="38.52" Volume="13405212" />
|
|
<StockData Name="1" Date="09/28/2005 00:00:00" Price="38.93" Open="39.33" Close="38.93" High="39.64" Low="38.63" Volume="11462944" />
|
|
<StockData Name="1" Date="09/29/2005 00:00:00" Price="41.3" Open="39.01" Close="41.3" High="41.39" Low="38.91" Volume="28160819" />
|
|
<StockData Name="1" Date="09/30/2005 00:00:00" Price="41.2" Open="41.17" Close="41.2" High="41.35" Low="40.7" Volume="12390334" />
|
|
<StockData Name="1" Date="10/03/2005 00:00:00" Price="41.8" Open="41.15" Close="41.8" High="42.12" Low="40.91" Volume="14728485" />
|
|
<StockData Name="1" Date="10/04/2005 00:00:00" Price="40.2" Open="41.65" Close="40.2" High="41.88" Low="39.99" Volume="16844541" />
|
|
<StockData Name="1" Date="10/05/2005 00:00:00" Price="40.19" Open="40.18" Close="40.19" High="41.07" Low="40" Volume="17321524" />
|
|
<StockData Name="1" Date="10/06/2005 00:00:00" Price="39.44" Open="40.26" Close="39.44" High="40.4" Low="39.09" Volume="16771655" />
|
|
<StockData Name="1" Date="10/07/2005 00:00:00" Price="39.9" Open="39.71" Close="39.9" High="40.39" Low="39.55" Volume="10868741" />
|
|
<StockData Name="1" Date="10/10/2005 00:00:00" Price="40.46" Open="40" Close="40.46" High="41.02" Low="39.85" Volume="12579352" />
|
|
<StockData Name="1" Date="10/11/2005 00:00:00" Price="40.46" Open="40.56" Close="40.46" High="40.94" Low="39.81" Volume="13887914" />
|
|
<StockData Name="1" Date="10/12/2005 00:00:00" Price="39.42" Open="40.53" Close="39.42" High="40.61" Low="39.37" Volume="14409313" />
|
|
<StockData Name="1" Date="10/13/2005 00:00:00" Price="39.64" Open="39.16" Close="39.64" High="39.98" Low="38.82" Volume="13248984" />
|
|
<StockData Name="1" Date="10/14/2005 00:00:00" Price="39.7" Open="39.91" Close="39.7" High="39.99" Low="38.73" Volume="12397549" />
|
|
<StockData Name="1" Date="10/17/2005 00:00:00" Price="40.84" Open="39.67" Close="40.84" High="40.85" Low="39.47" Volume="13355387" />
|
|
<StockData Name="1" Date="10/18/2005 00:00:00" Price="40.42" Open="40.97" Close="40.42" High="41.46" Low="40.32" Volume="14060952" />
|
|
<StockData Name="1" Date="10/19/2005 00:00:00" Price="42.01" Open="40.41" Close="42.01" High="42.07" Low="40.21" Volume="31644159" />
|
|
<StockData Name="1" Date="10/20/2005 00:00:00" Price="39.15" Open="40.68" Close="39.15" High="41.31" Low="38.87" Volume="42790688" />
|
|
<StockData Name="1" Date="10/21/2005 00:00:00" Price="39.29" Open="39.93" Close="39.29" High="40.05" Low="39.24" Volume="20583967" />
|
|
<StockData Name="1" Date="10/24/2005 00:00:00" Price="39.42" Open="39.47" Close="39.42" High="39.5" Low="38.27" Volume="16779459" />
|
|
<StockData Name="1" Date="10/25/2005 00:00:00" Price="38.01" Open="39.01" Close="38.01" High="39.35" Low="37.22" Volume="31446066" />
|
|
<StockData Name="1" Date="10/26/2005 00:00:00" Price="38.3" Open="37.9" Close="38.3" High="38.64" Low="37.77" Volume="15663453" />
|
|
<StockData Name="1" Date="10/27/2005 00:00:00" Price="37.84" Open="38.04" Close="37.84" High="38.87" Low="37.77" Volume="11905949" />
|
|
<StockData Name="1" Date="10/28/2005 00:00:00" Price="38.43" Open="38.45" Close="38.43" High="38.55" Low="37.5" Volume="11437281" />
|
|
<StockData Name="1" Date="10/31/2005 00:00:00" Price="39.61" Open="38.36" Close="39.61" High="40" Low="38.35" Volume="21386151" />
|
|
<StockData Name="1" Date="11/01/2005 00:00:00" Price="40.27" Open="39.11" Close="40.27" High="40.71" Low="39.03" Volume="23498709" />
|
|
<StockData Name="1" Date="11/02/2005 00:00:00" Price="41.08" Open="39.99" Close="41.08" High="41.23" Low="39.98" Volume="17584483" />
|
|
<StockData Name="1" Date="11/03/2005 00:00:00" Price="41.55" Open="41.21" Close="41.55" High="41.95" Low="40.9" Volume="22384042" />
|
|
<StockData Name="1" Date="11/04/2005 00:00:00" Price="41.58" Open="41.47" Close="41.58" High="41.98" Low="41.22" Volume="11793924" />
|
|
<StockData Name="1" Date="11/07/2005 00:00:00" Price="41.87" Open="41.35" Close="41.87" High="42.21" Low="41.34" Volume="17075835" />
|
|
<StockData Name="1" Date="11/08/2005 00:00:00" Price="42.3" Open="41.61" Close="42.3" High="43.36" Low="41.45" Volume="26648120" />
|
|
<StockData Name="1" Date="11/09/2005 00:00:00" Price="42.08" Open="41.89" Close="42.08" High="43.03" Low="41.63" Volume="17677055" />
|
|
<StockData Name="1" Date="11/10/2005 00:00:00" Price="43.31" Open="42.07" Close="43.31" High="43.45" Low="41.88" Volume="14965837" />
|
|
<StockData Name="1" Date="11/11/2005 00:00:00" Price="43.89" Open="43.4" Close="43.89" High="44.24" Low="43.3" Volume="14200480" />
|
|
<StockData Name="1" Date="11/14/2005 00:00:00" Price="43.53" Open="43.75" Close="43.53" High="43.94" Low="43.27" Volume="8929182" />
|
|
<StockData Name="1" Date="11/15/2005 00:00:00" Price="43.05" Open="43.69" Close="43.05" High="44.28" Low="42.92" Volume="14154445" />
|
|
<StockData Name="1" Date="11/16/2005 00:00:00" Price="42.54" Open="42.9" Close="42.54" High="43.28" Low="42.48" Volume="16545295" />
|
|
<StockData Name="1" Date="11/17/2005 00:00:00" Price="43.8" Open="42.79" Close="43.8" High="43.9" Low="42.6" Volume="16692164" />
|
|
<StockData Name="1" Date="11/18/2005 00:00:00" Price="44.67" Open="44" Close="44.67" High="44.8" Low="43.78" Volume="17462793" />
|
|
<StockData Name="1" Date="11/21/2005 00:00:00" Price="46.19" Open="44.38" Close="46.19" High="46.3" Low="44.32" Volume="24079914" />
|
|
<StockData Name="1" Date="11/22/2005 00:00:00" Price="46.75" Open="45.79" Close="46.75" High="46.88" Low="45.38" Volume="18201852" />
|
|
<StockData Name="1" Date="11/23/2005 00:00:00" Price="46.64" Open="46.72" Close="46.64" High="47.6" Low="46.46" Volume="13791019" />
|
|
<StockData Name="1" Date="11/25/2005 00:00:00" Price="46.71" Open="46.8" Close="46.71" High="47.14" Low="46.39" Volume="4560128" />
|
|
<StockData Name="1" Date="11/28/2005 00:00:00" Price="45.37" Open="46.88" Close="45.37" High="47.53" Low="45.19" Volume="16508042" />
|
|
<StockData Name="1" Date="11/29/2005 00:00:00" Price="44.5" Open="45.89" Close="44.5" High="45.94" Low="44.3" Volume="15730755" />
|
|
<StockData Name="1" Date="11/30/2005 00:00:00" Price="44.81" Open="44.97" Close="44.81" High="45.19" Low="44.28" Volume="13744543" />
|
|
<StockData Name="1" Date="12/01/2005 00:00:00" Price="44.96" Open="45" Close="44.96" High="45.97" Low="44.55" Volume="16801688" />
|
|
<StockData Name="1" Date="12/02/2005 00:00:00" Price="45.19" Open="45" Close="45.19" High="45.35" Low="44.25" Volume="13446637" />
|
|
<StockData Name="1" Date="12/05/2005 00:00:00" Price="45.2" Open="45.36" Close="45.2" High="45.89" Low="44.84" Volume="13885190" />
|
|
<StockData Name="1" Date="12/06/2005 00:00:00" Price="44.69" Open="45.57" Close="44.69" High="45.63" Low="44.64" Volume="12575070" />
|
|
<StockData Name="1" Date="12/07/2005 00:00:00" Price="44.33" Open="44.76" Close="44.33" High="44.98" Low="43.6" Volume="12807376" />
|
|
<StockData Name="1" Date="12/08/2005 00:00:00" Price="43.47" Open="44.07" Close="43.47" High="44.31" Low="43.14" Volume="16430374" />
|
|
<StockData Name="1" Date="12/09/2005 00:00:00" Price="43.42" Open="43.1" Close="43.42" High="43.71" Low="43.09" Volume="9438644" />
|
|
<StockData Name="1" Date="12/12/2005 00:00:00" Price="44.43" Open="43.29" Close="44.43" High="44.6" Low="43.29" Volume="11354529" />
|
|
<StockData Name="1" Date="12/13/2005 00:00:00" Price="45.36" Open="44.28" Close="45.36" High="45.48" Low="44.22" Volume="12568348" />
|
|
<StockData Name="1" Date="12/14/2005 00:00:00" Price="45.29" Open="45.4" Close="45.29" High="45.5" Low="44.64" Volume="10300316" />
|
|
<StockData Name="1" Date="12/15/2005 00:00:00" Price="46.02" Open="45.85" Close="46.02" High="46.27" Low="45.5" Volume="12435777" />
|
|
<StockData Name="1" Date="12/16/2005 00:00:00" Price="45.94" Open="46" Close="45.94" High="46.58" Low="45.65" Volume="19054043" />
|
|
<StockData Name="1" Date="12/19/2005 00:00:00" Price="44.62" Open="46.19" Close="44.62" High="46.49" Low="44.53" Volume="12194078" />
|
|
<StockData Name="1" Date="12/20/2005 00:00:00" Price="44.14" Open="44.76" Close="44.14" High="44.91" Low="43.54" Volume="13216036" />
|
|
<StockData Name="1" Date="12/21/2005 00:00:00" Price="44.29" Open="44.44" Close="44.29" High="44.9" Low="43.95" Volume="9685913" />
|
|
<StockData Name="1" Date="12/22/2005 00:00:00" Price="44.28" Open="44.53" Close="44.28" High="44.59" Low="43.98" Volume="7015031" />
|
|
<StockData Name="1" Date="12/23/2005 00:00:00" Price="44.61" Open="44.29" Close="44.61" High="44.74" Low="44.29" Volume="5640559" />
|
|
<StockData Name="1" Date="12/27/2005 00:00:00" Price="43.75" Open="44.65" Close="43.75" High="44.97" Low="43.46" Volume="8170843" />
|
|
<StockData Name="1" Date="12/28/2005 00:00:00" Price="44.37" Open="44.12" Close="44.37" High="44.6" Low="43.91" Volume="8006337" />
|
|
<StockData Name="1" Date="12/29/2005 00:00:00" Price="43.75" Open="44.3" Close="43.75" High="44.63" Low="43.65" Volume="6836832" />
|
|
<StockData Name="1" Date="12/30/2005 00:00:00" Price="43.22" Open="43.77" Close="43.22" High="44.1" Low="43.22" Volume="8604084" />
|
|
<StockData Name="1" Date="01/03/2006 00:00:00" Price="44.46" Open="43.71" Close="44.46" High="44.73" Low="42.5" Volume="15201502" />
|
|
<StockData Name="1" Date="01/04/2006 00:00:00" Price="44.51" Open="44.71" Close="44.51" High="44.9" Low="43.91" Volume="12799610" />
|
|
<StockData Name="1" Date="01/05/2006 00:00:00" Price="45.88" Open="44.72" Close="45.88" High="45.99" Low="44.72" Volume="14981766" />
|
|
<StockData Name="1" Date="01/06/2006 00:00:00" Price="46.65" Open="46.35" Close="46.65" High="46.92" Low="45.98" Volume="15439438" />
|
|
<StockData Name="1" Date="01/09/2006 00:00:00" Price="46.59" Open="46.55" Close="46.59" High="46.85" Low="46.02" Volume="10452426" />
|
|
<StockData Name="1" Date="01/10/2006 00:00:00" Price="46.13" Open="46.2" Close="46.13" High="46.43" Low="45.61" Volume="9806024" />
|
|
<StockData Name="1" Date="01/11/2006 00:00:00" Price="45.37" Open="45.84" Close="45.37" High="45.89" Low="45.13" Volume="9648753" />
|
|
<StockData Name="1" Date="01/12/2006 00:00:00" Price="44.84" Open="45.19" Close="44.84" High="45.55" Low="44.53" Volume="8961551" />
|
|
<StockData Name="1" Date="01/13/2006 00:00:00" Price="45.97" Open="45.01" Close="45.97" High="45.98" Low="45" Volume="9863609" />
|
|
<StockData Name="1" Date="01/17/2006 00:00:00" Price="45.41" Open="45.79" Close="45.41" High="46.15" Low="45.06" Volume="10844346" />
|
|
<StockData Name="1" Date="01/18/2006 00:00:00" Price="44.44" Open="44.4" Close="44.44" High="45.67" Low="44.36" Volume="27289791" />
|
|
<StockData Name="1" Date="01/19/2006 00:00:00" Price="46.77" Open="45.64" Close="46.77" High="47.86" Low="45.43" Volume="46432899" />
|
|
<StockData Name="1" Date="01/20/2006 00:00:00" Price="44.97" Open="46.75" Close="44.97" High="46.96" Low="44.72" Volume="26987262" />
|
|
<StockData Name="1" Date="01/23/2006 00:00:00" Price="43.7" Open="45.05" Close="43.7" High="45.27" Low="43.45" Volume="18002969" />
|
|
<StockData Name="1" Date="01/24/2006 00:00:00" Price="44.27" Open="43.92" Close="44.27" High="44.65" Low="43.8" Volume="11284070" />
|
|
<StockData Name="1" Date="01/25/2006 00:00:00" Price="43.45" Open="44.55" Close="43.45" High="44.75" Low="43.27" Volume="12095519" />
|
|
<StockData Name="1" Date="01/26/2006 00:00:00" Price="44.05" Open="44.12" Close="44.05" High="44.25" Low="43.5" Volume="10384370" />
|
|
<StockData Name="1" Date="01/27/2006 00:00:00" Price="44.07" Open="43.83" Close="44.07" High="44.64" Low="43.72" Volume="9313908" />
|
|
<StockData Name="1" Date="01/30/2006 00:00:00" Price="43.09" Open="43.5" Close="43.09" High="44.24" Low="42.83" Volume="11934367" />
|
|
<StockData Name="1" Date="01/31/2006 00:00:00" Price="43.1" Open="43" Close="43.1" High="43.31" Low="42.34" Volume="14014818" />
|
|
<StockData Name="1" Date="02/01/2006 00:00:00" Price="42.86" Open="42.51" Close="42.86" High="43.09" Low="42.43" Volume="11928650" />
|
|
<StockData Name="1" Date="02/02/2006 00:00:00" Price="41.58" Open="42.84" Close="41.58" High="42.85" Low="41.47" Volume="15193864" />
|
|
<StockData Name="1" Date="02/03/2006 00:00:00" Price="40.58" Open="41.02" Close="40.58" High="41.58" Low="40.4" Volume="15637832" />
|
|
<StockData Name="1" Date="02/06/2006 00:00:00" Price="40.77" Open="41" Close="40.77" High="41.09" Low="40.62" Volume="9809135" />
|
|
<StockData Name="1" Date="02/07/2006 00:00:00" Price="39.93" Open="40.76" Close="39.93" High="40.79" Low="39.5" Volume="16679833" />
|
|
<StockData Name="1" Date="02/08/2006 00:00:00" Price="40.49" Open="40.02" Close="40.49" High="40.61" Low="39.56" Volume="13024255" />
|
|
<StockData Name="1" Date="02/09/2006 00:00:00" Price="39.53" Open="40.63" Close="39.53" High="41.18" Low="39.43" Volume="13451303" />
|
|
<StockData Name="1" Date="02/10/2006 00:00:00" Price="39.53" Open="39.73" Close="39.53" High="39.89" Low="38.6" Volume="15153238" />
|
|
<StockData Name="1" Date="02/13/2006 00:00:00" Price="39.57" Open="39.07" Close="39.57" High="39.65" Low="38.87" Volume="8968694" />
|
|
<StockData Name="1" Date="02/14/2006 00:00:00" Price="40" Open="39.6" Close="40" High="40.47" Low="39.53" Volume="11960859" />
|
|
<StockData Name="1" Date="02/15/2006 00:00:00" Price="40.65" Open="40.09" Close="40.65" High="40.92" Low="39.85" Volume="11739777" />
|
|
<StockData Name="1" Date="02/16/2006 00:00:00" Price="41.77" Open="40.66" Close="41.77" High="41.95" Low="40.65" Volume="14577283" />
|
|
<StockData Name="1" Date="02/17/2006 00:00:00" Price="41.31" Open="41.69" Close="41.31" High="41.8" Low="41.18" Volume="8148413" />
|
|
<StockData Name="1" Date="02/21/2006 00:00:00" Price="40.8" Open="41.35" Close="40.8" High="41.58" Low="40.51" Volume="8897742" />
|
|
<StockData Name="1" Date="02/22/2006 00:00:00" Price="41.35" Open="41.07" Close="41.35" High="41.43" Low="40.53" Volume="8392729" />
|
|
<StockData Name="1" Date="02/23/2006 00:00:00" Price="41.23" Open="41.24" Close="41.23" High="41.78" Low="40.93" Volume="8817597" />
|
|
<StockData Name="1" Date="02/24/2006 00:00:00" Price="41.49" Open="41.11" Close="41.49" High="41.5" Low="40.66" Volume="7851816" />
|
|
<StockData Name="1" Date="02/27/2006 00:00:00" Price="41.28" Open="41.24" Close="41.28" High="41.68" Low="41.02" Volume="8248148" />
|
|
<StockData Name="1" Date="02/28/2006 00:00:00" Price="40.06" Open="41" Close="40.06" High="41.03" Low="39.2" Volume="20536974" />
|
|
<StockData Name="1" Date="03/01/2006 00:00:00" Price="39.9" Open="39.97" Close="39.9" High="40.3" Low="39.52" Volume="10614357" />
|
|
<StockData Name="1" Date="03/02/2006 00:00:00" Price="40.22" Open="39.78" Close="40.22" High="40.37" Low="39.52" Volume="13195271" />
|
|
<StockData Name="1" Date="03/03/2006 00:00:00" Price="40.37" Open="40.25" Close="40.37" High="41.21" Low="40.19" Volume="12501127" />
|
|
<StockData Name="1" Date="03/06/2006 00:00:00" Price="39.81" Open="40.37" Close="39.81" High="40.57" Low="39.62" Volume="7920210" />
|
|
<StockData Name="1" Date="03/07/2006 00:00:00" Price="38.93" Open="39.52" Close="38.93" High="39.84" Low="38.77" Volume="11092887" />
|
|
<StockData Name="1" Date="03/08/2006 00:00:00" Price="38.33" Open="38.76" Close="38.33" High="38.87" Low="36.96" Volume="23231227" />
|
|
<StockData Name="1" Date="03/09/2006 00:00:00" Price="37.67" Open="38.44" Close="37.67" High="38.81" Low="37.64" Volume="10360711" />
|
|
<StockData Name="1" Date="03/10/2006 00:00:00" Price="37.85" Open="37.55" Close="37.85" High="38.47" Low="37" Volume="10367656" />
|
|
<StockData Name="1" Date="03/13/2006 00:00:00" Price="37.88" Open="37.58" Close="37.88" High="38.1" Low="37.16" Volume="11051100" />
|
|
<StockData Name="1" Date="03/14/2006 00:00:00" Price="39.31" Open="37.8" Close="39.31" High="39.32" Low="37.69" Volume="10918950" />
|
|
<StockData Name="1" Date="03/15/2006 00:00:00" Price="39.12" Open="39.31" Close="39.12" High="39.46" Low="38.72" Volume="9807130" />
|
|
<StockData Name="1" Date="03/16/2006 00:00:00" Price="38.37" Open="39.31" Close="38.37" High="39.44" Low="38.36" Volume="13128430" />
|
|
<StockData Name="1" Date="03/17/2006 00:00:00" Price="38.22" Open="38.55" Close="38.22" High="38.61" Low="37.84" Volume="11897690" />
|
|
<StockData Name="1" Date="03/20/2006 00:00:00" Price="38.4" Open="38.35" Close="38.4" High="38.92" Low="38.26" Volume="7313744" />
|
|
<StockData Name="1" Date="03/21/2006 00:00:00" Price="37.92" Open="38.4" Close="37.92" High="39.08" Low="37.8" Volume="8812585" />
|
|
<StockData Name="1" Date="03/22/2006 00:00:00" Price="37.88" Open="37.69" Close="37.88" High="38.52" Low="37.62" Volume="10683285" />
|
|
<StockData Name="1" Date="03/23/2006 00:00:00" Price="37.36" Open="37.92" Close="37.36" High="37.92" Low="37.2" Volume="12981059" />
|
|
<StockData Name="1" Date="03/24/2006 00:00:00" Price="37.3" Open="37.9" Close="37.3" High="38.2" Low="37.12" Volume="12215489" />
|
|
<StockData Name="1" Date="03/27/2006 00:00:00" Price="37.15" Open="37.44" Close="37.15" High="37.6" Low="37.09" Volume="8549366" />
|
|
<StockData Name="1" Date="03/28/2006 00:00:00" Price="38.87" Open="37.05" Close="38.87" High="39.05" Low="36.93" Volume="22951800" />
|
|
<StockData Name="1" Date="03/29/2006 00:00:00" Price="39.32" Open="38.79" Close="39.32" High="39.78" Low="38.66" Volume="14729496" />
|
|
<StockData Name="1" Date="03/30/2006 00:00:00" Price="39.29" Open="39.35" Close="39.29" High="39.64" Low="38.75" Volume="9792335" />
|
|
<StockData Name="1" Date="03/31/2006 00:00:00" Price="39" Open="39.48" Close="39" High="39.6" Low="38.9" Volume="7294044" />
|
|
<StockData Name="1" Date="04/03/2006 00:00:00" Price="39" Open="39.29" Close="39" High="39.41" Low="38.92" Volume="8229111" />
|
|
<StockData Name="1" Date="04/04/2006 00:00:00" Price="39.4" Open="39.01" Close="39.4" High="39.55" Low="38.9" Volume="7824891" />
|
|
<StockData Name="1" Date="04/05/2006 00:00:00" Price="38.53" Open="39.32" Close="38.53" High="39.49" Low="38.38" Volume="16118742" />
|
|
<StockData Name="1" Date="04/06/2006 00:00:00" Price="38.8" Open="38.54" Close="38.8" High="39.41" Low="38.33" Volume="10536984" />
|
|
<StockData Name="1" Date="04/07/2006 00:00:00" Price="38.26" Open="39.03" Close="38.26" High="39.06" Low="38.09" Volume="11189364" />
|
|
<StockData Name="1" Date="04/10/2006 00:00:00" Price="38.09" Open="38.31" Close="38.09" High="38.47" Low="37.69" Volume="8668238" />
|
|
<StockData Name="1" Date="04/11/2006 00:00:00" Price="38.32" Open="38.29" Close="38.32" High="38.6" Low="38" Volume="9112537" />
|
|
<StockData Name="1" Date="04/12/2006 00:00:00" Price="38.47" Open="38.22" Close="38.47" High="38.72" Low="38.21" Volume="5621305" />
|
|
<StockData Name="1" Date="04/13/2006 00:00:00" Price="38.59" Open="38.55" Close="38.59" High="38.9" Low="38.3" Volume="7512733" />
|
|
<StockData Name="1" Date="04/17/2006 00:00:00" Price="38.03" Open="38.41" Close="38.03" High="38.89" Low="37.61" Volume="7091520" />
|
|
<StockData Name="1" Date="04/18/2006 00:00:00" Price="38.88" Open="38.2" Close="38.88" High="38.98" Low="37.89" Volume="9962997" />
|
|
<StockData Name="1" Date="04/19/2006 00:00:00" Price="40.35" Open="39.67" Close="40.35" High="40.82" Low="39.6" Volume="26329037" />
|
|
<StockData Name="1" Date="04/20/2006 00:00:00" Price="36.77" Open="37.86" Close="36.77" High="39" Low="36.69" Volume="47510550" />
|
|
<StockData Name="1" Date="04/21/2006 00:00:00" Price="35.09" Open="37.1" Close="35.09" High="37.12" Low="34.85" Volume="57337565" />
|
|
<StockData Name="1" Date="04/24/2006 00:00:00" Price="34.93" Open="34.78" Close="34.93" High="35.11" Low="34.72" Volume="23703261" />
|
|
<StockData Name="1" Date="04/25/2006 00:00:00" Price="34.49" Open="35.11" Close="34.49" High="35.18" Low="34.2" Volume="21532979" />
|
|
<StockData Name="1" Date="04/26/2006 00:00:00" Price="34.22" Open="34.55" Close="34.22" High="34.7" Low="34.07" Volume="22786861" />
|
|
<StockData Name="1" Date="04/27/2006 00:00:00" Price="34.73" Open="34.02" Close="34.73" High="34.84" Low="33.59" Volume="25665657" />
|
|
<StockData Name="1" Date="04/28/2006 00:00:00" Price="34.41" Open="34.73" Close="34.41" High="35.14" Low="34.37" Volume="15011792" />
|
|
<StockData Name="1" Date="05/01/2006 00:00:00" Price="34.32" Open="34.52" Close="34.32" High="34.74" Low="34.06" Volume="13684508" />
|
|
<StockData Name="1" Date="05/02/2006 00:00:00" Price="34.74" Open="34.5" Close="34.74" High="34.8" Low="34.4" Volume="10864654" />
|
|
<StockData Name="1" Date="05/03/2006 00:00:00" Price="34.17" Open="34.7" Close="34.17" High="35" Low="33.81" Volume="12399067" />
|
|
<StockData Name="1" Date="05/04/2006 00:00:00" Price="34.11" Open="34.07" Close="34.11" High="34.75" Low="33.93" Volume="19203055" />
|
|
<StockData Name="1" Date="05/05/2006 00:00:00" Price="32.39" Open="34.22" Close="32.39" High="34.3" Low="32.01" Volume="54546436" />
|
|
<StockData Name="1" Date="05/08/2006 00:00:00" Price="31.32" Open="32.55" Close="31.32" High="33" Low="31.1" Volume="53001339" />
|
|
<StockData Name="1" Date="05/09/2006 00:00:00" Price="31.86" Open="31.57" Close="31.86" High="32.48" Low="31.32" Volume="34653575" />
|
|
<StockData Name="1" Date="05/10/2006 00:00:00" Price="32.59" Open="32.02" Close="32.59" High="32.73" Low="32" Volume="20101427" />
|
|
<StockData Name="1" Date="05/11/2006 00:00:00" Price="32.02" Open="32.66" Close="32.02" High="32.79" Low="31.8" Volume="14962809" />
|
|
<StockData Name="1" Date="05/12/2006 00:00:00" Price="31.49" Open="31.81" Close="31.49" High="32.34" Low="31.46" Volume="16297819" />
|
|
<StockData Name="1" Date="05/15/2006 00:00:00" Price="31.23" Open="31.33" Close="31.23" High="31.85" Low="30.9" Volume="15996547" />
|
|
<StockData Name="1" Date="05/16/2006 00:00:00" Price="30.28" Open="31.28" Close="30.28" High="31.63" Low="30.2" Volume="21323607" />
|
|
<StockData Name="1" Date="05/17/2006 00:00:00" Price="29.51" Open="30.12" Close="29.51" High="30.46" Low="29.32" Volume="32277595" />
|
|
<StockData Name="1" Date="05/18/2006 00:00:00" Price="29.64" Open="29.6" Close="29.64" High="29.98" Low="29.05" Volume="21160335" />
|
|
<StockData Name="1" Date="05/19/2006 00:00:00" Price="29.7" Open="29.91" Close="29.7" High="30.01" Low="29.23" Volume="28774578" />
|
|
<StockData Name="1" Date="05/22/2006 00:00:00" Price="29.77" Open="29.23" Close="29.77" High="29.85" Low="28.87" Volume="20272966" />
|
|
<StockData Name="1" Date="05/23/2006 00:00:00" Price="30.05" Open="30.09" Close="30.05" High="30.76" Low="29.93" Volume="22145756" />
|
|
<StockData Name="1" Date="05/24/2006 00:00:00" Price="30.2" Open="30.22" Close="30.2" High="30.63" Low="29.44" Volume="21931416" />
|
|
<StockData Name="1" Date="05/25/2006 00:00:00" Price="33.88" Open="32.8" Close="33.88" High="34" Low="32.12" Volume="55595683" />
|
|
<StockData Name="1" Date="05/26/2006 00:00:00" Price="34.2" Open="34.4" Close="34.2" High="34.61" Low="33.66" Volume="25811164" />
|
|
<StockData Name="1" Date="05/30/2006 00:00:00" Price="33.21" Open="34.02" Close="33.21" High="34.1" Low="33.1" Volume="19240710" />
|
|
<StockData Name="1" Date="05/31/2006 00:00:00" Price="32.81" Open="33.22" Close="32.81" High="33.32" Low="32.37" Volume="20266561" />
|
|
<StockData Name="1" Date="06/01/2006 00:00:00" Price="33.08" Open="32.82" Close="33.08" High="33.1" Low="32.5" Volume="12537223" />
|
|
<StockData Name="1" Date="06/02/2006 00:00:00" Price="32.63" Open="32.9" Close="32.63" High="33.41" Low="32.05" Volume="13850567" />
|
|
<StockData Name="1" Date="06/05/2006 00:00:00" Price="32.5" Open="32.32" Close="32.5" High="32.59" Low="32.06" Volume="12717250" />
|
|
<StockData Name="1" Date="06/06/2006 00:00:00" Price="31.59" Open="32.77" Close="31.59" High="32.93" Low="31.41" Volume="20962111" />
|
|
<StockData Name="1" Date="06/07/2006 00:00:00" Price="31.91" Open="31.53" Close="31.91" High="32.71" Low="31.51" Volume="15067038" />
|
|
<StockData Name="1" Date="06/08/2006 00:00:00" Price="31.22" Open="31.82" Close="31.22" High="32.08" Low="30.28" Volume="22261769" />
|
|
<StockData Name="1" Date="06/09/2006 00:00:00" Price="30.58" Open="31.1" Close="30.58" High="31.39" Low="30.35" Volume="13744181" />
|
|
<StockData Name="1" Date="06/12/2006 00:00:00" Price="30.11" Open="30.72" Close="30.11" High="31.11" Low="30.05" Volume="10630324" />
|
|
<StockData Name="1" Date="06/13/2006 00:00:00" Price="30.51" Open="30.12" Close="30.51" High="31.19" Low="30.11" Volume="18594832" />
|
|
<StockData Name="1" Date="06/14/2006 00:00:00" Price="30.66" Open="30.55" Close="30.66" High="31.06" Low="30.28" Volume="12351821" />
|
|
<StockData Name="1" Date="06/15/2006 00:00:00" Price="30.74" Open="30.72" Close="30.74" High="30.98" Low="30.04" Volume="23302215" />
|
|
<StockData Name="1" Date="06/16/2006 00:00:00" Price="30.28" Open="30.86" Close="30.28" High="30.88" Low="30.1" Volume="14105593" />
|
|
<StockData Name="1" Date="06/19/2006 00:00:00" Price="30.11" Open="30.42" Close="30.11" High="30.8" Low="30.01" Volume="14034885" />
|
|
<StockData Name="1" Date="06/20/2006 00:00:00" Price="30.17" Open="30.07" Close="30.17" High="30.5" Low="29.93" Volume="9884069" />
|
|
<StockData Name="1" Date="06/21/2006 00:00:00" Price="30.74" Open="30.18" Close="30.74" High="30.9" Low="30.1" Volume="14323203" />
|
|
<StockData Name="1" Date="06/22/2006 00:00:00" Price="30.01" Open="30.51" Close="30.01" High="30.79" Low="29.96" Volume="11227377" />
|
|
<StockData Name="1" Date="06/23/2006 00:00:00" Price="30" Open="30.26" Close="30" High="30.29" Low="29.82" Volume="14041993" />
|
|
<StockData Name="1" Date="06/26/2006 00:00:00" Price="29.72" Open="29.98" Close="29.72" High="30.1" Low="29.6" Volume="10277883" />
|
|
<StockData Name="1" Date="06/27/2006 00:00:00" Price="28.25" Open="29.7" Close="28.25" High="29.79" Low="28.2" Volume="24398137" />
|
|
<StockData Name="1" Date="06/28/2006 00:00:00" Price="28.75" Open="28.36" Close="28.75" High="28.94" Low="28.23" Volume="11978050" />
|
|
<StockData Name="1" Date="06/29/2006 00:00:00" Price="29.26" Open="29.14" Close="29.26" High="29.35" Low="28.43" Volume="19529673" />
|
|
<StockData Name="1" Date="06/30/2006 00:00:00" Price="29.29" Open="29.55" Close="29.29" High="29.65" Low="28.99" Volume="14628608" />
|
|
<StockData Name="1" Date="07/03/2006 00:00:00" Price="29.2" Open="29.45" Close="29.2" High="29.48" Low="29.11" Volume="4286636" />
|
|
<StockData Name="1" Date="07/05/2006 00:00:00" Price="28.36" Open="29.08" Close="28.36" High="29.12" Low="28.34" Volume="13036645" />
|
|
<StockData Name="1" Date="07/06/2006 00:00:00" Price="26.85" Open="28.4" Close="26.85" High="28.44" Low="26.82" Volume="42607580" />
|
|
<StockData Name="1" Date="07/07/2006 00:00:00" Price="26.62" Open="26.74" Close="26.62" High="27.3" Low="26.57" Volume="26455212" />
|
|
<StockData Name="1" Date="07/10/2006 00:00:00" Price="26.98" Open="26.92" Close="26.98" High="27.03" Low="26.64" Volume="16234424" />
|
|
<StockData Name="1" Date="07/11/2006 00:00:00" Price="27.8" Open="27.03" Close="27.8" High="27.93" Low="26.72" Volume="24134908" />
|
|
<StockData Name="1" Date="07/12/2006 00:00:00" Price="27.22" Open="27.62" Close="27.22" High="27.96" Low="26.93" Volume="17309490" />
|
|
<StockData Name="1" Date="07/13/2006 00:00:00" Price="26.58" Open="27" Close="26.58" High="27.29" Low="26.57" Volume="14143044" />
|
|
<StockData Name="1" Date="07/14/2006 00:00:00" Price="25.58" Open="26.59" Close="25.58" High="26.7" Low="25.5" Volume="25258956" />
|
|
<StockData Name="1" Date="07/17/2006 00:00:00" Price="26.56" Open="25.57" Close="26.56" High="26.67" Low="25.5" Volume="19452408" />
|
|
<StockData Name="1" Date="07/18/2006 00:00:00" Price="26.59" Open="26.47" Close="26.59" High="27" Low="25.75" Volume="16435234" />
|
|
<StockData Name="1" Date="07/19/2006 00:00:00" Price="25.93" Open="26.03" Close="25.93" High="26.77" Low="25.6" Volume="37228972" />
|
|
<StockData Name="1" Date="07/20/2006 00:00:00" Price="24.66" Open="27.19" Close="24.66" High="27.24" Low="24.65" Volume="42127718" />
|
|
<StockData Name="1" Date="07/21/2006 00:00:00" Price="24.48" Open="24.51" Close="24.48" High="24.83" Low="24.32" Volume="21254547" />
|
|
<StockData Name="1" Date="07/24/2006 00:00:00" Price="25.13" Open="24.7" Close="25.13" High="25.23" Low="24.05" Volume="22128409" />
|
|
<StockData Name="1" Date="07/25/2006 00:00:00" Price="24.66" Open="25.53" Close="24.66" High="25.6" Low="24.5" Volume="18955090" />
|
|
<StockData Name="1" Date="07/26/2006 00:00:00" Price="24.43" Open="24.49" Close="24.43" High="24.6" Low="24.03" Volume="20009941" />
|
|
<StockData Name="1" Date="07/27/2006 00:00:00" Price="23.7" Open="24.53" Close="23.7" High="24.82" Low="23.66" Volume="19501600" />
|
|
<StockData Name="1" Date="07/28/2006 00:00:00" Price="24.43" Open="23.8" Close="24.43" High="24.47" Low="23.41" Volume="22365867" />
|
|
<StockData Name="1" Date="07/31/2006 00:00:00" Price="24.07" Open="24.22" Close="24.07" High="24.39" Low="23.66" Volume="21667562" />
|
|
<StockData Name="1" Date="08/01/2006 00:00:00" Price="23.65" Open="23.77" Close="23.65" High="23.96" Low="23.5" Volume="12844508" />
|
|
<StockData Name="1" Date="08/02/2006 00:00:00" Price="22.99" Open="23.7" Close="22.99" High="23.78" Low="22.86" Volume="25205758" />
|
|
<StockData Name="1" Date="08/03/2006 00:00:00" Price="24.07" Open="22.89" Close="24.07" High="24.46" Low="22.83" Volume="22580949" />
|
|
<StockData Name="1" Date="08/04/2006 00:00:00" Price="24.2" Open="24.55" Close="24.2" High="25.28" Low="24.03" Volume="19952728" />
|
|
<StockData Name="1" Date="08/07/2006 00:00:00" Price="24.12" Open="24.2" Close="24.12" High="24.37" Low="23.88" Volume="10116013" />
|
|
<StockData Name="1" Date="08/08/2006 00:00:00" Price="25.15" Open="24.17" Close="25.15" High="25.27" Low="24.11" Volume="25196368" />
|
|
<StockData Name="1" Date="08/09/2006 00:00:00" Price="24.59" Open="25.5" Close="24.59" High="25.62" Low="24.51" Volume="18342928" />
|
|
<StockData Name="1" Date="08/10/2006 00:00:00" Price="24.84" Open="24.5" Close="24.84" High="24.95" Low="24.44" Volume="8974184" />
|
|
<StockData Name="1" Date="08/11/2006 00:00:00" Price="24.2" Open="24.99" Close="24.2" High="25" Low="24.02" Volume="15252459" />
|
|
<StockData Name="1" Date="08/14/2006 00:00:00" Price="24.2" Open="24.58" Close="24.2" High="24.83" Low="24.2" Volume="12663446" />
|
|
<StockData Name="1" Date="08/15/2006 00:00:00" Price="24.93" Open="24.59" Close="24.93" High="24.97" Low="23.77" Volume="22604019" />
|
|
<StockData Name="1" Date="08/16/2006 00:00:00" Price="25.82" Open="25.08" Close="25.82" High="25.92" Low="25" Volume="21131225" />
|
|
<StockData Name="1" Date="08/17/2006 00:00:00" Price="27.67" Open="25.93" Close="27.67" High="27.76" Low="25.74" Volume="36512092" />
|
|
<StockData Name="1" Date="08/18/2006 00:00:00" Price="27.25" Open="27.68" Close="27.25" High="27.74" Low="26.92" Volume="18604734" />
|
|
<StockData Name="1" Date="08/21/2006 00:00:00" Price="26.74" Open="27.08" Close="26.74" High="27.2" Low="26.6" Volume="14037150" />
|
|
<StockData Name="1" Date="08/22/2006 00:00:00" Price="27.42" Open="26.85" Close="27.42" High="27.9" Low="26.74" Volume="20740198" />
|
|
<StockData Name="1" Date="08/23/2006 00:00:00" Price="27" Open="27.45" Close="27" High="27.77" Low="26.75" Volume="12087560" />
|
|
<StockData Name="1" Date="08/24/2006 00:00:00" Price="25.78" Open="26.39" Close="25.78" High="26.55" Low="25.62" Volume="20872231" />
|
|
<StockData Name="1" Date="08/25/2006 00:00:00" Price="25.3" Open="25.65" Close="25.3" High="25.79" Low="25.25" Volume="14344569" />
|
|
<StockData Name="1" Date="08/28/2006 00:00:00" Price="25.79" Open="25.98" Close="25.79" High="26.15" Low="25.64" Volume="17873383" />
|
|
<StockData Name="1" Date="08/29/2006 00:00:00" Price="27.17" Open="25.99" Close="27.17" High="27.43" Low="25.65" Volume="26723893" />
|
|
<StockData Name="1" Date="08/30/2006 00:00:00" Price="28.45" Open="27.35" Close="28.45" High="28.53" Low="27.01" Volume="28680180" />
|
|
<StockData Name="1" Date="08/31/2006 00:00:00" Price="27.82" Open="28.52" Close="27.82" High="28.56" Low="27" Volume="30240136" />
|
|
<StockData Name="1" Date="09/01/2006 00:00:00" Price="28.15" Open="27.86" Close="28.15" High="28.27" Low="27.78" Volume="17339681" />
|
|
<StockData Name="1" Date="09/05/2006 00:00:00" Price="28.68" Open="27.92" Close="28.68" High="28.98" Low="27.9" Volume="19661963" />
|
|
<StockData Name="1" Date="09/06/2006 00:00:00" Price="28.21" Open="28.46" Close="28.21" High="28.78" Low="28.06" Volume="17786505" />
|
|
<StockData Name="1" Date="09/07/2006 00:00:00" Price="27.53" Open="28.01" Close="27.53" High="28.15" Low="27.49" Volume="21254162" />
|
|
<StockData Name="1" Date="09/08/2006 00:00:00" Price="28.51" Open="27.71" Close="28.51" High="28.66" Low="27.62" Volume="20294370" />
|
|
<StockData Name="1" Date="09/11/2006 00:00:00" Price="28.08" Open="28.07" Close="28.08" High="28.35" Low="27.77" Volume="14551548" />
|
|
<StockData Name="1" Date="09/12/2006 00:00:00" Price="28.45" Open="28.04" Close="28.45" High="28.68" Low="27.85" Volume="15125702" />
|
|
<StockData Name="1" Date="09/13/2006 00:00:00" Price="28" Open="28.46" Close="28" High="28.6" Low="27.81" Volume="16153668" />
|
|
<StockData Name="1" Date="09/14/2006 00:00:00" Price="28.05" Open="28.04" Close="28.05" High="28.49" Low="27.6" Volume="11377551" />
|
|
<StockData Name="1" Date="09/15/2006 00:00:00" Price="27.85" Open="28.31" Close="27.85" High="28.4" Low="27.54" Volume="28965802" />
|
|
<StockData Name="1" Date="09/18/2006 00:00:00" Price="26.84" Open="27.79" Close="26.84" High="27.97" Low="26.5" Volume="17480140" />
|
|
<StockData Name="1" Date="09/19/2006 00:00:00" Price="25.95" Open="27" Close="25.95" High="27.1" Low="25.5" Volume="27643763" />
|
|
<StockData Name="1" Date="09/20/2006 00:00:00" Price="26.14" Open="26.2" Close="26.14" High="26.24" Low="25.58" Volume="18492701" />
|
|
<StockData Name="1" Date="09/21/2006 00:00:00" Price="26.08" Open="26.24" Close="26.08" High="26.55" Low="25.96" Volume="15291836" />
|
|
<StockData Name="1" Date="09/22/2006 00:00:00" Price="26.11" Open="26.08" Close="26.11" High="26.48" Low="25.92" Volume="13491671" />
|
|
<StockData Name="1" Date="09/25/2006 00:00:00" Price="26.22" Open="26.22" Close="26.22" High="26.3" Low="25.8" Volume="13685295" />
|
|
<StockData Name="1" Date="09/26/2006 00:00:00" Price="27.67" Open="27.03" Close="27.67" High="27.7" Low="26.91" Volume="22355843" />
|
|
<StockData Name="1" Date="09/27/2006 00:00:00" Price="27.12" Open="27.62" Close="27.12" High="27.67" Low="26.64" Volume="14914223" />
|
|
<StockData Name="1" Date="09/28/2006 00:00:00" Price="28.41" Open="27.26" Close="28.41" High="28.41" Low="27.02" Volume="21951008" />
|
|
<StockData Name="1" Date="09/29/2006 00:00:00" Price="28.36" Open="28.35" Close="28.36" High="28.76" Low="27.97" Volume="19306245" />
|
|
<StockData Name="1" Date="10/02/2006 00:00:00" Price="27.47" Open="28.4" Close="27.47" High="28.44" Low="27.39" Volume="12681775" />
|
|
<StockData Name="1" Date="10/03/2006 00:00:00" Price="28.18" Open="27.52" Close="28.18" High="28.43" Low="27" Volume="14511511" />
|
|
<StockData Name="1" Date="10/04/2006 00:00:00" Price="29.9" Open="28.42" Close="29.9" High="29.95" Low="28.35" Volume="30727122" />
|
|
<StockData Name="1" Date="10/05/2006 00:00:00" Price="30.46" Open="30" Close="30.46" High="30.57" Low="29.84" Volume="20578205" />
|
|
<StockData Name="1" Date="10/06/2006 00:00:00" Price="29.39" Open="30.15" Close="29.39" High="30.24" Low="29.37" Volume="17126771" />
|
|
<StockData Name="1" Date="10/09/2006 00:00:00" Price="29.49" Open="29.51" Close="29.49" High="29.96" Low="29.35" Volume="10274385" />
|
|
<StockData Name="1" Date="10/10/2006 00:00:00" Price="29.58" Open="29.69" Close="29.58" High="29.69" Low="29.09" Volume="11953537" />
|
|
<StockData Name="1" Date="10/11/2006 00:00:00" Price="29.1" Open="29.6" Close="29.1" High="29.61" Low="28.72" Volume="8837274" />
|
|
<StockData Name="1" Date="10/12/2006 00:00:00" Price="29.68" Open="29.23" Close="29.68" High="29.75" Low="28.95" Volume="9814127" />
|
|
<StockData Name="1" Date="10/13/2006 00:00:00" Price="29.75" Open="29.74" Close="29.75" High="30.06" Low="29.38" Volume="10072502" />
|
|
<StockData Name="1" Date="10/16/2006 00:00:00" Price="29.15" Open="29.71" Close="29.15" High="29.81" Low="29.1" Volume="13509758" />
|
|
<StockData Name="1" Date="10/17/2006 00:00:00" Price="28.78" Open="28.94" Close="28.78" High="29.12" Low="28.5" Volume="18651442" />
|
|
<StockData Name="1" Date="10/18/2006 00:00:00" Price="28.49" Open="29.12" Close="28.49" High="29.35" Low="28.3" Volume="24905627" />
|
|
<StockData Name="1" Date="10/19/2006 00:00:00" Price="30.49" Open="29.13" Close="30.49" High="30.65" Low="29.03" Volume="35324873" />
|
|
<StockData Name="1" Date="10/20/2006 00:00:00" Price="30.49" Open="30.58" Close="30.49" High="30.94" Low="30.02" Volume="15668721" />
|
|
<StockData Name="1" Date="10/23/2006 00:00:00" Price="31.74" Open="30.19" Close="31.74" High="31.95" Low="30.16" Volume="23280721" />
|
|
<StockData Name="1" Date="10/24/2006 00:00:00" Price="31.29" Open="31.75" Close="31.29" High="32.4" Low="31.16" Volume="18166803" />
|
|
<StockData Name="1" Date="10/25/2006 00:00:00" Price="32.08" Open="31.34" Close="32.08" High="32.19" Low="31.33" Volume="15086611" />
|
|
<StockData Name="1" Date="10/26/2006 00:00:00" Price="32.78" Open="32.1" Close="32.78" High="33.05" Low="31.99" Volume="15538258" />
|
|
<StockData Name="1" Date="10/27/2006 00:00:00" Price="32.07" Open="32.68" Close="32.07" High="33.37" Low="31.84" Volume="14252260" />
|
|
<StockData Name="1" Date="10/30/2006 00:00:00" Price="32.24" Open="32.13" Close="32.24" High="32.99" Low="32.03" Volume="14240543" />
|
|
<StockData Name="1" Date="10/31/2006 00:00:00" Price="32.13" Open="32.34" Close="32.13" High="32.41" Low="31.56" Volume="11446218" />
|
|
<StockData Name="1" Date="11/01/2006 00:00:00" Price="31.43" Open="32.19" Close="31.43" High="32.62" Low="31.22" Volume="12579058" />
|
|
<StockData Name="1" Date="11/02/2006 00:00:00" Price="32.54" Open="31.27" Close="32.54" High="32.61" Low="31.18" Volume="15759833" />
|
|
<StockData Name="1" Date="11/03/2006 00:00:00" Price="32.39" Open="32.83" Close="32.39" High="32.83" Low="32.04" Volume="10323828" />
|
|
<StockData Name="1" Date="11/06/2006 00:00:00" Price="32.75" Open="32.62" Close="32.75" High="33.35" Low="32.56" Volume="12250917" />
|
|
<StockData Name="1" Date="11/07/2006 00:00:00" Price="32.55" Open="32.72" Close="32.55" High="33.31" Low="32.44" Volume="16579315" />
|
|
<StockData Name="1" Date="11/08/2006 00:00:00" Price="32.82" Open="32.19" Close="32.82" High="33.28" Low="31.9" Volume="14705801" />
|
|
<StockData Name="1" Date="11/09/2006 00:00:00" Price="32.3" Open="33.1" Close="32.3" High="33.25" Low="32.21" Volume="13484019" />
|
|
<StockData Name="1" Date="11/10/2006 00:00:00" Price="32.81" Open="32.45" Close="32.81" High="33.1" Low="32.35" Volume="13323774" />
|
|
<StockData Name="1" Date="11/13/2006 00:00:00" Price="32.7" Open="32.93" Close="32.7" High="33.5" Low="32.57" Volume="14940444" />
|
|
<StockData Name="1" Date="11/14/2006 00:00:00" Price="33.03" Open="32.84" Close="33.03" High="33.19" Low="32.72" Volume="16449339" />
|
|
<StockData Name="1" Date="11/15/2006 00:00:00" Price="33.92" Open="33.08" Close="33.92" High="33.99" Low="33.05" Volume="18962639" />
|
|
<StockData Name="1" Date="11/16/2006 00:00:00" Price="33.31" Open="33.89" Close="33.31" High="33.92" Low="33.26" Volume="18141099" />
|
|
<StockData Name="1" Date="11/17/2006 00:00:00" Price="33.74" Open="33.94" Close="33.74" High="33.94" Low="33.2" Volume="15867504" />
|
|
<StockData Name="1" Date="11/20/2006 00:00:00" Price="33.15" Open="33.82" Close="33.15" High="33.88" Low="33.05" Volume="11468411" />
|
|
<StockData Name="1" Date="11/21/2006 00:00:00" Price="33.65" Open="33.44" Close="33.65" High="33.8" Low="33.26" Volume="12469392" />
|
|
<StockData Name="1" Date="11/22/2006 00:00:00" Price="33.87" Open="33.79" Close="33.87" High="33.95" Low="33.5" Volume="8521363" />
|
|
<StockData Name="1" Date="11/24/2006 00:00:00" Price="33.39" Open="33.38" Close="33.39" High="33.92" Low="33.34" Volume="6726877" />
|
|
<StockData Name="1" Date="11/27/2006 00:00:00" Price="32.14" Open="33.34" Close="32.14" High="33.53" Low="32.06" Volume="14815199" />
|
|
<StockData Name="1" Date="11/28/2006 00:00:00" Price="32.02" Open="31.95" Close="32.02" High="32.18" Low="31.7" Volume="15416598" />
|
|
<StockData Name="1" Date="11/29/2006 00:00:00" Price="32.32" Open="32.4" Close="32.32" High="32.43" Low="31.65" Volume="11320846" />
|
|
<StockData Name="1" Date="11/30/2006 00:00:00" Price="32.34" Open="32.12" Close="32.34" High="32.8" Low="32" Volume="12659469" />
|
|
<StockData Name="1" Date="12/01/2006 00:00:00" Price="31.5" Open="32.82" Close="31.5" High="32.82" Low="31.23" Volume="15695512" />
|
|
<StockData Name="1" Date="12/04/2006 00:00:00" Price="32.07" Open="31.69" Close="32.07" High="32.47" Low="31.64" Volume="12555469" />
|
|
<StockData Name="1" Date="12/05/2006 00:00:00" Price="32.56" Open="32.2" Close="32.56" High="32.6" Low="32" Volume="11793694" />
|
|
<StockData Name="1" Date="12/06/2006 00:00:00" Price="32.16" Open="32.25" Close="32.16" High="32.25" Low="31.78" Volume="10014395" />
|
|
<StockData Name="1" Date="12/07/2006 00:00:00" Price="31.3" Open="32.24" Close="31.3" High="32.29" Low="31.25" Volume="12098087" />
|
|
<StockData Name="1" Date="12/08/2006 00:00:00" Price="31.76" Open="31.75" Close="31.76" High="32.3" Low="31.26" Volume="17637738" />
|
|
<StockData Name="1" Date="12/11/2006 00:00:00" Price="31.9" Open="31.94" Close="31.9" High="32.34" Low="31.68" Volume="11629213" />
|
|
<StockData Name="1" Date="12/12/2006 00:00:00" Price="31.78" Open="31.94" Close="31.78" High="31.95" Low="31.51" Volume="12415099" />
|
|
<StockData Name="1" Date="12/13/2006 00:00:00" Price="32.63" Open="32.2" Close="32.63" High="32.83" Low="31.85" Volume="24822954" />
|
|
<StockData Name="1" Date="12/14/2006 00:00:00" Price="32.6" Open="32.66" Close="32.6" High="33" Low="32.25" Volume="16446059" />
|
|
<StockData Name="1" Date="12/15/2006 00:00:00" Price="32.92" Open="32.97" Close="32.92" High="33.22" Low="32.7" Volume="21923097" />
|
|
<StockData Name="1" Date="12/18/2006 00:00:00" Price="32.42" Open="33.14" Close="32.42" High="33.14" Low="32.08" Volume="14564771" />
|
|
<StockData Name="1" Date="12/19/2006 00:00:00" Price="32.13" Open="32.18" Close="32.13" High="32.45" Low="31.88" Volume="17901273" />
|
|
<StockData Name="1" Date="12/20/2006 00:00:00" Price="31.66" Open="31.95" Close="31.66" High="32.45" Low="31.64" Volume="13398599" />
|
|
<StockData Name="1" Date="12/21/2006 00:00:00" Price="30.88" Open="32.05" Close="30.88" High="32.05" Low="30.7" Volume="19121194" />
|
|
<StockData Name="1" Date="12/22/2006 00:00:00" Price="30.22" Open="31.14" Close="30.22" High="31.14" Low="30.21" Volume="14035190" />
|
|
<StockData Name="1" Date="12/26/2006 00:00:00" Price="30.32" Open="30.2" Close="30.32" High="30.63" Low="30.1" Volume="8188432" />
|
|
<StockData Name="1" Date="12/27/2006 00:00:00" Price="30.56" Open="30.44" Close="30.56" High="30.73" Low="30.23" Volume="12993433" />
|
|
<StockData Name="1" Date="12/28/2006 00:00:00" Price="30.31" Open="30.4" Close="30.31" High="30.51" Low="30.17" Volume="8289539" />
|
|
<StockData Name="1" Date="12/29/2006 00:00:00" Price="30.07" Open="30.17" Close="30.07" High="30.28" Low="30.02" Volume="12096516" />
|
|
<StockData Name="1" Date="01/03/2007 00:00:00" Price="30.17" Open="30.36" Close="30.17" High="30.98" Low="29.61" Volume="19223627" />
|
|
<StockData Name="1" Date="01/04/2007 00:00:00" Price="31.59" Open="30.48" Close="31.59" High="31.74" Low="30.46" Volume="18809498" />
|
|
<StockData Name="1" Date="01/05/2007 00:00:00" Price="30.78" Open="31.15" Close="30.78" High="31.5" Low="30.55" Volume="17283960" />
|
|
<StockData Name="1" Date="01/08/2007 00:00:00" Price="29.7" Open="30.47" Close="29.7" High="31.02" Low="29.26" Volume="27709945" />
|
|
<StockData Name="1" Date="01/09/2007 00:00:00" Price="29.75" Open="29.8" Close="29.75" High="29.95" Low="29.41" Volume="16052833" />
|
|
<StockData Name="1" Date="01/10/2007 00:00:00" Price="29.3" Open="29.5" Close="29.3" High="29.73" Low="29.18" Volume="23564316" />
|
|
<StockData Name="1" Date="01/11/2007 00:00:00" Price="30.23" Open="29.69" Close="30.23" High="30.51" Low="29.61" Volume="22519129" />
|
|
<StockData Name="1" Date="01/12/2007 00:00:00" Price="30" Open="30.23" Close="30" High="30.43" Low="29.93" Volume="16673478" />
|
|
<StockData Name="1" Date="01/16/2007 00:00:00" Price="30.04" Open="30.09" Close="30.04" High="30.18" Low="29.94" Volume="12830251" />
|
|
<StockData Name="1" Date="01/17/2007 00:00:00" Price="29.95" Open="29.98" Close="29.95" High="30.48" Low="29.93" Volume="18359472" />
|
|
<StockData Name="1" Date="01/18/2007 00:00:00" Price="29.51" Open="29.94" Close="29.51" High="30.37" Low="29.4" Volume="18164462" />
|
|
<StockData Name="1" Date="01/19/2007 00:00:00" Price="29.66" Open="29.38" Close="29.66" High="29.99" Low="29.35" Volume="24973907" />
|
|
<StockData Name="1" Date="01/22/2007 00:00:00" Price="29.32" Open="29.9" Close="29.32" High="30.02" Low="29.07" Volume="19565474" />
|
|
<StockData Name="1" Date="01/23/2007 00:00:00" Price="28.62" Open="29.23" Close="28.62" High="29.44" Low="28.6" Volume="20434446" />
|
|
<StockData Name="1" Date="01/24/2007 00:00:00" Price="30" Open="28.84" Close="30" High="30.15" Low="28.7" Volume="54279523" />
|
|
<StockData Name="1" Date="01/25/2007 00:00:00" Price="32.45" Open="33.6" Close="32.45" High="33.8" Low="32" Volume="94350436" />
|
|
<StockData Name="1" Date="01/26/2007 00:00:00" Price="31.65" Open="32.37" Close="31.65" High="32.51" Low="31.55" Volume="31472752" />
|
|
<StockData Name="1" Date="01/29/2007 00:00:00" Price="32" Open="31.5" Close="32" High="32.25" Low="31.4" Volume="29716977" />
|
|
<StockData Name="1" Date="01/30/2007 00:00:00" Price="32.09" Open="31.96" Close="32.09" High="32.45" Low="31.9" Volume="16893663" />
|
|
<StockData Name="1" Date="01/31/2007 00:00:00" Price="32.39" Open="32.08" Close="32.39" High="32.69" Low="31.59" Volume="22037457" />
|
|
<StockData Name="1" Date="02/01/2007 00:00:00" Price="32.15" Open="32.5" Close="32.15" High="32.85" Low="32.13" Volume="19340293" />
|
|
<StockData Name="1" Date="02/02/2007 00:00:00" Price="32.4" Open="32.2" Close="32.4" High="32.69" Low="32.04" Volume="16904544" />
|
|
<StockData Name="1" Date="02/05/2007 00:00:00" Price="32.25" Open="32.3" Close="32.25" High="32.74" Low="32.15" Volume="11658715" />
|
|
<StockData Name="1" Date="02/06/2007 00:00:00" Price="32.85" Open="32.4" Close="32.85" High="33" Low="32.18" Volume="17768751" />
|
|
<StockData Name="1" Date="02/07/2007 00:00:00" Price="33.37" Open="32.5" Close="33.37" High="33.53" Low="32.5" Volume="21785019" />
|
|
<StockData Name="1" Date="02/08/2007 00:00:00" Price="33.58" Open="33.4" Close="33.58" High="33.69" Low="32.93" Volume="15311377" />
|
|
<StockData Name="1" Date="02/09/2007 00:00:00" Price="33.51" Open="33.7" Close="33.51" High="33.79" Low="33.16" Volume="17613791" />
|
|
<StockData Name="1" Date="02/12/2007 00:00:00" Price="32.8" Open="33.25" Close="32.8" High="33.38" Low="32.71" Volume="10340210" />
|
|
<StockData Name="1" Date="02/13/2007 00:00:00" Price="32.85" Open="32.95" Close="32.85" High="33.2" Low="32.68" Volume="12395753" />
|
|
<StockData Name="1" Date="02/14/2007 00:00:00" Price="33.47" Open="32.94" Close="33.47" High="33.61" Low="32.88" Volume="11840884" />
|
|
<StockData Name="1" Date="02/15/2007 00:00:00" Price="33.66" Open="33.65" Close="33.66" High="33.73" Low="33.36" Volume="9604662" />
|
|
<StockData Name="1" Date="02/16/2007 00:00:00" Price="33.62" Open="33.71" Close="33.62" High="33.78" Low="33.52" Volume="10511316" />
|
|
<StockData Name="1" Date="02/20/2007 00:00:00" Price="33.44" Open="33.49" Close="33.44" High="34.06" Low="33" Volume="14273348" />
|
|
<StockData Name="1" Date="02/21/2007 00:00:00" Price="33.5" Open="33.26" Close="33.5" High="33.8" Low="33.13" Volume="13563315" />
|
|
<StockData Name="1" Date="02/22/2007 00:00:00" Price="33.69" Open="33.65" Close="33.69" High="34.23" Low="33.41" Volume="14661050" />
|
|
<StockData Name="1" Date="02/23/2007 00:00:00" Price="33.99" Open="33.6" Close="33.99" High="34.06" Low="33.5" Volume="13645288" />
|
|
<StockData Name="1" Date="02/26/2007 00:00:00" Price="33.42" Open="34.28" Close="33.42" High="34.35" Low="33.07" Volume="11901617" />
|
|
<StockData Name="1" Date="02/27/2007 00:00:00" Price="32" Open="32.94" Close="32" High="33.24" Low="32" Volume="22496423" />
|
|
<StockData Name="1" Date="02/28/2007 00:00:00" Price="32.06" Open="32.07" Close="32.06" High="32.88" Low="30.88" Volume="23975858" />
|
|
<StockData Name="1" Date="03/01/2007 00:00:00" Price="31.93" Open="31.39" Close="31.93" High="32.45" Low="30.75" Volume="22174109" />
|
|
<StockData Name="1" Date="03/02/2007 00:00:00" Price="30.83" Open="31.45" Close="30.83" High="32.07" Low="30.81" Volume="17902866" />
|
|
<StockData Name="1" Date="03/05/2007 00:00:00" Price="30.36" Open="30.44" Close="30.36" High="31.02" Low="30.29" Volume="14953927" />
|
|
<StockData Name="1" Date="03/06/2007 00:00:00" Price="31.34" Open="30.73" Close="31.34" High="31.44" Low="30.65" Volume="15239247" />
|
|
<StockData Name="1" Date="03/07/2007 00:00:00" Price="31.03" Open="31.3" Close="31.03" High="31.5" Low="30.9" Volume="12422439" />
|
|
<StockData Name="1" Date="03/08/2007 00:00:00" Price="31.02" Open="31.43" Close="31.02" High="31.65" Low="30.89" Volume="13408797" />
|
|
<StockData Name="1" Date="03/09/2007 00:00:00" Price="30.82" Open="31.23" Close="30.82" High="31.36" Low="30.7" Volume="11921945" />
|
|
<StockData Name="1" Date="03/12/2007 00:00:00" Price="31" Open="30.82" Close="31" High="31.19" Low="30.79" Volume="9182369" />
|
|
<StockData Name="1" Date="03/13/2007 00:00:00" Price="30.41" Open="30.88" Close="30.41" High="31.09" Low="30.37" Volume="14577115" />
|
|
<StockData Name="1" Date="03/14/2007 00:00:00" Price="31.14" Open="30.37" Close="31.14" High="31.14" Low="30.25" Volume="16769352" />
|
|
<StockData Name="1" Date="03/15/2007 00:00:00" Price="31.74" Open="31.68" Close="31.74" High="32.09" Low="31.56" Volume="21166217" />
|
|
<StockData Name="1" Date="03/16/2007 00:00:00" Price="31.74" Open="31.68" Close="31.74" High="32.03" Low="31.47" Volume="15394688" />
|
|
<StockData Name="1" Date="03/19/2007 00:00:00" Price="31.71" Open="32.05" Close="31.71" High="32.48" Low="31.5" Volume="11416194" />
|
|
<StockData Name="1" Date="03/20/2007 00:00:00" Price="31.5" Open="31.8" Close="31.5" High="31.84" Low="31.15" Volume="13458604" />
|
|
<StockData Name="1" Date="03/21/2007 00:00:00" Price="32.16" Open="31.6" Close="32.16" High="32.16" Low="31.15" Volume="19160630" />
|
|
<StockData Name="1" Date="03/22/2007 00:00:00" Price="32.36" Open="32.09" Close="32.36" High="32.65" Low="31.95" Volume="11222282" />
|
|
<StockData Name="1" Date="03/23/2007 00:00:00" Price="31.83" Open="32.5" Close="31.83" High="32.56" Low="31.68" Volume="11005885" />
|
|
<StockData Name="1" Date="03/26/2007 00:00:00" Price="33.22" Open="32.02" Close="33.22" High="33.3" Low="31.85" Volume="21749693" />
|
|
<StockData Name="1" Date="03/27/2007 00:00:00" Price="33.33" Open="33.15" Close="33.33" High="33.51" Low="32.95" Volume="14045833" />
|
|
<StockData Name="1" Date="03/28/2007 00:00:00" Price="33.11" Open="33.05" Close="33.11" High="33.67" Low="33.04" Volume="14981977" />
|
|
<StockData Name="1" Date="03/29/2007 00:00:00" Price="33.04" Open="33.38" Close="33.04" High="33.45" Low="32.6" Volume="11385036" />
|
|
<StockData Name="1" Date="03/30/2007 00:00:00" Price="33.15" Open="33.07" Close="33.15" High="33.46" Low="32.89" Volume="10776153" />
|
|
<StockData Name="1" Date="04/02/2007 00:00:00" Price="33" Open="33.16" Close="33" High="33.47" Low="32.77" Volume="9242738" />
|
|
<StockData Name="1" Date="04/03/2007 00:00:00" Price="33.8" Open="33.35" Close="33.8" High="34.27" Low="33.25" Volume="16005959" />
|
|
<StockData Name="1" Date="04/04/2007 00:00:00" Price="33.72" Open="33.96" Close="33.72" High="34.09" Low="33.63" Volume="11484255" />
|
|
<StockData Name="1" Date="04/05/2007 00:00:00" Price="33.71" Open="34.2" Close="33.71" High="34.24" Low="33.56" Volume="12089083" />
|
|
<StockData Name="1" Date="04/09/2007 00:00:00" Price="33.74" Open="33.75" Close="33.74" High="33.91" Low="33.6" Volume="15634188" />
|
|
<StockData Name="1" Date="04/10/2007 00:00:00" Price="33.99" Open="33.68" Close="33.99" High="34.08" Low="33.65" Volume="8605312" />
|
|
<StockData Name="1" Date="04/11/2007 00:00:00" Price="33.61" Open="33.98" Close="33.61" High="34.06" Low="33.45" Volume="10760248" />
|
|
<StockData Name="1" Date="04/12/2007 00:00:00" Price="34.05" Open="33.69" Close="34.05" High="34.07" Low="33.57" Volume="11733369" />
|
|
<StockData Name="1" Date="04/13/2007 00:00:00" Price="34.78" Open="34.17" Close="34.78" High="34.87" Low="34.15" Volume="17818982" />
|
|
<StockData Name="1" Date="04/16/2007 00:00:00" Price="35.1" Open="35" Close="35.1" High="35.41" Low="34.66" Volume="15725642" />
|
|
<StockData Name="1" Date="04/17/2007 00:00:00" Price="35.2" Open="35.25" Close="35.2" High="35.35" Low="34.88" Volume="10899113" />
|
|
<StockData Name="1" Date="04/18/2007 00:00:00" Price="34.45" Open="34.99" Close="34.45" High="35" Low="34.23" Volume="35920136" />
|
|
<StockData Name="1" Date="04/19/2007 00:00:00" Price="33.19" Open="34.85" Close="33.19" High="35.01" Low="32.95" Volume="52648909" />
|
|
<StockData Name="1" Date="04/20/2007 00:00:00" Price="33.52" Open="33.75" Close="33.52" High="33.75" Low="33.24" Volume="25111729" />
|
|
<StockData Name="1" Date="04/23/2007 00:00:00" Price="33.52" Open="33.38" Close="33.52" High="33.93" Low="33.31" Volume="14710058" />
|
|
<StockData Name="1" Date="04/24/2007 00:00:00" Price="33.76" Open="33.34" Close="33.76" High="33.85" Low="33.12" Volume="13504026" />
|
|
<StockData Name="1" Date="04/25/2007 00:00:00" Price="33.77" Open="34.02" Close="33.77" High="34.15" Low="33.64" Volume="15863227" />
|
|
<StockData Name="1" Date="04/26/2007 00:00:00" Price="34.22" Open="33.85" Close="34.22" High="34.43" Low="33.75" Volume="11709493" />
|
|
<StockData Name="1" Date="04/27/2007 00:00:00" Price="34.17" Open="33.89" Close="34.17" High="34.58" Low="33.84" Volume="13215217" />
|
|
<StockData Name="1" Date="04/30/2007 00:00:00" Price="33.94" Open="34.44" Close="33.94" High="34.48" Low="33.87" Volume="13562954" />
|
|
<StockData Name="1" Date="05/01/2007 00:00:00" Price="33.46" Open="34.08" Close="33.46" High="34.08" Low="32.98" Volume="14836402" />
|
|
<StockData Name="1" Date="05/02/2007 00:00:00" Price="33.72" Open="33.67" Close="33.72" High="33.89" Low="33.47" Volume="8450064" />
|
|
<StockData Name="1" Date="05/03/2007 00:00:00" Price="34.62" Open="33.82" Close="34.62" High="34.75" Low="33.64" Volume="17825143" />
|
|
<StockData Name="1" Date="05/04/2007 00:00:00" Price="34.15" Open="35.02" Close="34.15" High="35.39" Low="34.04" Volume="17846236" />
|
|
<StockData Name="1" Date="05/07/2007 00:00:00" Price="33.98" Open="34.16" Close="33.98" High="34.63" Low="33.91" Volume="10081761" />
|
|
<StockData Name="1" Date="05/08/2007 00:00:00" Price="34.34" Open="33.83" Close="34.34" High="34.49" Low="33.83" Volume="11471852" />
|
|
<StockData Name="1" Date="05/09/2007 00:00:00" Price="34.99" Open="34.33" Close="34.99" High="35.07" Low="34.22" Volume="12133371" />
|
|
<StockData Name="1" Date="05/10/2007 00:00:00" Price="33.86" Open="34.74" Close="33.86" High="34.88" Low="33.79" Volume="11528604" />
|
|
<StockData Name="1" Date="05/11/2007 00:00:00" Price="34.2" Open="34.03" Close="34.2" High="34.37" Low="33.81" Volume="8718809" />
|
|
<StockData Name="1" Date="05/14/2007 00:00:00" Price="33.92" Open="34.6" Close="33.92" High="34.74" Low="33.51" Volume="13140155" />
|
|
<StockData Name="1" Date="05/15/2007 00:00:00" Price="33.5" Open="34.07" Close="33.5" High="34.37" Low="33.44" Volume="11757190" />
|
|
<StockData Name="1" Date="05/16/2007 00:00:00" Price="33.25" Open="33.6" Close="33.25" High="33.77" Low="32.6" Volume="18379294" />
|
|
<StockData Name="1" Date="05/17/2007 00:00:00" Price="32.98" Open="33.29" Close="32.98" High="33.49" Low="32.89" Volume="9894670" />
|
|
<StockData Name="1" Date="05/18/2007 00:00:00" Price="32.7" Open="33.1" Close="32.7" High="33.33" Low="32.59" Volume="17456467" />
|
|
<StockData Name="1" Date="05/21/2007 00:00:00" Price="32.66" Open="32.7" Close="32.66" High="33.14" Low="32.55" Volume="11837266" />
|
|
<StockData Name="1" Date="05/22/2007 00:00:00" Price="33.06" Open="32.69" Close="33.06" High="33.14" Low="32.54" Volume="10608295" />
|
|
<StockData Name="1" Date="05/23/2007 00:00:00" Price="32.88" Open="33.13" Close="32.88" High="33.6" Low="32.82" Volume="12949554" />
|
|
<StockData Name="1" Date="05/24/2007 00:00:00" Price="32.71" Open="32.94" Close="32.71" High="33.57" Low="32.54" Volume="16481020" />
|
|
<StockData Name="1" Date="05/25/2007 00:00:00" Price="32.65" Open="32.83" Close="32.65" High="32.99" Low="32.6" Volume="7681949" />
|
|
<StockData Name="1" Date="05/29/2007 00:00:00" Price="32.41" Open="32.15" Close="32.41" High="32.74" Low="32.1" Volume="11321389" />
|
|
<StockData Name="1" Date="05/30/2007 00:00:00" Price="33.22" Open="32.2" Close="33.22" High="33.23" Low="32.07" Volume="17010169" />
|
|
<StockData Name="1" Date="05/31/2007 00:00:00" Price="32.56" Open="33.38" Close="32.56" High="33.43" Low="32.42" Volume="15113093" />
|
|
<StockData Name="1" Date="06/01/2007 00:00:00" Price="32.27" Open="32.68" Close="32.27" High="32.72" Low="32.25" Volume="10109317" />
|
|
<StockData Name="1" Date="06/04/2007 00:00:00" Price="32.54" Open="32.12" Close="32.54" High="32.61" Low="32.08" Volume="11159834" />
|
|
<StockData Name="1" Date="06/05/2007 00:00:00" Price="31.69" Open="32.42" Close="31.69" High="32.54" Low="31.61" Volume="19060794" />
|
|
<StockData Name="1" Date="06/06/2007 00:00:00" Price="31.17" Open="31.6" Close="31.17" High="31.68" Low="31.02" Volume="16836514" />
|
|
<StockData Name="1" Date="06/07/2007 00:00:00" Price="30.61" Open="31" Close="30.61" High="31.49" Low="30.58" Volume="16733039" />
|
|
<StockData Name="1" Date="06/08/2007 00:00:00" Price="31.42" Open="30.42" Close="31.42" High="31.56" Low="30.41" Volume="15473836" />
|
|
<StockData Name="1" Date="06/11/2007 00:00:00" Price="31.49" Open="31.45" Close="31.49" High="31.66" Low="31.21" Volume="9488583" />
|
|
<StockData Name="1" Date="06/12/2007 00:00:00" Price="30.96" Open="31.23" Close="30.96" High="31.53" Low="30.9" Volume="15381060" />
|
|
<StockData Name="1" Date="06/13/2007 00:00:00" Price="31.48" Open="31" Close="31.48" High="31.57" Low="30.83" Volume="18397305" />
|
|
<StockData Name="1" Date="06/14/2007 00:00:00" Price="31.61" Open="31.62" Close="31.61" High="31.98" Low="31.49" Volume="13133276" />
|
|
<StockData Name="1" Date="06/15/2007 00:00:00" Price="32.04" Open="31.98" Close="32.04" High="32.19" Low="31.81" Volume="16187716" />
|
|
<StockData Name="1" Date="06/18/2007 00:00:00" Price="31.64" Open="32.13" Close="31.64" High="32.24" Low="31.39" Volume="11736330" />
|
|
<StockData Name="1" Date="06/19/2007 00:00:00" Price="31.37" Open="31.6" Close="31.37" High="31.75" Low="31.17" Volume="13217213" />
|
|
<StockData Name="1" Date="06/20/2007 00:00:00" Price="31.12" Open="31.5" Close="31.12" High="31.65" Low="31.1" Volume="11654446" />
|
|
<StockData Name="1" Date="06/21/2007 00:00:00" Price="31.13" Open="31.04" Close="31.13" High="31.39" Low="30.91" Volume="18947186" />
|
|
<StockData Name="1" Date="06/22/2007 00:00:00" Price="31.76" Open="31.7" Close="31.76" High="32.43" Low="31.67" Volume="29211570" />
|
|
<StockData Name="1" Date="06/25/2007 00:00:00" Price="31.95" Open="31.84" Close="31.95" High="32.25" Low="31.69" Volume="13246869" />
|
|
<StockData Name="1" Date="06/26/2007 00:00:00" Price="31.64" Open="32" Close="31.64" High="32.14" Low="31.38" Volume="11948433" />
|
|
<StockData Name="1" Date="06/27/2007 00:00:00" Price="32.08" Open="31.42" Close="32.08" High="32.15" Low="31.39" Volume="10221081" />
|
|
<StockData Name="1" Date="06/28/2007 00:00:00" Price="31.96" Open="32.15" Close="31.96" High="32.34" Low="31.93" Volume="12346302" />
|
|
<StockData Name="1" Date="06/29/2007 00:00:00" Price="32.18" Open="32.01" Close="32.18" High="32.35" Low="31.82" Volume="10365294" />
|
|
<StockData Name="1" Date="07/02/2007 00:00:00" Price="32.33" Open="32.27" Close="32.33" High="32.68" Low="32.2" Volume="9026026" />
|
|
<StockData Name="1" Date="07/03/2007 00:00:00" Price="32.15" Open="32.44" Close="32.15" High="32.55" Low="32.05" Volume="5298333" />
|
|
<StockData Name="1" Date="07/05/2007 00:00:00" Price="32.27" Open="32.3" Close="32.27" High="32.3" Low="31.87" Volume="6810503" />
|
|
<StockData Name="1" Date="07/06/2007 00:00:00" Price="33.39" Open="32.3" Close="33.39" High="33.93" Low="32.18" Volume="16721752" />
|
|
<StockData Name="1" Date="07/09/2007 00:00:00" Price="33.61" Open="33.43" Close="33.61" High="33.73" Low="33.2" Volume="14292577" />
|
|
<StockData Name="1" Date="07/10/2007 00:00:00" Price="32.91" Open="33.41" Close="32.91" High="33.55" Low="32.88" Volume="9833289" />
|
|
<StockData Name="1" Date="07/11/2007 00:00:00" Price="33.59" Open="32.79" Close="33.59" High="33.61" Low="32.64" Volume="14934544" />
|
|
<StockData Name="1" Date="07/12/2007 00:00:00" Price="34.23" Open="33.69" Close="34.23" High="34.26" Low="33.35" Volume="18813899" />
|
|
<StockData Name="1" Date="07/13/2007 00:00:00" Price="33.95" Open="34.25" Close="33.95" High="34.25" Low="33.5" Volume="14402120" />
|
|
<StockData Name="1" Date="07/16/2007 00:00:00" Price="34.39" Open="33.83" Close="34.39" High="34.6" Low="33.62" Volume="15359679" />
|
|
<StockData Name="1" Date="07/17/2007 00:00:00" Price="34.25" Open="34.45" Close="34.25" High="34.48" Low="34.21" Volume="10149643" />
|
|
<StockData Name="1" Date="07/18/2007 00:00:00" Price="34.05" Open="34.25" Close="34.05" High="34.47" Low="33.85" Volume="29294340" />
|
|
<StockData Name="1" Date="07/19/2007 00:00:00" Price="33.5" Open="33.65" Close="33.5" High="33.7" Low="32.75" Volume="37464535" />
|
|
<StockData Name="1" Date="07/20/2007 00:00:00" Price="33.53" Open="33.42" Close="33.53" High="33.69" Low="33.24" Volume="25896025" />
|
|
<StockData Name="1" Date="07/23/2007 00:00:00" Price="33.09" Open="33.42" Close="33.09" High="33.65" Low="32.94" Volume="17419518" />
|
|
<StockData Name="1" Date="07/24/2007 00:00:00" Price="33.06" Open="32.75" Close="33.06" High="33.67" Low="32.75" Volume="25152038" />
|
|
<StockData Name="1" Date="07/25/2007 00:00:00" Price="33.56" Open="33.25" Close="33.56" High="33.89" Low="33.22" Volume="18229839" />
|
|
<StockData Name="1" Date="07/26/2007 00:00:00" Price="33.03" Open="33" Close="33.03" High="33.38" Low="32.45" Volume="32551417" />
|
|
<StockData Name="1" Date="07/27/2007 00:00:00" Price="32.57" Open="33.05" Close="32.57" High="33.46" Low="32.55" Volume="16058620" />
|
|
<StockData Name="1" Date="07/30/2007 00:00:00" Price="32.61" Open="32.5" Close="32.61" High="32.82" Low="32.03" Volume="12251293" />
|
|
<StockData Name="1" Date="07/31/2007 00:00:00" Price="32.4" Open="32.81" Close="32.4" High="33.26" Low="32.4" Volume="16866521" />
|
|
<StockData Name="1" Date="08/01/2007 00:00:00" Price="32.78" Open="32.21" Close="32.78" High="32.86" Low="32.05" Volume="16458928" />
|
|
<StockData Name="1" Date="08/02/2007 00:00:00" Price="33.04" Open="32.66" Close="33.04" High="33.22" Low="32.51" Volume="11380064" />
|
|
<StockData Name="1" Date="08/03/2007 00:00:00" Price="33.32" Open="33.37" Close="33.32" High="33.88" Low="33.05" Volume="18293452" />
|
|
<StockData Name="1" Date="08/06/2007 00:00:00" Price="34.62" Open="33.64" Close="34.62" High="34.75" Low="33.62" Volume="22885086" />
|
|
<StockData Name="1" Date="08/07/2007 00:00:00" Price="35.89" Open="34.38" Close="35.89" High="36.29" Low="34.3" Volume="32337384" />
|
|
<StockData Name="1" Date="08/08/2007 00:00:00" Price="36.71" Open="35.85" Close="36.71" High="36.93" Low="35.63" Volume="22891005" />
|
|
<StockData Name="1" Date="08/09/2007 00:00:00" Price="36.59" Open="35.26" Close="36.59" High="37.44" Low="35.22" Volume="21968840" />
|
|
<StockData Name="1" Date="08/10/2007 00:00:00" Price="36" Open="35.95" Close="36" High="36.5" Low="34.8" Volume="21267627" />
|
|
<StockData Name="1" Date="08/13/2007 00:00:00" Price="35.53" Open="36.2" Close="35.53" High="36.2" Low="35.14" Volume="13674926" />
|
|
<StockData Name="1" Date="08/14/2007 00:00:00" Price="34.87" Open="35.05" Close="34.87" High="36.2" Low="34.56" Volume="17985654" />
|
|
<StockData Name="1" Date="08/15/2007 00:00:00" Price="34.53" Open="34.65" Close="34.53" High="35.28" Low="34.5" Volume="14277840" />
|
|
<StockData Name="1" Date="08/16/2007 00:00:00" Price="33.64" Open="33.63" Close="33.64" High="34.46" Low="33.44" Volume="20004607" />
|
|
<StockData Name="1" Date="08/17/2007 00:00:00" Price="34.14" Open="33.9" Close="34.14" High="34.35" Low="33.6" Volume="18666084" />
|
|
<StockData Name="1" Date="08/20/2007 00:00:00" Price="33.78" Open="34.2" Close="33.78" High="34.43" Low="33.57" Volume="13964962" />
|
|
<StockData Name="1" Date="08/21/2007 00:00:00" Price="34.4" Open="34.06" Close="34.4" High="34.66" Low="33.96" Volume="12842588" />
|
|
<StockData Name="1" Date="08/22/2007 00:00:00" Price="34.45" Open="34.72" Close="34.45" High="34.74" Low="34.07" Volume="12633960" />
|
|
<StockData Name="1" Date="08/23/2007 00:00:00" Price="34.2" Open="34.45" Close="34.2" High="34.64" Low="33.9" Volume="11157911" />
|
|
<StockData Name="1" Date="08/24/2007 00:00:00" Price="34.08" Open="34.25" Close="34.08" High="34.3" Low="33.95" Volume="8164014" />
|
|
<StockData Name="1" Date="08/27/2007 00:00:00" Price="33.54" Open="33.64" Close="33.54" High="34.11" Low="33.49" Volume="9953917" />
|
|
<StockData Name="1" Date="08/28/2007 00:00:00" Price="32.91" Open="33.38" Close="32.91" High="33.7" Low="32.91" Volume="13866805" />
|
|
<StockData Name="1" Date="08/29/2007 00:00:00" Price="33.45" Open="33.14" Close="33.45" High="33.48" Low="32.77" Volume="13730549" />
|
|
<StockData Name="1" Date="08/30/2007 00:00:00" Price="33.6" Open="33.34" Close="33.6" High="34.02" Low="33.19" Volume="9003636" />
|
|
<StockData Name="1" Date="08/31/2007 00:00:00" Price="34.1" Open="34" Close="34.1" High="34.22" Low="33.68" Volume="9650789" />
|
|
<StockData Name="1" Date="09/04/2007 00:00:00" Price="34.59" Open="34.05" Close="34.59" High="35" Low="34" Volume="10759037" />
|
|
<StockData Name="1" Date="09/05/2007 00:00:00" Price="35.23" Open="34.27" Close="35.23" High="35.43" Low="34.27" Volume="14021668" />
|
|
<StockData Name="1" Date="09/06/2007 00:00:00" Price="35.74" Open="35.33" Close="35.74" High="35.9" Low="34.73" Volume="15769967" />
|
|
<StockData Name="1" Date="09/07/2007 00:00:00" Price="35.25" Open="35.33" Close="35.25" High="35.49" Low="34.9" Volume="14143034" />
|
|
<StockData Name="1" Date="09/10/2007 00:00:00" Price="34.99" Open="35.21" Close="34.99" High="35.31" Low="34.37" Volume="12705154" />
|
|
<StockData Name="1" Date="09/11/2007 00:00:00" Price="36.31" Open="35.12" Close="36.31" High="36.42" Low="35.08" Volume="15684062" />
|
|
<StockData Name="1" Date="09/12/2007 00:00:00" Price="36.77" Open="36.37" Close="36.77" High="37.02" Low="36.1" Volume="12593415" />
|
|
<StockData Name="1" Date="09/13/2007 00:00:00" Price="37.65" Open="37.11" Close="37.65" High="37.86" Low="36.51" Volume="17878014" />
|
|
<StockData Name="1" Date="09/14/2007 00:00:00" Price="37.81" Open="37.25" Close="37.81" High="38.29" Low="37.13" Volume="15450020" />
|
|
<StockData Name="1" Date="09/17/2007 00:00:00" Price="37.31" Open="37.5" Close="37.31" High="37.63" Low="36.85" Volume="9078465" />
|
|
<StockData Name="1" Date="09/18/2007 00:00:00" Price="38.07" Open="37.5" Close="38.07" High="38.09" Low="37.06" Volume="12651525" />
|
|
<StockData Name="1" Date="09/19/2007 00:00:00" Price="38.61" Open="38.1" Close="38.61" High="38.79" Low="38.06" Volume="13495042" />
|
|
<StockData Name="1" Date="09/20/2007 00:00:00" Price="38.14" Open="38.56" Close="38.14" High="38.99" Low="38.13" Volume="11159408" />
|
|
<StockData Name="1" Date="09/21/2007 00:00:00" Price="39" Open="38.81" Close="39" High="39.4" Low="38.14" Volume="20159975" />
|
|
<StockData Name="1" Date="09/24/2007 00:00:00" Price="38.58" Open="38.61" Close="38.58" High="39" Low="38.33" Volume="10939455" />
|
|
<StockData Name="1" Date="09/25/2007 00:00:00" Price="39.07" Open="38.5" Close="39.07" High="39.18" Low="38.45" Volume="11006921" />
|
|
<StockData Name="1" Date="09/26/2007 00:00:00" Price="39.18" Open="39.13" Close="39.18" High="39.26" Low="38.76" Volume="10939263" />
|
|
<StockData Name="1" Date="09/27/2007 00:00:00" Price="39.27" Open="39.54" Close="39.27" High="39.54" Low="39.07" Volume="9286336" />
|
|
<StockData Name="1" Date="09/28/2007 00:00:00" Price="39.02" Open="39.2" Close="39.02" High="39.47" Low="38.92" Volume="9068692" />
|
|
<StockData Name="1" Date="10/01/2007 00:00:00" Price="39.66" Open="39.01" Close="39.66" High="39.91" Low="38.8" Volume="12112565" />
|
|
<StockData Name="1" Date="10/02/2007 00:00:00" Price="39.33" Open="39.63" Close="39.33" High="39.79" Low="39.07" Volume="8035237" />
|
|
<StockData Name="1" Date="10/03/2007 00:00:00" Price="39.33" Open="39.2" Close="39.33" High="39.59" Low="38.54" Volume="7679632" />
|
|
<StockData Name="1" Date="10/04/2007 00:00:00" Price="39.16" Open="39.16" Close="39.16" High="39.38" Low="38.62" Volume="7746147" />
|
|
<StockData Name="1" Date="10/05/2007 00:00:00" Price="38.75" Open="39.26" Close="38.75" High="39.37" Low="38.33" Volume="12455041" />
|
|
<StockData Name="1" Date="10/08/2007 00:00:00" Price="38.16" Open="38.72" Close="38.16" High="38.75" Low="37.74" Volume="11856822" />
|
|
<StockData Name="1" Date="10/09/2007 00:00:00" Price="39.1" Open="38.31" Close="39.1" High="39.2" Low="38.19" Volume="11731111" />
|
|
<StockData Name="1" Date="10/10/2007 00:00:00" Price="39.38" Open="39.16" Close="39.38" High="39.47" Low="39.02" Volume="5912672" />
|
|
<StockData Name="1" Date="10/11/2007 00:00:00" Price="39.08" Open="39.56" Close="39.08" High="40.73" Low="38.72" Volume="17185085" />
|
|
<StockData Name="1" Date="10/12/2007 00:00:00" Price="39.9" Open="39.37" Close="39.9" High="40.03" Low="39.18" Volume="9364648" />
|
|
<StockData Name="1" Date="10/15/2007 00:00:00" Price="39" Open="39.8" Close="39" High="39.86" Low="38.48" Volume="12469633" />
|
|
<StockData Name="1" Date="10/16/2007 00:00:00" Price="38.6" Open="39.14" Close="38.6" High="39.18" Low="38.26" Volume="11486736" />
|
|
<StockData Name="1" Date="10/17/2007 00:00:00" Price="40.6" Open="39.77" Close="40.6" High="40.68" Low="38.88" Volume="42782202" />
|
|
<StockData Name="1" Date="10/18/2007 00:00:00" Price="38.1" Open="38.24" Close="38.1" High="38.8" Low="37.63" Volume="50651651" />
|
|
<StockData Name="1" Date="10/19/2007 00:00:00" Price="36.72" Open="38.04" Close="36.72" High="38.09" Low="36.36" Volume="26368531" />
|
|
<StockData Name="1" Date="10/22/2007 00:00:00" Price="36.31" Open="36.24" Close="36.31" High="36.52" Low="35.71" Volume="18082365" />
|
|
<StockData Name="1" Date="10/23/2007 00:00:00" Price="35.94" Open="36.64" Close="35.94" High="36.76" Low="35.8" Volume="19153278" />
|
|
<StockData Name="1" Date="10/24/2007 00:00:00" Price="35.8" Open="36.02" Close="35.8" High="36.12" Low="35" Volume="16918311" />
|
|
<StockData Name="1" Date="10/25/2007 00:00:00" Price="35.25" Open="35.72" Close="35.25" High="36.15" Low="35.1" Volume="13130225" />
|
|
<StockData Name="1" Date="10/26/2007 00:00:00" Price="36.64" Open="35.82" Close="36.64" High="36.85" Low="35.68" Volume="18441272" />
|
|
<StockData Name="1" Date="10/29/2007 00:00:00" Price="36.65" Open="36.87" Close="36.65" High="36.97" Low="36.29" Volume="15382236" />
|
|
<StockData Name="1" Date="10/30/2007 00:00:00" Price="36.53" Open="36.5" Close="36.53" High="36.76" Low="36.23" Volume="9204628" />
|
|
<StockData Name="1" Date="10/31/2007 00:00:00" Price="36.1" Open="36.51" Close="36.1" High="36.76" Low="35.34" Volume="22437732" />
|
|
<StockData Name="1" Date="11/01/2007 00:00:00" Price="35" Open="35.88" Close="35" High="35.98" Low="34.9" Volume="16846249" />
|
|
<StockData Name="1" Date="11/02/2007 00:00:00" Price="35.02" Open="34.25" Close="35.02" High="35.08" Low="33.52" Volume="26063886" />
|
|
<StockData Name="1" Date="11/05/2007 00:00:00" Price="34.1" Open="34.48" Close="34.1" High="34.7" Low="33.47" Volume="21308885" />
|
|
<StockData Name="1" Date="11/06/2007 00:00:00" Price="34.09" Open="34" Close="34.09" High="34.29" Low="33.43" Volume="14483828" />
|
|
<StockData Name="1" Date="11/07/2007 00:00:00" Price="33.69" Open="33.62" Close="33.69" High="34.56" Low="33.52" Volume="16694710" />
|
|
<StockData Name="1" Date="11/08/2007 00:00:00" Price="32.4" Open="33.52" Close="32.4" High="33.68" Low="31.86" Volume="23747778" />
|
|
<StockData Name="1" Date="11/09/2007 00:00:00" Price="33.46" Open="32.58" Close="33.46" High="34.34" Low="32.4" Volume="36053892" />
|
|
<StockData Name="1" Date="11/12/2007 00:00:00" Price="32.89" Open="33.63" Close="32.89" High="34.06" Low="32.71" Volume="17466898" />
|
|
<StockData Name="1" Date="11/13/2007 00:00:00" Price="33.23" Open="33.25" Close="33.23" High="33.76" Low="32.18" Volume="17835551" />
|
|
<StockData Name="1" Date="11/14/2007 00:00:00" Price="32.64" Open="33" Close="32.64" High="33.5" Low="32.35" Volume="14665888" />
|
|
<StockData Name="1" Date="11/15/2007 00:00:00" Price="32.13" Open="32.74" Close="32.13" High="32.89" Low="31.81" Volume="16878790" />
|
|
<StockData Name="1" Date="11/16/2007 00:00:00" Price="32.74" Open="32.43" Close="32.74" High="32.85" Low="31.97" Volume="15578263" />
|
|
<StockData Name="1" Date="11/19/2007 00:00:00" Price="32.21" Open="32.74" Close="32.21" High="33.13" Low="32" Volume="16461294" />
|
|
<StockData Name="1" Date="11/20/2007 00:00:00" Price="32.27" Open="32.03" Close="32.27" High="32.84" Low="31.47" Volume="19878842" />
|
|
<StockData Name="1" Date="11/21/2007 00:00:00" Price="31.59" Open="31.85" Close="31.59" High="32.4" Low="31.11" Volume="10875863" />
|
|
<StockData Name="1" Date="11/23/2007 00:00:00" Price="31.94" Open="31.9" Close="31.94" High="31.95" Low="31.3" Volume="4294333" />
|
|
<StockData Name="1" Date="11/26/2007 00:00:00" Price="31" Open="32.26" Close="31" High="32.49" Low="30.94" Volume="16547006" />
|
|
<StockData Name="1" Date="11/27/2007 00:00:00" Price="32.52" Open="31.24" Close="32.52" High="32.88" Low="31.24" Volume="18732150" />
|
|
<StockData Name="1" Date="11/28/2007 00:00:00" Price="33.75" Open="33.25" Close="33.75" High="34.65" Low="33.14" Volume="20278185" />
|
|
<StockData Name="1" Date="11/29/2007 00:00:00" Price="33.55" Open="33.76" Close="33.55" High="34.16" Low="33.19" Volume="11925381" />
|
|
<StockData Name="1" Date="11/30/2007 00:00:00" Price="33.53" Open="33.97" Close="33.53" High="34.06" Low="33.21" Volume="13815134" />
|
|
<StockData Name="1" Date="12/03/2007 00:00:00" Price="32.95" Open="33.22" Close="32.95" High="33.77" Low="32.84" Volume="11688605" />
|
|
<StockData Name="1" Date="12/04/2007 00:00:00" Price="32.93" Open="32.76" Close="32.93" High="33.41" Low="32.7" Volume="12001050" />
|
|
<StockData Name="1" Date="12/05/2007 00:00:00" Price="33.35" Open="33.4" Close="33.35" High="33.54" Low="32.99" Volume="10325264" />
|
|
<StockData Name="1" Date="12/06/2007 00:00:00" Price="33.77" Open="33.82" Close="33.77" High="34.08" Low="33.4" Volume="11627746" />
|
|
<StockData Name="1" Date="12/07/2007 00:00:00" Price="33.73" Open="33.8" Close="33.73" High="34.05" Low="33.48" Volume="9752870" />
|
|
<StockData Name="1" Date="12/10/2007 00:00:00" Price="33.85" Open="33.45" Close="33.85" High="33.97" Low="33.21" Volume="10428981" />
|
|
<StockData Name="1" Date="12/11/2007 00:00:00" Price="33.71" Open="34.55" Close="33.71" High="35.12" Low="33.7" Volume="16164700" />
|
|
<StockData Name="1" Date="12/12/2007 00:00:00" Price="34.41" Open="34.32" Close="34.41" High="34.73" Low="33.76" Volume="16248414" />
|
|
<StockData Name="1" Date="12/13/2007 00:00:00" Price="34.09" Open="34.29" Close="34.09" High="34.78" Low="33.95" Volume="10809975" />
|
|
<StockData Name="1" Date="12/14/2007 00:00:00" Price="32.7" Open="33.83" Close="32.7" High="33.86" Low="32.58" Volume="14295264" />
|
|
<StockData Name="1" Date="12/17/2007 00:00:00" Price="31.89" Open="32.52" Close="31.89" High="33.09" Low="31.76" Volume="12036019" />
|
|
<StockData Name="1" Date="12/18/2007 00:00:00" Price="31.98" Open="32.11" Close="31.98" High="32.44" Low="31.65" Volume="10998712" />
|
|
<StockData Name="1" Date="12/19/2007 00:00:00" Price="31.67" Open="32.04" Close="31.67" High="32.63" Low="31.51" Volume="14126172" />
|
|
<StockData Name="1" Date="12/20/2007 00:00:00" Price="33.37" Open="32.44" Close="33.37" High="33.63" Low="32.16" Volume="13835018" />
|
|
<StockData Name="1" Date="12/21/2007 00:00:00" Price="34.3" Open="34.05" Close="34.3" High="34.73" Low="33.8" Volume="17394029" />
|
|
<StockData Name="1" Date="12/24/2007 00:00:00" Price="34.17" Open="34.29" Close="34.17" High="34.59" Low="33.9" Volume="3879613" />
|
|
<StockData Name="1" Date="12/26/2007 00:00:00" Price="34.49" Open="34" Close="34.49" High="34.57" Low="34" Volume="5171742" />
|
|
<StockData Name="1" Date="12/27/2007 00:00:00" Price="33.65" Open="34.5" Close="33.65" High="34.67" Low="33.61" Volume="8162571" />
|
|
<StockData Name="1" Date="12/28/2007 00:00:00" Price="33.78" Open="34.15" Close="33.78" High="34.32" Low="33.46" Volume="4747696" />
|
|
<StockData Name="1" Date="12/31/2007 00:00:00" Price="33.19" Open="33.5" Close="33.19" High="33.6" Low="33.04" Volume="6283772" />
|
|
<StockData Name="1" Date="01/02/2008 00:00:00" Price="32.49" Open="33.45" Close="32.49" High="33.51" Low="32.16" Volume="11760746" />
|
|
<StockData Name="1" Date="01/03/2008 00:00:00" Price="32.84" Open="32.63" Close="32.84" High="33.31" Low="32.5" Volume="8635951" />
|
|
<StockData Name="1" Date="01/04/2008 00:00:00" Price="31.3" Open="32.63" Close="31.3" High="33.53" Low="31.14" Volume="12434998" />
|
|
<StockData Name="1" Date="01/07/2008 00:00:00" Price="30.44" Open="31.42" Close="30.44" High="31.52" Low="30.16" Volume="18737665" />
|
|
<StockData Name="1" Date="01/08/2008 00:00:00" Price="30.01" Open="30.51" Close="30.01" High="31.11" Low="30" Volume="14185751" />
|
|
<StockData Name="1" Date="01/09/2008 00:00:00" Price="29.87" Open="30.11" Close="29.87" High="30.28" Low="29.01" Volume="18042304" />
|
|
<StockData Name="1" Date="01/10/2008 00:00:00" Price="30.36" Open="29.53" Close="30.36" High="30.81" Low="29.26" Volume="19197536" />
|
|
<StockData Name="1" Date="01/11/2008 00:00:00" Price="29.68" Open="30.01" Close="29.68" High="30.4" Low="29.28" Volume="12350402" />
|
|
<StockData Name="1" Date="01/14/2008 00:00:00" Price="29.23" Open="30.03" Close="29.23" High="30.18" Low="29" Volume="17316279" />
|
|
<StockData Name="1" Date="01/15/2008 00:00:00" Price="27.95" Open="28.99" Close="27.95" High="28.99" Low="27.85" Volume="21894160" />
|
|
<StockData Name="1" Date="01/16/2008 00:00:00" Price="28.09" Open="27.89" Close="28.09" High="28.9" Low="27.67" Volume="21936420" />
|
|
<StockData Name="1" Date="01/17/2008 00:00:00" Price="28.12" Open="28.77" Close="28.12" High="28.96" Low="28.02" Volume="21757124" />
|
|
<StockData Name="1" Date="01/18/2008 00:00:00" Price="28.33" Open="28.12" Close="28.33" High="28.65" Low="27.44" Volume="24940910" />
|
|
<StockData Name="1" Date="01/22/2008 00:00:00" Price="27.13" Open="26.09" Close="27.13" High="28.09" Low="26.02" Volume="21178679" />
|
|
<StockData Name="1" Date="01/23/2008 00:00:00" Price="28.94" Open="26.21" Close="28.94" High="29.89" Low="26.12" Volume="35579266" />
|
|
<StockData Name="1" Date="01/24/2008 00:00:00" Price="27.18" Open="26.57" Close="27.18" High="27.45" Low="25.75" Volume="53355556" />
|
|
<StockData Name="1" Date="01/25/2008 00:00:00" Price="26.83" Open="27.36" Close="26.83" High="27.6" Low="26.29" Volume="28144643" />
|
|
<StockData Name="1" Date="01/28/2008 00:00:00" Price="26.87" Open="26.42" Close="26.87" High="27.22" Low="26.19" Volume="16729583" />
|
|
<StockData Name="1" Date="01/29/2008 00:00:00" Price="26.12" Open="26.7" Close="26.12" High="26.83" Low="25.94" Volume="24047415" />
|
|
<StockData Name="1" Date="01/30/2008 00:00:00" Price="26.3" Open="25.67" Close="26.3" High="26.99" Low="25.64" Volume="24080228" />
|
|
<StockData Name="1" Date="01/31/2008 00:00:00" Price="26.89" Open="26" Close="26.89" High="27.26" Low="25.9" Volume="22325765" />
|
|
<StockData Name="1" Date="02/01/2008 00:00:00" Price="28.81" Open="27.65" Close="28.81" High="29" Low="27.04" Volume="25839863" />
|
|
<StockData Name="1" Date="02/04/2008 00:00:00" Price="28.81" Open="28.67" Close="28.81" High="29.18" Low="28.59" Volume="19333233" />
|
|
<StockData Name="1" Date="02/05/2008 00:00:00" Price="27.78" Open="28.31" Close="27.78" High="28.48" Low="27.69" Volume="17882013" />
|
|
<StockData Name="1" Date="02/06/2008 00:00:00" Price="27.79" Open="28.04" Close="27.79" High="28.55" Low="27.67" Volume="16804665" />
|
|
<StockData Name="1" Date="02/07/2008 00:00:00" Price="27.84" Open="27.38" Close="27.84" High="28.48" Low="27.38" Volume="16977968" />
|
|
<StockData Name="1" Date="02/08/2008 00:00:00" Price="28.07" Open="27.64" Close="28.07" High="28.15" Low="27.52" Volume="13263921" />
|
|
<StockData Name="1" Date="02/11/2008 00:00:00" Price="28.17" Open="27.9" Close="28.17" High="28.42" Low="27.6" Volume="11573366" />
|
|
<StockData Name="1" Date="02/12/2008 00:00:00" Price="27.71" Open="28.39" Close="27.71" High="28.39" Low="27.49" Volume="15047097" />
|
|
<StockData Name="1" Date="02/13/2008 00:00:00" Price="27.85" Open="27.99" Close="27.85" High="28" Low="27.2" Volume="14989660" />
|
|
<StockData Name="1" Date="02/14/2008 00:00:00" Price="27.91" Open="27.99" Close="27.91" High="28.43" Low="27.74" Volume="11636279" />
|
|
<StockData Name="1" Date="02/15/2008 00:00:00" Price="27.79" Open="27.66" Close="27.79" High="28.16" Low="27.5" Volume="12062087" />
|
|
<StockData Name="1" Date="02/19/2008 00:00:00" Price="27.66" Open="28.14" Close="27.66" High="28.15" Low="27.5" Volume="10441842" />
|
|
<StockData Name="1" Date="02/20/2008 00:00:00" Price="27.24" Open="27.4" Close="27.24" High="27.45" Low="26.63" Volume="16774205" />
|
|
<StockData Name="1" Date="02/21/2008 00:00:00" Price="27.02" Open="27.36" Close="27.02" High="27.48" Low="26.9" Volume="12179967" />
|
|
<StockData Name="1" Date="02/22/2008 00:00:00" Price="27.71" Open="27.09" Close="27.71" High="27.75" Low="26.98" Volume="14326545" />
|
|
<StockData Name="1" Date="02/25/2008 00:00:00" Price="28.01" Open="27.7" Close="28.01" High="28.13" Low="27.53" Volume="14766822" />
|
|
<StockData Name="1" Date="02/26/2008 00:00:00" Price="27.51" Open="27.77" Close="27.51" High="28.1" Low="27.05" Volume="16939076" />
|
|
<StockData Name="1" Date="02/27/2008 00:00:00" Price="27.6" Open="27.37" Close="27.6" High="27.75" Low="27.06" Volume="9971238" />
|
|
<StockData Name="1" Date="02/28/2008 00:00:00" Price="27.27" Open="27.33" Close="27.27" High="27.63" Low="27.07" Volume="9601309" />
|
|
<StockData Name="1" Date="02/29/2008 00:00:00" Price="26.36" Open="27.01" Close="26.36" High="27.08" Low="26.17" Volume="17473527" />
|
|
<StockData Name="1" Date="03/03/2008 00:00:00" Price="25.85" Open="26.23" Close="25.85" High="26.3" Low="25.71" Volume="13830005" />
|
|
<StockData Name="1" Date="03/04/2008 00:00:00" Price="26.25" Open="25.55" Close="26.25" High="26.41" Low="25.33" Volume="18049873" />
|
|
<StockData Name="1" Date="03/05/2008 00:00:00" Price="26.74" Open="26.17" Close="26.74" High="27.13" Low="26.06" Volume="12582876" />
|
|
<StockData Name="1" Date="03/06/2008 00:00:00" Price="26.13" Open="26.48" Close="26.13" High="26.89" Low="26.11" Volume="12274178" />
|
|
<StockData Name="1" Date="03/07/2008 00:00:00" Price="25.78" Open="25.91" Close="25.78" High="26.47" Low="25.52" Volume="14417442" />
|
|
<StockData Name="1" Date="03/10/2008 00:00:00" Price="25.72" Open="25.82" Close="25.72" High="26.17" Low="25.56" Volume="13757429" />
|
|
<StockData Name="1" Date="03/11/2008 00:00:00" Price="26.41" Open="26.25" Close="26.41" High="26.49" Low="25.75" Volume="14014820" />
|
|
<StockData Name="1" Date="03/12/2008 00:00:00" Price="26.59" Open="26.41" Close="26.59" High="27.2" Low="26.38" Volume="11493042" />
|
|
<StockData Name="1" Date="03/13/2008 00:00:00" Price="26.7" Open="26.46" Close="26.7" High="27.03" Low="26.02" Volume="12338465" />
|
|
<StockData Name="1" Date="03/14/2008 00:00:00" Price="26.25" Open="26.78" Close="26.25" High="26.99" Low="25.82" Volume="16249271" />
|
|
<StockData Name="1" Date="03/17/2008 00:00:00" Price="25.77" Open="25.61" Close="25.77" High="26.12" Low="25.1" Volume="16829469" />
|
|
<StockData Name="1" Date="03/18/2008 00:00:00" Price="27.55" Open="26.29" Close="27.55" High="27.59" Low="25.9" Volume="23205504" />
|
|
<StockData Name="1" Date="03/19/2008 00:00:00" Price="27.47" Open="27.46" Close="27.47" High="28.89" Low="27.45" Volume="20369680" />
|
|
<StockData Name="1" Date="03/20/2008 00:00:00" Price="28.6" Open="27.55" Close="28.6" High="28.71" Low="26.97" Volume="20542669" />
|
|
<StockData Name="1" Date="03/24/2008 00:00:00" Price="29.81" Open="28.39" Close="29.81" High="30.32" Low="28.3" Volume="15697308" />
|
|
<StockData Name="1" Date="03/25/2008 00:00:00" Price="29.4" Open="29.77" Close="29.4" High="29.97" Low="29.01" Volume="11781682" />
|
|
<StockData Name="1" Date="03/26/2008 00:00:00" Price="29.47" Open="29.46" Close="29.47" High="29.55" Low="28.99" Volume="11560690" />
|
|
<StockData Name="1" Date="03/27/2008 00:00:00" Price="30.74" Open="29.74" Close="30.74" High="31.37" Low="29.56" Volume="20611507" />
|
|
<StockData Name="1" Date="03/28/2008 00:00:00" Price="30.22" Open="30.95" Close="30.22" High="31.26" Low="30.05" Volume="14221622" />
|
|
<StockData Name="1" Date="03/31/2008 00:00:00" Price="29.84" Open="29.87" Close="29.84" High="30.11" Low="29.45" Volume="13689832" />
|
|
<StockData Name="1" Date="04/01/2008 00:00:00" Price="31.41" Open="30.48" Close="31.41" High="31.45" Low="30.45" Volume="15643075" />
|
|
<StockData Name="1" Date="04/02/2008 00:00:00" Price="31.76" Open="31.62" Close="31.76" High="32.2" Low="31.2" Volume="15231160" />
|
|
<StockData Name="1" Date="04/03/2008 00:00:00" Price="31.72" Open="32.28" Close="31.72" High="32.32" Low="31.55" Volume="17644181" />
|
|
<StockData Name="1" Date="04/04/2008 00:00:00" Price="32.94" Open="31.95" Close="32.94" High="33.47" Low="31.77" Volume="20948313" />
|
|
<StockData Name="1" Date="04/07/2008 00:00:00" Price="32.43" Open="33.09" Close="32.43" High="33.4" Low="32.36" Volume="10791869" />
|
|
<StockData Name="1" Date="04/08/2008 00:00:00" Price="31.86" Open="32.25" Close="31.86" High="32.3" Low="31.35" Volume="13165678" />
|
|
<StockData Name="1" Date="04/09/2008 00:00:00" Price="31.58" Open="31.97" Close="31.58" High="32" Low="31.29" Volume="9281921" />
|
|
<StockData Name="1" Date="04/10/2008 00:00:00" Price="31.96" Open="31.47" Close="31.96" High="32.13" Low="31.47" Volume="9622774" />
|
|
<StockData Name="1" Date="04/11/2008 00:00:00" Price="30.87" Open="31.48" Close="30.87" High="31.63" Low="30.69" Volume="10367352" />
|
|
<StockData Name="1" Date="04/14/2008 00:00:00" Price="31.37" Open="31.05" Close="31.37" High="31.75" Low="30.89" Volume="9995375" />
|
|
<StockData Name="1" Date="04/15/2008 00:00:00" Price="31.58" Open="31.8" Close="31.58" High="31.96" Low="31.28" Volume="11023031" />
|
|
<StockData Name="1" Date="04/16/2008 00:00:00" Price="32.12" Open="32.09" Close="32.12" High="32.67" Low="31.58" Volume="24481080" />
|
|
<StockData Name="1" Date="04/17/2008 00:00:00" Price="31.01" Open="31.25" Close="31.01" High="31.4" Low="30.25" Volume="25641925" />
|
|
<StockData Name="1" Date="04/18/2008 00:00:00" Price="31.71" Open="31.96" Close="31.71" High="32.09" Low="31.47" Volume="18378738" />
|
|
<StockData Name="1" Date="04/21/2008 00:00:00" Price="30.63" Open="31.14" Close="30.63" High="31.49" Low="30.36" Volume="15451438" />
|
|
<StockData Name="1" Date="04/22/2008 00:00:00" Price="30.89" Open="30.41" Close="30.89" High="31.09" Low="30.35" Volume="12366577" />
|
|
<StockData Name="1" Date="04/23/2008 00:00:00" Price="30.67" Open="30.89" Close="30.67" High="30.9" Low="30.22" Volume="11464450" />
|
|
<StockData Name="1" Date="04/24/2008 00:00:00" Price="31.21" Open="30.72" Close="31.21" High="31.72" Low="30.44" Volume="14355221" />
|
|
<StockData Name="1" Date="04/25/2008 00:00:00" Price="31.3" Open="31.2" Close="31.3" High="31.46" Low="30.6" Volume="11343913" />
|
|
<StockData Name="1" Date="04/28/2008 00:00:00" Price="31.29" Open="31.27" Close="31.29" High="31.8" Low="30.97" Volume="8987859" />
|
|
<StockData Name="1" Date="04/29/2008 00:00:00" Price="31.08" Open="31.17" Close="31.08" High="31.33" Low="31" Volume="6908238" />
|
|
<StockData Name="1" Date="04/30/2008 00:00:00" Price="31.29" Open="31.29" Close="31.29" High="32" Low="31.08" Volume="20628611" />
|
|
<StockData Name="1" Date="05/01/2008 00:00:00" Price="31.78" Open="30.83" Close="31.78" High="31.82" Low="30.82" Volume="11456134" />
|
|
<StockData Name="1" Date="05/02/2008 00:00:00" Price="31.11" Open="31.85" Close="31.11" High="31.86" Low="30.65" Volume="16301812" />
|
|
<StockData Name="1" Date="05/05/2008 00:00:00" Price="30.86" Open="30.91" Close="30.86" High="31.35" Low="30.77" Volume="9279490" />
|
|
<StockData Name="1" Date="05/06/2008 00:00:00" Price="30.79" Open="30.66" Close="30.79" High="30.96" Low="30.37" Volume="10555198" />
|
|
<StockData Name="1" Date="05/07/2008 00:00:00" Price="29.8" Open="30.49" Close="29.8" High="30.88" Low="29.67" Volume="12347735" />
|
|
<StockData Name="1" Date="05/08/2008 00:00:00" Price="30.2" Open="29.94" Close="30.2" High="30.5" Low="29.69" Volume="9967484" />
|
|
<StockData Name="1" Date="05/09/2008 00:00:00" Price="30" Open="29.98" Close="30" High="30.19" Low="29.29" Volume="8097912" />
|
|
<StockData Name="1" Date="05/12/2008 00:00:00" Price="31.12" Open="30.25" Close="31.12" High="31.2" Low="30.19" Volume="13678891" />
|
|
<StockData Name="1" Date="05/13/2008 00:00:00" Price="31.41" Open="30.99" Close="31.41" High="31.52" Low="30.71" Volume="13239540" />
|
|
<StockData Name="1" Date="05/14/2008 00:00:00" Price="31.22" Open="31.3" Close="31.22" High="31.91" Low="31.09" Volume="11641225" />
|
|
<StockData Name="1" Date="05/15/2008 00:00:00" Price="31.93" Open="31.15" Close="31.93" High="31.94" Low="30.86" Volume="11398500" />
|
|
<StockData Name="1" Date="05/16/2008 00:00:00" Price="31.17" Open="32.09" Close="31.17" High="32.1" Low="30.68" Volume="18974810" />
|
|
<StockData Name="1" Date="05/19/2008 00:00:00" Price="30.88" Open="31.2" Close="30.88" High="31.37" Low="30.65" Volume="8986447" />
|
|
<StockData Name="1" Date="05/20/2008 00:00:00" Price="30.61" Open="30.75" Close="30.61" High="30.99" Low="30.29" Volume="10020633" />
|
|
<StockData Name="1" Date="05/21/2008 00:00:00" Price="30.07" Open="30.81" Close="30.07" High="30.94" Low="29.78" Volume="15474991" />
|
|
<StockData Name="1" Date="05/22/2008 00:00:00" Price="30.55" Open="30.01" Close="30.55" High="30.73" Low="29.94" Volume="10971493" />
|
|
<StockData Name="1" Date="05/23/2008 00:00:00" Price="30.18" Open="30.18" Close="30.18" High="30.43" Low="29.94" Volume="10072566" />
|
|
<StockData Name="1" Date="05/27/2008 00:00:00" Price="30.36" Open="30.21" Close="30.36" High="30.97" Low="30.07" Volume="15116401" />
|
|
<StockData Name="1" Date="05/28/2008 00:00:00" Price="29.65" Open="30.38" Close="29.65" High="30.55" Low="29.1" Volume="15370450" />
|
|
<StockData Name="1" Date="05/29/2008 00:00:00" Price="29.81" Open="29.62" Close="29.81" High="30.12" Low="29.62" Volume="11206554" />
|
|
<StockData Name="1" Date="05/30/2008 00:00:00" Price="30.01" Open="29.81" Close="30.01" High="30.04" Low="29.55" Volume="10146526" />
|
|
<StockData Name="1" Date="06/02/2008 00:00:00" Price="29.31" Open="29.99" Close="29.31" High="29.99" Low="29.03" Volume="12190641" />
|
|
<StockData Name="1" Date="06/03/2008 00:00:00" Price="29.28" Open="29.49" Close="29.28" High="30.24" Low="28.88" Volume="16864596" />
|
|
<StockData Name="1" Date="06/04/2008 00:00:00" Price="29.89" Open="29.13" Close="29.89" High="30.3" Low="29.04" Volume="13653573" />
|
|
<StockData Name="1" Date="06/05/2008 00:00:00" Price="30.06" Open="30.09" Close="30.06" High="30.31" Low="29.73" Volume="9619001" />
|
|
<StockData Name="1" Date="06/06/2008 00:00:00" Price="29.26" Open="29.8" Close="29.26" High="29.91" Low="29.09" Volume="12826240" />
|
|
<StockData Name="1" Date="06/09/2008 00:00:00" Price="29.07" Open="29.21" Close="29.07" High="29.6" Low="28.53" Volume="12231512" />
|
|
<StockData Name="1" Date="06/10/2008 00:00:00" Price="28.98" Open="28.47" Close="28.98" High="29.16" Low="28.46" Volume="10936464" />
|
|
<StockData Name="1" Date="06/11/2008 00:00:00" Price="27.72" Open="28.76" Close="27.72" High="28.91" Low="27.64" Volume="20369538" />
|
|
<StockData Name="1" Date="06/12/2008 00:00:00" Price="28.08" Open="27.95" Close="28.08" High="28.6" Low="27.87" Volume="16701336" />
|
|
<StockData Name="1" Date="06/13/2008 00:00:00" Price="28.38" Open="28.43" Close="28.38" High="28.69" Low="28" Volume="17251919" />
|
|
<StockData Name="1" Date="06/16/2008 00:00:00" Price="28.65" Open="28.55" Close="28.65" High="28.84" Low="28.23" Volume="17380786" />
|
|
<StockData Name="1" Date="06/17/2008 00:00:00" Price="28.81" Open="28.69" Close="28.81" High="29.01" Low="28.49" Volume="14461251" />
|
|
<StockData Name="1" Date="06/18/2008 00:00:00" Price="28.93" Open="28.73" Close="28.93" High="29.33" Low="28.42" Volume="13512042" />
|
|
<StockData Name="1" Date="06/19/2008 00:00:00" Price="29.17" Open="28.98" Close="29.17" High="29.31" Low="28.33" Volume="11322441" />
|
|
<StockData Name="1" Date="06/20/2008 00:00:00" Price="28.17" Open="28.85" Close="28.17" High="28.85" Low="28.07" Volume="17910646" />
|
|
<StockData Name="1" Date="06/23/2008 00:00:00" Price="27.73" Open="28.41" Close="27.73" High="28.42" Low="27.49" Volume="15102502" />
|
|
<StockData Name="1" Date="06/24/2008 00:00:00" Price="28" Open="27.54" Close="28" High="28.43" Low="27.4" Volume="13068193" />
|
|
<StockData Name="1" Date="06/25/2008 00:00:00" Price="28.16" Open="28.1" Close="28.16" High="28.6" Low="28" Volume="12684193" />
|
|
<StockData Name="1" Date="06/26/2008 00:00:00" Price="27.59" Open="27.93" Close="27.59" High="27.95" Low="27.51" Volume="15542284" />
|
|
<StockData Name="1" Date="06/27/2008 00:00:00" Price="27.61" Open="27.47" Close="27.61" High="27.99" Low="27.15" Volume="14180009" />
|
|
<StockData Name="1" Date="06/30/2008 00:00:00" Price="27.33" Open="27.43" Close="27.33" High="27.64" Low="26.89" Volume="13241544" />
|
|
<StockData Name="1" Date="07/01/2008 00:00:00" Price="27.74" Open="27.02" Close="27.74" High="27.94" Low="26.97" Volume="16049104" />
|
|
<StockData Name="1" Date="07/02/2008 00:00:00" Price="27.11" Open="27.99" Close="27.11" High="27.99" Low="27.03" Volume="12103801" />
|
|
<StockData Name="1" Date="07/03/2008 00:00:00" Price="26.8" Open="27.11" Close="26.8" High="27.44" Low="26.75" Volume="6570367" />
|
|
<StockData Name="1" Date="07/07/2008 00:00:00" Price="26.92" Open="26.89" Close="26.92" High="27.25" Low="26.23" Volume="14060020" />
|
|
<StockData Name="1" Date="07/08/2008 00:00:00" Price="28.65" Open="27" Close="28.65" High="28.68" Low="26.71" Volume="19265054" />
|
|
<StockData Name="1" Date="07/09/2008 00:00:00" Price="27.95" Open="28.77" Close="27.95" High="29.13" Low="27.95" Volume="17219235" />
|
|
<StockData Name="1" Date="07/10/2008 00:00:00" Price="28.18" Open="28.06" Close="28.18" High="28.5" Low="27.48" Volume="12308493" />
|
|
<StockData Name="1" Date="07/11/2008 00:00:00" Price="28.01" Open="27.81" Close="28.01" High="28.43" Low="27.22" Volume="13592549" />
|
|
<StockData Name="1" Date="07/14/2008 00:00:00" Price="27.49" Open="28.3" Close="27.49" High="28.4" Low="27.15" Volume="12442860" />
|
|
<StockData Name="1" Date="07/15/2008 00:00:00" Price="26.89" Open="27.09" Close="26.89" High="27.62" Low="25.95" Volume="18504447" />
|
|
<StockData Name="1" Date="07/16/2008 00:00:00" Price="28.1" Open="27.36" Close="28.1" High="28.33" Low="26.74" Volume="21391874" />
|
|
<StockData Name="1" Date="07/17/2008 00:00:00" Price="24.2" Open="24.38" Close="24.2" High="24.87" Low="23.52" Volume="79875425" />
|
|
<StockData Name="1" Date="07/18/2008 00:00:00" Price="23.98" Open="24.07" Close="23.98" High="24.27" Low="23.73" Volume="23002958" />
|
|
<StockData Name="1" Date="07/21/2008 00:00:00" Price="24.06" Open="24.02" Close="24.06" High="24.21" Low="23.9" Volume="16560147" />
|
|
<StockData Name="1" Date="07/22/2008 00:00:00" Price="25.04" Open="23.77" Close="25.04" High="25.11" Low="23.77" Volume="18857247" />
|
|
<StockData Name="1" Date="07/23/2008 00:00:00" Price="25.38" Open="25.48" Close="25.38" High="26.13" Low="25.13" Volume="13107047" />
|
|
<StockData Name="1" Date="07/24/2008 00:00:00" Price="24.39" Open="25.21" Close="24.39" High="25.41" Low="24.18" Volume="17004407" />
|
|
<StockData Name="1" Date="07/25/2008 00:00:00" Price="25.4" Open="24.4" Close="25.4" High="25.43" Low="24.4" Volume="19160148" />
|
|
<StockData Name="1" Date="07/28/2008 00:00:00" Price="24.78" Open="25.38" Close="24.78" High="25.48" Low="24.54" Volume="11165029" />
|
|
<StockData Name="1" Date="07/29/2008 00:00:00" Price="25.52" Open="24.93" Close="25.52" High="26.08" Low="24.92" Volume="15673086" />
|
|
<StockData Name="1" Date="07/30/2008 00:00:00" Price="25.49" Open="25.52" Close="25.49" High="26.04" Low="25.08" Volume="11698331" />
|
|
<StockData Name="1" Date="07/31/2008 00:00:00" Price="25.17" Open="25.1" Close="25.17" High="25.8" Low="25.02" Volume="12022440" />
|
|
<StockData Name="1" Date="08/01/2008 00:00:00" Price="24.58" Open="25.28" Close="24.58" High="25.29" Low="23.86" Volume="24434895" />
|
|
<StockData Name="1" Date="08/04/2008 00:00:00" Price="25.05" Open="24.49" Close="25.05" High="25.28" Low="24.3" Volume="10329164" />
|
|
<StockData Name="1" Date="08/05/2008 00:00:00" Price="25.61" Open="25.43" Close="25.61" High="25.69" Low="25.02" Volume="14183104" />
|
|
<StockData Name="1" Date="08/06/2008 00:00:00" Price="25.44" Open="25.42" Close="25.44" High="25.6" Low="25.02" Volume="16408775" />
|
|
<StockData Name="1" Date="08/07/2008 00:00:00" Price="25.46" Open="25.47" Close="25.46" High="25.92" Low="25.04" Volume="14095644" />
|
|
<StockData Name="1" Date="08/08/2008 00:00:00" Price="26.36" Open="25.48" Close="26.36" High="26.52" Low="25.21" Volume="11945000" />
|
|
<StockData Name="1" Date="08/11/2008 00:00:00" Price="26.75" Open="26.08" Close="26.75" High="27.01" Low="25.66" Volume="11616053" />
|
|
<StockData Name="1" Date="08/12/2008 00:00:00" Price="26.05" Open="26.57" Close="26.05" High="26.78" Low="25.98" Volume="12692073" />
|
|
<StockData Name="1" Date="08/13/2008 00:00:00" Price="25.8" Open="25.89" Close="25.8" High="26.39" Low="25.57" Volume="13208771" />
|
|
<StockData Name="1" Date="08/14/2008 00:00:00" Price="26.05" Open="25.78" Close="26.05" High="26.28" Low="25.52" Volume="13379164" />
|
|
<StockData Name="1" Date="08/15/2008 00:00:00" Price="25.98" Open="26" Close="25.98" High="26.47" Low="25.92" Volume="11003090" />
|
|
<StockData Name="1" Date="08/18/2008 00:00:00" Price="25.51" Open="25.77" Close="25.51" High="26.09" Low="25.31" Volume="12741343" />
|
|
<StockData Name="1" Date="08/19/2008 00:00:00" Price="25.39" Open="25.3" Close="25.39" High="25.78" Low="25.3" Volume="9931848" />
|
|
<StockData Name="1" Date="08/20/2008 00:00:00" Price="24.96" Open="25.27" Close="24.96" High="25.39" Low="24.76" Volume="12839455" />
|
|
<StockData Name="1" Date="08/21/2008 00:00:00" Price="24.52" Open="24.78" Close="24.52" High="24.78" Low="24.21" Volume="12704119" />
|
|
<StockData Name="1" Date="08/22/2008 00:00:00" Price="25.03" Open="24.71" Close="25.03" High="25.24" Low="24.4" Volume="8409944" />
|
|
<StockData Name="1" Date="08/25/2008 00:00:00" Price="24.77" Open="24.86" Close="24.77" High="24.89" Low="24.61" Volume="8004052" />
|
|
<StockData Name="1" Date="08/26/2008 00:00:00" Price="24.66" Open="25" Close="24.66" High="25.02" Low="24.42" Volume="7141114" />
|
|
<StockData Name="1" Date="08/27/2008 00:00:00" Price="24.88" Open="24.67" Close="24.88" High="25.1" Low="24.47" Volume="6711342" />
|
|
<StockData Name="1" Date="08/28/2008 00:00:00" Price="25.4" Open="24.79" Close="25.4" High="25.49" Low="24.74" Volume="6304550" />
|
|
<StockData Name="1" Date="08/29/2008 00:00:00" Price="24.93" Open="25.05" Close="24.93" High="25.21" Low="24.7" Volume="10415374" />
|
|
<StockData Name="1" Date="09/02/2008 00:00:00" Price="24.07" Open="25.2" Close="24.07" High="25.32" Low="23.91" Volume="15885295" />
|
|
<StockData Name="1" Date="09/03/2008 00:00:00" Price="24.24" Open="24.16" Close="24.24" High="24.47" Low="24.06" Volume="11848164" />
|
|
<StockData Name="1" Date="09/04/2008 00:00:00" Price="23.81" Open="24.51" Close="23.81" High="24.69" Low="23.8" Volume="18151907" />
|
|
<StockData Name="1" Date="09/05/2008 00:00:00" Price="23.77" Open="23.38" Close="23.77" High="24.45" Low="23.24" Volume="22776993" />
|
|
<StockData Name="1" Date="09/08/2008 00:00:00" Price="23.48" Open="24.23" Close="23.48" High="24.32" Low="23.17" Volume="15150185" />
|
|
<StockData Name="1" Date="09/09/2008 00:00:00" Price="22.7" Open="23.49" Close="22.7" High="23.79" Low="22.69" Volume="14398815" />
|
|
<StockData Name="1" Date="09/10/2008 00:00:00" Price="23.37" Open="22.65" Close="23.37" High="23.65" Low="22.59" Volume="18630112" />
|
|
<StockData Name="1" Date="09/11/2008 00:00:00" Price="23.03" Open="22.96" Close="23.03" High="23.44" Low="22.82" Volume="17691625" />
|
|
<StockData Name="1" Date="09/12/2008 00:00:00" Price="22.55" Open="22.89" Close="22.55" High="22.92" Low="22.16" Volume="17365274" />
|
|
<StockData Name="1" Date="09/15/2008 00:00:00" Price="22" Open="21.84" Close="22" High="22.7" Low="21.7" Volume="15320985" />
|
|
<StockData Name="1" Date="09/16/2008 00:00:00" Price="22.81" Open="21.99" Close="22.81" High="23.08" Low="21.91" Volume="21822514" />
|
|
<StockData Name="1" Date="09/17/2008 00:00:00" Price="21.92" Open="22.41" Close="21.92" High="22.86" Low="21.76" Volume="20338791" />
|
|
<StockData Name="1" Date="09/18/2008 00:00:00" Price="23" Open="22.75" Close="23" High="23.38" Low="21.7" Volume="23623425" />
|
|
<StockData Name="1" Date="09/19/2008 00:00:00" Price="23.17" Open="23.7" Close="23.17" High="23.8" Low="22.09" Volume="23260254" />
|
|
<StockData Name="1" Date="09/22/2008 00:00:00" Price="21.63" Open="23.16" Close="21.63" High="23.17" Low="21.62" Volume="14427090" />
|
|
<StockData Name="1" Date="09/23/2008 00:00:00" Price="21.48" Open="21.84" Close="21.48" High="22.14" Low="21.47" Volume="17481470" />
|
|
<StockData Name="1" Date="09/24/2008 00:00:00" Price="21.63" Open="21.61" Close="21.63" High="21.83" Low="21.14" Volume="13031625" />
|
|
<StockData Name="1" Date="09/25/2008 00:00:00" Price="22.36" Open="21.83" Close="22.36" High="22.63" Low="21.25" Volume="15089475" />
|
|
<StockData Name="1" Date="09/26/2008 00:00:00" Price="22.57" Open="21.76" Close="22.57" High="22.66" Low="21.75" Volume="11974518" />
|
|
<StockData Name="1" Date="09/29/2008 00:00:00" Price="19.95" Open="22.28" Close="19.95" High="22.66" Low="19.95" Volume="22542568" />
|
|
<StockData Name="1" Date="09/30/2008 00:00:00" Price="22.38" Open="20.48" Close="22.38" High="22.4" Low="20.3" Volume="20405919" />
|
|
<StockData Name="1" Date="10/01/2008 00:00:00" Price="20.85" Open="22.02" Close="20.85" High="22.23" Low="20.75" Volume="17335158" />
|
|
<StockData Name="1" Date="10/02/2008 00:00:00" Price="19.15" Open="19.82" Close="19.15" High="20" Low="18.93" Volume="25453645" />
|
|
<StockData Name="1" Date="10/03/2008 00:00:00" Price="18.94" Open="19.37" Close="18.94" High="20.12" Low="18.93" Volume="19622711" />
|
|
<StockData Name="1" Date="10/06/2008 00:00:00" Price="17.89" Open="18.5" Close="17.89" High="18.5" Low="16.7" Volume="37329033" />
|
|
<StockData Name="1" Date="10/07/2008 00:00:00" Price="16.5" Open="18.11" Close="16.5" High="18.47" Low="16.49" Volume="22360651" />
|
|
<StockData Name="1" Date="10/08/2008 00:00:00" Price="17.01" Open="16.13" Close="17.01" High="18.09" Low="16.02" Volume="32015963" />
|
|
<StockData Name="1" Date="10/09/2008 00:00:00" Price="15.96" Open="17.16" Close="15.96" High="17.22" Low="15.55" Volume="25100758" />
|
|
<StockData Name="1" Date="10/10/2008 00:00:00" Price="16.73" Open="15.14" Close="16.73" High="17.2" Low="15" Volume="38613241" />
|
|
<StockData Name="1" Date="10/13/2008 00:00:00" Price="18.1" Open="17.66" Close="18.1" High="18.12" Low="16.73" Volume="23754363" />
|
|
<StockData Name="1" Date="10/14/2008 00:00:00" Price="17.74" Open="18.63" Close="17.74" High="18.75" Low="17.58" Volume="25131944" />
|
|
<StockData Name="1" Date="10/15/2008 00:00:00" Price="15.33" Open="16.99" Close="15.33" High="17.01" Low="15.01" Volume="41383645" />
|
|
<StockData Name="1" Date="10/16/2008 00:00:00" Price="14.97" Open="14.62" Close="14.97" High="14.97" Low="13.69" Volume="48841540" />
|
|
<StockData Name="1" Date="10/17/2008 00:00:00" Price="15.35" Open="14.56" Close="15.35" High="18.04" Low="14.26" Volume="24623936" />
|
|
<StockData Name="1" Date="10/20/2008 00:00:00" Price="15.47" Open="15.36" Close="15.47" High="15.75" Low="14.84" Volume="14999977" />
|
|
<StockData Name="1" Date="10/21/2008 00:00:00" Price="14.87" Open="15.2" Close="14.87" High="15.47" Low="14.84" Volume="12936733" />
|
|
<StockData Name="1" Date="10/22/2008 00:00:00" Price="15.03" Open="14.82" Close="15.03" High="15.16" Low="14.65" Volume="20126280" />
|
|
<StockData Name="1" Date="10/23/2008 00:00:00" Price="15.32" Open="14.88" Close="15.32" High="15.4" Low="14.42" Volume="26456642" />
|
|
<StockData Name="1" Date="10/24/2008 00:00:00" Price="14.89" Open="14.24" Close="14.89" High="15.41" Low="14.17" Volume="25732757" />
|
|
<StockData Name="1" Date="10/27/2008 00:00:00" Price="14.53" Open="14.69" Close="14.53" High="15.37" Low="14.51" Volume="16945836" />
|
|
<StockData Name="1" Date="10/28/2008 00:00:00" Price="15.87" Open="15.09" Close="15.87" High="15.93" Low="14.4" Volume="20637101" />
|
|
<StockData Name="1" Date="10/29/2008 00:00:00" Price="15.16" Open="15.87" Close="15.16" High="16.09" Low="15.06" Volume="16015176" />
|
|
<StockData Name="1" Date="10/30/2008 00:00:00" Price="15.39" Open="15.73" Close="15.39" High="15.92" Low="15.03" Volume="16068590" />
|
|
<StockData Name="1" Date="10/31/2008 00:00:00" Price="15.27" Open="15.23" Close="15.27" High="15.7" Low="15.07" Volume="13255879" />
|
|
<StockData Name="1" Date="11/03/2008 00:00:00" Price="15.01" Open="14.93" Close="15.01" High="15.32" Low="14.83" Volume="14279955" />
|
|
<StockData Name="1" Date="11/04/2008 00:00:00" Price="15.75" Open="15.28" Close="15.75" High="15.78" Low="15.06" Volume="11547133" />
|
|
<StockData Name="1" Date="11/05/2008 00:00:00" Price="14.72" Open="15.56" Close="14.72" High="15.69" Low="14.7" Volume="12786914" />
|
|
<StockData Name="1" Date="11/06/2008 00:00:00" Price="13.96" Open="14.62" Close="13.96" High="15" Low="13.89" Volume="18077552" />
|
|
<StockData Name="1" Date="11/07/2008 00:00:00" Price="14.19" Open="14.17" Close="14.19" High="14.51" Low="13.92" Volume="11186597" />
|
|
<StockData Name="1" Date="11/10/2008 00:00:00" Price="13.71" Open="14.61" Close="13.71" High="14.63" Low="13.38" Volume="14114941" />
|
|
<StockData Name="1" Date="11/11/2008 00:00:00" Price="13.05" Open="13.54" Close="13.05" High="13.63" Low="12.84" Volume="20589825" />
|
|
<StockData Name="1" Date="11/12/2008 00:00:00" Price="12.3" Open="12.9" Close="12.3" High="13.05" Low="12.29" Volume="14532442" />
|
|
<StockData Name="1" Date="11/13/2008 00:00:00" Price="13.77" Open="12.29" Close="13.77" High="13.79" Low="11.39" Volume="29358314" />
|
|
<StockData Name="1" Date="11/14/2008 00:00:00" Price="12.36" Open="13.24" Close="12.36" High="13.59" Low="12.36" Volume="24872054" />
|
|
<StockData Name="1" Date="11/17/2008 00:00:00" Price="12.21" Open="12.32" Close="12.21" High="12.69" Low="11.88" Volume="21411912" />
|
|
<StockData Name="1" Date="11/18/2008 00:00:00" Price="12.3" Open="12.58" Close="12.3" High="12.63" Low="11.73" Volume="20507076" />
|
|
<StockData Name="1" Date="11/19/2008 00:00:00" Price="11.69" Open="12.25" Close="11.69" High="12.6" Low="11.69" Volume="23581354" />
|
|
<StockData Name="1" Date="11/20/2008 00:00:00" Price="11.17" Open="11.68" Close="11.17" High="12.33" Low="11.14" Volume="27147077" />
|
|
<StockData Name="1" Date="11/21/2008 00:00:00" Price="12.01" Open="11.48" Close="12.01" High="12.02" Low="10.91" Volume="29051471" />
|
|
<StockData Name="1" Date="11/24/2008 00:00:00" Price="12.8" Open="12.2" Close="12.8" High="12.95" Low="11.96" Volume="26984388" />
|
|
<StockData Name="1" Date="11/25/2008 00:00:00" Price="12.88" Open="13.03" Close="12.88" High="13.23" Low="12.58" Volume="22179747" />
|
|
<StockData Name="1" Date="11/26/2008 00:00:00" Price="13.48" Open="12.75" Close="13.48" High="13.53" Low="12.6" Volume="13978112" />
|
|
<StockData Name="1" Date="11/27/2008 00:00:00" Price="13.13" Open="13.31" Close="13.13" High="13.35" Low="12.95" Volume="7245569" />
|
|
<StockData Name="1" Date="11/28/2008 00:00:00" Price="13.13" Open="13.31" Close="13.13" High="13.35" Low="12.95" Volume="7245569" />
|
|
<StockData Name="1" Date="12/01/2008 00:00:00" Price="12.23" Open="12.97" Close="12.23" High="13.03" Low="12.21" Volume="15099694" />
|
|
<StockData Name="1" Date="12/02/2008 00:00:00" Price="13.26" Open="12.52" Close="13.26" High="13.31" Low="12.52" Volume="23686606" />
|
|
<StockData Name="1" Date="12/03/2008 00:00:00" Price="13.63" Open="12.95" Close="13.63" High="13.91" Low="12.85" Volume="21720704" />
|
|
<StockData Name="1" Date="12/04/2008 00:00:00" Price="13.4" Open="13.4" Close="13.4" High="13.84" Low="13.02" Volume="20277344" />
|
|
<StockData Name="1" Date="12/05/2008 00:00:00" Price="13.96" Open="13.15" Close="13.96" High="13.98" Low="12.78" Volume="20564696" />
|
|
<StockData Name="1" Date="12/08/2008 00:00:00" Price="14.26" Open="14.05" Close="14.26" High="14.52" Low="13.92" Volume="17211399" />
|
|
<StockData Name="1" Date="12/09/2008 00:00:00" Price="14.18" Open="14.18" Close="14.18" High="14.64" Low="13.9" Volume="17099361" />
|
|
<StockData Name="1" Date="12/10/2008 00:00:00" Price="13.79" Open="14.06" Close="13.79" High="14.23" Low="13.23" Volume="18240224" />
|
|
<StockData Name="1" Date="12/11/2008 00:00:00" Price="13.79" Open="13.72" Close="13.79" High="14.19" Low="13.47" Volume="15295070" />
|
|
<StockData Name="1" Date="12/12/2008 00:00:00" Price="14.27" Open="13.6" Close="14.27" High="14.41" Low="13.39" Volume="16776853" />
|
|
<StockData Name="1" Date="12/15/2008 00:00:00" Price="13.91" Open="14.21" Close="13.91" High="14.36" Low="13.76" Volume="14079466" />
|
|
<StockData Name="1" Date="12/16/2008 00:00:00" Price="15.17" Open="14.04" Close="15.17" High="15.29" Low="14.04" Volume="24478605" />
|
|
<StockData Name="1" Date="12/17/2008 00:00:00" Price="15.02" Open="15.01" Close="15.02" High="15.48" Low="14.88" Volume="15748806" />
|
|
<StockData Name="1" Date="12/18/2008 00:00:00" Price="14.61" Open="15.17" Close="14.61" High="15.22" Low="14.28" Volume="14340823" />
|
|
<StockData Name="1" Date="12/19/2008 00:00:00" Price="14.45" Open="14.41" Close="14.45" High="14.72" Low="14.27" Volume="18498821" />
|
|
<StockData Name="1" Date="12/22/2008 00:00:00" Price="14.1" Open="14.48" Close="14.1" High="14.57" Low="13.75" Volume="11017736" />
|
|
<StockData Name="1" Date="12/23/2008 00:00:00" Price="13.62" Open="14.33" Close="13.62" High="14.33" Low="13.33" Volume="15861985" />
|
|
<StockData Name="1" Date="12/24/2008 00:00:00" Price="13.65" Open="13.63" Close="13.65" High="13.76" Low="13.55" Volume="2649271" />
|
|
<StockData Name="1" Date="12/25/2008 00:00:00" Price="13.6" Open="13.7" Close="13.6" High="13.97" Low="13.53" Volume="3442311" />
|
|
<StockData Name="1" Date="12/26/2008 00:00:00" Price="13.6" Open="13.7" Close="13.6" High="13.97" Low="13.53" Volume="3442311" />
|
|
<StockData Name="1" Date="12/29/2008 00:00:00" Price="13.4" Open="13.66" Close="13.4" High="13.76" Low="13.11" Volume="7363573" />
|
|
<StockData Name="1" Date="12/30/2008 00:00:00" Price="13.96" Open="13.48" Close="13.96" High="13.96" Low="13.37" Volume="9495755" />
|
|
<StockData Name="1" Date="12/31/2008 00:00:00" Price="13.96" Open="13.74" Close="13.96" High="14.24" Low="13.56" Volume="10361197" />
|
|
<StockData Name="1" Date="01/01/2009 00:00:00" Price="14.66" Open="14.03" Close="14.66" High="14.72" Low="13.81" Volume="9021639" />
|
|
<StockData Name="1" Date="01/02/2009 00:00:00" Price="14.66" Open="14.03" Close="14.66" High="14.72" Low="13.81" Volume="9021639" />
|
|
<StockData Name="1" Date="01/05/2009 00:00:00" Price="14.77" Open="14.63" Close="14.77" High="14.87" Low="14.25" Volume="10398100" />
|
|
<StockData Name="1" Date="01/06/2009 00:00:00" Price="15.18" Open="14.78" Close="15.18" High="15.48" Low="14.74" Volume="12891198" />
|
|
<StockData Name="1" Date="01/07/2009 00:00:00" Price="14.59" Open="14.54" Close="14.59" High="14.76" Low="14.37" Volume="9716867" />
|
|
<StockData Name="1" Date="01/08/2009 00:00:00" Price="14.67" Open="14.46" Close="14.67" High="14.8" Low="14.28" Volume="10289504" />
|
|
<StockData Name="1" Date="01/09/2009 00:00:00" Price="14.19" Open="14.62" Close="14.19" High="14.74" Low="14.07" Volume="9306118" />
|
|
<StockData Name="1" Date="01/12/2009 00:00:00" Price="14.01" Open="14.34" Close="14.01" High="14.4" Low="13.93" Volume="10488886" />
|
|
<StockData Name="1" Date="01/13/2009 00:00:00" Price="14.13" Open="14.1" Close="14.13" High="14.27" Low="13.85" Volume="16952509" />
|
|
<StockData Name="1" Date="01/14/2009 00:00:00" Price="12.92" Open="13.69" Close="12.92" High="13.73" Low="12.78" Volume="20385501" />
|
|
<StockData Name="1" Date="01/15/2009 00:00:00" Price="13.44" Open="13.08" Close="13.44" High="13.6" Low="12.83" Volume="18509857" />
|
|
<StockData Name="1" Date="01/16/2009 00:00:00" Price="13.26" Open="13.69" Close="13.26" High="13.71" Low="12.9" Volume="19358931" />
|
|
<StockData Name="1" Date="01/20/2009 00:00:00" Price="12.55" Open="13.21" Close="12.55" High="13.32" Low="12.52" Volume="14502865" />
|
|
<StockData Name="1" Date="01/21/2009 00:00:00" Price="13.28" Open="12.88" Close="13.28" High="13.34" Low="12.72" Volume="18196900" />
|
|
<StockData Name="1" Date="01/22/2009 00:00:00" Price="11.67" Open="11.97" Close="11.67" High="11.97" Low="11.44" Volume="43396227" />
|
|
<StockData Name="1" Date="01/23/2009 00:00:00" Price="12" Open="11.43" Close="12" High="12.15" Low="11.33" Volume="19939314" />
|
|
<StockData Name="1" Date="01/26/2009 00:00:00" Price="11.87" Open="12" Close="11.87" High="12.18" Low="11.61" Volume="11717146" />
|
|
<StockData Name="1" Date="01/27/2009 00:00:00" Price="12.09" Open="11.92" Close="12.09" High="12.18" Low="11.8" Volume="11460543" />
|
|
<StockData Name="1" Date="01/28/2009 00:00:00" Price="12.72" Open="12.4" Close="12.72" High="12.95" Low="12.29" Volume="13706145" />
|
|
<StockData Name="1" Date="01/29/2009 00:00:00" Price="12.25" Open="12.55" Close="12.25" High="12.77" Low="12.21" Volume="12892164" />
|
|
<StockData Name="1" Date="01/30/2009 00:00:00" Price="12.02" Open="12.41" Close="12.02" High="12.41" Low="11.97" Volume="12250799" />
|
|
<StockData Name="1" Date="02/02/2009 00:00:00" Price="12.23" Open="11.97" Close="12.23" High="12.39" Low="11.93" Volume="10890234" />
|
|
<StockData Name="1" Date="02/03/2009 00:00:00" Price="12.84" Open="12.25" Close="12.84" High="12.92" Low="12.14" Volume="16807083" />
|
|
<StockData Name="1" Date="02/04/2009 00:00:00" Price="12.6" Open="12.89" Close="12.6" High="13.07" Low="12.46" Volume="11862740" />
|
|
<StockData Name="1" Date="02/05/2009 00:00:00" Price="13.21" Open="12.48" Close="13.21" High="13.27" Low="12.34" Volume="15097138" />
|
|
<StockData Name="1" Date="02/06/2009 00:00:00" Price="13.63" Open="13.01" Close="13.63" High="13.69" Low="13" Volume="12356332" />
|
|
<StockData Name="1" Date="02/09/2009 00:00:00" Price="13.85" Open="13.54" Close="13.85" High="13.98" Low="13.4" Volume="9465843" />
|
|
<StockData Name="1" Date="02/10/2009 00:00:00" Price="13.35" Open="13.69" Close="13.35" High="13.88" Low="13.27" Volume="21811580" />
|
|
<StockData Name="1" Date="02/11/2009 00:00:00" Price="13.35" Open="13.44" Close="13.35" High="13.63" Low="13.23" Volume="14735673" />
|
|
<StockData Name="1" Date="02/12/2009 00:00:00" Price="13.38" Open="13.23" Close="13.38" High="13.38" Low="12.9" Volume="17631656" />
|
|
<StockData Name="1" Date="02/13/2009 00:00:00" Price="13.19" Open="13.39" Close="13.19" High="13.52" Low="13.06" Volume="8636818" />
|
|
<StockData Name="1" Date="02/17/2009 00:00:00" Price="12.32" Open="12.72" Close="12.32" High="12.72" Low="12.28" Volume="11482354" />
|
|
<StockData Name="1" Date="02/18/2009 00:00:00" Price="12.49" Open="12.33" Close="12.49" High="12.7" Low="12.1" Volume="10218962" />
|
|
<StockData Name="1" Date="02/19/2009 00:00:00" Price="12.16" Open="12.64" Close="12.16" High="12.76" Low="12.08" Volume="10753414" />
|
|
<StockData Name="1" Date="02/20/2009 00:00:00" Price="12.18" Open="12.05" Close="12.18" High="12.35" Low="11.95" Volume="14079532" />
|
|
<StockData Name="1" Date="02/23/2009 00:00:00" Price="11.53" Open="12.25" Close="11.53" High="12.31" Low="11.46" Volume="14188680" />
|
|
<StockData Name="1" Date="02/24/2009 00:00:00" Price="11.81" Open="11.62" Close="11.81" High="11.88" Low="11.34" Volume="17066257" />
|
|
<StockData Name="1" Date="02/25/2009 00:00:00" Price="11.73" Open="11.65" Close="11.73" High="12.15" Low="11.59" Volume="19479182" />
|
|
<StockData Name="1" Date="02/26/2009 00:00:00" Price="11.45" Open="11.89" Close="11.45" High="12.07" Low="11.4" Volume="11582526" />
|
|
<StockData Name="1" Date="02/27/2009 00:00:00" Price="10.87" Open="11.25" Close="10.87" High="11.28" Low="10.5" Volume="29937358" />
|
|
<StockData Name="1" Date="03/02/2009 00:00:00" Price="10.5" Open="10.63" Close="10.5" High="10.97" Low="10.28" Volume="25090246" />
|
|
<StockData Name="1" Date="03/03/2009 00:00:00" Price="10.42" Open="10.38" Close="10.42" High="10.73" Low="10.37" Volume="20786696" />
|
|
<StockData Name="1" Date="03/04/2009 00:00:00" Price="10.81" Open="10.65" Close="10.81" High="10.99" Low="10.42" Volume="22134444" />
|
|
<StockData Name="1" Date="03/05/2009 00:00:00" Price="10.46" Open="10.61" Close="10.46" High="10.79" Low="10.42" Volume="22896543" />
|
|
<StockData Name="1" Date="03/06/2009 00:00:00" Price="10.43" Open="10.54" Close="10.43" High="10.6" Low="9.91" Volume="22854899" />
|
|
<StockData Name="1" Date="03/09/2009 00:00:00" Price="10.27" Open="10.27" Close="10.27" High="10.84" Low="10.22" Volume="14741131" />
|
|
<StockData Name="1" Date="03/10/2009 00:00:00" Price="11.1" Open="10.6" Close="11.1" High="11.15" Low="10.46" Volume="18488798" />
|
|
<StockData Name="1" Date="03/11/2009 00:00:00" Price="11.63" Open="11.26" Close="11.63" High="11.75" Low="11" Volume="18079061" />
|
|
<StockData Name="1" Date="03/12/2009 00:00:00" Price="12.14" Open="11.9" Close="12.14" High="12.21" Low="11.56" Volume="19552448" />
|
|
<StockData Name="1" Date="03/13/2009 00:00:00" Price="11.93" Open="12.22" Close="11.93" High="12.25" Low="11.64" Volume="16183321" />
|
|
<StockData Name="1" Date="03/16/2009 00:00:00" Price="11.56" Open="12" Close="11.56" High="12.07" Low="11.54" Volume="12931008" />
|
|
<StockData Name="1" Date="03/17/2009 00:00:00" Price="12.14" Open="11.57" Close="12.14" High="12.17" Low="11.57" Volume="11874400" />
|
|
<StockData Name="1" Date="03/18/2009 00:00:00" Price="12.22" Open="12" Close="12.22" High="12.5" Low="11.85" Volume="12560935" />
|
|
<StockData Name="1" Date="03/19/2009 00:00:00" Price="12.24" Open="12.37" Close="12.24" High="12.38" Low="12.04" Volume="12393237" />
|
|
<StockData Name="1" Date="03/20/2009 00:00:00" Price="12.09" Open="12.36" Close="12.09" High="12.45" Low="11.98" Volume="15270927" />
|
|
<StockData Name="1" Date="03/23/2009 00:00:00" Price="13.06" Open="12.46" Close="13.06" High="13.06" Low="12.25" Volume="13764493" />
|
|
<StockData Name="1" Date="03/24/2009 00:00:00" Price="12.62" Open="12.9" Close="12.62" High="12.99" Low="12.54" Volume="11486474" />
|
|
<StockData Name="1" Date="03/25/2009 00:00:00" Price="12.7" Open="12.76" Close="12.7" High="13.02" Low="12.34" Volume="11739948" />
|
|
<StockData Name="1" Date="03/26/2009 00:00:00" Price="13.1" Open="12.9" Close="13.1" High="13.19" Low="12.78" Volume="13284491" />
|
|
<StockData Name="1" Date="03/27/2009 00:00:00" Price="12.85" Open="12.83" Close="12.85" High="13.04" Low="12.69" Volume="11170136" />
|
|
<StockData Name="1" Date="03/30/2009 00:00:00" Price="12.48" Open="12.6" Close="12.48" High="12.77" Low="12.22" Volume="13089053" />
|
|
<StockData Name="1" Date="03/31/2009 00:00:00" Price="12.56" Open="12.56" Close="12.56" High="12.7" Low="12.44" Volume="13813405" />
|
|
<StockData Name="1" Date="04/01/2009 00:00:00" Price="13.13" Open="12.35" Close="13.13" High="13.55" Low="12.28" Volume="24689801" />
|
|
<StockData Name="1" Date="04/02/2009 00:00:00" Price="13.6" Open="13.51" Close="13.6" High="13.98" Low="13.16" Volume="26668122" />
|
|
<StockData Name="1" Date="04/03/2009 00:00:00" Price="14.31" Open="13.8" Close="14.31" High="14.63" Low="13.63" Volume="18551513" />
|
|
<StockData Name="1" Date="04/06/2009 00:00:00" Price="14.02" Open="14.05" Close="14.02" High="14.3" Low="13.75" Volume="12638471" />
|
|
<StockData Name="1" Date="04/07/2009 00:00:00" Price="13.59" Open="13.91" Close="13.59" High="13.93" Low="13.55" Volume="11803879" />
|
|
<StockData Name="1" Date="04/08/2009 00:00:00" Price="13.95" Open="13.68" Close="13.95" High="13.97" Low="13.44" Volume="11116250" />
|
|
<StockData Name="1" Date="04/09/2009 00:00:00" Price="15.02" Open="14.47" Close="15.02" High="15.04" Low="14.25" Volume="17366678" />
|
|
<StockData Name="1" Date="04/10/2009 00:00:00" Price="14.63" Open="14.63" Close="14.63" High="14.72" Low="14.38" Volume="10881655" />
|
|
<StockData Name="1" Date="04/13/2009 00:00:00" Price="14.63" Open="14.63" Close="14.63" High="14.72" Low="14.38" Volume="10881655" />
|
|
<StockData Name="1" Date="04/14/2009 00:00:00" Price="14.38" Open="14.52" Close="14.38" High="14.66" Low="14.22" Volume="12739869" />
|
|
<StockData Name="1" Date="04/15/2009 00:00:00" Price="14.32" Open="14.45" Close="14.32" High="14.72" Low="14.24" Volume="24261061" />
|
|
<StockData Name="1" Date="04/16/2009 00:00:00" Price="14.41" Open="14.69" Close="14.41" High="14.72" Low="14.05" Volume="18654902" />
|
|
<StockData Name="1" Date="04/17/2009 00:00:00" Price="14.39" Open="14.32" Close="14.39" High="14.49" Low="13.8" Volume="17451124" />
|
|
<StockData Name="1" Date="04/20/2009 00:00:00" Price="14.06" Open="14.28" Close="14.06" High="14.28" Low="13.79" Volume="13572908" />
|
|
<StockData Name="1" Date="04/21/2009 00:00:00" Price="14.29" Open="13.85" Close="14.29" High="14.32" Low="13.67" Volume="19306521" />
|
|
<StockData Name="1" Date="04/22/2009 00:00:00" Price="14.78" Open="14.22" Close="14.78" High="15.1" Low="14.06" Volume="30776441" />
|
|
<StockData Name="1" Date="04/23/2009 00:00:00" Price="16.62" Open="16.03" Close="16.62" High="16.85" Low="15.85" Volume="60526466" />
|
|
<StockData Name="1" Date="04/24/2009 00:00:00" Price="16.78" Open="16.6" Close="16.78" High="16.94" Low="16.08" Volume="32020651" />
|
|
<StockData Name="1" Date="04/27/2009 00:00:00" Price="16.47" Open="16.21" Close="16.47" High="16.66" Low="16.1" Volume="19354445" />
|
|
<StockData Name="1" Date="04/28/2009 00:00:00" Price="16.2" Open="16.16" Close="16.2" High="16.57" Low="16.11" Volume="21188967" />
|
|
<StockData Name="1" Date="04/29/2009 00:00:00" Price="16.47" Open="16.26" Close="16.47" High="16.8" Low="16.15" Volume="19843698" />
|
|
<StockData Name="1" Date="04/30/2009 00:00:00" Price="16.47" Open="16.7" Close="16.47" High="17.06" Low="16.44" Volume="18628371" />
|
|
<StockData Name="1" Date="05/01/2009 00:00:00" Price="16.51" Open="16.13" Close="16.51" High="16.67" Low="16.07" Volume="14198202" />
|
|
<StockData Name="1" Date="05/04/2009 00:00:00" Price="16.74" Open="16.53" Close="16.74" High="16.85" Low="16.4" Volume="12597052" />
|
|
<StockData Name="1" Date="05/05/2009 00:00:00" Price="17.19" Open="16.61" Close="17.19" High="17.26" Low="16.56" Volume="19927576" />
|
|
<StockData Name="1" Date="05/06/2009 00:00:00" Price="17.15" Open="17.32" Close="17.15" High="17.62" Low="16.81" Volume="20795094" />
|
|
<StockData Name="1" Date="05/07/2009 00:00:00" Price="16.74" Open="17.45" Close="16.74" High="17.58" Low="16.44" Volume="19797070" />
|
|
<StockData Name="1" Date="05/08/2009 00:00:00" Price="17.38" Open="16.87" Close="17.38" High="17.58" Low="16.8" Volume="17382273" />
|
|
<StockData Name="1" Date="05/11/2009 00:00:00" Price="17.23" Open="17.05" Close="17.23" High="17.49" Low="16.87" Volume="11213153" />
|
|
<StockData Name="1" Date="05/12/2009 00:00:00" Price="17.07" Open="17.22" Close="17.07" High="17.45" Low="16.88" Volume="9471425" />
|
|
<StockData Name="1" Date="05/13/2009 00:00:00" Price="16.17" Open="16.82" Close="16.17" High="16.91" Low="16.11" Volume="16903730" />
|
|
<StockData Name="1" Date="05/14/2009 00:00:00" Price="16.84" Open="16.39" Close="16.84" High="17.08" Low="16.28" Volume="17888746" />
|
|
<StockData Name="1" Date="05/15/2009 00:00:00" Price="16.91" Open="16.9" Close="16.91" High="17.06" Low="16.63" Volume="13384269" />
|
|
<StockData Name="1" Date="05/18/2009 00:00:00" Price="17.7" Open="17.01" Close="17.7" High="17.7" Low="16.91" Volume="15708465" />
|
|
<StockData Name="1" Date="05/19/2009 00:00:00" Price="17.87" Open="17.75" Close="17.87" High="18.06" Low="17.36" Volume="14503769" />
|
|
<StockData Name="1" Date="05/20/2009 00:00:00" Price="17.71" Open="17.82" Close="17.71" High="18.35" Low="17.56" Volume="11828633" />
|
|
<StockData Name="1" Date="05/21/2009 00:00:00" Price="17.15" Open="17.51" Close="17.15" High="17.6" Low="16.9" Volume="14053799" />
|
|
<StockData Name="1" Date="05/22/2009 00:00:00" Price="17.36" Open="17.12" Close="17.36" High="17.6" Low="16.86" Volume="12674981" />
|
|
<StockData Name="1" Date="05/26/2009 00:00:00" Price="17.54" Open="17.14" Close="17.54" High="17.73" Low="16.95" Volume="14863147" />
|
|
<StockData Name="1" Date="05/27/2009 00:00:00" Price="16.92" Open="17.49" Close="16.92" High="17.59" Low="16.84" Volume="18864911" />
|
|
<StockData Name="1" Date="05/28/2009 00:00:00" Price="17.34" Open="16.97" Close="17.34" High="17.45" Low="16.51" Volume="17209562" />
|
|
<StockData Name="1" Date="05/29/2009 00:00:00" Price="17.62" Open="17.33" Close="17.62" High="17.62" Low="17.21" Volume="13338529" />
|
|
<StockData Name="1" Date="06/01/2009 00:00:00" Price="18.24" Open="17.87" Close="18.24" High="18.39" Low="17.68" Volume="15244421" />
|
|
<StockData Name="1" Date="06/02/2009 00:00:00" Price="17.96" Open="18.26" Close="17.96" High="18.3" Low="17.84" Volume="16579003" />
|
|
<StockData Name="1" Date="06/03/2009 00:00:00" Price="17.97" Open="18.14" Close="17.97" High="18.25" Low="17.64" Volume="33560960" />
|
|
<StockData Name="1" Date="06/04/2009 00:00:00" Price="18" Open="17.85" Close="18" High="18.11" Low="17.82" Volume="18907388" />
|
|
<StockData Name="1" Date="06/05/2009 00:00:00" Price="17.84" Open="18.02" Close="17.84" High="18.14" Low="17.56" Volume="18727678" />
|
|
<StockData Name="1" Date="06/08/2009 00:00:00" Price="17.64" Open="17.84" Close="17.64" High="17.95" Low="17.38" Volume="12314419" />
|
|
<StockData Name="1" Date="06/09/2009 00:00:00" Price="17.71" Open="17.84" Close="17.71" High="17.92" Low="17.62" Volume="12511965" />
|
|
<StockData Name="1" Date="06/10/2009 00:00:00" Price="17.63" Open="17.98" Close="17.63" High="18" Low="17.33" Volume="17158893" />
|
|
<StockData Name="1" Date="06/11/2009 00:00:00" Price="17.88" Open="17.75" Close="17.88" High="18.15" Low="17.62" Volume="33084195" />
|
|
<StockData Name="1" Date="06/12/2009 00:00:00" Price="17.8" Open="17.94" Close="17.8" High="17.95" Low="17.45" Volume="10883867" />
|
|
<StockData Name="1" Date="06/15/2009 00:00:00" Price="17.4" Open="17.64" Close="17.4" High="17.74" Low="17.08" Volume="15455100" />
|
|
<StockData Name="1" Date="06/16/2009 00:00:00" Price="17.23" Open="17.45" Close="17.23" High="17.66" Low="17.02" Volume="14198827" />
|
|
<StockData Name="1" Date="06/17/2009 00:00:00" Price="17.09" Open="17.19" Close="17.09" High="17.38" Low="17" Volume="15932695" />
|
|
<StockData Name="1" Date="06/18/2009 00:00:00" Price="17.12" Open="17.06" Close="17.12" High="17.24" Low="16.88" Volume="15117886" />
|
|
<StockData Name="1" Date="06/19/2009 00:00:00" Price="17.28" Open="17.36" Close="17.28" High="17.48" Low="17.17" Volume="13928481" />
|
|
<StockData Name="1" Date="06/22/2009 00:00:00" Price="16.45" Open="17.09" Close="16.45" High="17.26" Low="16.38" Volume="16379939" />
|
|
<StockData Name="1" Date="06/23/2009 00:00:00" Price="16.42" Open="16.32" Close="16.42" High="16.58" Low="16.08" Volume="16783837" />
|
|
<StockData Name="1" Date="06/24/2009 00:00:00" Price="16.76" Open="16.52" Close="16.76" High="17.12" Low="16.44" Volume="13631902" />
|
|
<StockData Name="1" Date="06/25/2009 00:00:00" Price="17.14" Open="16.7" Close="17.14" High="17.16" Low="16.59" Volume="10996652" />
|
|
<StockData Name="1" Date="06/26/2009 00:00:00" Price="17.35" Open="17.07" Close="17.35" High="17.5" Low="17.04" Volume="28285737" />
|
|
<StockData Name="1" Date="06/29/2009 00:00:00" Price="17.36" Open="17.43" Close="17.36" High="17.69" Low="17.24" Volume="52218670" />
|
|
<StockData Name="1" Date="06/30/2009 00:00:00" Price="17.13" Open="17.22" Close="17.13" High="17.47" Low="16.83" Volume="26013459" />
|
|
<StockData Name="1" Date="07/01/2009 00:00:00" Price="16.78" Open="17.2" Close="16.78" High="17.26" Low="16.73" Volume="16124732" />
|
|
<StockData Name="1" Date="07/02/2009 00:00:00" Price="16.34" Open="16.63" Close="16.34" High="16.63" Low="16.22" Volume="14151498" />
|
|
<StockData Name="1" Date="07/03/2009 00:00:00" Price="16.45" Open="16.33" Close="16.45" High="16.5" Low="16.12" Volume="17883541" />
|
|
<StockData Name="1" Date="07/06/2009 00:00:00" Price="16.45" Open="16.33" Close="16.45" High="16.5" Low="16.12" Volume="17883541" />
|
|
<StockData Name="1" Date="07/07/2009 00:00:00" Price="15.91" Open="16.5" Close="15.91" High="16.59" Low="15.85" Volume="18499829" />
|
|
<StockData Name="1" Date="07/08/2009 00:00:00" Price="16.02" Open="16.04" Close="16.02" High="16.4" Low="15.87" Volume="17816639" />
|
|
<StockData Name="1" Date="07/09/2009 00:00:00" Price="16.09" Open="16.08" Close="16.09" High="16.25" Low="15.77" Volume="17781202" />
|
|
<StockData Name="1" Date="07/10/2009 00:00:00" Price="16.3" Open="16.01" Close="16.3" High="16.43" Low="16.01" Volume="16358950" />
|
|
<StockData Name="1" Date="07/13/2009 00:00:00" Price="16.76" Open="16.3" Close="16.76" High="16.8" Low="16.1" Volume="17801987" />
|
|
<StockData Name="1" Date="07/14/2009 00:00:00" Price="17.09" Open="16.8" Close="17.09" High="17.13" Low="16.66" Volume="22618315" />
|
|
<StockData Name="1" Date="07/15/2009 00:00:00" Price="17.83" Open="17.22" Close="17.83" High="17.95" Low="17.12" Volume="25497404" />
|
|
<StockData Name="1" Date="07/16/2009 00:00:00" Price="18.58" Open="17.63" Close="18.58" High="18.85" Low="17.61" Volume="33668850" />
|
|
<StockData Name="1" Date="07/17/2009 00:00:00" Price="18.55" Open="18.71" Close="18.55" High="18.72" Low="18.31" Volume="12414411" />
|
|
<StockData Name="1" Date="07/20/2009 00:00:00" Price="18.83" Open="18.6" Close="18.83" High="18.88" Low="18.38" Volume="12344084" />
|
|
<StockData Name="1" Date="07/21/2009 00:00:00" Price="18.93" Open="18.9" Close="18.93" High="18.99" Low="18.54" Volume="19457790" />
|
|
<StockData Name="1" Date="07/22/2009 00:00:00" Price="19.45" Open="18.75" Close="19.45" High="19.5" Low="18.7" Volume="34678348" />
|
|
<StockData Name="1" Date="07/23/2009 00:00:00" Price="21.52" Open="21.03" Close="21.52" High="21.57" Low="20.72" Volume="58090184" />
|
|
<StockData Name="1" Date="07/24/2009 00:00:00" Price="21.24" Open="21.25" Close="21.24" High="21.42" Low="21.07" Volume="19234550" />
|
|
<StockData Name="1" Date="07/27/2009 00:00:00" Price="21.77" Open="21.36" Close="21.77" High="21.96" Low="21.24" Volume="18604430" />
|
|
<StockData Name="1" Date="07/28/2009 00:00:00" Price="21.84" Open="21.4" Close="21.84" High="21.99" Low="21.35" Volume="19270079" />
|
|
<StockData Name="1" Date="07/29/2009 00:00:00" Price="21.4" Open="21.59" Close="21.4" High="22.06" Low="21.32" Volume="14424065" />
|
|
<StockData Name="1" Date="07/30/2009 00:00:00" Price="21.66" Open="21.68" Close="21.66" High="22.06" Low="21.51" Volume="16439755" />
|
|
<StockData Name="1" Date="07/31/2009 00:00:00" Price="21.25" Open="21.67" Close="21.25" High="21.67" Low="21.24" Volume="18030001" />
|
|
<StockData Name="1" Date="08/03/2009 00:00:00" Price="22.04" Open="22.2" Close="22.04" High="22.22" Low="21.72" Volume="25519881" />
|
|
<StockData Name="1" Date="08/04/2009 00:00:00" Price="21.84" Open="21.85" Close="21.84" High="22.06" Low="21.56" Volume="15736474" />
|
|
<StockData Name="1" Date="08/05/2009 00:00:00" Price="21.61" Open="21.72" Close="21.61" High="21.92" Low="21.18" Volume="20702323" />
|
|
<StockData Name="1" Date="08/06/2009 00:00:00" Price="22.47" Open="21.46" Close="22.47" High="22.61" Low="21.39" Volume="26355372" />
|
|
<StockData Name="1" Date="08/07/2009 00:00:00" Price="22.55" Open="22.74" Close="22.55" High="23.14" Low="22.52" Volume="23391862" />
|
|
<StockData Name="1" Date="08/10/2009 00:00:00" Price="22.49" Open="22.66" Close="22.49" High="22.66" Low="22.15" Volume="13051100" />
|
|
<StockData Name="1" Date="08/11/2009 00:00:00" Price="22.12" Open="22.36" Close="22.12" High="22.49" Low="22" Volume="15937291" />
|
|
<StockData Name="1" Date="08/12/2009 00:00:00" Price="22.34" Open="22.14" Close="22.34" High="22.6" Low="22.06" Volume="14773860" />
|
|
<StockData Name="1" Date="08/13/2009 00:00:00" Price="22.16" Open="22.56" Close="22.16" High="22.57" Low="22.01" Volume="15061161" />
|
|
<StockData Name="1" Date="08/14/2009 00:00:00" Price="21.64" Open="22.12" Close="21.64" High="22.17" Low="21.5" Volume="15389770" />
|
|
<StockData Name="1" Date="08/17/2009 00:00:00" Price="20.84" Open="21.11" Close="20.84" High="21.45" Low="20.56" Volume="20197107" />
|
|
<StockData Name="1" Date="08/18/2009 00:00:00" Price="20.96" Open="20.91" Close="20.96" High="21.09" Low="20.75" Volume="11867245" />
|
|
<StockData Name="1" Date="08/19/2009 00:00:00" Price="21.13" Open="20.7" Close="21.13" High="21.21" Low="20.55" Volume="14649259" />
|
|
<StockData Name="1" Date="08/20/2009 00:00:00" Price="21.4" Open="21.03" Close="21.4" High="21.49" Low="21.03" Volume="9245005" />
|
|
<StockData Name="1" Date="08/21/2009 00:00:00" Price="22.08" Open="21.58" Close="22.08" High="22.1" Low="21.3" Volume="16001284" />
|
|
<StockData Name="1" Date="08/24/2009 00:00:00" Price="22.23" Open="22.07" Close="22.23" High="22.41" Low="22.07" Volume="10630353" />
|
|
<StockData Name="1" Date="08/25/2009 00:00:00" Price="22.31" Open="22.25" Close="22.31" High="22.52" Low="22.09" Volume="10787526" />
|
|
<StockData Name="1" Date="08/26/2009 00:00:00" Price="22.27" Open="22.17" Close="22.27" High="22.32" Low="21.77" Volume="16228454" />
|
|
<StockData Name="1" Date="08/27/2009 00:00:00" Price="22.41" Open="22.2" Close="22.41" High="22.56" Low="22.01" Volume="12574521" />
|
|
<StockData Name="1" Date="08/28/2009 00:00:00" Price="22.46" Open="22.52" Close="22.46" High="22.94" Low="22.36" Volume="13560388" />
|
|
<StockData Name="1" Date="08/31/2009 00:00:00" Price="22.14" Open="22.21" Close="22.14" High="22.3" Low="21.95" Volume="9954892" />
|
|
<StockData Name="1" Date="09/01/2009 00:00:00" Price="21.68" Open="22.14" Close="21.68" High="23.18" Low="21.51" Volume="38208253" />
|
|
<StockData Name="1" Date="09/02/2009 00:00:00" Price="21.35" Open="21.76" Close="21.35" High="21.81" Low="21.27" Volume="18993063" />
|
|
<StockData Name="1" Date="09/03/2009 00:00:00" Price="21.43" Open="21.27" Close="21.43" High="21.5" Low="21.16" Volume="13640683" />
|
|
<StockData Name="1" Date="09/04/2009 00:00:00" Price="21.91" Open="21.4" Close="21.91" High="21.96" Low="21.24" Volume="13146169" />
|
|
<StockData Name="1" Date="09/08/2009 00:00:00" Price="21.83" Open="22.01" Close="21.83" High="22.1" Low="21.62" Volume="12511744" />
|
|
<StockData Name="1" Date="09/09/2009 00:00:00" Price="22.68" Open="22.27" Close="22.68" High="22.89" Low="22.15" Volume="22395787" />
|
|
<StockData Name="1" Date="09/10/2009 00:00:00" Price="23.51" Open="22.98" Close="23.51" High="23.62" Low="22.95" Volume="21259041" />
|
|
<StockData Name="1" Date="09/11/2009 00:00:00" Price="23.56" Open="23.57" Close="23.56" High="23.85" Low="23.32" Volume="17713459" />
|
|
<StockData Name="1" Date="09/14/2009 00:00:00" Price="23.82" Open="23.39" Close="23.82" High="23.85" Low="23.36" Volume="13695580" />
|
|
<StockData Name="1" Date="09/15/2009 00:00:00" Price="24.14" Open="24.48" Close="24.14" High="24.51" Low="23.96" Volume="22239605" />
|
|
<StockData Name="1" Date="09/16/2009 00:00:00" Price="24.32" Open="24.45" Close="24.32" High="24.53" Low="23.99" Volume="26311399" />
|
|
<StockData Name="1" Date="09/17/2009 00:00:00" Price="24.43" Open="24.05" Close="24.43" High="24.62" Low="24.01" Volume="17190435" />
|
|
<StockData Name="1" Date="09/18/2009 00:00:00" Price="24.34" Open="24.52" Close="24.34" High="24.74" Low="24.3" Volume="21113456" />
|
|
<StockData Name="1" Date="09/21/2009 00:00:00" Price="24.15" Open="24.34" Close="24.15" High="24.34" Low="23.87" Volume="12956566" />
|
|
<StockData Name="1" Date="09/22/2009 00:00:00" Price="24.45" Open="24.43" Close="24.45" High="24.49" Low="24.06" Volume="13964319" />
|
|
<StockData Name="1" Date="09/23/2009 00:00:00" Price="23.81" Open="24.37" Close="23.81" High="24.57" Low="23.75" Volume="12930770" />
|
|
<StockData Name="1" Date="09/24/2009 00:00:00" Price="23.54" Open="24.09" Close="23.54" High="24.15" Low="23.21" Volume="16070557" />
|
|
<StockData Name="1" Date="09/25/2009 00:00:00" Price="23.45" Open="23.55" Close="23.45" High="23.63" Low="23.23" Volume="12827690" />
|
|
<StockData Name="1" Date="09/28/2009 00:00:00" Price="23.92" Open="23.56" Close="23.92" High="24.01" Low="23.48" Volume="10833864" />
|
|
<StockData Name="1" Date="09/29/2009 00:00:00" Price="23.87" Open="23.81" Close="23.87" High="23.96" Low="23.57" Volume="11016025" />
|
|
<StockData Name="1" Date="09/30/2009 00:00:00" Price="23.6" Open="23.93" Close="23.6" High="23.95" Low="23.11" Volume="23350656" />
|
|
<StockData Name="1" Date="10/01/2009 00:00:00" Price="23.24" Open="23.54" Close="23.24" High="23.55" Low="22.88" Volume="16588112" />
|
|
<StockData Name="1" Date="10/02/2009 00:00:00" Price="22.7" Open="22.87" Close="22.7" High="23.07" Low="22.54" Volume="14665137" />
|
|
<StockData Name="1" Date="10/05/2009 00:00:00" Price="22.91" Open="22.78" Close="22.91" High="23.07" Low="22.59" Volume="12991463" />
|
|
<StockData Name="1" Date="10/06/2009 00:00:00" Price="23.95" Open="23.26" Close="23.95" High="23.96" Low="23.24" Volume="28727766" />
|
|
<StockData Name="1" Date="10/07/2009 00:00:00" Price="24.35" Open="23.9" Close="24.35" High="24.37" Low="23.7" Volume="16444139" />
|
|
<StockData Name="1" Date="10/08/2009 00:00:00" Price="24.81" Open="24.57" Close="24.81" High="25.14" Low="24.55" Volume="25344425" />
|
|
<StockData Name="1" Date="10/09/2009 00:00:00" Price="24.42" Open="24.76" Close="24.42" High="24.86" Low="24.28" Volume="11924527" />
|
|
<StockData Name="1" Date="10/12/2009 00:00:00" Price="24.78" Open="24.66" Close="24.78" High="24.93" Low="24.55" Volume="11578970" />
|
|
<StockData Name="1" Date="10/13/2009 00:00:00" Price="25.18" Open="25" Close="25.18" High="25.37" Low="24.93" Volume="20481523" />
|
|
<StockData Name="1" Date="10/14/2009 00:00:00" Price="25.44" Open="25.46" Close="25.44" High="25.48" Low="25.02" Volume="15601393" />
|
|
<StockData Name="1" Date="10/15/2009 00:00:00" Price="24.91" Open="25.25" Close="24.91" High="25.38" Low="24.86" Volume="13798223" />
|
|
<StockData Name="1" Date="10/16/2009 00:00:00" Price="24.49" Open="25.06" Close="24.49" High="25.09" Low="24.33" Volume="18702094" />
|
|
<StockData Name="1" Date="10/19/2009 00:00:00" Price="25.15" Open="24.73" Close="25.15" High="25.25" Low="24.4" Volume="17278875" />
|
|
<StockData Name="1" Date="10/20/2009 00:00:00" Price="25.06" Open="25.22" Close="25.06" High="25.29" Low="24.72" Volume="14690340" />
|
|
<StockData Name="1" Date="10/21/2009 00:00:00" Price="25.03" Open="25.45" Close="25.03" High="25.8" Low="24.92" Volume="40945453" />
|
|
<StockData Name="1" Date="10/22/2009 00:00:00" Price="23.97" Open="24.04" Close="23.97" High="24.42" Low="23.27" Volume="52938638" />
|
|
<StockData Name="1" Date="10/23/2009 00:00:00" Price="23.56" Open="24.2" Close="23.56" High="24.4" Low="23.4" Volume="25039887" />
|
|
<StockData Name="1" Date="10/26/2009 00:00:00" Price="23.33" Open="23.45" Close="23.33" High="23.81" Low="23.02" Volume="18229886" />
|
|
<StockData Name="1" Date="10/27/2009 00:00:00" Price="23.15" Open="23.15" Close="23.15" High="23.67" Low="22.83" Volume="16011154" />
|
|
<StockData Name="1" Date="10/28/2009 00:00:00" Price="22.75" Open="22.9" Close="22.75" High="23.59" Low="22.68" Volume="19593397" />
|
|
<StockData Name="1" Date="10/29/2009 00:00:00" Price="23.01" Open="23.01" Close="23.01" High="23.29" Low="22.9" Volume="12270935" />
|
|
<StockData Name="1" Date="10/30/2009 00:00:00" Price="22.27" Open="23.04" Close="22.27" High="23.1" Low="22.13" Volume="18920335" />
|
|
<StockData Name="1" Date="11/02/2009 00:00:00" Price="22.44" Open="22.06" Close="22.44" High="22.76" Low="21.51" Volume="21505088" />
|
|
<StockData Name="1" Date="11/03/2009 00:00:00" Price="22.51" Open="22.26" Close="22.51" High="22.59" Low="22.12" Volume="14267591" />
|
|
<StockData Name="1" Date="11/04/2009 00:00:00" Price="22.55" Open="22.51" Close="22.55" High="22.89" Low="22.41" Volume="12145884" />
|
|
<StockData Name="1" Date="11/05/2009 00:00:00" Price="23.24" Open="22.97" Close="23.24" High="23.4" Low="22.86" Volume="12396053" />
|
|
<StockData Name="1" Date="11/06/2009 00:00:00" Price="23.34" Open="23.15" Close="23.34" High="23.5" Low="22.95" Volume="8996383" />
|
|
<StockData Name="1" Date="11/09/2009 00:00:00" Price="23.27" Open="23.38" Close="23.27" High="23.5" Low="23.14" Volume="14474788" />
|
|
<StockData Name="1" Date="11/10/2009 00:00:00" Price="23.43" Open="23.41" Close="23.43" High="23.62" Low="23.23" Volume="12590892" />
|
|
<StockData Name="1" Date="11/11/2009 00:00:00" Price="23.76" Open="23.6" Close="23.76" High="23.86" Low="23.49" Volume="13143197" />
|
|
<StockData Name="1" Date="11/12/2009 00:00:00" Price="23.91" Open="23.81" Close="23.91" High="24.08" Low="23.75" Volume="14869185" />
|
|
<StockData Name="1" Date="11/13/2009 00:00:00" Price="23.74" Open="23.87" Close="23.74" High="24.05" Low="23.61" Volume="11546214" />
|
|
<StockData Name="1" Date="11/16/2009 00:00:00" Price="23.78" Open="23.82" Close="23.78" High="24.12" Low="23.69" Volume="10981737" />
|
|
<StockData Name="1" Date="11/17/2009 00:00:00" Price="23.65" Open="23.72" Close="23.65" High="23.77" Low="23.3" Volume="11587927" />
|
|
<StockData Name="1" Date="11/18/2009 00:00:00" Price="23.19" Open="23.52" Close="23.19" High="23.57" Low="23.1" Volume="10696436" />
|
|
<StockData Name="1" Date="11/19/2009 00:00:00" Price="23.19" Open="23.06" Close="23.19" High="23.48" Low="23" Volume="15170817" />
|
|
<StockData Name="1" Date="11/20/2009 00:00:00" Price="22.79" Open="23.08" Close="22.79" High="23.15" Low="22.75" Volume="16750378" />
|
|
<StockData Name="1" Date="11/23/2009 00:00:00" Price="23.45" Open="22.98" Close="23.45" High="23.52" Low="22.92" Volume="11698744" />
|
|
<StockData Name="1" Date="11/24/2009 00:00:00" Price="23.59" Open="23.51" Close="23.59" High="23.73" Low="23.19" Volume="11004752" />
|
|
<StockData Name="1" Date="11/25/2009 00:00:00" Price="23.61" Open="23.73" Close="23.61" High="23.75" Low="23.5" Volume="6751411" />
|
|
<StockData Name="1" Date="11/26/2009 00:00:00" Price="23.22" Open="22.94" Close="23.22" High="23.43" Low="22.8" Volume="6797548" />
|
|
<StockData Name="1" Date="11/27/2009 00:00:00" Price="23.22" Open="22.94" Close="23.22" High="23.43" Low="22.8" Volume="6797548" />
|
|
<StockData Name="1" Date="11/30/2009 00:00:00" Price="24.47" Open="23.21" Close="24.47" High="24.54" Low="23.2" Volume="23509911" />
|
|
<StockData Name="1" Date="12/01/2009 00:00:00" Price="24" Open="24.6" Close="24" High="24.75" Low="23.88" Volume="31379800" />
|
|
<StockData Name="1" Date="12/02/2009 00:00:00" Price="23.76" Open="24.14" Close="23.76" High="24.21" Low="23.7" Volume="18624634" />
|
|
<StockData Name="1" Date="12/03/2009 00:00:00" Price="23.6" Open="23.93" Close="23.6" High="23.98" Low="23.58" Volume="11179265" />
|
|
<StockData Name="1" Date="12/04/2009 00:00:00" Price="23.67" Open="23.93" Close="23.67" High="24" Low="23.34" Volume="12866342" />
|
|
<StockData Name="1" Date="12/07/2009 00:00:00" Price="23.12" Open="23.54" Close="23.12" High="23.97" Low="23.1" Volume="14353688" />
|
|
<StockData Name="1" Date="12/08/2009 00:00:00" Price="22.58" Open="22.96" Close="22.58" High="22.97" Low="22.46" Volume="18535581" />
|
|
<StockData Name="1" Date="12/09/2009 00:00:00" Price="22.72" Open="22.45" Close="22.72" High="22.73" Low="22.06" Volume="17690982" />
|
|
<StockData Name="1" Date="12/10/2009 00:00:00" Price="22.53" Open="22.85" Close="22.53" High="23" Low="22.43" Volume="15563226" />
|
|
<StockData Name="1" Date="12/11/2009 00:00:00" Price="22.7" Open="22.6" Close="22.7" High="22.87" Low="22.5" Volume="10528225" />
|
|
<StockData Name="1" Date="12/14/2009 00:00:00" Price="22.66" Open="22.72" Close="22.66" High="22.84" Low="22.52" Volume="8697434" />
|
|
<StockData Name="1" Date="12/15/2009 00:00:00" Price="22.44" Open="22.4" Close="22.44" High="22.68" Low="22.26" Volume="8085663" />
|
|
<StockData Name="1" Date="12/16/2009 00:00:00" Price="22.89" Open="22.61" Close="22.89" High="23" Low="22.6" Volume="13519937" />
|
|
<StockData Name="1" Date="12/17/2009 00:00:00" Price="22.79" Open="22.7" Close="22.79" High="22.96" Low="22.55" Volume="12791492" />
|
|
<StockData Name="1" Date="12/18/2009 00:00:00" Price="22.67" Open="22.96" Close="22.67" High="22.99" Low="22.26" Volume="24023155" />
|
|
<StockData Name="1" Date="12/21/2009 00:00:00" Price="22.87" Open="22.8" Close="22.87" High="22.95" Low="22.68" Volume="10169602" />
|
|
<StockData Name="1" Date="12/22/2009 00:00:00" Price="22.92" Open="22.84" Close="22.92" High="23.07" Low="22.78" Volume="9221250" />
|
|
<StockData Name="1" Date="12/23/2009 00:00:00" Price="23.97" Open="23.04" Close="23.97" High="24.24" Low="23.03" Volume="22938269" />
|
|
<StockData Name="1" Date="12/24/2009 00:00:00" Price="23.89" Open="24.11" Close="23.89" High="24.11" Low="23.82" Volume="3541468" />
|
|
<StockData Name="1" Date="12/25/2009 00:00:00" Price="23.87" Open="23.87" Close="23.87" High="24" Low="23.74" Volume="6039516" />
|
|
<StockData Name="1" Date="12/28/2009 00:00:00" Price="23.87" Open="23.87" Close="23.87" High="24" Low="23.74" Volume="6039516" />
|
|
<StockData Name="1" Date="12/29/2009 00:00:00" Price="23.68" Open="23.77" Close="23.68" High="23.87" Low="23.63" Volume="5954734" />
|
|
<StockData Name="1" Date="12/30/2009 00:00:00" Price="23.8" Open="23.63" Close="23.8" High="23.9" Low="23.6" Volume="6208079" />
|
|
<StockData Name="1" Date="12/31/2009 00:00:00" Price="23.53" Open="23.99" Close="23.53" High="24" Low="23.51" Volume="5990511" />
|
|
<StockData Name="1" Date="01/01/2010 00:00:00" Price="23.9" Open="23.72" Close="23.9" High="23.98" Low="23.62" Volume="9475097" />
|
|
<StockData Name="1" Date="01/04/2010 00:00:00" Price="23.9" Open="23.72" Close="23.9" High="23.98" Low="23.62" Volume="9475097" />
|
|
<StockData Name="1" Date="01/05/2010 00:00:00" Price="23.65" Open="23.79" Close="23.65" High="23.9" Low="23.5" Volume="11230229" />
|
|
<StockData Name="1" Date="01/06/2010 00:00:00" Price="23.5" Open="23.63" Close="23.5" High="23.8" Low="23.44" Volume="11105215" />
|
|
<StockData Name="1" Date="01/07/2010 00:00:00" Price="23.23" Open="23.49" Close="23.23" High="23.49" Low="23.17" Volume="10614436" />
|
|
<StockData Name="1" Date="01/08/2010 00:00:00" Price="23.51" Open="23.19" Close="23.51" High="23.64" Low="23.1" Volume="12830334" />
|
|
<StockData Name="1" Date="01/11/2010 00:00:00" Price="23.45" Open="23.53" Close="23.45" High="23.75" Low="23.25" Volume="7715138" />
|
|
<StockData Name="1" Date="01/12/2010 00:00:00" Price="23.19" Open="23.39" Close="23.19" High="23.44" Low="22.96" Volume="10762695" />
|
|
<StockData Name="1" Date="01/13/2010 00:00:00" Price="23.6" Open="23.33" Close="23.6" High="23.63" Low="23.11" Volume="10365844" />
|
|
<StockData Name="1" Date="01/14/2010 00:00:00" Price="22.88" Open="23.5" Close="22.88" High="23.5" Low="22.85" Volume="17902039" />
|
|
<StockData Name="1" Date="01/15/2010 00:00:00" Price="22.47" Open="22.99" Close="22.47" High="23.06" Low="22.12" Volume="27045393" />
|
|
<StockData Name="1" Date="01/18/2010 00:00:00" Price="23.26" Open="22.28" Close="23.26" High="23.39" Low="22.28" Volume="20981841" />
|
|
<StockData Name="1" Date="01/19/2010 00:00:00" Price="23.26" Open="22.28" Close="23.26" High="23.39" Low="22.28" Volume="20981841" />
|
|
<StockData Name="1" Date="01/20/2010 00:00:00" Price="22.23" Open="23.19" Close="22.23" High="23.19" Low="22.18" Volume="38817509" />
|
|
<StockData Name="1" Date="01/21/2010 00:00:00" Price="24.13" Open="23.91" Close="24.13" High="24.56" Low="23.65" Volume="65488083" />
|
|
<StockData Name="1" Date="01/22/2010 00:00:00" Price="23.58" Open="24" Close="23.58" High="24.18" Low="23.22" Volume="24169694" />
|
|
<StockData Name="1" Date="01/25/2010 00:00:00" Price="23.69" Open="23.71" Close="23.69" High="23.89" Low="23.36" Volume="18369796" />
|
|
<StockData Name="1" Date="01/26/2010 00:00:00" Price="24.07" Open="23.53" Close="24.07" High="24.36" Low="23.47" Volume="22981130" />
|
|
<StockData Name="1" Date="01/27/2010 00:00:00" Price="23.97" Open="23.81" Close="23.97" High="24.25" Low="23.63" Volume="20810220" />
|
|
<StockData Name="1" Date="01/28/2010 00:00:00" Price="23.33" Open="24" Close="23.33" High="24.08" Low="23.08" Volume="20325329" />
|
|
<StockData Name="1" Date="01/29/2010 00:00:00" Price="23.02" Open="23.45" Close="23.02" High="24" Low="22.87" Volume="22583587" />
|
|
<StockData Name="1" Date="02/01/2010 00:00:00" Price="23.17" Open="22.91" Close="23.17" High="23.38" Low="22.9" Volume="11080575" />
|
|
<StockData Name="1" Date="02/02/2010 00:00:00" Price="23.08" Open="23.05" Close="23.08" High="23.33" Low="22.92" Volume="11883373" />
|
|
<StockData Name="1" Date="02/03/2010 00:00:00" Price="23.23" Open="22.96" Close="23.23" High="23.31" Low="22.88" Volume="14385794" />
|
|
<StockData Name="1" Date="02/04/2010 00:00:00" Price="22.45" Open="22.95" Close="22.45" High="23.29" Low="22.4" Volume="19624561" />
|
|
<StockData Name="1" Date="02/05/2010 00:00:00" Price="22.71" Open="22.42" Close="22.71" High="22.79" Low="22.24" Volume="15603784" />
|
|
<StockData Name="1" Date="02/08/2010 00:00:00" Price="22.49" Open="22.73" Close="22.49" High="22.95" Low="22.45" Volume="8465358" />
|
|
<StockData Name="1" Date="02/09/2010 00:00:00" Price="22.37" Open="22.77" Close="22.37" High="22.9" Low="22.24" Volume="12061197" />
|
|
<StockData Name="1" Date="02/10/2010 00:00:00" Price="21.96" Open="22.31" Close="21.96" High="22.39" Low="21.75" Volume="15619949" />
|
|
<StockData Name="1" Date="02/11/2010 00:00:00" Price="22.13" Open="21.81" Close="22.13" High="22.19" Low="21.54" Volume="12956944" />
|
|
<StockData Name="1" Date="02/12/2010 00:00:00" Price="21.77" Open="21.75" Close="21.77" High="22.05" Low="21.51" Volume="17892107" />
|
|
<StockData Name="1" Date="02/15/2010 00:00:00" Price="22.52" Open="21.99" Close="22.52" High="22.53" Low="21.99" Volume="14495914" />
|
|
<StockData Name="1" Date="02/16/2010 00:00:00" Price="22.52" Open="21.99" Close="22.52" High="22.53" Low="21.99" Volume="14495914" />
|
|
<StockData Name="1" Date="02/17/2010 00:00:00" Price="22.68" Open="22.51" Close="22.68" High="22.75" Low="22.37" Volume="11785158" />
|
|
<StockData Name="1" Date="02/18/2010 00:00:00" Price="22.84" Open="22.85" Close="22.84" High="22.89" Low="22.52" Volume="8989488" />
|
|
<StockData Name="1" Date="02/19/2010 00:00:00" Price="23.42" Open="22.91" Close="23.42" High="23.49" Low="22.46" Volume="19766145" />
|
|
<StockData Name="1" Date="02/22/2010 00:00:00" Price="23.28" Open="23.42" Close="23.28" High="23.5" Low="23.07" Volume="14411757" />
|
|
<StockData Name="1" Date="02/23/2010 00:00:00" Price="22.89" Open="23.15" Close="22.89" High="23.2" Low="22.69" Volume="10378696" />
|
|
<StockData Name="1" Date="02/24/2010 00:00:00" Price="23.26" Open="23.09" Close="23.26" High="23.39" Low="22.9" Volume="10133322" />
|
|
<StockData Name="1" Date="02/25/2010 00:00:00" Price="23" Open="23" Close="23" High="23.03" Low="22.57" Volume="16079026" />
|
|
<StockData Name="1" Date="02/26/2010 00:00:00" Price="23.02" Open="22.96" Close="23.02" High="23.05" Low="22.62" Volume="15802717" />
|
|
<StockData Name="1" Date="03/01/2010 00:00:00" Price="23.88" Open="23.12" Close="23.88" High="23.93" Low="22.96" Volume="18793517" />
|
|
<StockData Name="1" Date="03/02/2010 00:00:00" Price="23.99" Open="23.81" Close="23.99" High="24.12" Low="23.8" Volume="15204359" />
|
|
<StockData Name="1" Date="03/03/2010 00:00:00" Price="23.51" Open="23.58" Close="23.51" High="23.94" Low="23.35" Volume="14812330" />
|
|
<StockData Name="1" Date="03/04/2010 00:00:00" Price="23.78" Open="23.01" Close="23.78" High="23.8" Low="22.96" Volume="11818601" />
|
|
<StockData Name="1" Date="03/05/2010 00:00:00" Price="24.63" Open="23.8" Close="24.63" High="24.94" Low="23.8" Volume="23270017" />
|
|
<StockData Name="1" Date="03/08/2010 00:00:00" Price="24.84" Open="24.42" Close="24.84" High="24.94" Low="24.4" Volume="11270231" />
|
|
<StockData Name="1" Date="03/09/2010 00:00:00" Price="25.51" Open="24.66" Close="25.51" High="25.73" Low="24.65" Volume="21614645" />
|
|
<StockData Name="1" Date="03/10/2010 00:00:00" Price="25.56" Open="25.46" Close="25.56" High="25.81" Low="25.32" Volume="13680267" />
|
|
<StockData Name="1" Date="03/11/2010 00:00:00" Price="25.44" Open="25.43" Close="25.44" High="25.97" Low="25.16" Volume="22611527" />
|
|
<StockData Name="1" Date="03/12/2010 00:00:00" Price="25.97" Open="25.59" Close="25.97" High="26" Low="25.5" Volume="15193313" />
|
|
<StockData Name="1" Date="03/15/2010 00:00:00" Price="26.28" Open="25.97" Close="26.28" High="26.64" Low="25.79" Volume="19135997" />
|
|
<StockData Name="1" Date="03/16/2010 00:00:00" Price="26.79" Open="26.53" Close="26.79" High="26.86" Low="26.24" Volume="18358559" />
|
|
<StockData Name="1" Date="03/17/2010 00:00:00" Price="26.98" Open="26.81" Close="26.98" High="27.35" Low="26.76" Volume="15371688" />
|
|
<StockData Name="1" Date="03/18/2010 00:00:00" Price="27.46" Open="27.16" Close="27.46" High="27.5" Low="26.92" Volume="12045054" />
|
|
<StockData Name="1" Date="03/19/2010 00:00:00" Price="27.19" Open="27.65" Close="27.19" High="27.78" Low="27.04" Volume="21613846" />
|
|
<StockData Name="1" Date="03/22/2010 00:00:00" Price="27.07" Open="26.74" Close="27.07" High="27.2" Low="26.62" Volume="13857728" />
|
|
<StockData Name="1" Date="03/23/2010 00:00:00" Price="27.05" Open="27.02" Close="27.05" High="27.22" Low="26.72" Volume="10942594" />
|
|
<StockData Name="1" Date="03/24/2010 00:00:00" Price="26.94" Open="26.98" Close="26.94" High="27.19" Low="26.86" Volume="11950298" />
|
|
<StockData Name="1" Date="03/25/2010 00:00:00" Price="27.56" Open="27.7" Close="27.56" High="28.37" Low="27.54" Volume="32268392" />
|
|
<StockData Name="1" Date="03/26/2010 00:00:00" Price="27.45" Open="27.63" Close="27.45" High="27.75" Low="27.28" Volume="11509556" />
|
|
<StockData Name="1" Date="03/29/2010 00:00:00" Price="27.28" Open="27.5" Close="27.28" High="27.52" Low="27.17" Volume="11332086" />
|
|
<StockData Name="1" Date="03/30/2010 00:00:00" Price="27.14" Open="27.48" Close="27.14" High="27.5" Low="26.94" Volume="10981986" />
|
|
<StockData Name="1" Date="03/31/2010 00:00:00" Price="26.97" Open="27" Close="26.97" High="27.19" Low="26.85" Volume="8048339" />
|
|
<StockData Name="1" Date="04/01/2010 00:00:00" Price="26.57" Open="27.12" Close="26.57" High="27.29" Low="26.55" Volume="14427157" />
|
|
<StockData Name="1" Date="04/02/2010 00:00:00" Price="27.37" Open="26.5" Close="27.37" High="27.67" Low="26.5" Volume="12790809" />
|
|
<StockData Name="1" Date="04/05/2010 00:00:00" Price="27.37" Open="26.5" Close="27.37" High="27.67" Low="26.5" Volume="12790809" />
|
|
<StockData Name="1" Date="04/06/2010 00:00:00" Price="27.27" Open="27.21" Close="27.27" High="27.46" Low="26.89" Volume="15392444" />
|
|
<StockData Name="1" Date="04/07/2010 00:00:00" Price="26.85" Open="27.08" Close="26.85" High="27.16" Low="26.66" Volume="17705293" />
|
|
<StockData Name="1" Date="04/08/2010 00:00:00" Price="26.46" Open="26.37" Close="26.46" High="26.74" Low="26.16" Volume="20021980" />
|
|
<StockData Name="1" Date="04/09/2010 00:00:00" Price="26.55" Open="26.45" Close="26.55" High="26.61" Low="26.28" Volume="9540264" />
|
|
<StockData Name="1" Date="04/12/2010 00:00:00" Price="26.63" Open="26.64" Close="26.63" High="26.79" Low="26.51" Volume="8013979" />
|
|
<StockData Name="1" Date="04/13/2010 00:00:00" Price="26.64" Open="26.53" Close="26.64" High="26.64" Low="26.25" Volume="11589323" />
|
|
<StockData Name="1" Date="04/14/2010 00:00:00" Price="27.04" Open="26.84" Close="27.04" High="27.1" Low="26.7" Volume="14748398" />
|
|
<StockData Name="1" Date="04/15/2010 00:00:00" Price="26.98" Open="27.17" Close="26.98" High="27.21" Low="26.92" Volume="14095399" />
|
|
<StockData Name="1" Date="04/16/2010 00:00:00" Price="26.33" Open="26.97" Close="26.33" High="27.03" Low="26.22" Volume="20394589" />
|
|
<StockData Name="1" Date="04/19/2010 00:00:00" Price="26.32" Open="26.2" Close="26.32" High="26.38" Low="25.75" Volume="11522834" />
|
|
<StockData Name="1" Date="04/20/2010 00:00:00" Price="26.4" Open="26.48" Close="26.4" High="26.58" Low="26.22" Volume="12789779" />
|
|
<StockData Name="1" Date="04/21/2010 00:00:00" Price="26.29" Open="26.34" Close="26.29" High="26.58" Low="25.9" Volume="26925776" />
|
|
<StockData Name="1" Date="04/22/2010 00:00:00" Price="24.78" Open="24.44" Close="24.78" High="24.81" Low="23.9" Volume="56721433" />
|
|
<StockData Name="1" Date="04/23/2010 00:00:00" Price="24.55" Open="24.75" Close="24.55" High="24.82" Low="24.41" Volume="26056771" />
|
|
<StockData Name="1" Date="04/26/2010 00:00:00" Price="24.56" Open="24.43" Close="24.56" High="24.79" Low="24.19" Volume="21951473" />
|
|
<StockData Name="1" Date="04/27/2010 00:00:00" Price="23.77" Open="24.4" Close="23.77" High="24.5" Low="23.66" Volume="26261213" />
|
|
<StockData Name="1" Date="04/28/2010 00:00:00" Price="23.99" Open="23.9" Close="23.99" High="24.04" Low="23.69" Volume="16596669" />
|
|
<StockData Name="1" Date="04/29/2010 00:00:00" Price="24.24" Open="24" Close="24.24" High="24.31" Low="23.77" Volume="16774362" />
|
|
<StockData Name="1" Date="04/30/2010 00:00:00" Price="23.78" Open="24.15" Close="23.78" High="24.35" Low="23.77" Volume="15286034" />
|
|
<StockData Name="1" Date="05/03/2010 00:00:00" Price="23.91" Open="23.65" Close="23.91" High="24.1" Low="23.62" Volume="10931809" />
|
|
<StockData Name="1" Date="05/04/2010 00:00:00" Price="23.08" Open="23.22" Close="23.08" High="23.27" Low="22.46" Volume="37348042" />
|
|
<StockData Name="1" Date="05/05/2010 00:00:00" Price="22.66" Open="23.08" Close="22.66" High="23.25" Low="22.57" Volume="25738644" />
|
|
<StockData Name="1" Date="05/06/2010 00:00:00" Price="22.27" Open="22.6" Close="22.27" High="23.15" Low="20.56" Volume="30180671" />
|
|
<StockData Name="1" Date="05/07/2010 00:00:00" Price="21.48" Open="22.14" Close="21.48" High="22.7" Low="21.25" Volume="30121312" />
|
|
<StockData Name="1" Date="05/10/2010 00:00:00" Price="22.33" Open="22.63" Close="22.33" High="22.83" Low="22.12" Volume="19987770" />
|
|
<StockData Name="1" Date="05/11/2010 00:00:00" Price="22.38" Open="22.16" Close="22.38" High="22.8" Low="21.97" Volume="13014620" />
|
|
<StockData Name="1" Date="05/12/2010 00:00:00" Price="22.51" Open="22.53" Close="22.51" High="22.6" Low="22.23" Volume="11157772" />
|
|
<StockData Name="1" Date="05/13/2010 00:00:00" Price="22.68" Open="23.16" Close="22.68" High="23.31" Low="22.66" Volume="20104669" />
|
|
<StockData Name="1" Date="05/14/2010 00:00:00" Price="22.25" Open="22.61" Close="22.25" High="22.65" Low="22.08" Volume="17582444" />
|
|
<StockData Name="1" Date="05/17/2010 00:00:00" Price="22.51" Open="22.16" Close="22.51" High="22.54" Low="21.99" Volume="14682466" />
|
|
<StockData Name="1" Date="05/18/2010 00:00:00" Price="22.17" Open="22.63" Close="22.17" High="22.77" Low="22.13" Volume="16995387" />
|
|
<StockData Name="1" Date="05/19/2010 00:00:00" Price="21.64" Open="22" Close="21.64" High="22.12" Low="21.48" Volume="31292873" />
|
|
<StockData Name="1" Date="05/20/2010 00:00:00" Price="20.81" Open="21.14" Close="20.81" High="21.46" Low="20.4" Volume="34378659" />
|
|
<StockData Name="1" Date="05/21/2010 00:00:00" Price="21.42" Open="20.31" Close="21.42" High="21.48" Low="20.31" Volume="28979026" />
|
|
<StockData Name="1" Date="05/24/2010 00:00:00" Price="21.36" Open="21.33" Close="21.36" High="21.82" Low="21.12" Volume="20471068" />
|
|
<StockData Name="1" Date="05/25/2010 00:00:00" Price="21.59" Open="20.75" Close="21.59" High="21.61" Low="20.56" Volume="24836819" />
|
|
<StockData Name="1" Date="05/26/2010 00:00:00" Price="21.38" Open="21.73" Close="21.38" High="22.04" Low="21.3" Volume="17921497" />
|
|
<StockData Name="1" Date="05/27/2010 00:00:00" Price="21.91" Open="21.77" Close="21.91" High="21.92" Low="21.59" Volume="13985535" />
|
|
<StockData Name="1" Date="05/28/2010 00:00:00" Price="21.41" Open="21.94" Close="21.41" High="21.95" Low="21.14" Volume="14836101" />
|
|
<StockData Name="1" Date="05/31/2010 00:00:00" Price="20.96" Open="21.02" Close="20.96" High="21.55" Low="20.92" Volume="11842761" />
|
|
<StockData Name="1" Date="06/01/2010 00:00:00" Price="20.96" Open="21.02" Close="20.96" High="21.55" Low="20.92" Volume="11842761" />
|
|
<StockData Name="1" Date="06/02/2010 00:00:00" Price="21.25" Open="21.03" Close="21.25" High="21.26" Low="20.7" Volume="12393777" />
|
|
<StockData Name="1" Date="06/03/2010 00:00:00" Price="22.18" Open="21.52" Close="22.18" High="22.18" Low="21.21" Volume="23874319" />
|
|
<StockData Name="1" Date="06/04/2010 00:00:00" Price="21.99" Open="21.95" Close="21.99" High="22.84" Low="21.9" Volume="56354674" />
|
|
<StockData Name="1" Date="06/07/2010 00:00:00" Price="21.55" Open="22" Close="21.55" High="22.29" Low="21.41" Volume="26840737" />
|
|
<StockData Name="1" Date="06/08/2010 00:00:00" Price="21.69" Open="21.52" Close="21.69" High="21.72" Low="20.93" Volume="28858707" />
|
|
<StockData Name="1" Date="06/09/2010 00:00:00" Price="21.78" Open="21.87" Close="21.78" High="22.37" Low="21.72" Volume="22274792" />
|
|
<StockData Name="1" Date="06/10/2010 00:00:00" Price="22.28" Open="21.95" Close="22.28" High="22.38" Low="21.95" Volume="17058701" />
|
|
<StockData Name="1" Date="06/11/2010 00:00:00" Price="22.65" Open="22" Close="22.65" High="22.69" Low="21.99" Volume="18060103" />
|
|
<StockData Name="1" Date="06/14/2010 00:00:00" Price="22.21" Open="22.8" Close="22.21" High="22.92" Low="22.16" Volume="13381584" />
|
|
<StockData Name="1" Date="06/15/2010 00:00:00" Price="22.39" Open="22.3" Close="22.39" High="22.42" Low="22" Volume="19530253" />
|
|
<StockData Name="1" Date="06/16/2010 00:00:00" Price="22.13" Open="22.29" Close="22.13" High="22.42" Low="22.01" Volume="16992236" />
|
|
<StockData Name="1" Date="06/17/2010 00:00:00" Price="22.1" Open="22.35" Close="22.1" High="22.35" Low="21.9" Volume="9799926" />
|
|
<StockData Name="1" Date="06/18/2010 00:00:00" Price="22.16" Open="22.16" Close="22.16" High="22.39" Low="22.03" Volume="13886785" />
|
|
<StockData Name="1" Date="06/21/2010 00:00:00" Price="21.87" Open="22.44" Close="21.87" High="22.63" Low="21.7" Volume="13864408" />
|
|
<StockData Name="1" Date="06/22/2010 00:00:00" Price="21.56" Open="22.02" Close="21.56" High="22.1" Low="21.53" Volume="10205180" />
|
|
<StockData Name="1" Date="06/23/2010 00:00:00" Price="21.34" Open="21.54" Close="21.34" High="21.75" Low="21.18" Volume="11590971" />
|
|
<StockData Name="1" Date="06/24/2010 00:00:00" Price="20.86" Open="21.21" Close="20.86" High="21.37" Low="20.61" Volume="16024510" />
|
|
<StockData Name="1" Date="06/25/2010 00:00:00" Price="20.95" Open="20.91" Close="20.95" High="21.11" Low="20.54" Volume="16635326" />
|
|
<StockData Name="1" Date="06/28/2010 00:00:00" Price="20.71" Open="20.87" Close="20.71" High="20.97" Low="20.43" Volume="17898883" />
|
|
<StockData Name="1" Date="06/29/2010 00:00:00" Price="19.69" Open="20.3" Close="19.69" High="20.36" Low="19.54" Volume="31410534" />
|
|
<StockData Name="1" Date="06/30/2010 00:00:00" Price="19.61" Open="19.65" Close="19.61" High="20.15" Low="19.56" Volume="20660973" />
|
|
<StockData Name="1" Date="07/01/2010 00:00:00" Price="19.64" Open="19.6" Close="19.64" High="19.77" Low="19.06" Volume="26007397" />
|
|
<StockData Name="1" Date="07/02/2010 00:00:00" Price="19.26" Open="19.76" Close="19.26" High="19.76" Low="19.25" Volume="16088808" />
|
|
<StockData Name="1" Date="07/05/2010 00:00:00" Price="19.35" Open="19.64" Close="19.35" High="19.8" Low="19.17" Volume="15157227" />
|
|
<StockData Name="1" Date="07/06/2010 00:00:00" Price="19.35" Open="19.64" Close="19.35" High="19.8" Low="19.17" Volume="15157227" />
|
|
<StockData Name="1" Date="07/07/2010 00:00:00" Price="19.81" Open="19.27" Close="19.81" High="19.84" Low="19.16" Volume="16551771" />
|
|
<StockData Name="1" Date="07/08/2010 00:00:00" Price="19.89" Open="19.87" Close="19.89" High="20.2" Low="19.64" Volume="16459476" />
|
|
<StockData Name="1" Date="07/09/2010 00:00:00" Price="20.29" Open="19.94" Close="20.29" High="20.31" Low="19.73" Volume="15944906" />
|
|
<StockData Name="1" Date="07/12/2010 00:00:00" Price="20.22" Open="20.18" Close="20.22" High="20.44" Low="20.06" Volume="11023948" />
|
|
<StockData Name="1" Date="07/13/2010 00:00:00" Price="21.01" Open="20.45" Close="21.01" High="21.13" Low="20.45" Volume="16013119" />
|
|
<StockData Name="1" Date="07/14/2010 00:00:00" Price="21.11" Open="21.02" Close="21.11" High="21.46" Low="20.69" Volume="15657384" />
|
|
<StockData Name="1" Date="07/15/2010 00:00:00" Price="21.03" Open="21.24" Close="21.03" High="21.25" Low="20.68" Volume="15343403" />
|
|
<StockData Name="1" Date="07/16/2010 00:00:00" Price="20.09" Open="21.04" Close="20.09" High="21.08" Low="20.06" Volume="18668822" />
|
|
<StockData Name="1" Date="07/19/2010 00:00:00" Price="20.4" Open="20.17" Close="20.4" High="20.54" Low="20.12" Volume="9675712" />
|
|
<StockData Name="1" Date="07/20/2010 00:00:00" Price="20.79" Open="20.04" Close="20.79" High="20.85" Low="19.92" Volume="15496367" />
|
|
<StockData Name="1" Date="07/21/2010 00:00:00" Price="20.17" Open="20.71" Close="20.17" High="20.95" Low="20.03" Volume="23915029" />
|
|
<StockData Name="1" Date="07/22/2010 00:00:00" Price="20.94" Open="21.1" Close="20.94" High="21.54" Low="20.78" Volume="25059863" />
|
|
<StockData Name="1" Date="07/23/2010 00:00:00" Price="21.09" Open="20.83" Close="21.09" High="21.11" Low="20.48" Volume="12856422" />
|
|
<StockData Name="1" Date="07/26/2010 00:00:00" Price="21.14" Open="20.99" Close="21.14" High="21.14" Low="20.86" Volume="7764575" />
|
|
<StockData Name="1" Date="07/27/2010 00:00:00" Price="21.04" Open="21.29" Close="21.04" High="21.31" Low="20.89" Volume="9035559" />
|
|
<StockData Name="1" Date="07/28/2010 00:00:00" Price="21.04" Open="20.94" Close="21.04" High="21.09" Low="20.82" Volume="9014541" />
|
|
<StockData Name="1" Date="07/29/2010 00:00:00" Price="20.77" Open="21.02" Close="20.77" High="21.2" Low="20.55" Volume="11883625" />
|
|
<StockData Name="1" Date="07/30/2010 00:00:00" Price="20.91" Open="20.64" Close="20.91" High="21.14" Low="20.53" Volume="10256319" />
|
|
<StockData Name="1" Date="08/02/2010 00:00:00" Price="21.46" Open="21.28" Close="21.46" High="21.58" Low="21.18" Volume="10375672" />
|
|
<StockData Name="1" Date="08/03/2010 00:00:00" Price="20.97" Open="21.38" Close="20.97" High="21.51" Low="20.92" Volume="12380378" />
|
|
<StockData Name="1" Date="08/04/2010 00:00:00" Price="21.1" Open="21.03" Close="21.1" High="21.22" Low="20.91" Volume="12374495" />
|
|
<StockData Name="1" Date="08/05/2010 00:00:00" Price="21.07" Open="21" Close="21.07" High="21.11" Low="20.7" Volume="7863690" />
|
|
<StockData Name="1" Date="08/06/2010 00:00:00" Price="21.45" Open="20.75" Close="21.45" High="21.47" Low="20.71" Volume="11844984" />
|
|
<StockData Name="1" Date="08/09/2010 00:00:00" Price="21.98" Open="21.86" Close="21.98" High="22.62" Low="21.72" Volume="22288830" />
|
|
<StockData Name="1" Date="08/10/2010 00:00:00" Price="21.91" Open="21.96" Close="21.91" High="22.1" Low="21.63" Volume="12552661" />
|
|
<StockData Name="1" Date="08/11/2010 00:00:00" Price="21.25" Open="21.49" Close="21.25" High="21.54" Low="21.21" Volume="10549081" />
|
|
<StockData Name="1" Date="08/12/2010 00:00:00" Price="21.59" Open="21.4" Close="21.59" High="21.86" Low="21.33" Volume="16197623" />
|
|
<StockData Name="1" Date="08/13/2010 00:00:00" Price="21.5" Open="21.4" Close="21.5" High="21.72" Low="21.32" Volume="12586119" />
|
|
<StockData Name="1" Date="08/16/2010 00:00:00" Price="22.05" Open="21.46" Close="22.05" High="22.5" Low="21.4" Volume="26325964" />
|
|
<StockData Name="1" Date="08/17/2010 00:00:00" Price="22.35" Open="22.08" Close="22.35" High="22.47" Low="22.08" Volume="19289006" />
|
|
<StockData Name="1" Date="08/18/2010 00:00:00" Price="22.74" Open="22.38" Close="22.74" High="22.86" Low="22.14" Volume="17017817" />
|
|
<StockData Name="1" Date="08/19/2010 00:00:00" Price="23.13" Open="22.55" Close="23.13" High="23.25" Low="22.51" Volume="25214912" />
|
|
<StockData Name="1" Date="08/20/2010 00:00:00" Price="23.37" Open="22.95" Close="23.37" High="23.45" Low="22.93" Volume="20573409" />
|
|
<StockData Name="1" Date="08/23/2010 00:00:00" Price="23.27" Open="23.43" Close="23.27" High="23.61" Low="23.22" Volume="14183483" />
|
|
<StockData Name="1" Date="08/24/2010 00:00:00" Price="22.87" Open="23.02" Close="22.87" High="23.29" Low="22.78" Volume="15685740" />
|
|
<StockData Name="1" Date="08/25/2010 00:00:00" Price="23.16" Open="22.72" Close="23.16" High="23.29" Low="22.65" Volume="15976025" />
|
|
<StockData Name="1" Date="08/26/2010 00:00:00" Price="22.73" Open="23.25" Close="22.73" High="23.46" Low="22.72" Volume="22595945" />
|
|
<StockData Name="1" Date="08/27/2010 00:00:00" Price="23.18" Open="22.84" Close="23.18" High="23.2" Low="22.37" Volume="18058518" />
|
|
<StockData Name="1" Date="08/30/2010 00:00:00" Price="23.13" Open="23.2" Close="23.13" High="23.51" Low="23.11" Volume="14140064" />
|
|
<StockData Name="1" Date="08/31/2010 00:00:00" Price="23.23" Open="23" Close="23.23" High="23.26" Low="22.74" Volume="16788959" />
|
|
<StockData Name="1" Date="09/01/2010 00:00:00" Price="24.03" Open="23.22" Close="24.03" High="24.04" Low="23.22" Volume="21490689" />
|
|
<StockData Name="1" Date="09/02/2010 00:00:00" Price="24.06" Open="23.92" Close="24.06" High="24.07" Low="23.76" Volume="14174562" />
|
|
<StockData Name="1" Date="09/03/2010 00:00:00" Price="24.13" Open="24.25" Close="24.13" High="24.48" Low="23.95" Volume="16996215" />
|
|
<StockData Name="1" Date="09/06/2010 00:00:00" Price="23.53" Open="23.99" Close="23.53" High="24.02" Low="23.45" Volume="14014717" />
|
|
<StockData Name="1" Date="09/07/2010 00:00:00" Price="23.53" Open="23.99" Close="23.53" High="24.02" Low="23.45" Volume="14014717" />
|
|
<StockData Name="1" Date="09/08/2010 00:00:00" Price="24.57" Open="24.01" Close="24.57" High="24.58" Low="23.91" Volume="23304891" />
|
|
<StockData Name="1" Date="09/09/2010 00:00:00" Price="24.3" Open="24.62" Close="24.3" High="24.63" Low="23.94" Volume="14534502" />
|
|
<StockData Name="1" Date="09/10/2010 00:00:00" Price="24.1" Open="24.33" Close="24.1" High="24.55" Low="23.96" Volume="10740612" />
|
|
<StockData Name="1" Date="09/13/2010 00:00:00" Price="24.3" Open="24" Close="24.3" High="24.47" Low="23.99" Volume="11062190" />
|
|
<StockData Name="1" Date="09/14/2010 00:00:00" Price="24.25" Open="24.16" Close="24.25" High="24.38" Low="24.04" Volume="14946445" />
|
|
<StockData Name="1" Date="09/15/2010 00:00:00" Price="24.19" Open="24.04" Close="24.19" High="24.28" Low="23.92" Volume="10126976" />
|
|
<StockData Name="1" Date="09/16/2010 00:00:00" Price="23.9" Open="24.22" Close="23.9" High="24.3" Low="23.65" Volume="12040443" />
|
|
<StockData Name="1" Date="09/17/2010 00:00:00" Price="24.22" Open="24.09" Close="24.22" High="24.37" Low="23.99" Volume="17358384" />
|
|
<StockData Name="1" Date="09/20/2010 00:00:00" Price="24.65" Open="24.27" Close="24.65" High="24.72" Low="24.22" Volume="9993853" />
|
|
<StockData Name="1" Date="09/21/2010 00:00:00" Price="24.74" Open="24.68" Close="24.74" High="24.89" Low="24.55" Volume="11027953" />
|
|
<StockData Name="1" Date="09/22/2010 00:00:00" Price="24.34" Open="23.9" Close="24.34" High="24.46" Low="23.38" Volume="26428771" />
|
|
<StockData Name="1" Date="09/23/2010 00:00:00" Price="24.25" Open="24.17" Close="24.25" High="24.5" Low="24.03" Volume="12647812" />
|
|
<StockData Name="1" Date="09/24/2010 00:00:00" Price="24.74" Open="24.5" Close="24.74" High="24.82" Low="24.22" Volume="12242996" />
|
|
<StockData Name="1" Date="09/27/2010 00:00:00" Price="24.77" Open="24.71" Close="24.77" High="24.9" Low="24.53" Volume="8586858" />
|
|
<StockData Name="1" Date="09/28/2010 00:00:00" Price="24.87" Open="24.82" Close="24.87" High="24.99" Low="24.3" Volume="10616685" />
|
|
<StockData Name="1" Date="09/29/2010 00:00:00" Price="24.99" Open="24.76" Close="24.99" High="25.14" Low="24.57" Volume="11071104" />
|
|
<StockData Name="1" Date="09/30/2010 00:00:00" Price="24.4" Open="25.09" Close="24.4" High="25.16" Low="24.25" Volume="15538071" />
|
|
<StockData Name="1" Date="10/01/2010 00:00:00" Price="24.46" Open="24.6" Close="24.46" High="24.7" Low="24.19" Volume="10417009" />
|
|
<StockData Name="1" Date="10/04/2010 00:00:00" Price="24.08" Open="24.45" Close="24.08" High="24.48" Low="23.93" Volume="8808987" />
|
|
<StockData Name="1" Date="10/05/2010 00:00:00" Price="24.59" Open="24.43" Close="24.59" High="24.65" Low="24.24" Volume="12100066" />
|
|
<StockData Name="1" Date="10/06/2010 00:00:00" Price="24.45" Open="24.66" Close="24.45" High="24.78" Low="24.25" Volume="11890026" />
|
|
<StockData Name="1" Date="10/07/2010 00:00:00" Price="24.75" Open="24.57" Close="24.75" High="24.87" Low="24.45" Volume="9988124" />
|
|
<StockData Name="1" Date="10/08/2010 00:00:00" Price="24.61" Open="24.8" Close="24.61" High="24.8" Low="24.31" Volume="7118399" />
|
|
<StockData Name="1" Date="10/11/2010 00:00:00" Price="24.29" Open="24.54" Close="24.29" High="24.74" Low="24.22" Volume="8836924" />
|
|
<StockData Name="1" Date="10/12/2010 00:00:00" Price="24.44" Open="24.27" Close="24.44" High="24.59" Low="24.08" Volume="12177161" />
|
|
<StockData Name="1" Date="10/13/2010 00:00:00" Price="24.87" Open="24.54" Close="24.87" High="25.07" Low="24.44" Volume="10134596" />
|
|
<StockData Name="1" Date="10/14/2010 00:00:00" Price="25.28" Open="25.02" Close="25.28" High="25.67" Low="25" Volume="13432244" />
|
|
<StockData Name="1" Date="10/15/2010 00:00:00" Price="25.68" Open="25.69" Close="25.68" High="25.9" Low="25.5" Volume="13824800" />
|
|
<StockData Name="1" Date="10/18/2010 00:00:00" Price="25.72" Open="25.85" Close="25.72" High="26" Low="25.44" Volume="8134082" />
|
|
<StockData Name="1" Date="10/19/2010 00:00:00" Price="25.53" Open="25.61" Close="25.53" High="25.7" Low="25.13" Volume="14413237" />
|
|
<StockData Name="1" Date="10/20/2010 00:00:00" Price="25.66" Open="25.54" Close="25.66" High="25.9" Low="25.49" Volume="16925667" />
|
|
<StockData Name="1" Date="10/21/2010 00:00:00" Price="27.2" Open="27.47" Close="27.2" High="28.44" Low="27.17" Volume="53301880" />
|
|
<StockData Name="1" Date="10/22/2010 00:00:00" Price="28.07" Open="27.26" Close="28.07" High="28.09" Low="27.2" Volume="18968817" />
|
|
<StockData Name="1" Date="10/25/2010 00:00:00" Price="27.93" Open="27.68" Close="27.93" High="28.08" Low="27.66" Volume="18306496" />
|
|
<StockData Name="1" Date="10/26/2010 00:00:00" Price="28.75" Open="27.59" Close="28.75" High="29.23" Low="27.56" Volume="26889140" />
|
|
<StockData Name="1" Date="10/27/2010 00:00:00" Price="29.28" Open="28.55" Close="29.28" High="29.34" Low="28.44" Volume="24323001" />
|
|
<StockData Name="1" Date="10/28/2010 00:00:00" Price="29.72" Open="29.38" Close="29.72" High="29.79" Low="29.03" Volume="19000766" />
|
|
<StockData Name="1" Date="10/29/2010 00:00:00" Price="29.86" Open="29.55" Close="29.86" High="29.9" Low="29.48" Volume="13729098" />
|
|
<StockData Name="1" Date="11/01/2010 00:00:00" Price="29.36" Open="29.46" Close="29.36" High="29.93" Low="29.22" Volume="14187813" />
|
|
<StockData Name="1" Date="11/02/2010 00:00:00" Price="30.07" Open="29.56" Close="30.07" High="30.3" Low="29.56" Volume="17735539" />
|
|
<StockData Name="1" Date="11/03/2010 00:00:00" Price="30.11" Open="29.96" Close="30.11" High="30.16" Low="29.68" Volume="15775915" />
|
|
<StockData Name="1" Date="11/04/2010 00:00:00" Price="30.15" Open="30.35" Close="30.15" High="30.46" Low="30" Volume="15213999" />
|
|
<StockData Name="1" Date="11/05/2010 00:00:00" Price="30.86" Open="30.18" Close="30.86" High="30.93" Low="30.14" Volume="16734941" />
|
|
<StockData Name="1" Date="11/08/2010 00:00:00" Price="30.84" Open="30.79" Close="30.84" High="31.25" Low="30.65" Volume="14434182" />
|
|
<StockData Name="1" Date="11/09/2010 00:00:00" Price="30.53" Open="30.79" Close="30.53" High="30.84" Low="30.25" Volume="13819752" />
|
|
<StockData Name="1" Date="11/10/2010 00:00:00" Price="30.93" Open="30.78" Close="30.93" High="30.93" Low="30.2" Volume="14230336" />
|
|
<StockData Name="1" Date="11/11/2010 00:00:00" Price="30.79" Open="30.44" Close="30.79" High="30.92" Low="30.21" Volume="10531886" />
|
|
<StockData Name="1" Date="11/12/2010 00:00:00" Price="30.14" Open="30.6" Close="30.14" High="30.8" Low="30.08" Volume="16160093" />
|
|
<StockData Name="1" Date="11/15/2010 00:00:00" Price="30.06" Open="30.17" Close="30.06" High="30.44" Low="29.85" Volume="14071482" />
|
|
<StockData Name="1" Date="11/16/2010 00:00:00" Price="29.77" Open="29.64" Close="29.77" High="30.2" Low="29.55" Volume="15273151" />
|
|
<StockData Name="1" Date="11/17/2010 00:00:00" Price="30.14" Open="29.67" Close="30.14" High="30.17" Low="29.42" Volume="14851713" />
|
|
<StockData Name="1" Date="11/18/2010 00:00:00" Price="30.57" Open="30.33" Close="30.57" High="30.85" Low="30.23" Volume="10494946" />
|
|
<StockData Name="1" Date="11/19/2010 00:00:00" Price="30.3" Open="30.55" Close="30.3" High="30.56" Low="30.07" Volume="11883315" />
|
|
<StockData Name="1" Date="11/22/2010 00:00:00" Price="30.64" Open="30.07" Close="30.64" High="30.66" Low="29.89" Volume="11677253" />
|
|
<StockData Name="1" Date="11/23/2010 00:00:00" Price="30.18" Open="30.24" Close="30.18" High="30.36" Low="29.65" Volume="12051994" />
|
|
<StockData Name="1" Date="11/24/2010 00:00:00" Price="31.21" Open="30.39" Close="31.21" High="31.24" Low="30.39" Volume="15135485" />
|
|
<StockData Name="1" Date="11/26/2010 00:00:00" Price="31.15" Open="31" Close="31.15" High="31.48" Low="30.93" Volume="5586711" />
|
|
<StockData Name="1" Date="11/29/2010 00:00:00" Price="30.23" Open="30.82" Close="30.23" High="31.64" Low="30.16" Volume="25729460" />
|
|
<StockData Name="1" Date="11/30/2010 00:00:00" Price="29.14" Open="29.57" Close="29.14" High="29.66" Low="28.79" Volume="21154039" />
|
|
<StockData Name="1" Date="12/01/2010 00:00:00" Price="29.26" Open="29.62" Close="29.26" High="30.11" Low="29.16" Volume="18364060" />
|
|
<StockData Name="1" Date="12/02/2010 00:00:00" Price="29.91" Open="29.39" Close="29.91" High="30.07" Low="29.26" Volume="11328141" />
|
|
<StockData Name="1" Date="12/03/2010 00:00:00" Price="29.61" Open="29.44" Close="29.61" High="29.7" Low="29.26" Volume="8918709" />
|
|
<StockData Name="1" Date="12/06/2010 00:00:00" Price="29.48" Open="29.48" Close="29.48" High="29.82" Low="29.41" Volume="8585863" />
|
|
<StockData Name="1" Date="12/07/2010 00:00:00" Price="30" Open="29.85" Close="30" High="30.42" Low="29.83" Volume="14912053" />
|
|
<StockData Name="1" Date="12/08/2010 00:00:00" Price="30.15" Open="30.11" Close="30.15" High="30.23" Low="29.63" Volume="10526327" />
|
|
<StockData Name="1" Date="12/09/2010 00:00:00" Price="30.35" Open="30.24" Close="30.35" High="30.46" Low="30.18" Volume="8745599" />
|
|
<StockData Name="1" Date="12/10/2010 00:00:00" Price="30.69" Open="30.5" Close="30.69" High="30.81" Low="30.33" Volume="10072205" />
|
|
<StockData Name="1" Date="12/13/2010 00:00:00" Price="30.28" Open="30.73" Close="30.28" High="30.82" Low="30.28" Volume="10751788" />
|
|
<StockData Name="1" Date="12/14/2010 00:00:00" Price="30.75" Open="30.38" Close="30.75" High="30.81" Low="30.26" Volume="9925557" />
|
|
<StockData Name="1" Date="12/15/2010 00:00:00" Price="30.19" Open="30.73" Close="30.19" High="30.82" Low="30.12" Volume="13862607" />
|
|
<StockData Name="1" Date="12/16/2010 00:00:00" Price="30.53" Open="30.31" Close="30.53" High="30.53" Low="29.95" Volume="9931856" />
|
|
<StockData Name="1" Date="12/17/2010 00:00:00" Price="29.82" Open="30.59" Close="29.82" High="30.63" Low="29.78" Volume="18088296" />
|
|
<StockData Name="1" Date="12/20/2010 00:00:00" Price="29.58" Open="29.85" Close="29.58" High="29.89" Low="29.49" Volume="10602660" />
|
|
<StockData Name="1" Date="12/21/2010 00:00:00" Price="28.65" Open="29.59" Close="28.65" High="29.69" Low="28.61" Volume="17140521" />
|
|
<StockData Name="1" Date="12/22/2010 00:00:00" Price="28.57" Open="28.78" Close="28.57" High="28.99" Low="28.55" Volume="10561972" />
|
|
<StockData Name="1" Date="12/23/2010 00:00:00" Price="28.32" Open="28.53" Close="28.32" High="28.56" Low="28.19" Volume="7290270" />
|
|
<StockData Name="1" Date="12/27/2010 00:00:00" Price="28.31" Open="28.18" Close="28.31" High="28.46" Low="28" Volume="5227358" />
|
|
<StockData Name="1" Date="12/28/2010 00:00:00" Price="28.35" Open="28.31" Close="28.35" High="28.35" Low="28.08" Volume="7917539" />
|
|
<StockData Name="1" Date="12/29/2010 00:00:00" Price="28.36" Open="28.37" Close="28.36" High="28.5" Low="28.13" Volume="4513653" />
|
|
<StockData Name="1" Date="12/30/2010 00:00:00" Price="28.13" Open="28.28" Close="28.13" High="28.33" Low="28" Volume="4356963" />
|
|
<StockData Name="1" Date="12/31/2010 00:00:00" Price="27.83" Open="28.06" Close="27.83" High="28.11" Low="27.69" Volume="7080692" />
|
|
<StockData Name="1" Date="01/03/2011 00:00:00" Price="28.68" Open="28.21" Close="28.68" High="28.85" Low="28.13" Volume="13156412" />
|
|
<StockData Name="1" Date="01/04/2011 00:00:00" Price="28.47" Open="28.88" Close="28.47" High="29.33" Low="28.45" Volume="11799194" />
|
|
<StockData Name="1" Date="01/05/2011 00:00:00" Price="28.73" Open="28.39" Close="28.73" High="28.84" Low="28.32" Volume="6739268" />
|
|
<StockData Name="1" Date="01/06/2011 00:00:00" Price="28.42" Open="28.81" Close="28.42" High="28.89" Low="28.3" Volume="7349690" />
|
|
<StockData Name="1" Date="01/07/2011 00:00:00" Price="27.7" Open="28.54" Close="27.7" High="28.58" Low="27.22" Volume="18112971" />
|
|
<StockData Name="1" Date="01/10/2011 00:00:00" Price="28.26" Open="27.64" Close="28.26" High="28.31" Low="27.48" Volume="11370808" />
|
|
<StockData Name="1" Date="01/11/2011 00:00:00" Price="28.36" Open="28.36" Close="28.36" High="28.51" Low="28.09" Volume="9838846" />
|
|
<StockData Name="1" Date="01/12/2011 00:00:00" Price="28.83" Open="28.48" Close="28.83" High="28.83" Low="28.3" Volume="10118322" />
|
|
<StockData Name="1" Date="01/13/2011 00:00:00" Price="28.71" Open="28.9" Close="28.71" High="28.91" Low="28.48" Volume="8715906" />
|
|
<StockData Name="1" Date="01/14/2011 00:00:00" Price="29.18" Open="28.68" Close="29.18" High="29.2" Low="28.41" Volume="8363931" />
|
|
<StockData Name="1" Date="01/18/2011 00:00:00" Price="29.45" Open="29.23" Close="29.45" High="29.56" Low="29.06" Volume="11969214" />
|
|
<StockData Name="1" Date="01/19/2011 00:00:00" Price="29.1" Open="29.47" Close="29.1" High="29.78" Low="28.87" Volume="23327449" />
|
|
<StockData Name="1" Date="01/20/2011 00:00:00" Price="30.78" Open="30.09" Close="30.78" High="30.98" Low="29.85" Volume="27870600" />
|
|
<StockData Name="1" Date="01/21/2011 00:00:00" Price="30.02" Open="30.75" Close="30.02" High="30.9" Low="29.93" Volume="15018361" />
|
|
<StockData Name="1" Date="01/24/2011 00:00:00" Price="30.51" Open="29.98" Close="30.51" High="30.57" Low="29.95" Volume="12786397" />
|
|
<StockData Name="1" Date="01/25/2011 00:00:00" Price="30.91" Open="30.25" Close="30.91" High="30.93" Low="30.06" Volume="14895703" />
|
|
<StockData Name="1" Date="01/26/2011 00:00:00" Price="31.06" Open="30.75" Close="31.06" High="31.14" Low="30.28" Volume="13088517" />
|
|
<StockData Name="1" Date="01/27/2011 00:00:00" Price="30.96" Open="31" Close="30.96" High="31.19" Low="30.55" Volume="8395802" />
|
|
<StockData Name="1" Date="01/28/2011 00:00:00" Price="30.31" Open="30.83" Close="30.31" High="31.2" Low="30.09" Volume="12760488" />
|
|
<StockData Name="1" Date="01/31/2011 00:00:00" Price="30.36" Open="30.27" Close="30.36" High="30.5" Low="29.69" Volume="10519392" />
|
|
<StockData Name="1" Date="02/01/2011 00:00:00" Price="31.64" Open="30.6" Close="31.64" High="31.8" Low="30.52" Volume="14484705" />
|
|
<StockData Name="1" Date="02/02/2011 00:00:00" Price="31.88" Open="31.5" Close="31.88" High="32.12" Low="31.37" Volume="12773887" />
|
|
<StockData Name="1" Date="02/03/2011 00:00:00" Price="32.05" Open="31.78" Close="32.05" High="32.42" Low="31.77" Volume="12218564" />
|
|
<StockData Name="1" Date="02/04/2011 00:00:00" Price="32.21" Open="31.88" Close="32.21" High="32.27" Low="31.46" Volume="10493578" />
|
|
<StockData Name="1" Date="02/07/2011 00:00:00" Price="32.24" Open="32.14" Close="32.24" High="32.6" Low="32.09" Volume="11795305" />
|
|
<StockData Name="1" Date="02/08/2011 00:00:00" Price="32.64" Open="32.29" Close="32.64" High="32.75" Low="32.23" Volume="7323103" />
|
|
<StockData Name="1" Date="02/09/2011 00:00:00" Price="31.95" Open="32.39" Close="31.95" High="32.52" Low="31.82" Volume="12401966" />
|
|
<StockData Name="1" Date="02/10/2011 00:00:00" Price="34.49" Open="31.76" Close="34.49" High="34.78" Low="31.74" Volume="28983777" />
|
|
<StockData Name="1" Date="02/11/2011 00:00:00" Price="34.51" Open="34.18" Close="34.51" High="34.73" Low="33.95" Volume="14635210" />
|
|
<StockData Name="1" Date="02/14/2011 00:00:00" Price="33.86" Open="34.49" Close="33.86" High="34.52" Low="33.65" Volume="10514640" />
|
|
<StockData Name="1" Date="02/15/2011 00:00:00" Price="34.46" Open="33.69" Close="34.46" High="34.53" Low="33.69" Volume="10120516" />
|
|
<StockData Name="1" Date="02/16/2011 00:00:00" Price="34.46" Open="34.5" Close="34.46" High="34.73" Low="34.21" Volume="7598294" />
|
|
<StockData Name="1" Date="02/17/2011 00:00:00" Price="34.69" Open="34.42" Close="34.69" High="35.35" Low="34.4" Volume="10691332" />
|
|
<StockData Name="1" Date="02/18/2011 00:00:00" Price="34.53" Open="34.64" Close="34.53" High="34.77" Low="34.4" Volume="9127090" />
|
|
<StockData Name="1" Date="02/22/2011 00:00:00" Price="33.65" Open="34.13" Close="33.65" High="34.52" Low="33.52" Volume="8591069" />
|
|
<StockData Name="1" Date="02/23/2011 00:00:00" Price="32.85" Open="33.77" Close="32.85" High="33.97" Low="32.82" Volume="12250911" />
|
|
<StockData Name="1" Date="02/24/2011 00:00:00" Price="33.09" Open="32.8" Close="33.09" High="33.2" Low="32.5" Volume="9477932" />
|
|
<StockData Name="1" Date="02/25/2011 00:00:00" Price="33.63" Open="33.19" Close="33.63" High="33.77" Low="33.14" Volume="10394926" />
|
|
<StockData Name="1" Date="02/28/2011 00:00:00" Price="33.5" Open="33.7" Close="33.5" High="34" Low="33.36" Volume="8058774" />
|
|
<StockData Name="1" Date="03/01/2011 00:00:00" Price="32.29" Open="33.73" Close="32.29" High="33.73" Low="32.15" Volume="12854199" />
|
|
<StockData Name="1" Date="03/02/2011 00:00:00" Price="32.68" Open="32.19" Close="32.68" High="32.89" Low="31.9" Volume="8813859" />
|
|
<StockData Name="1" Date="03/03/2011 00:00:00" Price="32.93" Open="32.41" Close="32.93" High="33.58" Low="32.4" Volume="8376354" />
|
|
<StockData Name="1" Date="03/04/2011 00:00:00" Price="32" Open="32.66" Close="32" High="32.8" Low="31.8" Volume="11250132" />
|
|
<StockData Name="1" Date="03/07/2011 00:00:00" Price="31.5" Open="32.13" Close="31.5" High="32.47" Low="31.17" Volume="11454776" />
|
|
<StockData Name="1" Date="03/08/2011 00:00:00" Price="31.67" Open="31.5" Close="31.67" High="31.94" Low="31.39" Volume="11066105" />
|
|
<StockData Name="1" Date="03/09/2011 00:00:00" Price="31.33" Open="31.5" Close="31.33" High="31.53" Low="30.64" Volume="11398761" />
|
|
<StockData Name="1" Date="03/10/2011 00:00:00" Price="31.08" Open="31.05" Close="31.08" High="31.78" Low="30.69" Volume="11780269" />
|
|
<StockData Name="1" Date="03/11/2011 00:00:00" Price="30.92" Open="30.9" Close="30.92" High="31.3" Low="30.65" Volume="8261732" />
|
|
<StockData Name="1" Date="03/14/2011 00:00:00" Price="30.77" Open="30.74" Close="30.77" High="30.8" Low="30.12" Volume="9397260" />
|
|
<StockData Name="1" Date="03/15/2011 00:00:00" Price="30.44" Open="29.91" Close="30.44" High="30.91" Low="29.73" Volume="11691957" />
|
|
<StockData Name="1" Date="03/16/2011 00:00:00" Price="29.73" Open="30.36" Close="29.73" High="30.84" Low="29.61" Volume="14455824" />
|
|
<StockData Name="1" Date="03/17/2011 00:00:00" Price="29.95" Open="30.2" Close="29.95" High="30.88" Low="29.79" Volume="9170722" />
|
|
<StockData Name="1" Date="03/18/2011 00:00:00" Price="30.47" Open="30.32" Close="30.47" High="31.06" Low="30.24" Volume="12425627" />
|
|
<StockData Name="1" Date="03/21/2011 00:00:00" Price="30.58" Open="30.96" Close="30.58" High="31.29" Low="30.44" Volume="6456054" />
|
|
<StockData Name="1" Date="03/22/2011 00:00:00" Price="30.22" Open="30.51" Close="30.22" High="30.53" Low="29.98" Volume="10328514" />
|
|
<StockData Name="1" Date="03/23/2011 00:00:00" Price="30.67" Open="30.22" Close="30.67" High="30.79" Low="29.97" Volume="6220728" />
|
|
<StockData Name="1" Date="03/24/2011 00:00:00" Price="31.76" Open="30.95" Close="31.76" High="31.76" Low="30.7" Volume="9032626" />
|
|
<StockData Name="1" Date="03/25/2011 00:00:00" Price="31.7" Open="31.9" Close="31.7" High="32.38" Low="31.69" Volume="7964063" />
|
|
<StockData Name="1" Date="03/28/2011 00:00:00" Price="30.34" Open="31.82" Close="30.34" High="31.82" Low="30.29" Volume="23937759" />
|
|
<StockData Name="1" Date="03/29/2011 00:00:00" Price="31.08" Open="30.29" Close="31.08" High="31.15" Low="30.29" Volume="10330374" />
|
|
<StockData Name="1" Date="03/30/2011 00:00:00" Price="31.63" Open="31.3" Close="31.63" High="31.87" Low="31.1" Volume="9734518" />
|
|
<StockData Name="1" Date="03/31/2011 00:00:00" Price="31.04" Open="31.61" Close="31.04" High="31.7" Low="31.01" Volume="10721279" />
|
|
<StockData Name="1" Date="04/01/2011 00:00:00" Price="31.36" Open="31.44" Close="31.36" High="31.72" Low="30.7" Volume="8931016" />
|
|
<StockData Name="1" Date="04/04/2011 00:00:00" Price="31.39" Open="31.36" Close="31.39" High="31.64" Low="30.87" Volume="7091355" />
|
|
<StockData Name="1" Date="04/05/2011 00:00:00" Price="31.84" Open="31.38" Close="31.84" High="32.85" Low="31.3" Volume="12852287" />
|
|
<StockData Name="1" Date="04/06/2011 00:00:00" Price="31.85" Open="32.13" Close="31.85" High="32.61" Low="31.63" Volume="7151629" />
|
|
<StockData Name="1" Date="04/07/2011 00:00:00" Price="31.53" Open="31.73" Close="31.53" High="31.93" Low="31.15" Volume="9706912" />
|
|
<StockData Name="1" Date="04/08/2011 00:00:00" Price="31.14" Open="31.6" Close="31.14" High="31.88" Low="30.9" Volume="5644104" />
|
|
<StockData Name="1" Date="04/11/2011 00:00:00" Price="31.19" Open="31.24" Close="31.19" High="31.67" Low="30.92" Volume="5858328" />
|
|
<StockData Name="1" Date="04/12/2011 00:00:00" Price="30.7" Open="30.84" Close="30.7" High="31.36" Low="30.61" Volume="7336652" />
|
|
<StockData Name="1" Date="04/13/2011 00:00:00" Price="30.67" Open="30.9" Close="30.67" High="31.02" Low="30.41" Volume="7560813" />
|
|
<StockData Name="1" Date="04/14/2011 00:00:00" Price="30.85" Open="30.61" Close="30.85" High="30.94" Low="30.19" Volume="7990583" />
|
|
<StockData Name="1" Date="04/15/2011 00:00:00" Price="31.61" Open="30.85" Close="31.61" High="31.73" Low="30.71" Volume="11898845" />
|
|
<StockData Name="1" Date="04/18/2011 00:00:00" Price="31.15" Open="31.2" Close="31.15" High="31.27" Low="30.44" Volume="8551883" />
|
|
<StockData Name="1" Date="04/19/2011 00:00:00" Price="31.15" Open="31.12" Close="31.15" High="31.21" Low="30.76" Volume="6142875" />
|
|
<StockData Name="1" Date="04/20/2011 00:00:00" Price="31.76" Open="31.6" Close="31.76" High="32.23" Low="31.39" Volume="6972060" />
|
|
<StockData Name="1" Date="04/21/2011 00:00:00" Price="31.95" Open="31.81" Close="31.95" High="32" Low="31.63" Volume="8385543" />
|
|
<StockData Name="1" Date="04/25/2011 00:00:00" Price="32.96" Open="32.44" Close="32.96" High="32.96" Low="32.25" Volume="9301731" />
|
|
<StockData Name="1" Date="04/26/2011 00:00:00" Price="33.08" Open="33.27" Close="33.08" High="33.41" Low="32.81" Volume="10185656" />
|
|
<StockData Name="1" Date="04/27/2011 00:00:00" Price="34.03" Open="33.24" Close="34.03" High="34.24" Low="33.08" Volume="16963751" />
|
|
<StockData Name="1" Date="04/28/2011 00:00:00" Price="34" Open="34.53" Close="34" High="34.65" Low="33.2" Volume="18915048" />
|
|
<StockData Name="1" Date="04/29/2011 00:00:00" Price="34.39" Open="34.12" Close="34.39" High="34.49" Low="33.99" Volume="12320572" />
|
|
<StockData Name="1" Date="05/02/2011 00:00:00" Price="33.64" Open="33.71" Close="33.64" High="34.38" Low="33.59" Volume="9553937" />
|
|
<StockData Name="1" Date="05/03/2011 00:00:00" Price="33.54" Open="33.55" Close="33.54" High="33.97" Low="33.26" Volume="5798555" />
|
|
<StockData Name="1" Date="05/04/2011 00:00:00" Price="33.01" Open="33.35" Close="33.01" High="33.46" Low="32.66" Volume="9084362" />
|
|
<StockData Name="1" Date="05/05/2011 00:00:00" Price="32.68" Open="32.7" Close="32.68" High="33.33" Low="32.46" Volume="7767894" />
|
|
<StockData Name="1" Date="05/06/2011 00:00:00" Price="32.72" Open="33" Close="32.72" High="33.4" Low="32.18" Volume="10992313" />
|
|
<StockData Name="1" Date="05/09/2011 00:00:00" Price="33.12" Open="32.58" Close="33.12" High="33.32" Low="32.37" Volume="7675552" />
|
|
<StockData Name="1" Date="05/10/2011 00:00:00" Price="33.93" Open="34" Close="33.93" High="34.38" Low="33.62" Volume="14560525" />
|
|
<StockData Name="1" Date="05/11/2011 00:00:00" Price="33.31" Open="33.61" Close="33.31" High="34" Low="33.14" Volume="10479571" />
|
|
<StockData Name="1" Date="05/12/2011 00:00:00" Price="33.58" Open="33.26" Close="33.58" High="33.75" Low="32.96" Volume="8340317" />
|
|
<StockData Name="1" Date="05/13/2011 00:00:00" Price="33.57" Open="33.5" Close="33.57" High="33.93" Low="33.27" Volume="6498972" />
|
|
<StockData Name="1" Date="05/16/2011 00:00:00" Price="32.37" Open="33.33" Close="32.37" High="33.4" Low="32.3" Volume="7318941" />
|
|
<StockData Name="1" Date="05/17/2011 00:00:00" Price="32.65" Open="32.33" Close="32.65" High="32.67" Low="32.06" Volume="6630825" />
|
|
<StockData Name="1" Date="05/18/2011 00:00:00" Price="32.88" Open="32.57" Close="32.88" High="32.93" Low="32.18" Volume="5794547" />
|
|
<StockData Name="1" Date="05/19/2011 00:00:00" Price="32.9" Open="33.12" Close="32.9" High="33.2" Low="32.76" Volume="4772722" />
|
|
<StockData Name="1" Date="05/20/2011 00:00:00" Price="32.48" Open="32.79" Close="32.48" High="32.88" Low="32.46" Volume="6933039" />
|
|
<StockData Name="1" Date="05/23/2011 00:00:00" Price="31.63" Open="32" Close="31.63" High="32" Low="31.5" Volume="9049982" />
|
|
<StockData Name="1" Date="05/24/2011 00:00:00" Price="30.82" Open="31.74" Close="30.82" High="31.96" Low="30.81" Volume="13486271" />
|
|
<StockData Name="1" Date="05/25/2011 00:00:00" Price="30.7" Open="30.87" Close="30.7" High="30.9" Low="30.33" Volume="16757606" />
|
|
<StockData Name="1" Date="05/26/2011 00:00:00" Price="30.66" Open="30.58" Close="30.66" High="30.87" Low="30.36" Volume="11847573" />
|
|
<StockData Name="1" Date="05/27/2011 00:00:00" Price="30.68" Open="30.67" Close="30.68" High="30.77" Low="30.5" Volume="6975796" />
|
|
<StockData Name="1" Date="05/31/2011 00:00:00" Price="31.17" Open="31.16" Close="31.17" High="31.41" Low="30.95" Volume="9395729" />
|
|
<StockData Name="1" Date="06/01/2011 00:00:00" Price="30.64" Open="31.12" Close="30.64" High="31.21" Low="30.61" Volume="10375280" />
|
|
<StockData Name="1" Date="06/02/2011 00:00:00" Price="31.28" Open="30.51" Close="31.28" High="31.35" Low="30.5" Volume="15821037" />
|
|
<StockData Name="1" Date="06/03/2011 00:00:00" Price="30.3" Open="30.79" Close="30.3" High="31.07" Low="30.28" Volume="12283561" />
|
|
<StockData Name="1" Date="06/06/2011 00:00:00" Price="29.56" Open="30.22" Close="29.56" High="30.48" Low="29.49" Volume="12378424" />
|
|
<StockData Name="1" Date="06/07/2011 00:00:00" Price="29.92" Open="29.79" Close="29.92" High="30.34" Low="29.48" Volume="11407917" />
|
|
<StockData Name="1" Date="06/08/2011 00:00:00" Price="30.56" Open="30.55" Close="30.56" High="30.89" Low="30.35" Volume="22684621" />
|
|
<StockData Name="1" Date="06/09/2011 00:00:00" Price="30.66" Open="30.6" Close="30.66" High="30.95" Low="30.45" Volume="12817310" />
|
|
<StockData Name="1" Date="06/10/2011 00:00:00" Price="29.96" Open="30.49" Close="29.96" High="30.8" Low="29.93" Volume="13417351" />
|
|
<StockData Name="1" Date="06/13/2011 00:00:00" Price="29.86" Open="30.05" Close="29.86" High="30.2" Low="29.46" Volume="11335112" />
|
|
<StockData Name="1" Date="06/14/2011 00:00:00" Price="29.76" Open="30.1" Close="29.76" High="30.27" Low="29.67" Volume="11163818" />
|
|
<StockData Name="1" Date="06/15/2011 00:00:00" Price="28.66" Open="29.48" Close="28.66" High="29.67" Low="28.55" Volume="17813096" />
|
|
<StockData Name="1" Date="06/16/2011 00:00:00" Price="28.47" Open="28.63" Close="28.47" High="29.11" Low="28.26" Volume="13322696" />
|
|
<StockData Name="1" Date="06/17/2011 00:00:00" Price="28.83" Open="28.82" Close="28.83" High="28.91" Low="28.44" Volume="16170062" />
|
|
<StockData Name="1" Date="06/20/2011 00:00:00" Price="28.82" Open="28.67" Close="28.82" High="28.97" Low="28.56" Volume="12107959" />
|
|
<StockData Name="1" Date="06/21/2011 00:00:00" Price="29.78" Open="28.89" Close="29.78" High="29.88" Low="28.77" Volume="12371972" />
|
|
<StockData Name="1" Date="06/22/2011 00:00:00" Price="29.34" Open="29.62" Close="29.34" High="29.67" Low="29.3" Volume="10372245" />
|
|
<StockData Name="1" Date="06/23/2011 00:00:00" Price="29.25" Open="29.03" Close="29.25" High="29.35" Low="28.77" Volume="16903280" />
|
|
<StockData Name="1" Date="06/24/2011 00:00:00" Price="28.35" Open="29.3" Close="28.35" High="29.56" Low="28.16" Volume="22876690" />
|
|
<StockData Name="1" Date="06/27/2011 00:00:00" Price="28.71" Open="28.25" Close="28.71" High="29.09" Low="28.24" Volume="14028213" />
|
|
<StockData Name="1" Date="06/28/2011 00:00:00" Price="28.96" Open="28.79" Close="28.96" High="29.4" Low="28.66" Volume="16257710" />
|
|
<StockData Name="1" Date="06/29/2011 00:00:00" Price="30.86" Open="29.16" Close="30.86" High="31.11" Low="28.54" Volume="34097121" />
|
|
<StockData Name="1" Date="06/30/2011 00:00:00" Price="32.27" Open="32.33" Close="32.27" High="32.82" Low="31.69" Volume="31951903" />
|
|
<StockData Name="1" Date="07/01/2011 00:00:00" Price="32.74" Open="32.26" Close="32.74" High="32.8" Low="31.99" Volume="12962578" />
|
|
<StockData Name="1" Date="07/05/2011 00:00:00" Price="32.64" Open="32.75" Close="32.64" High="32.88" Low="32.37" Volume="9226496" />
|
|
<StockData Name="1" Date="07/06/2011 00:00:00" Price="32.92" Open="32.64" Close="32.92" High="33.1" Low="32.35" Volume="9876469" />
|
|
<StockData Name="1" Date="07/07/2011 00:00:00" Price="33.33" Open="33.1" Close="33.33" High="33.6" Low="33.04" Volume="11141132" />
|
|
<StockData Name="1" Date="07/08/2011 00:00:00" Price="33.42" Open="32.96" Close="33.42" High="33.43" Low="32.84" Volume="8381551" />
|
|
<StockData Name="1" Date="07/11/2011 00:00:00" Price="32.91" Open="33.1" Close="32.91" High="34.07" Low="32.72" Volume="15606030" />
|
|
<StockData Name="1" Date="07/12/2011 00:00:00" Price="32.26" Open="33.25" Close="32.26" High="33.49" Low="32.13" Volume="14027547" />
|
|
<StockData Name="1" Date="07/13/2011 00:00:00" Price="32.38" Open="32.41" Close="32.38" High="32.8" Low="32.05" Volume="11680006" />
|
|
<StockData Name="1" Date="07/14/2011 00:00:00" Price="32.19" Open="32.32" Close="32.19" High="32.8" Low="31.92" Volume="10942330" />
|
|
<StockData Name="1" Date="07/15/2011 00:00:00" Price="32.81" Open="32.52" Close="32.81" High="33.03" Low="32.33" Volume="15988159" />
|
|
<StockData Name="1" Date="07/18/2011 00:00:00" Price="32.7" Open="32.81" Close="32.7" High="33.24" Low="32.35" Volume="10355941" />
|
|
<StockData Name="1" Date="07/19/2011 00:00:00" Price="33.76" Open="33.08" Close="33.76" High="34.06" Low="32.76" Volume="18115060" />
|
|
<StockData Name="1" Date="07/20/2011 00:00:00" Price="33.17" Open="34" Close="33.17" High="34.18" Low="32.97" Volume="22935102" />
|
|
<StockData Name="1" Date="07/21/2011 00:00:00" Price="33.44" Open="33.76" Close="33.44" High="34.99" Low="33.34" Volume="26565469" />
|
|
<StockData Name="1" Date="07/22/2011 00:00:00" Price="33.5" Open="33.49" Close="33.5" High="33.65" Low="33.12" Volume="9888852" />
|
|
<StockData Name="1" Date="07/25/2011 00:00:00" Price="33.8" Open="32.95" Close="33.8" High="33.98" Low="32.85" Volume="10397106" />
|
|
<StockData Name="1" Date="07/26/2011 00:00:00" Price="34.42" Open="33.94" Close="34.42" High="34.49" Low="33.83" Volume="12271960" />
|
|
<StockData Name="1" Date="07/27/2011 00:00:00" Price="33.36" Open="34.17" Close="33.36" High="34.19" Low="33.31" Volume="11835979" />
|
|
<StockData Name="1" Date="07/28/2011 00:00:00" Price="33.35" Open="33.23" Close="33.35" High="33.78" Low="33.06" Volume="7548516" />
|
|
<StockData Name="1" Date="07/29/2011 00:00:00" Price="32.75" Open="33.12" Close="32.75" High="33.48" Low="32.71" Volume="10644728" />
|
|
<StockData Name="1" Date="08/01/2011 00:00:00" Price="33.02" Open="33.12" Close="33.02" High="33.36" Low="32.31" Volume="12040479" />
|
|
<StockData Name="1" Date="08/02/2011 00:00:00" Price="31.5" Open="32.75" Close="31.5" High="31.83" Low="30.86" Volume="21623465" />
|
|
<StockData Name="1" Date="08/03/2011 00:00:00" Price="32.25" Open="31.49" Close="32.25" High="32.56" Low="30.86" Volume="17419054" />
|
|
<StockData Name="1" Date="08/04/2011 00:00:00" Price="30.04" Open="31.66" Close="30.04" High="31.8" Low="30.03" Volume="24404494" />
|
|
<StockData Name="1" Date="08/05/2011 00:00:00" Price="29.3" Open="30.37" Close="29.3" High="30.43" Low="28.52" Volume="25585351" />
|
|
<StockData Name="1" Date="08/08/2011 00:00:00" Price="26.95" Open="28.34" Close="26.95" High="28.75" Low="26.94" Volume="22344125" />
|
|
<StockData Name="1" Date="08/09/2011 00:00:00" Price="30.16" Open="27.33" Close="30.16" High="30.17" Low="27.27" Volume="31574797" />
|
|
<StockData Name="1" Date="08/10/2011 00:00:00" Price="29.15" Open="29.37" Close="29.15" High="30.37" Low="28.79" Volume="22551360" />
|
|
<StockData Name="1" Date="08/11/2011 00:00:00" Price="30.2" Open="29.24" Close="30.2" High="30.58" Low="29.02" Volume="15198416" />
|
|
<StockData Name="1" Date="08/12/2011 00:00:00" Price="30.53" Open="30.45" Close="30.53" High="30.68" Low="29.87" Volume="12225824" />
|
|
<StockData Name="1" Date="08/15/2011 00:00:00" Price="30.89" Open="30.64" Close="30.89" High="30.95" Low="30.25" Volume="7648039" />
|
|
<StockData Name="1" Date="08/16/2011 00:00:00" Price="30.36" Open="30.56" Close="30.36" High="30.82" Low="29.87" Volume="8796062" />
|
|
<StockData Name="1" Date="08/17/2011 00:00:00" Price="30.25" Open="30.46" Close="30.25" High="30.98" Low="29.79" Volume="8800669" />
|
|
<StockData Name="1" Date="08/18/2011 00:00:00" Price="27.94" Open="29.35" Close="27.94" High="29.73" Low="27.59" Volume="16643799" />
|
|
<StockData Name="1" Date="08/19/2011 00:00:00" Price="27.16" Open="27.47" Close="27.16" High="28.54" Low="26.86" Volume="16779485" />
|
|
<StockData Name="1" Date="08/22/2011 00:00:00" Price="27.36" Open="27.78" Close="27.36" High="27.99" Low="27.12" Volume="10118999" />
|
|
<StockData Name="1" Date="08/23/2011 00:00:00" Price="28.92" Open="27.53" Close="28.92" High="28.95" Low="27.17" Volume="11222379" />
|
|
<StockData Name="1" Date="08/24/2011 00:00:00" Price="29.05" Open="28.92" Close="29.05" High="29.67" Low="28.57" Volume="10150161" />
|
|
<StockData Name="1" Date="08/25/2011 00:00:00" Price="28.33" Open="29.12" Close="28.33" High="29.48" Low="28.24" Volume="10978261" />
|
|
<StockData Name="1" Date="08/26/2011 00:00:00" Price="29.46" Open="28.25" Close="29.46" High="29.47" Low="27.66" Volume="12532848" />
|
|
<StockData Name="1" Date="08/29/2011 00:00:00" Price="30.49" Open="29.73" Close="30.49" High="30.7" Low="29.73" Volume="11593001" />
|
|
<StockData Name="1" Date="08/30/2011 00:00:00" Price="30.95" Open="30.29" Close="30.95" High="31.18" Low="30.05" Volume="12149839" />
|
|
<StockData Name="1" Date="08/31/2011 00:00:00" Price="30.87" Open="31" Close="30.87" High="31.59" Low="30.42" Volume="12963777" />
|
|
<StockData Name="1" Date="09/01/2011 00:00:00" Price="30.39" Open="30.77" Close="30.39" High="31.16" Low="30.25" Volume="9778139" />
|
|
<StockData Name="1" Date="09/02/2011 00:00:00" Price="29.41" Open="29.86" Close="29.41" High="30.03" Low="29.16" Volume="7975807" />
|
|
<StockData Name="1" Date="09/06/2011 00:00:00" Price="29.27" Open="28.51" Close="29.27" High="29.36" Low="28.41" Volume="9821250" />
|
|
<StockData Name="1" Date="09/07/2011 00:00:00" Price="29.75" Open="29.7" Close="29.75" High="29.85" Low="29.31" Volume="13742071" />
|
|
<StockData Name="1" Date="09/08/2011 00:00:00" Price="30.51" Open="29.65" Close="30.51" High="30.65" Low="29.54" Volume="13886065" />
|
|
<StockData Name="1" Date="09/09/2011 00:00:00" Price="28.46" Open="30.11" Close="28.46" High="30.12" Low="28.28" Volume="19861619" />
|
|
<StockData Name="1" Date="09/12/2011 00:00:00" Price="29.42" Open="28.44" Close="29.42" High="29.53" Low="28.4" Volume="16593253" />
|
|
<StockData Name="1" Date="09/13/2011 00:00:00" Price="29.4" Open="29.42" Close="29.4" High="29.67" Low="29.11" Volume="9347656" />
|
|
<StockData Name="1" Date="09/14/2011 00:00:00" Price="30.14" Open="29.55" Close="30.14" High="30.7" Low="29.06" Volume="13965570" />
|
|
<StockData Name="1" Date="09/15/2011 00:00:00" Price="32.04" Open="30.99" Close="32.04" High="32.24" Low="30.88" Volume="16922148" />
|
|
<StockData Name="1" Date="09/16/2011 00:00:00" Price="33.69" Open="32.71" Close="33.69" High="33.9" Low="32.36" Volume="27421649" />
|
|
<StockData Name="1" Date="09/19/2011 00:00:00" Price="33.1" Open="33.2" Close="33.1" High="33.45" Low="32.54" Volume="18593774" />
|
|
<StockData Name="1" Date="09/20/2011 00:00:00" Price="32.73" Open="33.19" Close="32.73" High="33.46" Low="32.36" Volume="13707963" />
|
|
<StockData Name="1" Date="09/21/2011 00:00:00" Price="32.24" Open="32.77" Close="32.24" High="33.77" Low="32.15" Volume="18120687" />
|
|
<StockData Name="1" Date="09/22/2011 00:00:00" Price="31.67" Open="31.06" Close="31.67" High="31.9" Low="30.78" Volume="19542691" />
|
|
<StockData Name="1" Date="09/23/2011 00:00:00" Price="32.08" Open="31.43" Close="32.08" High="32.35" Low="31.24" Volume="15689365" />
|
|
<StockData Name="1" Date="09/26/2011 00:00:00" Price="32.55" Open="32.32" Close="32.55" High="32.61" Low="31.25" Volume="14580477" />
|
|
<StockData Name="1" Date="09/27/2011 00:00:00" Price="32.52" Open="33.06" Close="32.52" High="33.29" Low="32.08" Volume="14286508" />
|
|
<StockData Name="1" Date="09/28/2011 00:00:00" Price="31.64" Open="32.74" Close="31.64" High="33.14" Low="31.52" Volume="12610248" />
|
|
<StockData Name="1" Date="09/29/2011 00:00:00" Price="30.67" Open="32.28" Close="30.67" High="32.39" Low="29.91" Volume="16876459" />
|
|
<StockData Name="1" Date="09/30/2011 00:00:00" Price="29.49" Open="30.2" Close="29.49" High="30.56" Low="29.14" Volume="17459361" />
|
|
<StockData Name="1" Date="10/03/2011 00:00:00" Price="28.11" Open="29.18" Close="28.11" High="29.45" Low="28.07" Volume="16949432" />
|
|
<StockData Name="1" Date="10/04/2011 00:00:00" Price="29.35" Open="27.75" Close="29.35" High="29.36" Low="27.41" Volume="17297038" />
|
|
<StockData Name="1" Date="10/05/2011 00:00:00" Price="30.53" Open="29.48" Close="30.53" High="30.76" Low="28.87" Volume="15511457" />
|
|
<StockData Name="1" Date="10/06/2011 00:00:00" Price="31.44" Open="30.58" Close="31.44" High="31.46" Low="30.06" Volume="14561143" />
|
|
<StockData Name="1" Date="10/07/2011 00:00:00" Price="31.07" Open="31.29" Close="31.07" High="31.52" Low="30.75" Volume="13406724" />
|
|
<StockData Name="1" Date="10/10/2011 00:00:00" Price="32.3" Open="31.69" Close="32.3" High="32.42" Low="31.41" Volume="7176630" />
|
|
<StockData Name="1" Date="10/11/2011 00:00:00" Price="32.83" Open="32" Close="32.83" High="33.06" Low="31.98" Volume="10277942" />
|
|
<StockData Name="1" Date="10/12/2011 00:00:00" Price="32.75" Open="33.25" Close="32.75" High="33.66" Low="32.71" Volume="13975929" />
|
|
<StockData Name="1" Date="10/13/2011 00:00:00" Price="32.74" Open="32.57" Close="32.74" High="32.87" Low="31.97" Volume="12044060" />
|
|
<StockData Name="1" Date="10/14/2011 00:00:00" Price="33.69" Open="33.26" Close="33.69" High="33.88" Low="33.22" Volume="12964226" />
|
|
<StockData Name="1" Date="10/17/2011 00:00:00" Price="33.22" Open="33.58" Close="33.22" High="33.59" Low="33.04" Volume="11148263" />
|
|
<StockData Name="1" Date="10/18/2011 00:00:00" Price="33.87" Open="33.37" Close="33.87" High="34.15" Low="32.48" Volume="12577971" />
|
|
<StockData Name="1" Date="10/19/2011 00:00:00" Price="33.18" Open="33.85" Close="33.18" High="34.43" Low="32.89" Volume="19003164" />
|
|
<StockData Name="1" Date="10/20/2011 00:00:00" Price="32.15" Open="31.83" Close="32.15" High="32.44" Low="30.65" Volume="25776816" />
|
|
<StockData Name="1" Date="10/21/2011 00:00:00" Price="32.12" Open="32.52" Close="32.12" High="32.57" Low="31.87" Volume="12988205" />
|
|
<StockData Name="1" Date="10/24/2011 00:00:00" Price="32.37" Open="31.98" Close="32.37" High="32.6" Low="31.64" Volume="10680737" />
|
|
<StockData Name="1" Date="10/25/2011 00:00:00" Price="31.67" Open="32.33" Close="31.67" High="32.72" Low="31.61" Volume="10401499" />
|
|
<StockData Name="1" Date="10/26/2011 00:00:00" Price="31.08" Open="31.94" Close="31.08" High="32.26" Low="30.66" Volume="12640952" />
|
|
<StockData Name="1" Date="10/27/2011 00:00:00" Price="32.29" Open="32.01" Close="32.29" High="32.56" Low="31.79" Volume="12950315" />
|
|
<StockData Name="1" Date="10/28/2011 00:00:00" Price="33.25" Open="32.04" Close="33.25" High="33.3" Low="32" Volume="11926731" />
|
|
<StockData Name="1" Date="10/31/2011 00:00:00" Price="31.83" Open="32.76" Close="31.83" High="32.77" Low="31.78" Volume="12709979" />
|
|
<StockData Name="1" Date="11/01/2011 00:00:00" Price="30.89" Open="30.78" Close="30.89" High="31.59" Low="30.7" Volume="15916605" />
|
|
<StockData Name="1" Date="11/02/2011 00:00:00" Price="31.78" Open="31.28" Close="31.78" High="31.94" Low="31.26" Volume="11885369" />
|
|
<StockData Name="1" Date="11/03/2011 00:00:00" Price="33.05" Open="32.03" Close="33.05" High="33.1" Low="31.94" Volume="11878766" />
|
|
<StockData Name="1" Date="11/04/2011 00:00:00" Price="32.71" Open="32.67" Close="32.71" High="32.86" Low="32.18" Volume="9534187" />
|
|
<StockData Name="1" Date="11/07/2011 00:00:00" Price="32.47" Open="32.59" Close="32.47" High="32.6" Low="31.84" Volume="6965766" />
|
|
<StockData Name="1" Date="11/08/2011 00:00:00" Price="32.92" Open="32.67" Close="32.92" High="32.99" Low="32.14" Volume="6527894" />
|
|
<StockData Name="1" Date="11/09/2011 00:00:00" Price="31.18" Open="32.18" Close="31.18" High="32.18" Low="31.12" Volume="9466031" />
|
|
<StockData Name="1" Date="11/10/2011 00:00:00" Price="30.75" Open="31.49" Close="30.75" High="31.55" Low="30.48" Volume="18806317" />
|
|
<StockData Name="1" Date="11/11/2011 00:00:00" Price="31.76" Open="31.1" Close="31.76" High="31.96" Low="31.03" Volume="7523120" />
|
|
<StockData Name="1" Date="11/14/2011 00:00:00" Price="31.41" Open="31.67" Close="31.41" High="31.78" Low="31.25" Volume="5604784" />
|
|
<StockData Name="1" Date="11/15/2011 00:00:00" Price="31.45" Open="31.19" Close="31.45" High="31.68" Low="30.82" Volume="8391690" />
|
|
<StockData Name="1" Date="11/16/2011 00:00:00" Price="30.54" Open="31.13" Close="30.54" High="31.21" Low="30.43" Volume="7766419" />
|
|
<StockData Name="1" Date="11/17/2011 00:00:00" Price="29.65" Open="30.42" Close="29.65" High="30.52" Low="29.09" Volume="12551346" />
|
|
<StockData Name="1" Date="11/18/2011 00:00:00" Price="29.81" Open="29.88" Close="29.81" High="30.35" Low="29.68" Volume="12306830" />
|
|
<StockData Name="1" Date="11/21/2011 00:00:00" Price="28.75" Open="29.33" Close="28.75" High="29.38" Low="28.43" Volume="13413950" />
|
|
<StockData Name="1" Date="11/22/2011 00:00:00" Price="29.04" Open="28.68" Close="29.04" High="29.22" Low="28.5" Volume="8883266" />
|
|
<StockData Name="1" Date="11/23/2011 00:00:00" Price="28.55" Open="28.82" Close="28.55" High="29.47" Low="28.5" Volume="10776485" />
|
|
<StockData Name="1" Date="11/25/2011 00:00:00" Price="28.23" Open="28.54" Close="28.23" High="28.88" Low="28.15" Volume="3476032" />
|
|
<StockData Name="1" Date="11/28/2011 00:00:00" Price="29.66" Open="29.3" Close="29.66" High="29.84" Low="29.11" Volume="9513002" />
|
|
<StockData Name="1" Date="11/29/2011 00:00:00" Price="28.75" Open="29.72" Close="28.75" High="29.72" Low="28.5" Volume="13444701" />
|
|
<StockData Name="1" Date="11/30/2011 00:00:00" Price="29.59" Open="29.67" Close="29.59" High="29.87" Low="29.31" Volume="12058566" />
|
|
<StockData Name="1" Date="12/01/2011 00:00:00" Price="29.68" Open="29.53" Close="29.68" High="30.04" Low="29.41" Volume="8317142" />
|
|
<StockData Name="1" Date="12/02/2011 00:00:00" Price="29.6" Open="29.98" Close="29.6" High="30.28" Low="29.58" Volume="9311256" />
|
|
<StockData Name="1" Date="12/05/2011 00:00:00" Price="30.7" Open="30.74" Close="30.7" High="30.94" Low="30.5" Volume="10042325" />
|
|
<StockData Name="1" Date="12/06/2011 00:00:00" Price="30.9" Open="30.79" Close="30.9" High="31.19" Low="30.7" Volume="9071608" />
|
|
<StockData Name="1" Date="12/07/2011 00:00:00" Price="30.94" Open="30.73" Close="30.94" High="31.15" Low="30.4" Volume="8777295" />
|
|
<StockData Name="1" Date="12/08/2011 00:00:00" Price="31.03" Open="30.62" Close="31.03" High="31.45" Low="30.59" Volume="16855880" />
|
|
<StockData Name="1" Date="12/09/2011 00:00:00" Price="31.64" Open="31.08" Close="31.64" High="31.77" Low="31.08" Volume="12503313" />
|
|
<StockData Name="1" Date="12/12/2011 00:00:00" Price="31.13" Open="31.26" Close="31.13" High="31.4" Low="30.88" Volume="10439571" />
|
|
<StockData Name="1" Date="12/13/2011 00:00:00" Price="30.84" Open="31.28" Close="30.84" High="31.71" Low="30.61" Volume="10013308" />
|
|
<StockData Name="1" Date="12/14/2011 00:00:00" Price="30.27" Open="31.13" Close="30.27" High="31.18" Low="29.95" Volume="10334312" />
|
|
<StockData Name="1" Date="12/15/2011 00:00:00" Price="29.6" Open="30.51" Close="29.6" High="30.59" Low="29.08" Volume="11962326" />
|
|
<StockData Name="1" Date="12/16/2011 00:00:00" Price="30.4" Open="29.8" Close="30.4" High="30.86" Low="29.73" Volume="16563859" />
|
|
<StockData Name="1" Date="12/19/2011 00:00:00" Price="29.76" Open="30.6" Close="29.76" High="30.81" Low="29.64" Volume="11408670" />
|
|
<StockData Name="1" Date="12/20/2011 00:00:00" Price="30.63" Open="30.35" Close="30.63" High="30.66" Low="30.06" Volume="8951576" />
|
|
<StockData Name="1" Date="12/21/2011 00:00:00" Price="30.34" Open="30.51" Close="30.34" High="30.9" Low="29.71" Volume="8084277" />
|
|
<StockData Name="1" Date="12/22/2011 00:00:00" Price="30.61" Open="30.3" Close="30.61" High="30.76" Low="30.17" Volume="6367045" />
|
|
<StockData Name="1" Date="12/23/2011 00:00:00" Price="30.84" Open="30.8" Close="30.84" High="30.89" Low="30.44" Volume="3387000" />
|
|
<StockData Name="1" Date="12/27/2011 00:00:00" Price="30.92" Open="30.81" Close="30.92" High="31.04" Low="30.54" Volume="3417073" />
|
|
<StockData Name="1" Date="12/28/2011 00:00:00" Price="30.41" Open="30.8" Close="30.41" High="30.98" Low="30.31" Volume="4074243" />
|
|
<StockData Name="1" Date="12/29/2011 00:00:00" Price="30.36" Open="30.37" Close="30.36" High="30.45" Low="29.91" Volume="5506512" />
|
|
<StockData Name="1" Date="12/30/2011 00:00:00" Price="30.33" Open="30.27" Close="30.33" High="30.52" Low="30.15" Volume="3691063" />
|
|
<StockData Name="1" Date="01/03/2012 00:00:00" Price="31.34" Open="30.83" Close="31.34" High="31.5" Low="30.76" Volume="10587854" />
|
|
<StockData Name="1" Date="01/04/2012 00:00:00" Price="30.16" Open="30.59" Close="30.16" High="30.6" Low="29.55" Volume="32904756" />
|
|
<StockData Name="1" Date="01/05/2012 00:00:00" Price="30.71" Open="30.2" Close="30.71" High="30.75" Low="29.98" Volume="13245156" />
|
|
<StockData Name="1" Date="01/06/2012 00:00:00" Price="30.63" Open="30.68" Close="30.63" High="30.93" Low="30.57" Volume="7330508" />
|
|
<StockData Name="1" Date="01/09/2012 00:00:00" Price="30.51" Open="31.01" Close="30.51" High="31.08" Low="30.18" Volume="7992092" />
|
|
<StockData Name="1" Date="01/10/2012 00:00:00" Price="31.2" Open="30.96" Close="31.2" High="31.35" Low="30.79" Volume="9307940" />
|
|
<StockData Name="1" Date="01/11/2012 00:00:00" Price="31.52" Open="31.35" Close="31.52" High="31.9" Low="31.33" Volume="9395900" />
|
|
<StockData Name="1" Date="01/12/2012 00:00:00" Price="31.58" Open="31.75" Close="31.58" High="32" Low="31.34" Volume="8692666" />
|
|
<StockData Name="1" Date="01/13/2012 00:00:00" Price="30.62" Open="31.45" Close="30.62" High="31.56" Low="30.56" Volume="12257614" />
|
|
<StockData Name="1" Date="01/17/2012 00:00:00" Price="30.53" Open="31.15" Close="30.53" High="31.25" Low="30.29" Volume="14448240" />
|
|
<StockData Name="1" Date="01/18/2012 00:00:00" Price="30.34" Open="30.11" Close="30.34" High="30.42" Low="29.89" Volume="31528002" />
|
|
<StockData Name="1" Date="01/19/2012 00:00:00" Price="31.51" Open="31.29" Close="31.51" High="31.94" Low="31.01" Volume="24826653" />
|
|
<StockData Name="1" Date="01/20/2012 00:00:00" Price="31.93" Open="31.5" Close="31.93" High="31.95" Low="31.35" Volume="13052519" />
|
|
<StockData Name="1" Date="01/23/2012 00:00:00" Price="31.99" Open="31.74" Close="31.99" High="32.45" Low="31.72" Volume="11980652" />
|
|
<StockData Name="1" Date="01/24/2012 00:00:00" Price="31.95" Open="31.73" Close="31.95" High="32.24" Low="31.73" Volume="7164510" />
|
|
<StockData Name="1" Date="01/25/2012 00:00:00" Price="31.94" Open="31.76" Close="31.94" High="32.07" Low="31.52" Volume="7872387" />
|
|
<StockData Name="1" Date="01/26/2012 00:00:00" Price="31.71" Open="32.07" Close="31.71" High="32.29" Low="31.45" Volume="6635570" />
|
|
<StockData Name="1" Date="01/27/2012 00:00:00" Price="31.85" Open="31.65" Close="31.85" High="32.04" Low="31.45" Volume="7272419" />
|
|
<StockData Name="1" Date="01/30/2012 00:00:00" Price="31.58" Open="31.55" Close="31.58" High="31.79" Low="31.45" Volume="8202732" />
|
|
<StockData Name="1" Date="01/31/2012 00:00:00" Price="31.6" Open="31.75" Close="31.6" High="31.92" Low="31.33" Volume="7548833" />
|
|
<StockData Name="1" Date="02/01/2012 00:00:00" Price="32.2" Open="31.9" Close="32.2" High="32.5" Low="31.75" Volume="11591112" />
|
|
<StockData Name="1" Date="02/02/2012 00:00:00" Price="32.7" Open="32.2" Close="32.7" High="32.79" Low="32.06" Volume="11089666" />
|
|
<StockData Name="1" Date="02/03/2012 00:00:00" Price="32.95" Open="33" Close="32.95" High="33.27" Low="32.84" Volume="9055400" />
|
|
<StockData Name="1" Date="02/06/2012 00:00:00" Price="32.64" Open="32.7" Close="32.64" High="32.75" Low="32.39" Volume="8794173" />
|
|
<StockData Name="1" Date="02/07/2012 00:00:00" Price="32.87" Open="32.68" Close="32.87" High="32.98" Low="32.42" Volume="6912417" />
|
|
<StockData Name="1" Date="02/08/2012 00:00:00" Price="33.05" Open="32.9" Close="33.05" High="33.38" Low="32.73" Volume="9859718" />
|
|
<StockData Name="1" Date="02/09/2012 00:00:00" Price="33.26" Open="33.11" Close="33.26" High="33.29" Low="32.61" Volume="7949785" />
|
|
<StockData Name="1" Date="02/10/2012 00:00:00" Price="33.02" Open="32.89" Close="33.02" High="33.29" Low="32.63" Volume="7313661" />
|
|
<StockData Name="1" Date="02/13/2012 00:00:00" Price="33.16" Open="33.29" Close="33.16" High="33.49" Low="33" Volume="5364899" />
|
|
<StockData Name="1" Date="02/14/2012 00:00:00" Price="32.96" Open="33" Close="32.96" High="33.23" Low="32.72" Volume="6530365" />
|
|
<StockData Name="1" Date="02/15/2012 00:00:00" Price="33.31" Open="33.16" Close="33.31" High="33.85" Low="32.88" Volume="13587180" />
|
|
<StockData Name="1" Date="02/16/2012 00:00:00" Price="34.51" Open="33.34" Close="34.51" High="34.59" Low="33.33" Volume="14200110" />
|
|
<StockData Name="1" Date="02/17/2012 00:00:00" Price="35.06" Open="34.48" Close="35.06" High="35.2" Low="34.24" Volume="16244743" />
|
|
<StockData Name="1" Date="02/21/2012 00:00:00" Price="35.14" Open="35.06" Close="35.14" High="35.33" Low="34.92" Volume="9470201" />
|
|
<StockData Name="1" Date="02/22/2012 00:00:00" Price="34.67" Open="35" Close="34.67" High="35.04" Low="34.4" Volume="7665731" />
|
|
<StockData Name="1" Date="02/23/2012 00:00:00" Price="36.02" Open="34.75" Close="36.02" High="36.15" Low="34.7" Volume="18720529" />
|
|
<StockData Name="1" Date="02/24/2012 00:00:00" Price="36.36" Open="35.99" Close="36.36" High="36.52" Low="35.82" Volume="9357243" />
|
|
<StockData Name="1" Date="02/27/2012 00:00:00" Price="36.56" Open="36.16" Close="36.56" High="36.8" Low="36.03" Volume="9735441" />
|
|
<StockData Name="1" Date="02/28/2012 00:00:00" Price="36.62" Open="36.63" Close="36.62" High="36.74" Low="36.34" Volume="9200289" />
|
|
<StockData Name="1" Date="02/29/2012 00:00:00" Price="35.74" Open="36.61" Close="35.74" High="36.67" Low="35.64" Volume="13751629" />
|
|
<StockData Name="1" Date="03/01/2012 00:00:00" Price="36.37" Open="35.87" Close="36.37" High="36.5" Low="35.82" Volume="8568426" />
|
|
<StockData Name="1" Date="03/02/2012 00:00:00" Price="36.25" Open="36.33" Close="36.25" High="36.36" Low="35.82" Volume="11976510" />
|
|
<StockData Name="1" Date="03/05/2012 00:00:00" Price="35.72" Open="35.58" Close="35.72" High="35.95" Low="35.44" Volume="11897279" />
|
|
<StockData Name="1" Date="03/06/2012 00:00:00" Price="35.1" Open="35.33" Close="35.1" High="35.59" Low="34.83" Volume="10241424" />
|
|
<StockData Name="1" Date="03/07/2012 00:00:00" Price="35.59" Open="35.23" Close="35.59" High="36" Low="35.23" Volume="9814639" />
|
|
<StockData Name="1" Date="03/08/2012 00:00:00" Price="35.78" Open="35.85" Close="35.78" High="36" Low="35.54" Volume="6963249" />
|
|
<StockData Name="1" Date="03/09/2012 00:00:00" Price="36.25" Open="35.83" Close="36.25" High="36.42" Low="35.78" Volume="8254697" />
|
|
<StockData Name="1" Date="03/12/2012 00:00:00" Price="36.18" Open="36.36" Close="36.18" High="36.41" Low="35.74" Volume="4857522" />
|
|
<StockData Name="1" Date="03/13/2012 00:00:00" Price="37.33" Open="36.29" Close="37.33" High="37.34" Low="35.83" Volume="14638470" />
|
|
<StockData Name="1" Date="03/14/2012 00:00:00" Price="37.62" Open="37.3" Close="37.62" High="37.72" Low="37.06" Volume="12490405" />
|
|
<StockData Name="1" Date="03/15/2012 00:00:00" Price="36.83" Open="37.16" Close="36.83" High="37.42" Low="36.73" Volume="12731788" />
|
|
<StockData Name="1" Date="03/16/2012 00:00:00" Price="37.69" Open="36.84" Close="37.69" High="37.9" Low="36.84" Volume="18395224" />
|
|
<StockData Name="1" Date="03/19/2012 00:00:00" Price="37.79" Open="37.26" Close="37.79" High="37.99" Low="37.08" Volume="11106764" />
|
|
<StockData Name="1" Date="03/20/2012 00:00:00" Price="37.39" Open="37.5" Close="37.39" High="37.54" Low="37.12" Volume="6131986" />
|
|
<StockData Name="1" Date="03/21/2012 00:00:00" Price="37.42" Open="37.42" Close="37.42" High="37.68" Low="37.12" Volume="9031157" />
|
|
<StockData Name="1" Date="03/22/2012 00:00:00" Price="37.62" Open="37.15" Close="37.62" High="37.76" Low="37" Volume="7149298" />
|
|
<StockData Name="1" Date="03/23/2012 00:00:00" Price="37.09" Open="37.76" Close="37.09" High="37.77" Low="36.93" Volume="9098743" />
|
|
<StockData Name="1" Date="03/26/2012 00:00:00" Price="38.08" Open="37.5" Close="38.08" High="38.09" Low="37.35" Volume="7458756" />
|
|
<StockData Name="1" Date="03/27/2012 00:00:00" Price="37.87" Open="38.1" Close="37.87" High="38.18" Low="37.75" Volume="8786142" />
|
|
<StockData Name="1" Date="03/28/2012 00:00:00" Price="37.24" Open="37.78" Close="37.24" High="37.88" Low="36.95" Volume="9366583" />
|
|
<StockData Name="1" Date="03/29/2012 00:00:00" Price="36.99" Open="37.09" Close="36.99" High="37.13" Low="36.71" Volume="12615958" />
|
|
<StockData Name="1" Date="03/30/2012 00:00:00" Price="36.9" Open="37.31" Close="36.9" High="37.4" Low="36.67" Volume="9623822" />
|
|
<StockData Name="1" Date="04/02/2012 00:00:00" Price="36.59" Open="36.68" Close="36.59" High="36.77" Low="36.26" Volume="11697764" />
|
|
<StockData Name="1" Date="04/03/2012 00:00:00" Price="36.63" Open="36.42" Close="36.63" High="36.86" Low="36.3" Volume="11762142" />
|
|
<StockData Name="1" Date="04/04/2012 00:00:00" Price="35.73" Open="36.29" Close="35.73" High="36.3" Low="35.5" Volume="12117222" />
|
|
<StockData Name="1" Date="04/05/2012 00:00:00" Price="35.62" Open="35.54" Close="35.62" High="35.88" Low="35.35" Volume="8242690" />
|
|
<StockData Name="1" Date="04/09/2012 00:00:00" Price="36.3" Open="35.53" Close="36.3" High="36.48" Low="35.44" Volume="10722557" />
|
|
<StockData Name="1" Date="04/10/2012 00:00:00" Price="35.47" Open="36.14" Close="35.47" High="36.66" Low="35.31" Volume="11734201" />
|
|
<StockData Name="1" Date="04/11/2012 00:00:00" Price="35.76" Open="35.84" Close="35.76" High="36.18" Low="35.65" Volume="7756091" />
|
|
<StockData Name="1" Date="04/12/2012 00:00:00" Price="36.46" Open="35.9" Close="36.46" High="36.72" Low="35.87" Volume="6937224" />
|
|
<StockData Name="1" Date="04/13/2012 00:00:00" Price="36.12" Open="36.32" Close="36.12" High="36.5" Low="36" Volume="7226943" />
|
|
<StockData Name="1" Date="04/16/2012 00:00:00" Price="35.5" Open="36.26" Close="35.5" High="36.36" Low="35.43" Volume="9247281" />
|
|
<StockData Name="1" Date="04/17/2012 00:00:00" Price="36.08" Open="35.74" Close="36.08" High="36.32" Low="35.73" Volume="8548545" />
|
|
<StockData Name="1" Date="04/18/2012 00:00:00" Price="35.87" Open="36.14" Close="35.87" High="36.28" Low="35.5" Volume="12028095" />
|
|
<StockData Name="1" Date="04/19/2012 00:00:00" Price="40.62" Open="39.13" Close="40.62" High="41.84" Low="39.03" Volume="60621249" />
|
|
<StockData Name="1" Date="04/20/2012 00:00:00" Price="40.29" Open="40.6" Close="40.29" High="40.89" Low="40.26" Volume="16412594" />
|
|
<StockData Name="1" Date="04/23/2012 00:00:00" Price="39.65" Open="39.39" Close="39.65" High="39.9" Low="39.29" Volume="15940228" />
|
|
<StockData Name="1" Date="04/24/2012 00:00:00" Price="39.3" Open="39.53" Close="39.3" High="39.99" Low="39.08" Volume="11539062" />
|
|
<StockData Name="1" Date="04/25/2012 00:00:00" Price="39.86" Open="39.61" Close="39.86" High="40.44" Low="39.2" Volume="10558173" />
|
|
<StockData Name="1" Date="04/26/2012 00:00:00" Price="41.05" Open="40.2" Close="41.05" High="41.25" Low="40.01" Volume="18730400" />
|
|
<StockData Name="1" Date="04/27/2012 00:00:00" Price="41.23" Open="41.54" Close="41.23" High="41.58" Low="40.68" Volume="10706621" />
|
|
<StockData Name="1" Date="04/30/2012 00:00:00" Price="41.02" Open="41.36" Close="41.02" High="41.96" Low="40.87" Volume="18260965" />
|
|
<StockData Name="1" Date="05/01/2012 00:00:00" Price="40.75" Open="40.69" Close="40.75" High="41.41" Low="40.69" Volume="12145090" />
|
|
<StockData Name="1" Date="05/02/2012 00:00:00" Price="41.16" Open="40.55" Close="41.16" High="41.25" Low="40.35" Volume="8701263" />
|
|
<StockData Name="1" Date="05/03/2012 00:00:00" Price="40.38" Open="41.03" Close="40.38" High="41.13" Low="40" Volume="10064257" />
|
|
<StockData Name="1" Date="05/04/2012 00:00:00" Price="39.44" Open="39.95" Close="39.44" High="39.99" Low="39.33" Volume="10478978" />
|
|
<StockData Name="1" Date="05/07/2012 00:00:00" Price="40.07" Open="39.21" Close="40.07" High="40.37" Low="39" Volume="11686249" />
|
|
<StockData Name="1" Date="05/08/2012 00:00:00" Price="40.19" Open="39.89" Close="40.19" High="40.3" Low="39.27" Volume="11068688" />
|
|
<StockData Name="1" Date="05/09/2012 00:00:00" Price="40.56" Open="39.81" Close="40.56" High="40.84" Low="39.66" Volume="16377445" />
|
|
<StockData Name="1" Date="05/10/2012 00:00:00" Price="41.21" Open="40.9" Close="41.21" High="41.4" Low="40.77" Volume="17724596" />
|
|
<StockData Name="1" Date="05/11/2012 00:00:00" Price="40.74" Open="41.01" Close="40.74" High="41.3" Low="40.69" Volume="12151252" />
|
|
<StockData Name="1" Date="05/14/2012 00:00:00" Price="40.25" Open="40.43" Close="40.25" High="40.66" Low="39.9" Volume="11274024" />
|
|
<StockData Name="1" Date="05/15/2012 00:00:00" Price="40.05" Open="40.27" Close="40.05" High="40.57" Low="39.84" Volume="9683249" />
|
|
<StockData Name="1" Date="05/16/2012 00:00:00" Price="39.86" Open="40.27" Close="39.86" High="40.7" Low="39.73" Volume="11459249" />
|
|
<StockData Name="1" Date="05/17/2012 00:00:00" Price="39.03" Open="39.76" Close="39.03" High="40.21" Low="39.03" Volume="10605600" />
|
|
<StockData Name="1" Date="05/18/2012 00:00:00" Price="38.36" Open="39.1" Close="38.36" High="39.42" Low="38.22" Volume="16152292" />
|
|
<StockData Name="1" Date="05/21/2012 00:00:00" Price="39.51" Open="38.51" Close="39.51" High="39.84" Low="38.39" Volume="10432344" />
|
|
<StockData Name="1" Date="05/22/2012 00:00:00" Price="39.22" Open="39.54" Close="39.22" High="40" Low="38.99" Volume="9083031" />
|
|
<StockData Name="1" Date="05/23/2012 00:00:00" Price="39.68" Open="39.07" Close="39.68" High="39.72" Low="38.76" Volume="9989328" />
|
|
<StockData Name="1" Date="05/24/2012 00:00:00" Price="39.67" Open="40.44" Close="39.67" High="40.66" Low="39.24" Volume="17101808" />
|
|
<StockData Name="1" Date="05/25/2012 00:00:00" Price="40.35" Open="39.79" Close="40.35" High="40.55" Low="39.64" Volume="12606717" />
|
|
<StockData Name="1" Date="05/29/2012 00:00:00" Price="41.49" Open="40.57" Close="41.49" High="41.66" Low="40.3" Volume="16500905" />
|
|
<StockData Name="1" Date="05/30/2012 00:00:00" Price="39.59" Open="41.14" Close="39.59" High="41.16" Low="38.8" Volume="23564788" />
|
|
<StockData Name="1" Date="05/31/2012 00:00:00" Price="39.19" Open="39.55" Close="39.19" High="39.69" Low="38.81" Volume="18618727" />
|
|
<StockData Name="1" Date="06/01/2012 00:00:00" Price="38.82" Open="38.34" Close="38.82" High="39.03" Low="38" Volume="18937453" />
|
|
<StockData Name="1" Date="06/04/2012 00:00:00" Price="39.16" Open="38.96" Close="39.16" High="39.49" Low="38.79" Volume="19733584" />
|
|
<StockData Name="1" Date="06/05/2012 00:00:00" Price="39.76" Open="39.06" Close="39.76" High="39.85" Low="38.92" Volume="9839544" />
|
|
<StockData Name="1" Date="06/06/2012 00:00:00" Price="40.94" Open="40" Close="40.94" High="40.97" Low="39.96" Volume="10145949" />
|
|
<StockData Name="1" Date="06/07/2012 00:00:00" Price="40.9" Open="41.43" Close="40.9" High="41.72" Low="40.8" Volume="9526608" />
|
|
<StockData Name="1" Date="06/08/2012 00:00:00" Price="41.05" Open="40.79" Close="41.05" High="41.5" Low="40.33" Volume="8696368" />
|
|
<StockData Name="1" Date="06/11/2012 00:00:00" Price="40.93" Open="41.25" Close="40.93" High="41.6" Low="40.75" Volume="10621625" />
|
|
<StockData Name="1" Date="06/12/2012 00:00:00" Price="40.91" Open="41.02" Close="40.91" High="41.28" Low="40.55" Volume="14256427" />
|
|
<StockData Name="1" Date="06/13/2012 00:00:00" Price="40.17" Open="40.86" Close="40.17" High="40.9" Low="39.87" Volume="13740248" />
|
|
<StockData Name="1" Date="06/14/2012 00:00:00" Price="40.13" Open="40.3" Close="40.13" High="40.39" Low="39.6" Volume="10084186" />
|
|
<StockData Name="1" Date="06/15/2012 00:00:00" Price="40.67" Open="40.22" Close="40.67" High="40.78" Low="40.13" Volume="14607439" />
|
|
<StockData Name="1" Date="06/18/2012 00:00:00" Price="42.49" Open="40.69" Close="42.49" High="42.69" Low="40.59" Volume="26695721" />
|
|
<StockData Name="1" Date="06/19/2012 00:00:00" Price="43.5" Open="42.64" Close="43.5" High="43.94" Low="42.15" Volume="18768974" />
|
|
<StockData Name="1" Date="06/20/2012 00:00:00" Price="42.95" Open="43.44" Close="42.95" High="43.52" Low="42.69" Volume="11618164" />
|
|
<StockData Name="1" Date="06/21/2012 00:00:00" Price="41.83" Open="43.03" Close="41.83" High="43.19" Low="41.66" Volume="13123160" />
|
|
<StockData Name="1" Date="06/22/2012 00:00:00" Price="42.8" Open="42" Close="42.8" High="42.86" Low="41.86" Volume="21234720" />
|
|
<StockData Name="1" Date="06/25/2012 00:00:00" Price="41.8" Open="42.24" Close="41.8" High="42.49" Low="41.49" Volume="8977265" />
|
|
<StockData Name="1" Date="06/26/2012 00:00:00" Price="42.5" Open="42.13" Close="42.5" High="42.9" Low="42" Volume="12250196" />
|
|
<StockData Name="1" Date="06/27/2012 00:00:00" Price="42.29" Open="42.62" Close="42.29" High="42.9" Low="42.04" Volume="9117209" />
|
|
<StockData Name="1" Date="06/28/2012 00:00:00" Price="40.78" Open="41.1" Close="40.78" High="41.24" Low="40.18" Volume="14825797" />
|
|
<StockData Name="1" Date="06/29/2012 00:00:00" Price="42.01" Open="41.59" Close="42.01" High="42.18" Low="41.01" Volume="12173093" />
|
|
<StockData Name="1" Date="07/02/2012 00:00:00" Price="41.22" Open="42.21" Close="41.22" High="42.29" Low="40.9" Volume="10890014" />
|
|
<StockData Name="1" Date="07/03/2012 00:00:00" Price="41.2" Open="41.29" Close="41.2" High="41.57" Low="41.01" Volume="4930982" />
|
|
<StockData Name="1" Date="07/05/2012 00:00:00" Price="40.93" Open="41.29" Close="40.93" High="41.41" Low="40.71" Volume="7683641" />
|
|
<StockData Name="1" Date="07/06/2012 00:00:00" Price="40.41" Open="40.78" Close="40.41" High="40.89" Low="39.95" Volume="8654853" />
|
|
<StockData Name="1" Date="07/09/2012 00:00:00" Price="40.68" Open="40.5" Close="40.68" High="40.79" Low="40.27" Volume="9459819" />
|
|
<StockData Name="1" Date="07/10/2012 00:00:00" Price="39.68" Open="41.04" Close="39.68" High="41.2" Low="39.23" Volume="12201845" />
|
|
<StockData Name="1" Date="07/11/2012 00:00:00" Price="39.13" Open="39.67" Close="39.13" High="39.68" Low="38.68" Volume="9529054" />
|
|
<StockData Name="1" Date="07/12/2012 00:00:00" Price="39.31" Open="38.8" Close="39.31" High="39.48" Low="38.52" Volume="9853361" />
|
|
<StockData Name="1" Date="07/13/2012 00:00:00" Price="39.95" Open="39.38" Close="39.95" High="40.08" Low="39.18" Volume="6916668" />
|
|
<StockData Name="1" Date="07/16/2012 00:00:00" Price="38.6" Open="39.72" Close="38.6" High="39.73" Low="38.5" Volume="13380711" />
|
|
<StockData Name="1" Date="07/17/2012 00:00:00" Price="39.07" Open="39.07" Close="39.07" High="39.43" Low="38.06" Volume="11697729" />
|
|
<StockData Name="1" Date="07/18/2012 00:00:00" Price="40.46" Open="39.23" Close="40.46" High="40.6" Low="39.07" Volume="18710567" />
|
|
<StockData Name="1" Date="07/19/2012 00:00:00" Price="43.95" Open="44" Close="43.95" High="44.44" Low="43.25" Volume="35278537" />
|
|
<StockData Name="1" Date="07/20/2012 00:00:00" Price="44.85" Open="43.78" Close="44.85" High="45.48" Low="43.7" Volume="22459903" />
|
|
<StockData Name="1" Date="07/23/2012 00:00:00" Price="44.24" Open="43.76" Close="44.24" High="44.43" Low="42.82" Volume="17809353" />
|
|
<StockData Name="1" Date="07/24/2012 00:00:00" Price="43.52" Open="44.11" Close="43.52" High="44.65" Low="43.14" Volume="10886608" />
|
|
<StockData Name="1" Date="07/25/2012 00:00:00" Price="43.19" Open="43.5" Close="43.19" High="43.83" Low="42.82" Volume="10326938" />
|
|
<StockData Name="1" Date="07/26/2012 00:00:00" Price="43.79" Open="43.9" Close="43.79" High="44.28" Low="43.29" Volume="10528300" />
|
|
<StockData Name="1" Date="07/27/2012 00:00:00" Price="45.22" Open="44.01" Close="45.22" High="45.48" Low="43.91" Volume="14395776" />
|
|
<StockData Name="1" Date="07/30/2012 00:00:00" Price="45.6" Open="45.09" Close="45.6" High="46.15" Low="45.01" Volume="13049017" />
|
|
<StockData Name="1" Date="07/31/2012 00:00:00" Price="44.3" Open="45.42" Close="44.3" High="45.45" Low="44.26" Volume="11371214" />
|
|
<StockData Name="1" Date="08/01/2012 00:00:00" Price="43.89" Open="44.7" Close="43.89" High="44.86" Low="43.72" Volume="7440413" />
|
|
<StockData Name="1" Date="08/02/2012 00:00:00" Price="43.77" Open="43.41" Close="43.77" High="44.67" Low="43.26" Volume="8643998" />
|
|
<StockData Name="1" Date="08/03/2012 00:00:00" Price="44.5" Open="44.78" Close="44.5" High="45.21" Low="44.38" Volume="8406173" />
|
|
<StockData Name="1" Date="08/06/2012 00:00:00" Price="44.77" Open="44.59" Close="44.77" High="45" Low="44.16" Volume="7307508" />
|
|
<StockData Name="1" Date="08/07/2012 00:00:00" Price="45.61" Open="45.04" Close="45.61" High="45.99" Low="44.99" Volume="8906998" />
|
|
<StockData Name="1" Date="08/08/2012 00:00:00" Price="44.94" Open="45.2" Close="44.94" High="45.23" Low="44.71" Volume="8735231" />
|
|
<StockData Name="1" Date="08/09/2012 00:00:00" Price="44.27" Open="45.06" Close="44.27" High="45.21" Low="44.13" Volume="8630031" />
|
|
<StockData Name="1" Date="08/10/2012 00:00:00" Price="43.99" Open="44.17" Close="43.99" High="44.58" Low="43.73" Volume="7744464" />
|
|
<StockData Name="1" Date="08/13/2012 00:00:00" Price="45.32" Open="44.07" Close="45.32" High="45.54" Low="44.06" Volume="16200569" />
|
|
<StockData Name="1" Date="08/14/2012 00:00:00" Price="45.36" Open="45.61" Close="45.36" High="46.05" Low="45.25" Volume="11151527" />
|
|
<StockData Name="1" Date="08/15/2012 00:00:00" Price="44.98" Open="45.24" Close="44.98" High="45.57" Low="44.95" Volume="7260118" />
|
|
<StockData Name="1" Date="08/16/2012 00:00:00" Price="45.79" Open="45.06" Close="45.79" High="45.96" Low="45.02" Volume="11385282" />
|
|
<StockData Name="1" Date="08/17/2012 00:00:00" Price="46.87" Open="46.25" Close="46.87" High="47.05" Low="45.75" Volume="14302752" />
|
|
<StockData Name="1" Date="08/20/2012 00:00:00" Price="46.4" Open="47.07" Close="46.4" High="47.07" Low="46.15" Volume="7349058" />
|
|
<StockData Name="1" Date="08/21/2012 00:00:00" Price="45.85" Open="46.41" Close="45.85" High="46.68" Low="45.49" Volume="9298595" />
|
|
<StockData Name="1" Date="08/22/2012 00:00:00" Price="47" Open="47.03" Close="47" High="48.08" Low="46.87" Volume="18225854" />
|
|
<StockData Name="1" Date="08/23/2012 00:00:00" Price="46.8" Open="47.26" Close="46.8" High="47.34" Low="46.41" Volume="11784647" />
|
|
<StockData Name="1" Date="08/24/2012 00:00:00" Price="47.1" Open="46.74" Close="47.1" High="47.48" Low="46.7" Volume="9449246" />
|
|
<StockData Name="1" Date="08/27/2012 00:00:00" Price="46.98" Open="47.35" Close="46.98" High="47.38" Low="46.66" Volume="6902224" />
|
|
<StockData Name="1" Date="08/28/2012 00:00:00" Price="46.94" Open="46.85" Close="46.94" High="47.21" Low="46.74" Volume="6871197" />
|
|
<StockData Name="1" Date="08/29/2012 00:00:00" Price="47.49" Open="47.22" Close="47.49" High="47.91" Low="47.22" Volume="10609331" />
|
|
<StockData Name="1" Date="08/30/2012 00:00:00" Price="46.55" Open="47.21" Close="46.55" High="47.3" Low="46.48" Volume="7059584" />
|
|
<StockData Name="1" Date="08/31/2012 00:00:00" Price="47.47" Open="46.99" Close="47.47" High="47.8" Low="46.75" Volume="8469330" />
|
|
<StockData Name="1" Date="09/04/2012 00:00:00" Price="47.36" Open="47.47" Close="47.36" High="47.76" Low="46.76" Volume="7562328" />
|
|
<StockData Name="1" Date="09/05/2012 00:00:00" Price="47.16" Open="46.73" Close="47.16" High="47.46" Low="46.36" Volume="12460292" />
|
|
<StockData Name="1" Date="09/06/2012 00:00:00" Price="48.91" Open="47.61" Close="48.91" High="49.27" Low="47.55" Volume="14993926" />
|
|
<StockData Name="1" Date="09/07/2012 00:00:00" Price="49.24" Open="49" Close="49.24" High="49.26" Low="48.7" Volume="12394534" />
|
|
<StockData Name="1" Date="09/10/2012 00:00:00" Price="48.53" Open="49" Close="48.53" High="49.13" Low="48.48" Volume="10216449" />
|
|
<StockData Name="1" Date="09/11/2012 00:00:00" Price="48.33" Open="48.51" Close="48.33" High="48.62" Low="47.99" Volume="11987000" />
|
|
<StockData Name="1" Date="09/12/2012 00:00:00" Price="47.99" Open="48.44" Close="47.99" High="48.8" Low="47.69" Volume="8074428" />
|
|
<StockData Name="1" Date="09/13/2012 00:00:00" Price="48.88" Open="47.86" Close="48.88" High="49.08" Low="47.68" Volume="9377020" />
|
|
<StockData Name="1" Date="09/14/2012 00:00:00" Price="49.97" Open="49.22" Close="49.97" High="50.64" Low="49.11" Volume="14473117" />
|
|
<StockData Name="1" Date="09/17/2012 00:00:00" Price="50.48" Open="50.46" Close="50.48" High="50.48" Low="49.81" Volume="6782367" />
|
|
<StockData Name="1" Date="09/18/2012 00:00:00" Price="49.96" Open="49.87" Close="49.96" High="50.16" Low="49.63" Volume="8005197" />
|
|
<StockData Name="1" Date="09/19/2012 00:00:00" Price="50.39" Open="50.16" Close="50.39" High="50.48" Low="49.54" Volume="7099537" />
|
|
<StockData Name="1" Date="09/20/2012 00:00:00" Price="50.08" Open="50.29" Close="50.08" High="50.34" Low="49.7" Volume="7054520" />
|
|
<StockData Name="1" Date="09/21/2012 00:00:00" Price="49.47" Open="49.99" Close="49.47" High="50.03" Low="49.31" Volume="18311776" />
|
|
<StockData Name="1" Date="09/24/2012 00:00:00" Price="49.31" Open="49.3" Close="49.31" High="49.63" Low="48.85" Volume="7881707" />
|
|
<StockData Name="1" Date="09/25/2012 00:00:00" Price="48.03" Open="49.32" Close="48.03" High="49.5" Low="47.85" Volume="12220896" />
|
|
<StockData Name="1" Date="09/26/2012 00:00:00" Price="47.54" Open="47.91" Close="47.54" High="48.15" Low="47.36" Volume="12197113" />
|
|
<StockData Name="1" Date="09/27/2012 00:00:00" Price="49.12" Open="47.71" Close="49.12" High="49.3" Low="47.71" Volume="9744438" />
|
|
<StockData Name="1" Date="09/28/2012 00:00:00" Price="48.37" Open="49.06" Close="48.37" High="49.19" Low="48.23" Volume="7389283" />
|
|
<StockData Name="1" Date="10/01/2012 00:00:00" Price="48.23" Open="48.57" Close="48.23" High="49.05" Low="48.07" Volume="6552272" />
|
|
<StockData Name="1" Date="10/02/2012 00:00:00" Price="48.4" Open="48.58" Close="48.4" High="48.67" Low="47.95" Volume="4959289" />
|
|
<StockData Name="1" Date="10/03/2012 00:00:00" Price="48.59" Open="48.67" Close="48.59" High="48.69" Low="48.16" Volume="8871623" />
|
|
<StockData Name="1" Date="10/04/2012 00:00:00" Price="49.49" Open="49.7" Close="49.49" High="50.24" Low="49.31" Volume="10808186" />
|
|
<StockData Name="1" Date="10/05/2012 00:00:00" Price="48.73" Open="49.85" Close="48.73" High="50.04" Low="48.55" Volume="7137902" />
|
|
<StockData Name="1" Date="10/08/2012 00:00:00" Price="47.92" Open="47.9" Close="47.92" High="48.85" Low="47.48" Volume="10403297" />
|
|
<StockData Name="1" Date="10/09/2012 00:00:00" Price="46.22" Open="47.9" Close="46.22" High="48" Low="46.12" Volume="14510021" />
|
|
<StockData Name="1" Date="10/10/2012 00:00:00" Price="46.76" Open="46.4" Close="46.76" High="46.94" Low="46.18" Volume="11509462" />
|
|
<StockData Name="1" Date="10/11/2012 00:00:00" Price="47.49" Open="47.26" Close="47.49" High="47.65" Low="46.9" Volume="10973952" />
|
|
<StockData Name="1" Date="10/12/2012 00:00:00" Price="47.85" Open="47.62" Close="47.85" High="48.07" Low="47.51" Volume="7598653" />
|
|
<StockData Name="1" Date="10/15/2012 00:00:00" Price="47.4" Open="47.77" Close="47.4" High="48.07" Low="46.25" Volume="15152472" />
|
|
<StockData Name="1" Date="10/16/2012 00:00:00" Price="48.24" Open="47.66" Close="48.24" High="48.48" Low="47.25" Volume="9331548" />
|
|
<StockData Name="1" Date="10/17/2012 00:00:00" Price="48.2" Open="48.46" Close="48.2" High="48.69" Low="47.8" Volume="18208543" />
|
|
<StockData Name="1" Date="10/18/2012 00:00:00" Price="50.83" Open="48.43" Close="50.83" High="50.94" Low="48.37" Volume="34945364" />
|
|
<StockData Name="1" Date="10/19/2012 00:00:00" Price="49.97" Open="50.7" Close="49.97" High="50.8" Low="49.57" Volume="19804122" />
|
|
<StockData Name="1" Date="10/22/2012 00:00:00" Price="50.15" Open="49.93" Close="50.15" High="50.55" Low="49.81" Volume="9522991" />
|
|
<StockData Name="1" Date="10/23/2012 00:00:00" Price="49.35" Open="49.7" Close="49.35" High="50.46" Low="49.2" Volume="10378585" />
|
|
<StockData Name="1" Date="10/24/2012 00:00:00" Price="48.88" Open="49.46" Close="48.88" High="49.58" Low="48.32" Volume="11243548" />
|
|
<StockData Name="1" Date="10/25/2012 00:00:00" Price="48.34" Open="49.21" Close="48.34" High="49.37" Low="48.3" Volume="7411299" />
|
|
<StockData Name="1" Date="10/26/2012 00:00:00" Price="49.51" Open="48.36" Close="49.51" High="49.77" Low="48.2" Volume="10870552" />
|
|
<StockData Name="1" Date="10/31/2012 00:00:00" Price="48.26" Open="49.48" Close="48.26" High="49.52" Low="48.11" Volume="15870309" />
|
|
<StockData Name="1" Date="11/01/2012 00:00:00" Price="49.22" Open="48.44" Close="49.22" High="49.48" Low="48.13" Volume="7875035" />
|
|
<StockData Name="1" Date="11/02/2012 00:00:00" Price="48.69" Open="49.37" Close="48.69" High="49.59" Low="48.69" Volume="8160998" />
|
|
<StockData Name="1" Date="11/05/2012 00:00:00" Price="49.35" Open="48.77" Close="49.35" High="49.44" Low="48.4" Volume="5366980" />
|
|
<StockData Name="1" Date="11/06/2012 00:00:00" Price="49.49" Open="49.37" Close="49.49" High="49.98" Low="49.18" Volume="5961901" />
|
|
<StockData Name="1" Date="11/07/2012 00:00:00" Price="48.4" Open="48.81" Close="48.4" High="49.2" Low="48" Volume="11901126" />
|
|
<StockData Name="1" Date="11/08/2012 00:00:00" Price="47.87" Open="48.45" Close="47.87" High="49.38" Low="47.77" Volume="10133475" />
|
|
<StockData Name="1" Date="11/09/2012 00:00:00" Price="47.73" Open="47.53" Close="47.73" High="48.45" Low="47.31" Volume="9083292" />
|
|
<StockData Name="1" Date="11/12/2012 00:00:00" Price="47.47" Open="47.75" Close="47.47" High="48.03" Low="46.98" Volume="5922471" />
|
|
<StockData Name="1" Date="11/13/2012 00:00:00" Price="47.74" Open="47.18" Close="47.74" High="48.21" Low="47" Volume="6478557" />
|
|
<StockData Name="1" Date="11/14/2012 00:00:00" Price="46.47" Open="47.82" Close="46.47" High="47.99" Low="46.22" Volume="9618643" />
|
|
<StockData Name="1" Date="11/15/2012 00:00:00" Price="46.52" Open="46.31" Close="46.52" High="46.65" Low="45.66" Volume="8009687" />
|
|
<StockData Name="1" Date="11/16/2012 00:00:00" Price="47.26" Open="46.59" Close="47.26" High="47.53" Low="46.23" Volume="11293167" />
|
|
<StockData Name="1" Date="11/19/2012 00:00:00" Price="47.92" Open="47.73" Close="47.92" High="48.25" Low="47.48" Volume="8928825" />
|
|
<StockData Name="1" Date="11/20/2012 00:00:00" Price="48.26" Open="48.03" Close="48.26" High="48.44" Low="47.6" Volume="6602423" />
|
|
<StockData Name="1" Date="11/21/2012 00:00:00" Price="48.63" Open="48.26" Close="48.63" High="48.8" Low="48.03" Volume="7246890" />
|
|
<StockData Name="1" Date="11/23/2012 00:00:00" Price="49.01" Open="48.92" Close="49.01" High="49.15" Low="48.75" Volume="3991265" />
|
|
<StockData Name="1" Date="11/26/2012 00:00:00" Price="51.4" Open="49.41" Close="51.4" High="51.78" Low="49.37" Volume="18007438" />
|
|
<StockData Name="1" Date="11/27/2012 00:00:00" Price="51.15" Open="51.07" Close="51.15" High="51.73" Low="50.4" Volume="14125067" />
|
|
<StockData Name="1" Date="11/28/2012 00:00:00" Price="51.47" Open="51.04" Close="51.47" High="51.53" Low="50.49" Volume="9397742" />
|
|
<StockData Name="1" Date="11/29/2012 00:00:00" Price="52.2" Open="51.76" Close="52.2" High="52.8" Low="51.5" Volume="13728585" />
|
|
<StockData Name="1" Date="11/30/2012 00:00:00" Price="52.82" Open="52" Close="52.82" High="53" Low="51.85" Volume="11677789" />
|
|
<StockData Name="1" Date="12/03/2012 00:00:00" Price="52.04" Open="53.07" Close="52.04" High="53.15" Low="51.96" Volume="8483654" />
|
|
<StockData Name="1" Date="12/04/2012 00:00:00" Price="51.99" Open="52.05" Close="51.99" High="52.12" Low="51.41" Volume="8281225" />
|
|
<StockData Name="1" Date="12/05/2012 00:00:00" Price="52.02" Open="52.11" Close="52.02" High="52.5" Low="51.5" Volume="7946642" />
|
|
<StockData Name="1" Date="12/06/2012 00:00:00" Price="51.99" Open="51.99" Close="51.99" High="52.72" Low="51.78" Volume="7083742" />
|
|
<StockData Name="1" Date="12/07/2012 00:00:00" Price="51.74" Open="52.12" Close="51.74" High="52.34" Low="51.47" Volume="6297015" />
|
|
<StockData Name="1" Date="12/10/2012 00:00:00" Price="51.16" Open="51.94" Close="51.16" High="51.99" Low="50.79" Volume="7758792" />
|
|
<StockData Name="1" Date="12/11/2012 00:00:00" Price="51.99" Open="51.42" Close="51.99" High="52.2" Low="51.29" Volume="10375557" />
|
|
<StockData Name="1" Date="12/12/2012 00:00:00" Price="51.86" Open="52.03" Close="51.86" High="52.65" Low="51.81" Volume="8590633" />
|
|
<StockData Name="1" Date="12/13/2012 00:00:00" Price="51.02" Open="51.8" Close="51.02" High="51.97" Low="50.75" Volume="12421243" />
|
|
<StockData Name="1" Date="12/14/2012 00:00:00" Price="50.36" Open="51.23" Close="50.36" High="51.3" Low="50.17" Volume="8106758" />
|
|
<StockData Name="1" Date="12/17/2012 00:00:00" Price="51.32" Open="50.52" Close="51.32" High="51.65" Low="50.21" Volume="9633361" />
|
|
<StockData Name="1" Date="12/18/2012 00:00:00" Price="51.91" Open="51.56" Close="51.91" High="52.54" Low="51.42" Volume="14125892" />
|
|
<StockData Name="1" Date="12/19/2012 00:00:00" Price="51.34" Open="52" Close="51.34" High="52.1" Low="51.2" Volume="9018900" />
|
|
<StockData Name="1" Date="12/20/2012 00:00:00" Price="52.14" Open="51.48" Close="52.14" High="52.18" Low="50.91" Volume="9699725" />
|
|
<StockData Name="1" Date="12/21/2012 00:00:00" Price="51.35" Open="51.42" Close="51.35" High="51.49" Low="50.69" Volume="13690966" />
|
|
<StockData Name="1" Date="12/24/2012 00:00:00" Price="51.08" Open="51.09" Close="51.08" High="51.79" Low="50.94" Volume="4910459" />
|
|
<StockData Name="1" Date="12/26/2012 00:00:00" Price="50.24" Open="51.02" Close="50.24" High="51.1" Low="49.85" Volume="7261705" />
|
|
<StockData Name="1" Date="12/27/2012 00:00:00" Price="50.29" Open="50.43" Close="50.29" High="50.65" Low="49.67" Volume="7905629" />
|
|
<StockData Name="1" Date="12/28/2012 00:00:00" Price="49.81" Open="49.9" Close="49.81" High="50.44" Low="49.78" Volume="5059188" />
|
|
<StockData Name="1" Date="12/31/2012 00:00:00" Price="51" Open="49.76" Close="51" High="51.2" Low="49.2" Volume="7518307" />
|
|
<StockData Name="1" Date="01/02/2013 00:00:00" Price="53.59" Open="52.4" Close="53.59" High="53.7" Low="52.04" Volume="13801917" />
|
|
<StockData Name="1" Date="01/03/2013 00:00:00" Price="52.45" Open="53.49" Close="52.45" High="53.65" Low="52.15" Volume="10831870" />
|
|
<StockData Name="1" Date="01/04/2013 00:00:00" Price="52.78" Open="52.46" Close="52.78" High="53.12" Low="52.22" Volume="6486269" />
|
|
<StockData Name="1" Date="01/07/2013 00:00:00" Price="53.51" Open="52.53" Close="53.51" High="53.58" Low="52.06" Volume="10186775" />
|
|
<StockData Name="1" Date="01/08/2013 00:00:00" Price="52.68" Open="53.36" Close="52.68" High="54.2" Low="52.51" Volume="11529412" />
|
|
<StockData Name="1" Date="01/09/2013 00:00:00" Price="52.76" Open="52.82" Close="52.76" High="53.42" Low="52.45" Volume="8102255" />
|
|
<StockData Name="1" Date="01/10/2013 00:00:00" Price="53" Open="53.34" Close="53" High="53.5" Low="52.43" Volume="7331292" />
|
|
<StockData Name="1" Date="01/11/2013 00:00:00" Price="53.7" Open="53.14" Close="53.7" High="53.83" Low="53.06" Volume="11445644" />
|
|
<StockData Name="1" Date="01/14/2013 00:00:00" Price="53.18" Open="53.58" Close="53.18" High="53.67" Low="52.83" Volume="10600457" />
|
|
<StockData Name="1" Date="01/15/2013 00:00:00" Price="52.5" Open="53.19" Close="52.5" High="53.46" Low="52.36" Volume="9626721" />
|
|
<StockData Name="1" Date="01/16/2013 00:00:00" Price="52.9" Open="52.93" Close="52.9" High="53.46" Low="51.88" Volume="22253043" />
|
|
<StockData Name="1" Date="01/17/2013 00:00:00" Price="54.17" Open="54.13" Close="54.17" High="54.88" Low="53.75" Volume="24461540" />
|
|
<StockData Name="1" Date="01/18/2013 00:00:00" Price="54.21" Open="54.17" Close="54.21" High="54.5" Low="53.7" Volume="10561234" />
|
|
<StockData Name="1" Date="01/22/2013 00:00:00" Price="53.37" Open="54.15" Close="53.37" High="54.32" Low="53.06" Volume="10679180" />
|
|
<StockData Name="1" Date="01/23/2013 00:00:00" Price="53.38" Open="53.39" Close="53.38" High="54.02" Low="53.33" Volume="9042114" />
|
|
<StockData Name="1" Date="01/24/2013 00:00:00" Price="55.19" Open="53.58" Close="55.19" High="55.34" Low="53.57" Volume="12751146" />
|
|
<StockData Name="1" Date="01/25/2013 00:00:00" Price="56.53" Open="56" Close="56.53" High="56.66" Low="55.92" Volume="13331075" />
|
|
<StockData Name="1" Date="01/28/2013 00:00:00" Price="55.95" Open="56.19" Close="55.95" High="56.34" Low="55.73" Volume="7876948" />
|
|
<StockData Name="1" Date="01/29/2013 00:00:00" Price="55.66" Open="55.66" Close="55.66" High="55.84" Low="55.29" Volume="7037793" />
|
|
<StockData Name="1" Date="01/30/2013 00:00:00" Price="55.78" Open="55.98" Close="55.78" High="56.5" Low="55.52" Volume="6980029" />
|
|
<StockData Name="1" Date="01/31/2013 00:00:00" Price="55.97" Open="55.36" Close="55.97" High="56.26" Low="55.31" Volume="7947041" />
|
|
<StockData Name="1" Date="02/01/2013 00:00:00" Price="57.21" Open="56.41" Close="57.21" High="57.26" Low="56.13" Volume="8472024" />
|
|
<StockData Name="1" Date="02/04/2013 00:00:00" Price="55.69" Open="56.65" Close="55.69" High="56.73" Low="55.63" Volume="8660368" />
|
|
<StockData Name="1" Date="02/05/2013 00:00:00" Price="56.42" Open="56.03" Close="56.42" High="56.87" Low="55.8" Volume="6184868" />
|
|
<StockData Name="1" Date="02/06/2013 00:00:00" Price="56.11" Open="56.01" Close="56.11" High="56.5" Low="55.72" Volume="7003570" />
|
|
<StockData Name="1" Date="02/07/2013 00:00:00" Price="56.13" Open="56.17" Close="56.13" High="56.39" Low="55.35" Volume="7646663" />
|
|
<StockData Name="1" Date="02/08/2013 00:00:00" Price="56.62" Open="56.46" Close="56.62" High="57.08" Low="56.39" Volume="8068809" />
|
|
<StockData Name="1" Date="02/11/2013 00:00:00" Price="56.41" Open="56.52" Close="56.41" High="56.58" Low="55.75" Volume="5150867" />
|
|
<StockData Name="1" Date="02/12/2013 00:00:00" Price="56.78" Open="56.4" Close="56.78" High="57.18" Low="56.11" Volume="10024431" />
|
|
<StockData Name="1" Date="02/13/2013 00:00:00" Price="57.05" Open="56.86" Close="57.05" High="57.26" Low="56.41" Volume="9095970" />
|
|
<StockData Name="1" Date="02/14/2013 00:00:00" Price="56.83" Open="56.79" Close="56.83" High="57.12" Low="56.63" Volume="7054843" />
|
|
<StockData Name="1" Date="02/15/2013 00:00:00" Price="56.7" Open="56.81" Close="56.7" High="57.15" Low="56.41" Volume="9130268" />
|
|
<StockData Name="1" Date="02/19/2013 00:00:00" Price="56.68" Open="56.86" Close="56.68" High="56.98" Low="56.36" Volume="5702744" />
|
|
<StockData Name="1" Date="02/20/2013 00:00:00" Price="55.53" Open="56.9" Close="55.53" High="57.1" Low="55.48" Volume="7396427" />
|
|
<StockData Name="1" Date="02/21/2013 00:00:00" Price="54.62" Open="55.34" Close="54.62" High="55.58" Low="53.9" Volume="10736336" />
|
|
<StockData Name="1" Date="02/22/2013 00:00:00" Price="55.02" Open="54.96" Close="55.02" High="55.13" Low="54.57" Volume="5087209" />
|
|
<StockData Name="1" Date="02/25/2013 00:00:00" Price="53.61" Open="55.41" Close="53.61" High="55.65" Low="53.6" Volume="7337005" />
|
|
<StockData Name="1" Date="02/26/2013 00:00:00" Price="53.82" Open="53.77" Close="53.82" High="53.97" Low="53.12" Volume="8463171" />
|
|
<StockData Name="1" Date="02/27/2013 00:00:00" Price="54.15" Open="54.02" Close="54.15" High="54.56" Low="53.67" Volume="7662227" />
|
|
<StockData Name="1" Date="02/28/2013 00:00:00" Price="54.71" Open="54.5" Close="54.71" High="55.18" Low="54.26" Volume="9575949" />
|
|
<StockData Name="2" Date="03/03/2003 00:00:00" Price="26.05" Open="26.5" Close="26.05" High="26.55" Low="25.93" Volume="3480534" />
|
|
<StockData Name="2" Date="03/04/2003 00:00:00" Price="26.21" Open="26.08" Close="26.21" High="26.3" Low="25.76" Volume="5070320" />
|
|
<StockData Name="2" Date="03/05/2003 00:00:00" Price="26.4" Open="26.08" Close="26.4" High="26.47" Low="25.93" Volume="4553220" />
|
|
<StockData Name="2" Date="03/06/2003 00:00:00" Price="26.97" Open="26.34" Close="26.97" High="27.15" Low="26.25" Volume="7546162" />
|
|
<StockData Name="2" Date="03/07/2003 00:00:00" Price="27.08" Open="26.72" Close="27.08" High="27.32" Low="26.64" Volume="5322242" />
|
|
<StockData Name="2" Date="03/10/2003 00:00:00" Price="26.72" Open="26.94" Close="26.72" High="27.22" Low="26.58" Volume="3412964" />
|
|
<StockData Name="2" Date="03/11/2003 00:00:00" Price="26.54" Open="26.75" Close="26.54" High="26.86" Low="26.47" Volume="3141570" />
|
|
<StockData Name="2" Date="03/12/2003 00:00:00" Price="26.88" Open="26.52" Close="26.88" High="26.98" Low="26.35" Volume="4489602" />
|
|
<StockData Name="2" Date="03/13/2003 00:00:00" Price="28.37" Open="27.18" Close="28.37" High="28.48" Low="27" Volume="8630454" />
|
|
<StockData Name="2" Date="03/14/2003 00:00:00" Price="28.24" Open="28.43" Close="28.24" High="29.04" Low="28.02" Volume="8135580" />
|
|
<StockData Name="2" Date="03/17/2003 00:00:00" Price="29.26" Open="28.19" Close="29.26" High="29.7" Low="28.08" Volume="11216226" />
|
|
<StockData Name="2" Date="03/18/2003 00:00:00" Price="29.22" Open="29.2" Close="29.22" High="29.5" Low="28.91" Volume="6422932" />
|
|
<StockData Name="2" Date="03/19/2003 00:00:00" Price="29.25" Open="29.14" Close="29.25" High="29.34" Low="28.72" Volume="5748678" />
|
|
<StockData Name="2" Date="03/20/2003 00:00:00" Price="29.48" Open="29.16" Close="29.48" High="29.86" Low="28.82" Volume="6650266" />
|
|
<StockData Name="2" Date="03/21/2003 00:00:00" Price="29.61" Open="29.88" Close="29.61" High="30" Low="29.4" Volume="8071660" />
|
|
<StockData Name="2" Date="03/24/2003 00:00:00" Price="28.74" Open="29.28" Close="28.74" High="29.38" Low="28.56" Volume="6438226" />
|
|
<StockData Name="2" Date="03/25/2003 00:00:00" Price="29.34" Open="28.72" Close="29.34" High="29.72" Low="28.5" Volume="6336364" />
|
|
<StockData Name="2" Date="03/26/2003 00:00:00" Price="29.78" Open="29.27" Close="29.78" High="30" Low="29.12" Volume="6585408" />
|
|
<StockData Name="2" Date="03/27/2003 00:00:00" Price="29.89" Open="29.52" Close="29.89" High="30.22" Low="29.18" Volume="8218854" />
|
|
<StockData Name="2" Date="03/28/2003 00:00:00" Price="29.88" Open="29.6" Close="29.88" High="30.04" Low="29.56" Volume="5989384" />
|
|
<StockData Name="2" Date="03/31/2003 00:00:00" Price="29.32" Open="29.3" Close="29.32" High="29.5" Low="28.72" Volume="8096558" />
|
|
<StockData Name="2" Date="04/01/2003 00:00:00" Price="29.46" Open="29.18" Close="29.46" High="29.5" Low="28.89" Volume="5546016" />
|
|
<StockData Name="2" Date="04/02/2003 00:00:00" Price="30.22" Open="29.78" Close="30.22" High="30.54" Low="29.72" Volume="9085420" />
|
|
<StockData Name="2" Date="04/03/2003 00:00:00" Price="29.84" Open="30.02" Close="29.84" High="30.08" Low="29.48" Volume="7421712" />
|
|
<StockData Name="2" Date="04/04/2003 00:00:00" Price="29.44" Open="29.9" Close="29.44" High="29.95" Low="29.02" Volume="6040058" />
|
|
<StockData Name="2" Date="04/07/2003 00:00:00" Price="29.68" Open="30.12" Close="29.68" High="30.45" Low="29.47" Volume="5562612" />
|
|
<StockData Name="2" Date="04/08/2003 00:00:00" Price="28.98" Open="29.56" Close="28.98" High="29.61" Low="28.85" Volume="7517508" />
|
|
<StockData Name="2" Date="04/09/2003 00:00:00" Price="28.58" Open="29.01" Close="28.58" High="29.35" Low="28.1" Volume="9446416" />
|
|
<StockData Name="2" Date="04/10/2003 00:00:00" Price="28.78" Open="28.7" Close="28.78" High="28.83" Low="28.35" Volume="3554550" />
|
|
<StockData Name="2" Date="04/11/2003 00:00:00" Price="29.06" Open="28.88" Close="29.06" High="29.36" Low="28.68" Volume="4956854" />
|
|
<StockData Name="2" Date="04/14/2003 00:00:00" Price="29.41" Open="29.08" Close="29.41" High="29.54" Low="28.88" Volume="4477048" />
|
|
<StockData Name="2" Date="04/15/2003 00:00:00" Price="29.56" Open="29.42" Close="29.56" High="29.8" Low="29.04" Volume="3897710" />
|
|
<StockData Name="2" Date="04/16/2003 00:00:00" Price="29.47" Open="29.5" Close="29.47" High="29.95" Low="29.32" Volume="3847020" />
|
|
<StockData Name="2" Date="04/17/2003 00:00:00" Price="30" Open="29.4" Close="30" High="30.24" Low="29.12" Volume="4778800" />
|
|
<StockData Name="2" Date="04/21/2003 00:00:00" Price="30.26" Open="30.09" Close="30.26" High="30.42" Low="29.58" Volume="3948530" />
|
|
<StockData Name="2" Date="04/22/2003 00:00:00" Price="30.81" Open="30.2" Close="30.81" High="30.94" Low="30.06" Volume="7178398" />
|
|
<StockData Name="2" Date="04/23/2003 00:00:00" Price="30.5" Open="30.76" Close="30.5" High="30.77" Low="30.16" Volume="5401146" />
|
|
<StockData Name="2" Date="04/24/2003 00:00:00" Price="30" Open="30.18" Close="30" High="30.43" Low="29.8" Volume="5801760" />
|
|
<StockData Name="2" Date="04/25/2003 00:00:00" Price="29.74" Open="29.75" Close="29.74" High="29.91" Low="29.4" Volume="3919806" />
|
|
<StockData Name="2" Date="04/28/2003 00:00:00" Price="30.44" Open="29.78" Close="30.44" High="30.52" Low="29.78" Volume="5221852" />
|
|
<StockData Name="2" Date="04/29/2003 00:00:00" Price="29.76" Open="30.08" Close="29.76" High="30.44" Low="29.4" Volume="7519932" />
|
|
<StockData Name="2" Date="04/30/2003 00:00:00" Price="29.57" Open="29.64" Close="29.57" High="29.84" Low="29.35" Volume="4573246" />
|
|
<StockData Name="2" Date="05/01/2003 00:00:00" Price="29.48" Open="29.56" Close="29.48" High="29.69" Low="29.16" Volume="4944194" />
|
|
<StockData Name="2" Date="05/02/2003 00:00:00" Price="30.89" Open="29.46" Close="30.89" High="31.1" Low="29.4" Volume="7289310" />
|
|
<StockData Name="2" Date="05/05/2003 00:00:00" Price="31.07" Open="30.99" Close="31.07" High="31.64" Low="30.82" Volume="7431376" />
|
|
<StockData Name="2" Date="05/06/2003 00:00:00" Price="30.87" Open="31.24" Close="30.87" High="31.7" Low="30.62" Volume="10543584" />
|
|
<StockData Name="2" Date="05/07/2003 00:00:00" Price="31.3" Open="31.6" Close="31.3" High="32" Low="30.9" Volume="25113736" />
|
|
<StockData Name="2" Date="05/08/2003 00:00:00" Price="30.9" Open="30.87" Close="30.9" High="31.63" Low="30.76" Volume="8401032" />
|
|
<StockData Name="2" Date="05/09/2003 00:00:00" Price="30.78" Open="30.96" Close="30.78" High="31" Low="30.47" Volume="6722154" />
|
|
<StockData Name="2" Date="05/12/2003 00:00:00" Price="30.8" Open="30.79" Close="30.8" High="31.04" Low="29.96" Volume="8699324" />
|
|
<StockData Name="2" Date="05/13/2003 00:00:00" Price="30.12" Open="30.54" Close="30.12" High="30.68" Low="30.04" Volume="8295624" />
|
|
<StockData Name="2" Date="05/14/2003 00:00:00" Price="30.9" Open="30.28" Close="30.9" High="30.99" Low="29.89" Volume="10655338" />
|
|
<StockData Name="2" Date="05/15/2003 00:00:00" Price="31.34" Open="31.02" Close="31.34" High="31.66" Low="31" Volume="7970266" />
|
|
<StockData Name="2" Date="05/16/2003 00:00:00" Price="31.08" Open="31.44" Close="31.08" High="31.55" Low="31.06" Volume="4131572" />
|
|
<StockData Name="2" Date="05/19/2003 00:00:00" Price="30.2" Open="31" Close="30.2" High="31.02" Low="30.16" Volume="4221194" />
|
|
<StockData Name="2" Date="05/20/2003 00:00:00" Price="30.32" Open="30.4" Close="30.32" High="30.6" Low="30.12" Volume="5483018" />
|
|
<StockData Name="2" Date="05/21/2003 00:00:00" Price="31.16" Open="30.48" Close="31.16" High="31.26" Low="30.43" Volume="7530844" />
|
|
<StockData Name="2" Date="05/22/2003 00:00:00" Price="31.74" Open="31.05" Close="31.74" High="32" Low="31" Volume="5636986" />
|
|
<StockData Name="2" Date="05/23/2003 00:00:00" Price="31.59" Open="31.6" Close="31.59" High="31.77" Low="31.41" Volume="3123766" />
|
|
<StockData Name="2" Date="05/27/2003 00:00:00" Price="32.8" Open="31.42" Close="32.8" High="33.07" Low="31.28" Volume="10026762" />
|
|
<StockData Name="2" Date="05/28/2003 00:00:00" Price="33.58" Open="32.77" Close="33.58" High="34" Low="32.65" Volume="6805500" />
|
|
<StockData Name="2" Date="05/29/2003 00:00:00" Price="34.06" Open="33.68" Close="34.06" High="34.4" Low="33.5" Volume="9485390" />
|
|
<StockData Name="2" Date="05/30/2003 00:00:00" Price="34.28" Open="33.98" Close="34.28" High="34.28" Low="33.82" Volume="5897370" />
|
|
<StockData Name="2" Date="06/02/2003 00:00:00" Price="33.63" Open="34.4" Close="33.63" High="34.5" Low="33.49" Volume="7188482" />
|
|
<StockData Name="2" Date="06/03/2003 00:00:00" Price="33.62" Open="33.68" Close="33.62" High="34.28" Low="33.2" Volume="7689412" />
|
|
<StockData Name="2" Date="06/04/2003 00:00:00" Price="34.08" Open="33.62" Close="34.08" High="34.5" Low="33.4" Volume="6261068" />
|
|
<StockData Name="2" Date="06/05/2003 00:00:00" Price="34.8" Open="34.02" Close="34.8" High="34.99" Low="33.75" Volume="6712872" />
|
|
<StockData Name="2" Date="06/06/2003 00:00:00" Price="36.18" Open="35.03" Close="36.18" High="36.99" Low="35.01" Volume="14489632" />
|
|
<StockData Name="2" Date="06/09/2003 00:00:00" Price="35.4" Open="36.03" Close="35.4" High="36.3" Low="35.25" Volume="7210414" />
|
|
<StockData Name="2" Date="06/10/2003 00:00:00" Price="35.74" Open="35.35" Close="35.74" High="36.25" Low="35.05" Volume="5393400" />
|
|
<StockData Name="2" Date="06/11/2003 00:00:00" Price="36.4" Open="35.7" Close="36.4" High="36.5" Low="35.25" Volume="6777758" />
|
|
<StockData Name="2" Date="06/12/2003 00:00:00" Price="36.88" Open="36.45" Close="36.88" High="36.99" Low="36" Volume="5051740" />
|
|
<StockData Name="2" Date="06/13/2003 00:00:00" Price="36.26" Open="36.76" Close="36.26" High="37.32" Low="36.14" Volume="7551138" />
|
|
<StockData Name="2" Date="06/16/2003 00:00:00" Price="38.25" Open="36.32" Close="38.25" High="38.25" Low="36.32" Volume="9896002" />
|
|
<StockData Name="2" Date="06/17/2003 00:00:00" Price="38.56" Open="38.38" Close="38.56" High="39.7" Low="38.34" Volume="11538734" />
|
|
<StockData Name="2" Date="06/18/2003 00:00:00" Price="37.38" Open="37.82" Close="37.38" High="38.39" Low="37" Volume="12131294" />
|
|
<StockData Name="2" Date="06/19/2003 00:00:00" Price="37.09" Open="37.3" Close="37.09" High="37.92" Low="36.86" Volume="6726068" />
|
|
<StockData Name="2" Date="06/20/2003 00:00:00" Price="37.38" Open="37.25" Close="37.38" High="37.5" Low="36.77" Volume="8625830" />
|
|
<StockData Name="2" Date="06/23/2003 00:00:00" Price="36.91" Open="37.45" Close="36.91" High="37.5" Low="36.32" Volume="6470426" />
|
|
<StockData Name="2" Date="06/24/2003 00:00:00" Price="36.6" Open="37.02" Close="36.6" High="37.22" Low="36.44" Volume="6241426" />
|
|
<StockData Name="2" Date="06/25/2003 00:00:00" Price="37.36" Open="36.64" Close="37.36" High="37.72" Low="36.52" Volume="9457582" />
|
|
<StockData Name="2" Date="06/26/2003 00:00:00" Price="37.64" Open="37.54" Close="37.64" High="37.68" Low="37.06" Volume="4722842" />
|
|
<StockData Name="2" Date="06/27/2003 00:00:00" Price="38.01" Open="37.68" Close="38.01" High="38.53" Low="37.62" Volume="5226388" />
|
|
<StockData Name="2" Date="06/30/2003 00:00:00" Price="36.95" Open="37.72" Close="36.95" High="38.13" Low="36.87" Volume="4909954" />
|
|
<StockData Name="2" Date="07/01/2003 00:00:00" Price="37.75" Open="36.8" Close="37.75" High="38.06" Low="36.55" Volume="5558850" />
|
|
<StockData Name="2" Date="07/02/2003 00:00:00" Price="38.43" Open="37.74" Close="38.43" High="38.54" Low="37.66" Volume="5452148" />
|
|
<StockData Name="2" Date="07/03/2003 00:00:00" Price="37.58" Open="38.32" Close="37.58" High="38.41" Low="37.52" Volume="2943220" />
|
|
<StockData Name="2" Date="07/07/2003 00:00:00" Price="40.5" Open="38.32" Close="40.5" High="40.54" Low="38.25" Volume="10293806" />
|
|
<StockData Name="2" Date="07/08/2003 00:00:00" Price="40.56" Open="40.39" Close="40.56" High="40.68" Low="39.72" Volume="7927580" />
|
|
<StockData Name="2" Date="07/09/2003 00:00:00" Price="39.85" Open="40.37" Close="39.85" High="40.62" Low="39.66" Volume="5343886" />
|
|
<StockData Name="2" Date="07/10/2003 00:00:00" Price="39.5" Open="39.72" Close="39.5" High="40.14" Low="39.36" Volume="5347514" />
|
|
<StockData Name="2" Date="07/11/2003 00:00:00" Price="38.35" Open="39.33" Close="38.35" High="39.35" Low="38.01" Volume="10740570" />
|
|
<StockData Name="2" Date="07/14/2003 00:00:00" Price="38.98" Open="39.18" Close="38.98" High="39.93" Low="38.4" Volume="10179196" />
|
|
<StockData Name="2" Date="07/15/2003 00:00:00" Price="39.6" Open="39.16" Close="39.6" High="39.86" Low="39" Volume="8726254" />
|
|
<StockData Name="2" Date="07/16/2003 00:00:00" Price="39.31" Open="39.42" Close="39.31" High="39.43" Low="38.95" Volume="3689242" />
|
|
<StockData Name="2" Date="07/17/2003 00:00:00" Price="38.27" Open="38.58" Close="38.27" High="39.19" Low="38.12" Volume="5040622" />
|
|
<StockData Name="2" Date="07/18/2003 00:00:00" Price="38.21" Open="38.2" Close="38.21" High="38.76" Low="37.62" Volume="7156060" />
|
|
<StockData Name="2" Date="07/21/2003 00:00:00" Price="38.42" Open="37.12" Close="38.42" High="38.48" Low="37.05" Volume="10679122" />
|
|
<StockData Name="2" Date="07/22/2003 00:00:00" Price="37.83" Open="38.52" Close="37.83" High="38.57" Low="37.5" Volume="6965700" />
|
|
<StockData Name="2" Date="07/23/2003 00:00:00" Price="38.83" Open="37.95" Close="38.83" High="38.99" Low="37.38" Volume="7020074" />
|
|
<StockData Name="2" Date="07/24/2003 00:00:00" Price="40.76" Open="39.3" Close="40.76" High="42.38" Low="38.8" Volume="14972340" />
|
|
<StockData Name="2" Date="07/25/2003 00:00:00" Price="41.32" Open="40.8" Close="41.32" High="41.52" Low="40.15" Volume="5438112" />
|
|
<StockData Name="2" Date="07/28/2003 00:00:00" Price="42.03" Open="41.4" Close="42.03" High="42.24" Low="41.24" Volume="4732670" />
|
|
<StockData Name="2" Date="07/29/2003 00:00:00" Price="41.5" Open="42.04" Close="41.5" High="42.46" Low="41.24" Volume="5646560" />
|
|
<StockData Name="2" Date="07/30/2003 00:00:00" Price="41.85" Open="41.64" Close="41.85" High="42.08" Low="41.14" Volume="4686072" />
|
|
<StockData Name="2" Date="07/31/2003 00:00:00" Price="42" Open="42.26" Close="42" High="42.46" Low="41.54" Volume="6433414" />
|
|
<StockData Name="2" Date="08/01/2003 00:00:00" Price="41.74" Open="41.88" Close="41.74" High="42.04" Low="41.2" Volume="4327708" />
|
|
<StockData Name="2" Date="08/04/2003 00:00:00" Price="42.48" Open="41.75" Close="42.48" High="42.6" Low="41.26" Volume="5990298" />
|
|
<StockData Name="2" Date="08/05/2003 00:00:00" Price="41.57" Open="42.33" Close="41.57" High="42.4" Low="41.4" Volume="3473602" />
|
|
<StockData Name="2" Date="08/06/2003 00:00:00" Price="41.28" Open="41.5" Close="41.28" High="41.83" Low="41.08" Volume="4579386" />
|
|
<StockData Name="2" Date="08/07/2003 00:00:00" Price="41.22" Open="41.28" Close="41.22" High="41.6" Low="40.69" Volume="3806650" />
|
|
<StockData Name="2" Date="08/08/2003 00:00:00" Price="41.72" Open="41.3" Close="41.72" High="41.92" Low="41.29" Volume="3075354" />
|
|
<StockData Name="2" Date="08/11/2003 00:00:00" Price="42.64" Open="41.9" Close="42.64" High="43.15" Low="41.8" Volume="4500494" />
|
|
<StockData Name="2" Date="08/12/2003 00:00:00" Price="43.1" Open="42.5" Close="43.1" High="43.12" Low="42.16" Volume="3971012" />
|
|
<StockData Name="2" Date="08/13/2003 00:00:00" Price="42.48" Open="42.82" Close="42.48" High="43.02" Low="42.36" Volume="3909168" />
|
|
<StockData Name="2" Date="08/14/2003 00:00:00" Price="43.26" Open="42.56" Close="43.26" High="44" Low="42.43" Volume="7485582" />
|
|
<StockData Name="2" Date="08/15/2003 00:00:00" Price="43.05" Open="43.22" Close="43.05" High="43.25" Low="42.82" Volume="2814504" />
|
|
<StockData Name="2" Date="08/18/2003 00:00:00" Price="43.44" Open="43.12" Close="43.44" High="43.5" Low="42.74" Volume="5097214" />
|
|
<StockData Name="2" Date="08/19/2003 00:00:00" Price="44.4" Open="43.72" Close="44.4" High="44.55" Low="43.28" Volume="6641070" />
|
|
<StockData Name="2" Date="08/20/2003 00:00:00" Price="44.48" Open="44.03" Close="44.48" High="44.72" Low="43.98" Volume="3253664" />
|
|
<StockData Name="2" Date="08/21/2003 00:00:00" Price="44.44" Open="44.68" Close="44.44" High="44.91" Low="43.72" Volume="6989692" />
|
|
<StockData Name="2" Date="08/22/2003 00:00:00" Price="44.42" Open="44.98" Close="44.42" High="45" Low="44.26" Volume="3782648" />
|
|
<StockData Name="2" Date="08/25/2003 00:00:00" Price="44.19" Open="44.36" Close="44.19" High="44.44" Low="43.89" Volume="2784732" />
|
|
<StockData Name="2" Date="08/26/2003 00:00:00" Price="44.26" Open="43.68" Close="44.26" High="44.28" Low="43.1" Volume="4710396" />
|
|
<StockData Name="2" Date="08/27/2003 00:00:00" Price="43.44" Open="44.14" Close="43.44" High="44.17" Low="43.24" Volume="4622558" />
|
|
<StockData Name="2" Date="08/28/2003 00:00:00" Price="44.53" Open="43.6" Close="44.53" High="44.53" Low="43.57" Volume="3666706" />
|
|
<StockData Name="2" Date="08/29/2003 00:00:00" Price="44.98" Open="44.28" Close="44.98" High="45.23" Low="44.2" Volume="3840788" />
|
|
<StockData Name="2" Date="09/02/2003 00:00:00" Price="45.5" Open="44.9" Close="45.5" High="45.7" Low="44.52" Volume="5124238" />
|
|
<StockData Name="2" Date="09/03/2003 00:00:00" Price="45.56" Open="45.66" Close="45.56" High="46" Low="45.35" Volume="6999490" />
|
|
<StockData Name="2" Date="09/04/2003 00:00:00" Price="45.08" Open="45.54" Close="45.08" High="45.6" Low="45.04" Volume="4484428" />
|
|
<StockData Name="2" Date="09/05/2003 00:00:00" Price="44.38" Open="44.81" Close="44.38" High="44.94" Low="44.24" Volume="4637726" />
|
|
<StockData Name="2" Date="09/08/2003 00:00:00" Price="45.34" Open="44.34" Close="45.34" High="45.44" Low="44.33" Volume="3132518" />
|
|
<StockData Name="2" Date="09/09/2003 00:00:00" Price="45.05" Open="45.32" Close="45.05" High="45.33" Low="44.55" Volume="3831046" />
|
|
<StockData Name="2" Date="09/10/2003 00:00:00" Price="44.92" Open="44.8" Close="44.92" High="45.23" Low="44.62" Volume="5087970" />
|
|
<StockData Name="2" Date="09/11/2003 00:00:00" Price="44.96" Open="45.06" Close="44.96" High="45.42" Low="44.14" Volume="4612580" />
|
|
<StockData Name="2" Date="09/12/2003 00:00:00" Price="44.64" Open="44.47" Close="44.64" High="44.75" Low="43.75" Volume="6003768" />
|
|
<StockData Name="2" Date="09/15/2003 00:00:00" Price="44.4" Open="44.8" Close="44.4" High="44.94" Low="44.28" Volume="3514096" />
|
|
<StockData Name="2" Date="09/16/2003 00:00:00" Price="46.57" Open="44.44" Close="46.57" High="46.57" Low="44.38" Volume="8343656" />
|
|
<StockData Name="2" Date="09/17/2003 00:00:00" Price="47.12" Open="46.1" Close="47.12" High="47.47" Low="45.82" Volume="7946800" />
|
|
<StockData Name="2" Date="09/18/2003 00:00:00" Price="47.42" Open="47.32" Close="47.42" High="47.44" Low="46.89" Volume="4348850" />
|
|
<StockData Name="2" Date="09/19/2003 00:00:00" Price="47.38" Open="47.6" Close="47.38" High="47.62" Low="46.86" Volume="5269142" />
|
|
<StockData Name="2" Date="09/22/2003 00:00:00" Price="47.1" Open="46.82" Close="47.1" High="47.23" Low="46.61" Volume="3772718" />
|
|
<StockData Name="2" Date="09/23/2003 00:00:00" Price="48.05" Open="47.18" Close="48.05" High="48.08" Low="46.72" Volume="5921400" />
|
|
<StockData Name="2" Date="09/24/2003 00:00:00" Price="46.81" Open="47.95" Close="46.81" High="48.5" Low="46.76" Volume="6859578" />
|
|
<StockData Name="2" Date="09/25/2003 00:00:00" Price="46.81" Open="46.82" Close="46.81" High="47.82" Low="46.4" Volume="6770920" />
|
|
<StockData Name="2" Date="09/26/2003 00:00:00" Price="45.89" Open="46.82" Close="45.89" High="47.36" Low="45.76" Volume="8333040" />
|
|
<StockData Name="2" Date="09/29/2003 00:00:00" Price="46.62" Open="46.06" Close="46.62" High="46.99" Low="46.01" Volume="6494490" />
|
|
<StockData Name="2" Date="09/30/2003 00:00:00" Price="46.09" Open="46.4" Close="46.09" High="46.62" Low="45.51" Volume="8094782" />
|
|
<StockData Name="2" Date="10/01/2003 00:00:00" Price="47.44" Open="46.13" Close="47.44" High="47.46" Low="45.96" Volume="6798422" />
|
|
<StockData Name="2" Date="10/02/2003 00:00:00" Price="48.26" Open="47.35" Close="48.26" High="48.45" Low="47.26" Volume="7082986" />
|
|
<StockData Name="2" Date="10/03/2003 00:00:00" Price="49.14" Open="48.84" Close="49.14" High="49.96" Low="48.7" Volume="8330536" />
|
|
<StockData Name="2" Date="10/06/2003 00:00:00" Price="49.78" Open="49.22" Close="49.78" High="50.1" Low="49.14" Volume="4319802" />
|
|
<StockData Name="2" Date="10/07/2003 00:00:00" Price="49.88" Open="49.74" Close="49.88" High="50.32" Low="49.24" Volume="5691216" />
|
|
<StockData Name="2" Date="10/08/2003 00:00:00" Price="49.93" Open="49.99" Close="49.93" High="50.2" Low="49.53" Volume="4064054" />
|
|
<StockData Name="2" Date="10/09/2003 00:00:00" Price="49.93" Open="50.35" Close="49.93" High="50.87" Low="49.6" Volume="6993320" />
|
|
<StockData Name="2" Date="10/10/2003 00:00:00" Price="50.8" Open="50" Close="50.8" High="51.33" Low="49.84" Volume="5319572" />
|
|
<StockData Name="2" Date="10/13/2003 00:00:00" Price="51.18" Open="51.38" Close="51.18" High="51.49" Low="50.78" Volume="3052818" />
|
|
<StockData Name="2" Date="10/14/2003 00:00:00" Price="51.52" Open="51.2" Close="51.52" High="51.76" Low="51" Volume="4149782" />
|
|
<StockData Name="2" Date="10/15/2003 00:00:00" Price="51.79" Open="52.05" Close="51.79" High="52.36" Low="51.32" Volume="5934242" />
|
|
<StockData Name="2" Date="10/16/2003 00:00:00" Price="52.42" Open="51.6" Close="52.42" High="52.48" Low="51.5" Volume="3668174" />
|
|
<StockData Name="2" Date="10/17/2003 00:00:00" Price="51.52" Open="52.3" Close="51.52" High="52.5" Low="51.22" Volume="3823798" />
|
|
<StockData Name="2" Date="10/20/2003 00:00:00" Price="51.9" Open="51.5" Close="51.9" High="52.04" Low="51.29" Volume="4665734" />
|
|
<StockData Name="2" Date="10/21/2003 00:00:00" Price="52.32" Open="51.84" Close="52.32" High="52.88" Low="51.54" Volume="5524012" />
|
|
<StockData Name="2" Date="10/22/2003 00:00:00" Price="50.97" Open="51.82" Close="50.97" High="52.24" Low="50.84" Volume="8366266" />
|
|
<StockData Name="2" Date="10/23/2003 00:00:00" Price="49" Open="48.32" Close="49" High="49.2" Low="47.58" Volume="17392456" />
|
|
<StockData Name="2" Date="10/24/2003 00:00:00" Price="48.78" Open="49.01" Close="48.78" High="49.1" Low="47.85" Volume="10187686" />
|
|
<StockData Name="2" Date="10/27/2003 00:00:00" Price="48.88" Open="48.92" Close="48.88" High="49.31" Low="48.41" Volume="5000490" />
|
|
<StockData Name="2" Date="10/28/2003 00:00:00" Price="49.22" Open="48.92" Close="49.22" High="49.26" Low="48.05" Volume="7916468" />
|
|
<StockData Name="2" Date="10/29/2003 00:00:00" Price="50.25" Open="49.29" Close="50.25" High="50.56" Low="49.16" Volume="7885042" />
|
|
<StockData Name="2" Date="10/30/2003 00:00:00" Price="49.62" Open="50.66" Close="49.62" High="50.76" Low="49.28" Volume="6261904" />
|
|
<StockData Name="2" Date="10/31/2003 00:00:00" Price="49.47" Open="49.64" Close="49.47" High="50.12" Low="49.06" Volume="4721296" />
|
|
<StockData Name="2" Date="11/03/2003 00:00:00" Price="49.44" Open="48.32" Close="49.44" High="49.96" Low="48.12" Volume="9371232" />
|
|
<StockData Name="2" Date="11/04/2003 00:00:00" Price="49.66" Open="49.47" Close="49.66" High="50.33" Low="49.38" Volume="5834768" />
|
|
<StockData Name="2" Date="11/05/2003 00:00:00" Price="50.14" Open="49.74" Close="50.14" High="50.5" Low="49.02" Volume="5071040" />
|
|
<StockData Name="2" Date="11/06/2003 00:00:00" Price="50.09" Open="49.99" Close="50.09" High="50.37" Low="49.65" Volume="4494928" />
|
|
<StockData Name="2" Date="11/07/2003 00:00:00" Price="50.05" Open="50.09" Close="50.05" High="50.88" Low="49.88" Volume="4235612" />
|
|
<StockData Name="2" Date="11/10/2003 00:00:00" Price="49.56" Open="49.86" Close="49.56" High="50.53" Low="49.4" Volume="4588060" />
|
|
<StockData Name="2" Date="11/11/2003 00:00:00" Price="49.64" Open="49.86" Close="49.64" High="50.09" Low="49.41" Volume="4466434" />
|
|
<StockData Name="2" Date="11/12/2003 00:00:00" Price="51.32" Open="49.96" Close="51.32" High="51.7" Low="49.91" Volume="5355938" />
|
|
<StockData Name="2" Date="11/13/2003 00:00:00" Price="51.12" Open="51.25" Close="51.12" High="51.62" Low="50.84" Volume="4579720" />
|
|
<StockData Name="2" Date="11/14/2003 00:00:00" Price="50.04" Open="50.14" Close="50.04" High="50.86" Low="50" Volume="7606708" />
|
|
<StockData Name="2" Date="11/17/2003 00:00:00" Price="48.45" Open="49.6" Close="48.45" High="49.88" Low="48.09" Volume="7013034" />
|
|
<StockData Name="2" Date="11/18/2003 00:00:00" Price="45.92" Open="48.5" Close="45.92" High="48.55" Low="45.8" Volume="9095513" />
|
|
<StockData Name="2" Date="11/19/2003 00:00:00" Price="44.1" Open="46.26" Close="44.1" High="46.39" Low="43.62" Volume="14496847" />
|
|
<StockData Name="2" Date="11/20/2003 00:00:00" Price="44.25" Open="44.09" Close="44.25" High="44.65" Low="43.91" Volume="9353070" />
|
|
<StockData Name="2" Date="11/21/2003 00:00:00" Price="44.16" Open="44.69" Close="44.16" High="44.72" Low="43.87" Volume="7027308" />
|
|
<StockData Name="2" Date="11/24/2003 00:00:00" Price="43.69" Open="42.56" Close="43.69" High="43.86" Low="42.3" Volume="10113962" />
|
|
<StockData Name="2" Date="11/25/2003 00:00:00" Price="43.63" Open="44" Close="43.63" High="44.56" Low="43.35" Volume="5718959" />
|
|
<StockData Name="2" Date="11/26/2003 00:00:00" Price="45.38" Open="43.85" Close="45.38" High="45.56" Low="43.81" Volume="6326599" />
|
|
<StockData Name="2" Date="11/28/2003 00:00:00" Price="44.23" Open="44.98" Close="44.23" High="45.4" Low="43.79" Volume="3565862" />
|
|
<StockData Name="2" Date="12/01/2003 00:00:00" Price="45.19" Open="44.73" Close="45.19" High="45.38" Low="44.09" Volume="4911257" />
|
|
<StockData Name="2" Date="12/02/2003 00:00:00" Price="43.9" Open="44.87" Close="43.9" High="44.87" Low="43.7" Volume="6009650" />
|
|
<StockData Name="2" Date="12/03/2003 00:00:00" Price="42.27" Open="43.85" Close="42.27" High="44.12" Low="41.17" Volume="16129626" />
|
|
<StockData Name="2" Date="12/04/2003 00:00:00" Price="42.01" Open="41.7" Close="42.01" High="43.24" Low="41.64" Volume="7774168" />
|
|
<StockData Name="2" Date="12/05/2003 00:00:00" Price="42.28" Open="41.69" Close="42.28" High="43" Low="41.67" Volume="4949072" />
|
|
<StockData Name="2" Date="12/08/2003 00:00:00" Price="42.48" Open="42.15" Close="42.48" High="42.61" Low="41.42" Volume="3674323" />
|
|
<StockData Name="2" Date="12/09/2003 00:00:00" Price="41.43" Open="42.54" Close="41.43" High="42.95" Low="41.27" Volume="4407981" />
|
|
<StockData Name="2" Date="12/10/2003 00:00:00" Price="41.35" Open="41.32" Close="41.35" High="41.66" Low="40.6" Volume="5875905" />
|
|
<StockData Name="2" Date="12/11/2003 00:00:00" Price="43.63" Open="43.15" Close="43.63" High="43.78" Low="42.6" Volume="9359242" />
|
|
<StockData Name="2" Date="12/12/2003 00:00:00" Price="44.26" Open="43.81" Close="44.26" High="44.45" Low="43" Volume="5256083" />
|
|
<StockData Name="2" Date="12/15/2003 00:00:00" Price="43.25" Open="45.19" Close="43.25" High="45.2" Low="42.99" Volume="6015851" />
|
|
<StockData Name="2" Date="12/16/2003 00:00:00" Price="44.47" Open="44.2" Close="44.47" High="44.82" Low="43.73" Volume="5461665" />
|
|
<StockData Name="2" Date="12/17/2003 00:00:00" Price="44.35" Open="44.64" Close="44.35" High="44.68" Low="43.51" Volume="3753696" />
|
|
<StockData Name="2" Date="12/18/2003 00:00:00" Price="44.85" Open="45.04" Close="44.85" High="45.44" Low="44.46" Volume="4616807" />
|
|
<StockData Name="2" Date="12/19/2003 00:00:00" Price="46.09" Open="45.59" Close="46.09" High="46.85" Low="45.22" Volume="8083132" />
|
|
<StockData Name="2" Date="12/22/2003 00:00:00" Price="46.02" Open="46.14" Close="46.02" High="46.4" Low="45.27" Volume="4095222" />
|
|
<StockData Name="2" Date="12/23/2003 00:00:00" Price="47.23" Open="46.04" Close="47.23" High="47.44" Low="45.4" Volume="4741061" />
|
|
<StockData Name="2" Date="12/24/2003 00:00:00" Price="46.8" Open="46.98" Close="46.8" High="47.31" Low="46.57" Volume="1399867" />
|
|
<StockData Name="2" Date="12/26/2003 00:00:00" Price="46.95" Open="46.69" Close="46.95" High="47.24" Low="46.68" Volume="921640" />
|
|
<StockData Name="2" Date="12/29/2003 00:00:00" Price="47.25" Open="46.9" Close="47.25" High="47.48" Low="46.75" Volume="3004279" />
|
|
<StockData Name="2" Date="12/30/2003 00:00:00" Price="47.87" Open="47.5" Close="47.87" High="48.07" Low="47.29" Volume="2768053" />
|
|
<StockData Name="2" Date="12/31/2003 00:00:00" Price="47.68" Open="48.25" Close="47.68" High="48.26" Low="47.1" Volume="3543576" />
|
|
<StockData Name="2" Date="01/02/2004 00:00:00" Price="47.63" Open="48.22" Close="47.63" High="48.34" Low="47.39" Volume="3880506" />
|
|
<StockData Name="2" Date="01/05/2004 00:00:00" Price="47.83" Open="48" Close="47.83" High="48.08" Low="47.2" Volume="5487408" />
|
|
<StockData Name="2" Date="01/06/2004 00:00:00" Price="48.87" Open="48" Close="48.87" High="49.19" Low="47.76" Volume="5985325" />
|
|
<StockData Name="2" Date="01/07/2004 00:00:00" Price="48.65" Open="48.5" Close="48.65" High="49.36" Low="47.95" Volume="5955749" />
|
|
<StockData Name="2" Date="01/08/2004 00:00:00" Price="49.13" Open="49" Close="49.13" High="49.49" Low="48.27" Volume="3878597" />
|
|
<StockData Name="2" Date="01/09/2004 00:00:00" Price="48.13" Open="48.59" Close="48.13" High="49.93" Low="47.63" Volume="5262674" />
|
|
<StockData Name="2" Date="01/12/2004 00:00:00" Price="48.96" Open="48.53" Close="48.96" High="49.14" Low="47.4" Volume="3575814" />
|
|
<StockData Name="2" Date="01/13/2004 00:00:00" Price="46.85" Open="48.33" Close="46.85" High="48.76" Low="45.87" Volume="6135223" />
|
|
<StockData Name="2" Date="01/14/2004 00:00:00" Price="48.18" Open="48" Close="48.18" High="48.4" Low="47.31" Volume="4520461" />
|
|
<StockData Name="2" Date="01/15/2004 00:00:00" Price="48.41" Open="47.86" Close="48.41" High="48.8" Low="47.6" Volume="4380768" />
|
|
<StockData Name="2" Date="01/16/2004 00:00:00" Price="47.66" Open="48.81" Close="47.66" High="48.87" Low="47.25" Volume="4471277" />
|
|
<StockData Name="2" Date="01/20/2004 00:00:00" Price="47.85" Open="47.8" Close="47.85" High="47.91" Low="46.85" Volume="3543125" />
|
|
<StockData Name="2" Date="01/21/2004 00:00:00" Price="47.75" Open="48.2" Close="47.75" High="48.33" Low="46.94" Volume="2547266" />
|
|
<StockData Name="2" Date="01/22/2004 00:00:00" Price="48.44" Open="48.12" Close="48.44" High="48.9" Low="47.89" Volume="3338144" />
|
|
<StockData Name="2" Date="01/23/2004 00:00:00" Price="49.13" Open="48.65" Close="49.13" High="49.5" Low="48.2" Volume="4240115" />
|
|
<StockData Name="2" Date="01/26/2004 00:00:00" Price="49.42" Open="48.87" Close="49.42" High="49.49" Low="48.08" Volume="3426386" />
|
|
<StockData Name="2" Date="01/27/2004 00:00:00" Price="48.53" Open="49.38" Close="48.53" High="49.87" Low="48.45" Volume="6254020" />
|
|
<StockData Name="2" Date="01/28/2004 00:00:00" Price="46.31" Open="46.05" Close="46.31" High="47.61" Low="45.9" Volume="19136318" />
|
|
<StockData Name="2" Date="01/29/2004 00:00:00" Price="46.94" Open="46.85" Close="46.94" High="47.2" Low="46.01" Volume="5352202" />
|
|
<StockData Name="2" Date="01/30/2004 00:00:00" Price="46.86" Open="46.94" Close="46.86" High="47.8" Low="46.34" Volume="3727899" />
|
|
<StockData Name="2" Date="02/02/2004 00:00:00" Price="45.42" Open="46.64" Close="45.42" High="46.96" Low="45.38" Volume="6900353" />
|
|
<StockData Name="2" Date="02/03/2004 00:00:00" Price="44.53" Open="45.94" Close="44.53" High="45.98" Low="44.22" Volume="9116081" />
|
|
<StockData Name="2" Date="02/04/2004 00:00:00" Price="44.17" Open="44.28" Close="44.17" High="45.31" Low="44.07" Volume="3773636" />
|
|
<StockData Name="2" Date="02/05/2004 00:00:00" Price="44.1" Open="44.23" Close="44.1" High="44.82" Low="43.8" Volume="4151278" />
|
|
<StockData Name="2" Date="02/06/2004 00:00:00" Price="44.63" Open="44.53" Close="44.63" High="44.73" Low="43.76" Volume="4675553" />
|
|
<StockData Name="2" Date="02/09/2004 00:00:00" Price="44.85" Open="44.8" Close="44.85" High="45.05" Low="44.06" Volume="3388233" />
|
|
<StockData Name="2" Date="02/10/2004 00:00:00" Price="44.78" Open="44.21" Close="44.78" High="45.19" Low="44.17" Volume="3331089" />
|
|
<StockData Name="2" Date="02/11/2004 00:00:00" Price="45.42" Open="46.53" Close="45.42" High="46.87" Low="45.31" Volume="5627078" />
|
|
<StockData Name="2" Date="02/12/2004 00:00:00" Price="45.05" Open="45.11" Close="45.05" High="45.56" Low="44.35" Volume="3760505" />
|
|
<StockData Name="2" Date="02/13/2004 00:00:00" Price="44.43" Open="44.85" Close="44.43" High="45.25" Low="44.12" Volume="3145805" />
|
|
<StockData Name="2" Date="02/17/2004 00:00:00" Price="44.9" Open="44.65" Close="44.9" High="45.42" Low="43.43" Volume="5485067" />
|
|
<StockData Name="2" Date="02/18/2004 00:00:00" Price="46.66" Open="45.78" Close="46.66" High="46.96" Low="45.56" Volume="8162338" />
|
|
<StockData Name="2" Date="02/19/2004 00:00:00" Price="46.09" Open="47.01" Close="46.09" High="47.62" Low="46.09" Volume="4840796" />
|
|
<StockData Name="2" Date="02/20/2004 00:00:00" Price="45.68" Open="46.02" Close="45.68" High="46.25" Low="45" Volume="4435550" />
|
|
<StockData Name="2" Date="02/23/2004 00:00:00" Price="45.93" Open="45.83" Close="45.93" High="45.97" Low="45" Volume="3230950" />
|
|
<StockData Name="2" Date="02/24/2004 00:00:00" Price="46.68" Open="45.99" Close="46.68" High="47.31" Low="45.9" Volume="4496937" />
|
|
<StockData Name="2" Date="02/25/2004 00:00:00" Price="46.58" Open="46.71" Close="46.58" High="47" Low="46.42" Volume="2684888" />
|
|
<StockData Name="2" Date="02/26/2004 00:00:00" Price="46.82" Open="46.6" Close="46.82" High="46.86" Low="45.99" Volume="3204935" />
|
|
<StockData Name="2" Date="02/27/2004 00:00:00" Price="47.16" Open="46.7" Close="47.16" High="47.49" Low="46.35" Volume="4394164" />
|
|
<StockData Name="2" Date="03/01/2004 00:00:00" Price="47.65" Open="47.66" Close="47.65" High="47.7" Low="46.69" Volume="2780815" />
|
|
<StockData Name="2" Date="03/02/2004 00:00:00" Price="46.72" Open="47.62" Close="46.72" High="47.83" Low="46.68" Volume="3279469" />
|
|
<StockData Name="2" Date="03/03/2004 00:00:00" Price="47.52" Open="46.73" Close="47.52" High="47.83" Low="46.55" Volume="3367195" />
|
|
<StockData Name="2" Date="03/04/2004 00:00:00" Price="47.54" Open="47.22" Close="47.54" High="47.62" Low="46.8" Volume="2621132" />
|
|
<StockData Name="2" Date="03/05/2004 00:00:00" Price="47.53" Open="47.08" Close="47.53" High="48.5" Low="47.02" Volume="4232009" />
|
|
<StockData Name="2" Date="03/08/2004 00:00:00" Price="46.49" Open="47.94" Close="46.49" High="47.96" Low="46.34" Volume="3957007" />
|
|
<StockData Name="2" Date="03/09/2004 00:00:00" Price="46.38" Open="46.77" Close="46.38" High="46.96" Low="46.05" Volume="3913668" />
|
|
<StockData Name="2" Date="03/10/2004 00:00:00" Price="45.99" Open="46.28" Close="45.99" High="46.79" Low="45.51" Volume="3874575" />
|
|
<StockData Name="2" Date="03/11/2004 00:00:00" Price="45.76" Open="45.2" Close="45.76" High="46.39" Low="45.15" Volume="3557313" />
|
|
<StockData Name="2" Date="03/12/2004 00:00:00" Price="46.92" Open="45.8" Close="46.92" High="46.97" Low="45.64" Volume="2873135" />
|
|
<StockData Name="2" Date="03/15/2004 00:00:00" Price="47.25" Open="47.17" Close="47.25" High="47.8" Low="47" Volume="3826006" />
|
|
<StockData Name="2" Date="03/16/2004 00:00:00" Price="48" Open="47.8" Close="48" High="48.06" Low="46.6" Volume="4274372" />
|
|
<StockData Name="2" Date="03/17/2004 00:00:00" Price="48.1" Open="46.72" Close="48.1" High="48.18" Low="46.71" Volume="2564290" />
|
|
<StockData Name="2" Date="03/18/2004 00:00:00" Price="48.39" Open="48.04" Close="48.39" High="48.5" Low="47.35" Volume="2515540" />
|
|
<StockData Name="2" Date="03/19/2004 00:00:00" Price="48.8" Open="48.36" Close="48.8" High="50.31" Low="47.36" Volume="6215092" />
|
|
<StockData Name="2" Date="03/22/2004 00:00:00" Price="48.32" Open="48.43" Close="48.32" High="49.05" Low="47.38" Volume="2870280" />
|
|
<StockData Name="2" Date="03/23/2004 00:00:00" Price="47.87" Open="48.7" Close="47.87" High="49.19" Low="47.47" Volume="3198036" />
|
|
<StockData Name="2" Date="03/24/2004 00:00:00" Price="47.8" Open="48.27" Close="47.8" High="48.57" Low="47.29" Volume="3215670" />
|
|
<StockData Name="2" Date="03/25/2004 00:00:00" Price="50.03" Open="48.08" Close="50.03" High="50.36" Low="47.92" Volume="5954174" />
|
|
<StockData Name="2" Date="03/26/2004 00:00:00" Price="51.78" Open="50.35" Close="51.78" High="52.18" Low="50.25" Volume="8437189" />
|
|
<StockData Name="2" Date="03/29/2004 00:00:00" Price="53.87" Open="52.42" Close="53.87" High="53.98" Low="52.03" Volume="7485900" />
|
|
<StockData Name="2" Date="03/30/2004 00:00:00" Price="53.76" Open="53.79" Close="53.76" High="54.73" Low="53.21" Volume="5857310" />
|
|
<StockData Name="2" Date="03/31/2004 00:00:00" Price="53.74" Open="54.06" Close="53.74" High="54.25" Low="52.91" Volume="4396802" />
|
|
<StockData Name="2" Date="04/01/2004 00:00:00" Price="53.42" Open="53.49" Close="53.42" High="54.1" Low="52.88" Volume="4846837" />
|
|
<StockData Name="2" Date="04/02/2004 00:00:00" Price="54.18" Open="54.62" Close="54.18" High="55.24" Low="53.69" Volume="3645462" />
|
|
<StockData Name="2" Date="04/05/2004 00:00:00" Price="55.36" Open="53.91" Close="55.36" High="55.45" Low="53.81" Volume="2915138" />
|
|
<StockData Name="2" Date="04/06/2004 00:00:00" Price="54.87" Open="55.32" Close="54.87" High="55.91" Low="54.53" Volume="3021226" />
|
|
<StockData Name="2" Date="04/07/2004 00:00:00" Price="53.03" Open="54.23" Close="53.03" High="54.57" Low="52.61" Volume="6109404" />
|
|
<StockData Name="2" Date="04/08/2004 00:00:00" Price="53.07" Open="53.2" Close="53.07" High="53.61" Low="51.35" Volume="5055586" />
|
|
<StockData Name="2" Date="04/12/2004 00:00:00" Price="53.15" Open="52.95" Close="53.15" High="54.52" Low="52.73" Volume="2657405" />
|
|
<StockData Name="2" Date="04/13/2004 00:00:00" Price="51.87" Open="53.35" Close="51.87" High="53.39" Low="51.64" Volume="3378207" />
|
|
<StockData Name="2" Date="04/14/2004 00:00:00" Price="52.25" Open="50.9" Close="52.25" High="52.33" Low="50.85" Volume="4796284" />
|
|
<StockData Name="2" Date="04/15/2004 00:00:00" Price="51.58" Open="52.68" Close="51.58" High="52.7" Low="51.31" Volume="3272901" />
|
|
<StockData Name="2" Date="04/16/2004 00:00:00" Price="52.38" Open="52.04" Close="52.38" High="52.92" Low="51" Volume="2990478" />
|
|
<StockData Name="2" Date="04/19/2004 00:00:00" Price="52.16" Open="52.23" Close="52.16" High="52.44" Low="51.37" Volume="2220268" />
|
|
<StockData Name="2" Date="04/20/2004 00:00:00" Price="51.96" Open="52.51" Close="51.96" High="53.51" Low="51.73" Volume="3087945" />
|
|
<StockData Name="2" Date="04/21/2004 00:00:00" Price="52.21" Open="51.91" Close="52.21" High="52.43" Low="51.2" Volume="2226374" />
|
|
<StockData Name="2" Date="04/22/2004 00:00:00" Price="53.45" Open="52.15" Close="53.45" High="53.89" Low="51.76" Volume="2473389" />
|
|
<StockData Name="2" Date="04/23/2004 00:00:00" Price="52.86" Open="53.2" Close="52.86" High="53.44" Low="52.7" Volume="1849973" />
|
|
<StockData Name="2" Date="04/26/2004 00:00:00" Price="51.6" Open="52.91" Close="51.6" High="52.93" Low="51.39" Volume="2610895" />
|
|
<StockData Name="2" Date="04/27/2004 00:00:00" Price="51.2" Open="51.35" Close="51.2" High="51.55" Low="50.08" Volume="5373936" />
|
|
<StockData Name="2" Date="04/28/2004 00:00:00" Price="50.81" Open="51.05" Close="50.81" High="51.65" Low="50.64" Volume="3391259" />
|
|
<StockData Name="2" Date="04/29/2004 00:00:00" Price="49.95" Open="50.6" Close="49.95" High="50.6" Low="48.96" Volume="5742879" />
|
|
<StockData Name="2" Date="04/30/2004 00:00:00" Price="50.62" Open="51.5" Close="50.62" High="52.32" Low="50.25" Volume="6086043" />
|
|
<StockData Name="2" Date="05/03/2004 00:00:00" Price="49.89" Open="50.97" Close="49.89" High="50.99" Low="49.56" Volume="4255903" />
|
|
<StockData Name="2" Date="05/04/2004 00:00:00" Price="50.18" Open="49.9" Close="50.18" High="50.68" Low="49.65" Volume="3230171" />
|
|
<StockData Name="2" Date="05/05/2004 00:00:00" Price="50.92" Open="50.24" Close="50.92" High="51.12" Low="49.75" Volume="2177281" />
|
|
<StockData Name="2" Date="05/06/2004 00:00:00" Price="51.41" Open="50.87" Close="51.41" High="51.75" Low="50.68" Volume="3460639" />
|
|
<StockData Name="2" Date="05/07/2004 00:00:00" Price="51.88" Open="51.37" Close="51.88" High="52.25" Low="51.06" Volume="4324217" />
|
|
<StockData Name="2" Date="05/10/2004 00:00:00" Price="51.97" Open="51.55" Close="51.97" High="52.45" Low="51.13" Volume="4140313" />
|
|
<StockData Name="2" Date="05/11/2004 00:00:00" Price="50.37" Open="52.26" Close="50.37" High="52.45" Low="49.67" Volume="6553689" />
|
|
<StockData Name="2" Date="05/12/2004 00:00:00" Price="50.68" Open="50.07" Close="50.68" High="51.1" Low="48.45" Volume="5610387" />
|
|
<StockData Name="2" Date="05/13/2004 00:00:00" Price="50.72" Open="50.84" Close="50.72" High="51.42" Low="50.46" Volume="4418473" />
|
|
<StockData Name="2" Date="05/14/2004 00:00:00" Price="51.04" Open="50.86" Close="51.04" High="51.86" Low="49.56" Volume="3272570" />
|
|
<StockData Name="2" Date="05/17/2004 00:00:00" Price="50.2" Open="50.54" Close="50.2" High="50.7" Low="49.94" Volume="2875160" />
|
|
<StockData Name="2" Date="05/18/2004 00:00:00" Price="49.6" Open="50.54" Close="49.6" High="50.65" Low="49.28" Volume="4519087" />
|
|
<StockData Name="2" Date="05/19/2004 00:00:00" Price="47.98" Open="49.64" Close="47.98" High="50.46" Low="47.77" Volume="6755260" />
|
|
<StockData Name="2" Date="05/20/2004 00:00:00" Price="48.3" Open="48.2" Close="48.3" High="48.9" Low="48.13" Volume="5570230" />
|
|
<StockData Name="2" Date="05/21/2004 00:00:00" Price="48.72" Open="48.98" Close="48.72" High="49.02" Low="48.34" Volume="3184015" />
|
|
<StockData Name="2" Date="05/24/2004 00:00:00" Price="48.48" Open="49.13" Close="48.48" High="49.3" Low="48.23" Volume="3287036" />
|
|
<StockData Name="2" Date="05/25/2004 00:00:00" Price="50.13" Open="48.5" Close="50.13" High="50.25" Low="47.42" Volume="5561033" />
|
|
<StockData Name="2" Date="05/26/2004 00:00:00" Price="50.06" Open="50" Close="50.06" High="50.83" Low="49.69" Volume="3194247" />
|
|
<StockData Name="2" Date="05/27/2004 00:00:00" Price="50.94" Open="50.01" Close="50.94" High="51.59" Low="49.74" Volume="4779223" />
|
|
<StockData Name="2" Date="05/28/2004 00:00:00" Price="50.83" Open="51.17" Close="50.83" High="51.31" Low="50.55" Volume="2263333" />
|
|
<StockData Name="2" Date="06/01/2004 00:00:00" Price="51.23" Open="50.83" Close="51.23" High="51.51" Low="50.5" Volume="2017787" />
|
|
<StockData Name="2" Date="06/02/2004 00:00:00" Price="50.57" Open="51.29" Close="50.57" High="51.35" Low="50.24" Volume="2821391" />
|
|
<StockData Name="2" Date="06/03/2004 00:00:00" Price="51.36" Open="50.39" Close="51.36" High="52.01" Low="50.24" Volume="3640242" />
|
|
<StockData Name="2" Date="06/04/2004 00:00:00" Price="51.51" Open="51.79" Close="51.51" High="51.96" Low="51" Volume="2085305" />
|
|
<StockData Name="2" Date="06/07/2004 00:00:00" Price="52.66" Open="51.83" Close="52.66" High="52.81" Low="51.29" Volume="2690753" />
|
|
<StockData Name="2" Date="06/08/2004 00:00:00" Price="52.9" Open="51.98" Close="52.9" High="53" Low="51.98" Volume="2197015" />
|
|
<StockData Name="2" Date="06/09/2004 00:00:00" Price="52.65" Open="52.81" Close="52.65" High="53.19" Low="52.33" Volume="1983512" />
|
|
<StockData Name="2" Date="06/10/2004 00:00:00" Price="52.24" Open="52.7" Close="52.24" High="53.38" Low="52.03" Volume="2949704" />
|
|
<StockData Name="2" Date="06/14/2004 00:00:00" Price="51.21" Open="52.11" Close="51.21" High="52.27" Low="50.9" Volume="2862898" />
|
|
<StockData Name="2" Date="06/15/2004 00:00:00" Price="51.78" Open="51.65" Close="51.78" High="52.35" Low="51.25" Volume="1921050" />
|
|
<StockData Name="2" Date="06/16/2004 00:00:00" Price="52.27" Open="51.98" Close="52.27" High="52.64" Low="51.45" Volume="1594740" />
|
|
<StockData Name="2" Date="06/17/2004 00:00:00" Price="51.65" Open="52.07" Close="51.65" High="52.3" Low="51.35" Volume="2041974" />
|
|
<StockData Name="2" Date="06/18/2004 00:00:00" Price="51.69" Open="51.57" Close="51.69" High="52.7" Low="51.04" Volume="3056699" />
|
|
<StockData Name="2" Date="06/21/2004 00:00:00" Price="51.25" Open="51.82" Close="51.25" High="52.2" Low="51.19" Volume="1426299" />
|
|
<StockData Name="2" Date="06/22/2004 00:00:00" Price="50.96" Open="50.97" Close="50.96" High="50.98" Low="50.33" Volume="3300753" />
|
|
<StockData Name="2" Date="06/23/2004 00:00:00" Price="51.66" Open="50.95" Close="51.66" High="51.73" Low="50.44" Volume="2389393" />
|
|
<StockData Name="2" Date="06/24/2004 00:00:00" Price="51.31" Open="51.63" Close="51.31" High="52.17" Low="51.17" Volume="1777154" />
|
|
<StockData Name="2" Date="06/25/2004 00:00:00" Price="53.25" Open="51.45" Close="53.25" High="53.26" Low="51.4" Volume="5456922" />
|
|
<StockData Name="2" Date="06/28/2004 00:00:00" Price="53.28" Open="53.45" Close="53.28" High="54.06" Low="52.95" Volume="2375242" />
|
|
<StockData Name="2" Date="06/29/2004 00:00:00" Price="54" Open="53.05" Close="54" High="54.48" Low="53.03" Volume="3646611" />
|
|
<StockData Name="2" Date="06/30/2004 00:00:00" Price="54.55" Open="54.12" Close="54.55" High="54.65" Low="53.36" Volume="2052660" />
|
|
<StockData Name="2" Date="07/01/2004 00:00:00" Price="53.5" Open="55" Close="53.5" High="55.01" Low="52.95" Volume="4013448" />
|
|
<StockData Name="2" Date="07/02/2004 00:00:00" Price="53.21" Open="53.85" Close="53.21" High="53.85" Low="52.67" Volume="1842612" />
|
|
<StockData Name="2" Date="07/06/2004 00:00:00" Price="52.81" Open="53.23" Close="52.81" High="53.6" Low="51.82" Volume="2775817" />
|
|
<StockData Name="2" Date="07/07/2004 00:00:00" Price="53.02" Open="52.75" Close="53.02" High="53.52" Low="52.59" Volume="3378993" />
|
|
<StockData Name="2" Date="07/08/2004 00:00:00" Price="52.09" Open="52.77" Close="52.09" High="53.3" Low="52.01" Volume="3463361" />
|
|
<StockData Name="2" Date="07/09/2004 00:00:00" Price="53.77" Open="52.85" Close="53.77" High="53.87" Low="52.6" Volume="5311914" />
|
|
<StockData Name="2" Date="07/12/2004 00:00:00" Price="53.92" Open="53.56" Close="53.92" High="54.59" Low="53.19" Volume="3701867" />
|
|
<StockData Name="2" Date="07/13/2004 00:00:00" Price="52.93" Open="54.21" Close="52.93" High="54.44" Low="52.4" Volume="4319578" />
|
|
<StockData Name="2" Date="07/14/2004 00:00:00" Price="52.5" Open="52.87" Close="52.5" High="53.41" Low="52.3" Volume="2267594" />
|
|
<StockData Name="2" Date="07/15/2004 00:00:00" Price="52.88" Open="52.6" Close="52.88" High="53.24" Low="52.33" Volume="3031118" />
|
|
<StockData Name="2" Date="07/16/2004 00:00:00" Price="52.05" Open="53.2" Close="52.05" High="53.3" Low="52.01" Volume="2982283" />
|
|
<StockData Name="2" Date="07/19/2004 00:00:00" Price="51.58" Open="52.25" Close="51.58" High="52.9" Low="51.47" Volume="3412666" />
|
|
<StockData Name="2" Date="07/20/2004 00:00:00" Price="52.47" Open="51.62" Close="52.47" High="52.64" Low="51.16" Volume="2568136" />
|
|
<StockData Name="2" Date="07/21/2004 00:00:00" Price="52.89" Open="53.09" Close="52.89" High="54.13" Low="52.58" Volume="5145371" />
|
|
<StockData Name="2" Date="07/22/2004 00:00:00" Price="52.65" Open="52.95" Close="52.65" High="53" Low="51.44" Volume="3871065" />
|
|
<StockData Name="2" Date="07/23/2004 00:00:00" Price="49.83" Open="50.05" Close="49.83" High="50.16" Low="48.08" Volume="15009009" />
|
|
<StockData Name="2" Date="07/26/2004 00:00:00" Price="50.37" Open="50.16" Close="50.37" High="50.8" Low="49.86" Volume="5065074" />
|
|
<StockData Name="2" Date="07/27/2004 00:00:00" Price="50.77" Open="50.94" Close="50.77" High="51" Low="49.89" Volume="4411070" />
|
|
<StockData Name="2" Date="07/28/2004 00:00:00" Price="50.14" Open="50.49" Close="50.14" High="50.74" Low="49.31" Volume="6191813" />
|
|
<StockData Name="2" Date="07/29/2004 00:00:00" Price="50.32" Open="50.53" Close="50.32" High="50.78" Low="49.95" Volume="2999335" />
|
|
<StockData Name="2" Date="07/30/2004 00:00:00" Price="50.13" Open="49.7" Close="50.13" High="50.27" Low="49.57" Volume="3486462" />
|
|
<StockData Name="2" Date="08/02/2004 00:00:00" Price="49" Open="49.95" Close="49" High="50.01" Low="48.83" Volume="4164080" />
|
|
<StockData Name="2" Date="08/03/2004 00:00:00" Price="49.01" Open="49.06" Close="49.01" High="49.41" Low="48.34" Volume="4261331" />
|
|
<StockData Name="2" Date="08/04/2004 00:00:00" Price="49.09" Open="49.06" Close="49.09" High="49.33" Low="48.69" Volume="2430154" />
|
|
<StockData Name="2" Date="08/05/2004 00:00:00" Price="47.97" Open="48.98" Close="47.97" High="49.17" Low="47.73" Volume="4805737" />
|
|
<StockData Name="2" Date="08/06/2004 00:00:00" Price="47.08" Open="47.93" Close="47.08" High="48.09" Low="46.45" Volume="4071199" />
|
|
<StockData Name="2" Date="08/09/2004 00:00:00" Price="47.41" Open="47.06" Close="47.41" High="47.88" Low="47" Volume="2071091" />
|
|
<StockData Name="2" Date="08/10/2004 00:00:00" Price="48.65" Open="47.6" Close="48.65" High="48.86" Low="47.33" Volume="3229174" />
|
|
<StockData Name="2" Date="08/11/2004 00:00:00" Price="48.8" Open="47.77" Close="48.8" High="48.93" Low="47.33" Volume="4796977" />
|
|
<StockData Name="2" Date="08/12/2004 00:00:00" Price="48.12" Open="47.69" Close="48.12" High="48.94" Low="47.63" Volume="3011292" />
|
|
<StockData Name="2" Date="08/13/2004 00:00:00" Price="48.32" Open="48.15" Close="48.32" High="48.61" Low="47.98" Volume="1859445" />
|
|
<StockData Name="2" Date="08/16/2004 00:00:00" Price="48.74" Open="48.42" Close="48.74" High="48.89" Low="47.85" Volume="2458012" />
|
|
<StockData Name="2" Date="08/17/2004 00:00:00" Price="48.37" Open="48.7" Close="48.37" High="49.59" Low="48" Volume="3657779" />
|
|
<StockData Name="2" Date="08/18/2004 00:00:00" Price="49.5" Open="48.36" Close="49.5" High="50.05" Low="47.8" Volume="4571941" />
|
|
<StockData Name="2" Date="08/19/2004 00:00:00" Price="49.06" Open="49.38" Close="49.06" High="49.71" Low="48.75" Volume="2536754" />
|
|
<StockData Name="2" Date="08/20/2004 00:00:00" Price="50.01" Open="49.36" Close="50.01" High="50.22" Low="48.96" Volume="3593824" />
|
|
<StockData Name="2" Date="08/23/2004 00:00:00" Price="50.78" Open="50.03" Close="50.78" High="51.16" Low="49.82" Volume="3237515" />
|
|
<StockData Name="2" Date="08/24/2004 00:00:00" Price="50.72" Open="50.85" Close="50.72" High="51.18" Low="50.2" Volume="2142420" />
|
|
<StockData Name="2" Date="08/25/2004 00:00:00" Price="52.02" Open="51.92" Close="52.02" High="52.07" Low="50.86" Volume="3656753" />
|
|
<StockData Name="2" Date="08/26/2004 00:00:00" Price="51.96" Open="51.87" Close="51.96" High="52.11" Low="51.11" Volume="1845984" />
|
|
<StockData Name="2" Date="08/27/2004 00:00:00" Price="51.29" Open="51.97" Close="51.29" High="52.06" Low="51.05" Volume="1806674" />
|
|
<StockData Name="2" Date="08/30/2004 00:00:00" Price="50.64" Open="51.21" Close="50.64" High="51.45" Low="50.64" Volume="1834202" />
|
|
<StockData Name="2" Date="08/31/2004 00:00:00" Price="49.78" Open="50.53" Close="49.78" High="51.06" Low="49.55" Volume="4595716" />
|
|
<StockData Name="2" Date="09/01/2004 00:00:00" Price="48.8" Open="48.75" Close="48.8" High="49.13" Low="46.87" Volume="10691706" />
|
|
<StockData Name="2" Date="09/02/2004 00:00:00" Price="49.29" Open="48.75" Close="49.29" High="49.45" Low="48.49" Volume="3148136" />
|
|
<StockData Name="2" Date="09/03/2004 00:00:00" Price="48.25" Open="49.28" Close="48.25" High="49.43" Low="47.96" Volume="2500651" />
|
|
<StockData Name="2" Date="09/07/2004 00:00:00" Price="48.1" Open="48.51" Close="48.1" High="49.6" Low="47.93" Volume="3723061" />
|
|
<StockData Name="2" Date="09/08/2004 00:00:00" Price="47.8" Open="47.95" Close="47.8" High="48.56" Low="47.51" Volume="3685807" />
|
|
<StockData Name="2" Date="09/09/2004 00:00:00" Price="47.97" Open="47.84" Close="47.97" High="48.12" Low="47.47" Volume="3734783" />
|
|
<StockData Name="2" Date="09/10/2004 00:00:00" Price="48.88" Open="48.05" Close="48.88" High="49.38" Low="47.95" Volume="4152850" />
|
|
<StockData Name="2" Date="09/13/2004 00:00:00" Price="48.75" Open="48.97" Close="48.75" High="49.5" Low="48.16" Volume="3283225" />
|
|
<StockData Name="2" Date="09/14/2004 00:00:00" Price="47.7" Open="48.42" Close="47.7" High="48.5" Low="46.73" Volume="6532371" />
|
|
<StockData Name="2" Date="09/15/2004 00:00:00" Price="47.49" Open="47.34" Close="47.49" High="47.72" Low="47.25" Volume="2476844" />
|
|
<StockData Name="2" Date="09/16/2004 00:00:00" Price="48.18" Open="47.55" Close="48.18" High="48.37" Low="47.35" Volume="4146690" />
|
|
<StockData Name="2" Date="09/17/2004 00:00:00" Price="48.25" Open="48.66" Close="48.25" High="48.79" Low="47.82" Volume="2641913" />
|
|
<StockData Name="2" Date="09/20/2004 00:00:00" Price="48.4" Open="47.75" Close="48.4" High="49.79" Low="47.6" Volume="3709883" />
|
|
<StockData Name="2" Date="09/21/2004 00:00:00" Price="48.41" Open="48.42" Close="48.41" High="48.68" Low="47.76" Volume="2044190" />
|
|
<StockData Name="2" Date="09/22/2004 00:00:00" Price="47.12" Open="48.37" Close="47.12" High="48.38" Low="47.03" Volume="3247020" />
|
|
<StockData Name="2" Date="09/23/2004 00:00:00" Price="46.3" Open="47.2" Close="46.3" High="47.5" Low="45.52" Volume="7512603" />
|
|
<StockData Name="2" Date="09/24/2004 00:00:00" Price="46.21" Open="45.69" Close="46.21" High="46.9" Low="45.59" Volume="6799454" />
|
|
<StockData Name="2" Date="09/27/2004 00:00:00" Price="46.01" Open="46.08" Close="46.01" High="46.4" Low="45.93" Volume="3166594" />
|
|
<StockData Name="2" Date="09/28/2004 00:00:00" Price="45.65" Open="46.2" Close="45.65" High="46.22" Low="44.9" Volume="5015487" />
|
|
<StockData Name="2" Date="09/29/2004 00:00:00" Price="46.87" Open="45.61" Close="46.87" High="47.37" Low="45.37" Volume="4704060" />
|
|
<StockData Name="2" Date="09/30/2004 00:00:00" Price="45.99" Open="46.86" Close="45.99" High="47.71" Low="45.84" Volume="5486372" />
|
|
<StockData Name="2" Date="10/01/2004 00:00:00" Price="46.44" Open="46.7" Close="46.44" High="47.4" Low="45.88" Volume="4624181" />
|
|
<StockData Name="2" Date="10/04/2004 00:00:00" Price="44.83" Open="46.26" Close="44.83" High="46.63" Low="44.61" Volume="8017729" />
|
|
<StockData Name="2" Date="10/05/2004 00:00:00" Price="45.33" Open="44.87" Close="45.33" High="45.57" Low="44.48" Volume="4232120" />
|
|
<StockData Name="2" Date="10/06/2004 00:00:00" Price="46.94" Open="45.3" Close="46.94" High="47.1" Low="44.28" Volume="5834499" />
|
|
<StockData Name="2" Date="10/07/2004 00:00:00" Price="45.62" Open="46.64" Close="45.62" High="47.11" Low="45.5" Volume="3594740" />
|
|
<StockData Name="2" Date="10/08/2004 00:00:00" Price="44.58" Open="45.61" Close="44.58" High="46.32" Low="44.57" Volume="4940005" />
|
|
<StockData Name="2" Date="10/11/2004 00:00:00" Price="44.82" Open="44.75" Close="44.82" High="45.05" Low="44.4" Volume="2977396" />
|
|
<StockData Name="2" Date="10/12/2004 00:00:00" Price="45.57" Open="44.55" Close="45.57" High="45.86" Low="44.37" Volume="2977399" />
|
|
<StockData Name="2" Date="10/13/2004 00:00:00" Price="45.35" Open="46.07" Close="45.35" High="46.11" Low="44.84" Volume="2904841" />
|
|
<StockData Name="2" Date="10/14/2004 00:00:00" Price="45.16" Open="45.24" Close="45.16" High="45.39" Low="44.81" Volume="3600891" />
|
|
<StockData Name="2" Date="10/15/2004 00:00:00" Price="45.43" Open="45.52" Close="45.43" High="46.2" Low="44.77" Volume="4137552" />
|
|
<StockData Name="2" Date="10/18/2004 00:00:00" Price="46.52" Open="45.58" Close="46.52" High="46.63" Low="45.16" Volume="4134103" />
|
|
<StockData Name="2" Date="10/19/2004 00:00:00" Price="46.66" Open="46.48" Close="46.66" High="47.87" Low="46.25" Volume="9569200" />
|
|
<StockData Name="2" Date="10/20/2004 00:00:00" Price="44.79" Open="43.67" Close="44.79" High="44.9" Low="43.38" Volume="23142050" />
|
|
<StockData Name="2" Date="10/21/2004 00:00:00" Price="44.3" Open="44.74" Close="44.3" High="44.8" Low="44" Volume="5143022" />
|
|
<StockData Name="2" Date="10/22/2004 00:00:00" Price="44.28" Open="44.58" Close="44.28" High="44.7" Low="43.94" Volume="3298675" />
|
|
<StockData Name="2" Date="10/25/2004 00:00:00" Price="44" Open="44.01" Close="44" High="44.96" Low="43.9" Volume="2803248" />
|
|
<StockData Name="2" Date="10/26/2004 00:00:00" Price="44.86" Open="44.1" Close="44.86" High="44.86" Low="43.75" Volume="4195797" />
|
|
<StockData Name="2" Date="10/27/2004 00:00:00" Price="46.08" Open="45" Close="46.08" High="46.53" Low="44.73" Volume="4533661" />
|
|
<StockData Name="2" Date="10/28/2004 00:00:00" Price="45.45" Open="45.8" Close="45.45" High="46.08" Low="45.15" Volume="3932948" />
|
|
<StockData Name="2" Date="10/29/2004 00:00:00" Price="44.92" Open="45.05" Close="44.92" High="45.39" Low="44.41" Volume="4506713" />
|
|
<StockData Name="2" Date="11/01/2004 00:00:00" Price="45.59" Open="44.99" Close="45.59" High="45.7" Low="44.7" Volume="2899235" />
|
|
<StockData Name="2" Date="11/02/2004 00:00:00" Price="45.94" Open="45.82" Close="45.94" High="46.59" Low="45.61" Volume="3360713" />
|
|
<StockData Name="2" Date="11/03/2004 00:00:00" Price="47.79" Open="46.41" Close="47.79" High="48.07" Low="46.15" Volume="7697694" />
|
|
<StockData Name="2" Date="11/04/2004 00:00:00" Price="48.37" Open="47.17" Close="48.37" High="48.4" Low="46.95" Volume="3795382" />
|
|
<StockData Name="2" Date="11/05/2004 00:00:00" Price="47.88" Open="48.96" Close="47.88" High="49.1" Low="47.59" Volume="4541075" />
|
|
<StockData Name="2" Date="11/08/2004 00:00:00" Price="47.4" Open="48.31" Close="47.4" High="48.46" Low="47.31" Volume="3218690" />
|
|
<StockData Name="2" Date="11/09/2004 00:00:00" Price="46.97" Open="45.85" Close="46.97" High="47.3" Low="45.76" Volume="9612318" />
|
|
<StockData Name="2" Date="11/10/2004 00:00:00" Price="47.7" Open="47.05" Close="47.7" High="48.09" Low="46.78" Volume="5109739" />
|
|
<StockData Name="2" Date="11/11/2004 00:00:00" Price="47.86" Open="47.8" Close="47.86" High="48.27" Low="47.12" Volume="3471436" />
|
|
<StockData Name="2" Date="11/12/2004 00:00:00" Price="47.59" Open="47.25" Close="47.59" High="47.75" Low="46.93" Volume="3809482" />
|
|
<StockData Name="2" Date="11/15/2004 00:00:00" Price="49.28" Open="47.48" Close="49.28" High="49.96" Low="47.31" Volume="6288922" />
|
|
<StockData Name="2" Date="11/16/2004 00:00:00" Price="48.36" Open="48.5" Close="48.36" High="49.39" Low="48.17" Volume="3534679" />
|
|
<StockData Name="2" Date="11/17/2004 00:00:00" Price="48.75" Open="47.77" Close="48.75" High="49.23" Low="47.56" Volume="4271287" />
|
|
<StockData Name="2" Date="11/18/2004 00:00:00" Price="49.9" Open="48.62" Close="49.9" High="50.04" Low="48.45" Volume="4594011" />
|
|
<StockData Name="2" Date="11/19/2004 00:00:00" Price="49.15" Open="49.67" Close="49.15" High="49.92" Low="48.9" Volume="3625196" />
|
|
<StockData Name="2" Date="11/22/2004 00:00:00" Price="48.79" Open="49.03" Close="48.79" High="49.15" Low="48.01" Volume="2930031" />
|
|
<StockData Name="2" Date="11/23/2004 00:00:00" Price="48.45" Open="48.81" Close="48.45" High="49.34" Low="48.25" Volume="3459445" />
|
|
<StockData Name="2" Date="11/24/2004 00:00:00" Price="48.19" Open="48.81" Close="48.19" High="49.13" Low="48.1" Volume="3696868" />
|
|
<StockData Name="2" Date="11/26/2004 00:00:00" Price="47.76" Open="48.28" Close="47.76" High="48.29" Low="47.72" Volume="1571853" />
|
|
<StockData Name="2" Date="11/29/2004 00:00:00" Price="47.96" Open="47.92" Close="47.96" High="48.3" Low="47.67" Volume="3203639" />
|
|
<StockData Name="2" Date="11/30/2004 00:00:00" Price="48.9" Open="48.2" Close="48.9" High="49.18" Low="47.39" Volume="4744481" />
|
|
<StockData Name="2" Date="12/01/2004 00:00:00" Price="49.7" Open="48.82" Close="49.7" High="49.87" Low="48.05" Volume="4708591" />
|
|
<StockData Name="2" Date="12/02/2004 00:00:00" Price="50.38" Open="49.73" Close="50.38" High="50.4" Low="49.3" Volume="5237368" />
|
|
<StockData Name="2" Date="12/03/2004 00:00:00" Price="52.8" Open="50.21" Close="52.8" High="53.17" Low="50.01" Volume="10815293" />
|
|
<StockData Name="2" Date="12/06/2004 00:00:00" Price="53.48" Open="52.47" Close="53.48" High="53.68" Low="52.3" Volume="5577139" />
|
|
<StockData Name="2" Date="12/07/2004 00:00:00" Price="52.08" Open="53.23" Close="52.08" High="53.26" Low="52.04" Volume="4425190" />
|
|
<StockData Name="2" Date="12/08/2004 00:00:00" Price="52.24" Open="52.2" Close="52.24" High="53.07" Low="51.59" Volume="4819320" />
|
|
<StockData Name="2" Date="12/09/2004 00:00:00" Price="52.46" Open="51.66" Close="52.46" High="53.24" Low="51.51" Volume="5162141" />
|
|
<StockData Name="2" Date="12/10/2004 00:00:00" Price="54.19" Open="51.26" Close="54.19" High="54.89" Low="51.23" Volume="11124198" />
|
|
<StockData Name="2" Date="12/13/2004 00:00:00" Price="57.57" Open="55.77" Close="57.57" High="58.9" Low="55.7" Volume="16845231" />
|
|
<StockData Name="2" Date="12/14/2004 00:00:00" Price="60.61" Open="60.36" Close="60.61" High="62.17" Low="59.95" Volume="24564607" />
|
|
<StockData Name="2" Date="12/15/2004 00:00:00" Price="59.45" Open="60.26" Close="59.45" High="60.99" Low="58.34" Volume="9956619" />
|
|
<StockData Name="2" Date="12/16/2004 00:00:00" Price="59.15" Open="60.01" Close="59.15" High="60.45" Low="58.9" Volume="5354707" />
|
|
<StockData Name="2" Date="12/17/2004 00:00:00" Price="59.64" Open="59.49" Close="59.64" High="59.97" Low="58.76" Volume="4570128" />
|
|
<StockData Name="2" Date="12/20/2004 00:00:00" Price="59.94" Open="59.76" Close="59.94" High="61.25" Low="59.58" Volume="5566682" />
|
|
<StockData Name="2" Date="12/21/2004 00:00:00" Price="61.3" Open="60.23" Close="61.3" High="61.66" Low="59.97" Volume="4851222" />
|
|
<StockData Name="2" Date="12/22/2004 00:00:00" Price="61.71" Open="60.55" Close="61.71" High="62.2" Low="60.38" Volume="4057424" />
|
|
<StockData Name="2" Date="12/23/2004 00:00:00" Price="62.46" Open="61.86" Close="62.46" High="62.86" Low="61.78" Volume="2556933" />
|
|
<StockData Name="2" Date="12/27/2004 00:00:00" Price="61.86" Open="62.45" Close="61.86" High="63.1" Low="61.5" Volume="2656956" />
|
|
<StockData Name="2" Date="12/28/2004 00:00:00" Price="62.83" Open="62" Close="62.83" High="63" Low="61.49" Volume="2290398" />
|
|
<StockData Name="2" Date="12/29/2004 00:00:00" Price="63.44" Open="62.34" Close="63.44" High="63.48" Low="62" Volume="2004199" />
|
|
<StockData Name="2" Date="12/30/2004 00:00:00" Price="62.91" Open="63.71" Close="62.91" High="63.71" Low="62.73" Volume="1367735" />
|
|
<StockData Name="2" Date="12/31/2004 00:00:00" Price="61.68" Open="63.01" Close="61.68" High="63.5" Low="61.68" Volume="2729466" />
|
|
<StockData Name="2" Date="01/03/2005 00:00:00" Price="60.88" Open="61.63" Close="60.88" High="62.17" Low="60.77" Volume="4421672" />
|
|
<StockData Name="2" Date="01/04/2005 00:00:00" Price="59.14" Open="60.97" Close="59.14" High="61.37" Low="58.81" Volume="3829314" />
|
|
<StockData Name="2" Date="01/05/2005 00:00:00" Price="59.71" Open="59.06" Close="59.71" High="60.16" Low="58.73" Volume="3400346" />
|
|
<StockData Name="2" Date="01/06/2005 00:00:00" Price="58.41" Open="60.37" Close="58.41" High="60.48" Low="58.34" Volume="3352678" />
|
|
<StockData Name="2" Date="01/07/2005 00:00:00" Price="58.94" Open="58.11" Close="58.94" High="59.32" Low="57.45" Volume="5193654" />
|
|
<StockData Name="2" Date="01/10/2005 00:00:00" Price="59.36" Open="58.65" Close="59.36" High="60.2" Low="58.54" Volume="3386040" />
|
|
<StockData Name="2" Date="01/11/2005 00:00:00" Price="59.84" Open="58.98" Close="59.84" High="60.16" Low="58.98" Volume="3027231" />
|
|
<StockData Name="2" Date="01/12/2005 00:00:00" Price="59.09" Open="59.7" Close="59.09" High="60" Low="58.55" Volume="4304640" />
|
|
<StockData Name="2" Date="01/13/2005 00:00:00" Price="58.29" Open="59" Close="58.29" High="59.58" Low="58.16" Volume="4055510" />
|
|
<StockData Name="2" Date="01/14/2005 00:00:00" Price="59.84" Open="58.13" Close="59.84" High="60.13" Low="58.13" Volume="4147450" />
|
|
<StockData Name="2" Date="01/18/2005 00:00:00" Price="60.81" Open="61" Close="60.81" High="62.72" Low="60.52" Volume="7980177" />
|
|
<StockData Name="2" Date="01/19/2005 00:00:00" Price="60.24" Open="61.21" Close="60.24" High="61.33" Low="60.18" Volume="4005375" />
|
|
<StockData Name="2" Date="01/20/2005 00:00:00" Price="59.3" Open="59.98" Close="59.3" High="60.05" Low="59.11" Volume="3867863" />
|
|
<StockData Name="2" Date="01/21/2005 00:00:00" Price="58.26" Open="59.05" Close="58.26" High="59.77" Low="58.08" Volume="3523626" />
|
|
<StockData Name="2" Date="01/24/2005 00:00:00" Price="57.67" Open="58.35" Close="57.67" High="58.71" Low="57.32" Volume="4308073" />
|
|
<StockData Name="2" Date="01/25/2005 00:00:00" Price="57.54" Open="57.52" Close="57.54" High="58.7" Low="56.63" Volume="7448509" />
|
|
<StockData Name="2" Date="01/26/2005 00:00:00" Price="62.84" Open="59.43" Close="62.84" High="63.1" Low="58.7" Volume="14109862" />
|
|
<StockData Name="2" Date="01/27/2005 00:00:00" Price="62.98" Open="62.3" Close="62.98" High="63.48" Low="62.1" Volume="5386105" />
|
|
<StockData Name="2" Date="01/28/2005 00:00:00" Price="61.91" Open="62.52" Close="61.91" High="62.87" Low="61.05" Volume="5599473" />
|
|
<StockData Name="2" Date="01/31/2005 00:00:00" Price="64.34" Open="62.41" Close="64.34" High="64.55" Low="62.34" Volume="6199258" />
|
|
<StockData Name="2" Date="02/01/2005 00:00:00" Price="65.06" Open="64.25" Close="65.06" High="65.13" Low="63.85" Volume="4037330" />
|
|
<StockData Name="2" Date="02/02/2005 00:00:00" Price="65.56" Open="65.4" Close="65.56" High="66.33" Low="64.7" Volume="4903142" />
|
|
<StockData Name="2" Date="02/03/2005 00:00:00" Price="65" Open="65.19" Close="65" High="65.91" Low="64.77" Volume="3181441" />
|
|
<StockData Name="2" Date="02/04/2005 00:00:00" Price="68.12" Open="65.11" Close="68.12" High="68.24" Low="64.98" Volume="5775048" />
|
|
<StockData Name="2" Date="02/07/2005 00:00:00" Price="67.36" Open="68" Close="67.36" High="69.84" Low="66.99" Volume="6501068" />
|
|
<StockData Name="2" Date="02/08/2005 00:00:00" Price="65.6" Open="67.08" Close="65.6" High="67.1" Low="65.31" Volume="6799188" />
|
|
<StockData Name="2" Date="02/09/2005 00:00:00" Price="63.55" Open="65.08" Close="63.55" High="65.46" Low="63.36" Volume="5243153" />
|
|
<StockData Name="2" Date="02/10/2005 00:00:00" Price="62.61" Open="61.94" Close="62.61" High="63.04" Low="61.88" Volume="7514951" />
|
|
<StockData Name="2" Date="02/11/2005 00:00:00" Price="63.22" Open="62.55" Close="63.22" High="63.84" Low="62.03" Volume="3098968" />
|
|
<StockData Name="2" Date="02/14/2005 00:00:00" Price="63.24" Open="63.4" Close="63.24" High="64.45" Low="63.07" Volume="3284281" />
|
|
<StockData Name="2" Date="02/15/2005 00:00:00" Price="64.16" Open="63.39" Close="64.16" High="65.25" Low="62.66" Volume="3726647" />
|
|
<StockData Name="2" Date="02/16/2005 00:00:00" Price="64.88" Open="65.28" Close="64.88" High="65.42" Low="64.45" Volume="2762127" />
|
|
<StockData Name="2" Date="02/17/2005 00:00:00" Price="63.61" Open="64.5" Close="63.61" High="65.13" Low="63.2" Volume="6072902" />
|
|
<StockData Name="2" Date="02/18/2005 00:00:00" Price="64.04" Open="63.51" Close="64.04" High="64.72" Low="62.55" Volume="4240500" />
|
|
<StockData Name="2" Date="02/22/2005 00:00:00" Price="64.35" Open="63.88" Close="64.35" High="65.88" Low="63.71" Volume="4867187" />
|
|
<StockData Name="2" Date="02/23/2005 00:00:00" Price="63.55" Open="64.73" Close="63.55" High="64.9" Low="63.53" Volume="2544937" />
|
|
<StockData Name="2" Date="02/24/2005 00:00:00" Price="64.57" Open="63.28" Close="64.57" High="64.62" Low="63.14" Volume="2011881" />
|
|
<StockData Name="2" Date="02/25/2005 00:00:00" Price="64.98" Open="64.57" Close="64.98" High="65.01" Low="64.37" Volume="1977935" />
|
|
<StockData Name="2" Date="02/28/2005 00:00:00" Price="64.49" Open="64.75" Close="64.49" High="65.17" Low="63.38" Volume="2796470" />
|
|
<StockData Name="2" Date="03/01/2005 00:00:00" Price="64.92" Open="64.31" Close="64.92" High="65.15" Low="63.99" Volume="2641403" />
|
|
<StockData Name="2" Date="03/02/2005 00:00:00" Price="66.46" Open="64.54" Close="66.46" High="67" Low="64.36" Volume="3252605" />
|
|
<StockData Name="2" Date="03/03/2005 00:00:00" Price="65.66" Open="66.41" Close="65.66" High="66.49" Low="64.77" Volume="2790347" />
|
|
<StockData Name="2" Date="03/04/2005 00:00:00" Price="67.75" Open="66.13" Close="67.75" High="68.1" Low="65.9" Volume="3405437" />
|
|
<StockData Name="2" Date="03/07/2005 00:00:00" Price="69.01" Open="67.66" Close="69.01" High="69.8" Low="67.52" Volume="3912237" />
|
|
<StockData Name="2" Date="03/08/2005 00:00:00" Price="68.61" Open="68.81" Close="68.61" High="69.3" Low="68.29" Volume="2573591" />
|
|
<StockData Name="2" Date="03/09/2005 00:00:00" Price="69.46" Open="68.29" Close="69.46" High="71.16" Low="68.29" Volume="5267677" />
|
|
<StockData Name="2" Date="03/10/2005 00:00:00" Price="68.49" Open="69.52" Close="68.49" High="69.65" Low="67.19" Volume="3626703" />
|
|
<StockData Name="2" Date="03/11/2005 00:00:00" Price="67.68" Open="67.96" Close="67.68" High="68.65" Low="67.44" Volume="2580866" />
|
|
<StockData Name="2" Date="03/14/2005 00:00:00" Price="68.04" Open="67.81" Close="68.04" High="69.18" Low="67.68" Volume="3239292" />
|
|
<StockData Name="2" Date="03/15/2005 00:00:00" Price="67.15" Open="68.11" Close="67.15" High="68.14" Low="66.8" Volume="2771067" />
|
|
<StockData Name="2" Date="03/16/2005 00:00:00" Price="65.93" Open="66.79" Close="65.93" High="67.33" Low="65.7" Volume="2526529" />
|
|
<StockData Name="2" Date="03/17/2005 00:00:00" Price="66.86" Open="65.7" Close="66.86" High="67.45" Low="65.62" Volume="3729536" />
|
|
<StockData Name="2" Date="03/18/2005 00:00:00" Price="66.73" Open="66.8" Close="66.73" High="66.97" Low="65.8" Volume="3958574" />
|
|
<StockData Name="2" Date="03/21/2005 00:00:00" Price="66.35" Open="66.65" Close="66.35" High="67.09" Low="65.83" Volume="4561648" />
|
|
<StockData Name="2" Date="03/22/2005 00:00:00" Price="55.15" Open="57.11" Close="55.15" High="58.99" Low="54.99" Volume="39622695" />
|
|
<StockData Name="2" Date="03/23/2005 00:00:00" Price="55.05" Open="55.1" Close="55.05" High="56.64" Low="54.52" Volume="12818234" />
|
|
<StockData Name="2" Date="03/24/2005 00:00:00" Price="55.17" Open="55.5" Close="55.17" High="56.5" Low="54.85" Volume="6131585" />
|
|
<StockData Name="2" Date="03/28/2005 00:00:00" Price="54.02" Open="55.47" Close="54.02" High="55.89" Low="52.92" Volume="7781014" />
|
|
<StockData Name="2" Date="03/29/2005 00:00:00" Price="52.42" Open="53.63" Close="52.42" High="54.61" Low="52.27" Volume="5309468" />
|
|
<StockData Name="2" Date="03/30/2005 00:00:00" Price="53.63" Open="52.45" Close="53.63" High="54.28" Low="52.41" Volume="4941794" />
|
|
<StockData Name="2" Date="03/31/2005 00:00:00" Price="51.78" Open="53.21" Close="51.78" High="53.6" Low="51.74" Volume="5929222" />
|
|
<StockData Name="2" Date="04/01/2005 00:00:00" Price="51.92" Open="52.3" Close="51.92" High="52.77" Low="51.15" Volume="6919851" />
|
|
<StockData Name="2" Date="04/04/2005 00:00:00" Price="52.72" Open="52.12" Close="52.72" High="52.83" Low="51.62" Volume="4069261" />
|
|
<StockData Name="2" Date="04/05/2005 00:00:00" Price="52.91" Open="52.84" Close="52.91" High="53.71" Low="52.45" Volume="3907693" />
|
|
<StockData Name="2" Date="04/06/2005 00:00:00" Price="52.74" Open="52.83" Close="52.74" High="53.19" Low="52.17" Volume="5063456" />
|
|
<StockData Name="2" Date="04/07/2005 00:00:00" Price="52.36" Open="52.75" Close="52.36" High="52.9" Low="51.89" Volume="3978870" />
|
|
<StockData Name="2" Date="04/08/2005 00:00:00" Price="51.06" Open="52.73" Close="51.06" High="52.8" Low="51.02" Volume="3955996" />
|
|
<StockData Name="2" Date="04/11/2005 00:00:00" Price="50.23" Open="51.39" Close="50.23" High="51.46" Low="50.1" Volume="6245957" />
|
|
<StockData Name="2" Date="04/12/2005 00:00:00" Price="50.43" Open="50.19" Close="50.43" High="50.51" Low="49.82" Volume="5227566" />
|
|
<StockData Name="2" Date="04/13/2005 00:00:00" Price="49.64" Open="50.23" Close="49.64" High="50.5" Low="49.14" Volume="5758202" />
|
|
<StockData Name="2" Date="04/14/2005 00:00:00" Price="49.54" Open="49.56" Close="49.54" High="49.94" Low="48.67" Volume="4979696" />
|
|
<StockData Name="2" Date="04/15/2005 00:00:00" Price="50.25" Open="49.78" Close="50.25" High="51.62" Low="49.73" Volume="12433279" />
|
|
<StockData Name="2" Date="04/18/2005 00:00:00" Price="50.47" Open="50.78" Close="50.47" High="51.16" Low="49.86" Volume="6072580" />
|
|
<StockData Name="2" Date="04/19/2005 00:00:00" Price="50.74" Open="51" Close="50.74" High="51.48" Low="50.18" Volume="4188953" />
|
|
<StockData Name="2" Date="04/20/2005 00:00:00" Price="49.44" Open="51.01" Close="49.44" High="51.2" Low="49.43" Volume="5670937" />
|
|
<StockData Name="2" Date="04/21/2005 00:00:00" Price="51.22" Open="49.99" Close="51.22" High="51.22" Low="49.75" Volume="4521942" />
|
|
<StockData Name="2" Date="04/22/2005 00:00:00" Price="50.61" Open="50.97" Close="50.61" High="51.18" Low="50.15" Volume="2975065" />
|
|
<StockData Name="2" Date="04/25/2005 00:00:00" Price="52.85" Open="51.46" Close="52.85" High="52.85" Low="50.56" Volume="4909265" />
|
|
<StockData Name="2" Date="04/26/2005 00:00:00" Price="52.81" Open="52.72" Close="52.81" High="53.66" Low="52.6" Volume="4781346" />
|
|
<StockData Name="2" Date="04/27/2005 00:00:00" Price="52.69" Open="52.75" Close="52.69" High="53.25" Low="51.1" Volume="4860818" />
|
|
<StockData Name="2" Date="04/28/2005 00:00:00" Price="52.68" Open="52.65" Close="52.68" High="53.5" Low="52.27" Volume="3320236" />
|
|
<StockData Name="2" Date="04/29/2005 00:00:00" Price="53.39" Open="53.02" Close="53.39" High="53.39" Low="52.36" Volume="3517963" />
|
|
<StockData Name="2" Date="05/02/2005 00:00:00" Price="52.45" Open="53.25" Close="52.45" High="53.46" Low="51.99" Volume="4717689" />
|
|
<StockData Name="2" Date="05/03/2005 00:00:00" Price="52.9" Open="52.3" Close="52.9" High="53.6" Low="52.3" Volume="7647334" />
|
|
<StockData Name="2" Date="05/04/2005 00:00:00" Price="49.45" Open="47.45" Close="49.45" High="49.5" Low="47.45" Volume="25130922" />
|
|
<StockData Name="2" Date="05/05/2005 00:00:00" Price="49.89" Open="49.29" Close="49.89" High="50.62" Low="49.2" Volume="6168065" />
|
|
<StockData Name="2" Date="05/06/2005 00:00:00" Price="50.97" Open="49.97" Close="50.97" High="51.43" Low="49.97" Volume="4691865" />
|
|
<StockData Name="2" Date="05/09/2005 00:00:00" Price="52.03" Open="51.04" Close="52.03" High="52.03" Low="50.68" Volume="3174174" />
|
|
<StockData Name="2" Date="05/10/2005 00:00:00" Price="52.01" Open="51.83" Close="52.01" High="52.3" Low="51.4" Volume="3666918" />
|
|
<StockData Name="2" Date="05/11/2005 00:00:00" Price="53.46" Open="52.26" Close="53.46" High="53.54" Low="51.9" Volume="4351440" />
|
|
<StockData Name="2" Date="05/12/2005 00:00:00" Price="52.43" Open="53.45" Close="52.43" High="53.54" Low="52.02" Volume="3419796" />
|
|
<StockData Name="2" Date="05/13/2005 00:00:00" Price="52.34" Open="52.73" Close="52.34" High="52.81" Low="51.12" Volume="4905428" />
|
|
<StockData Name="2" Date="05/16/2005 00:00:00" Price="52.51" Open="52.4" Close="52.51" High="52.8" Low="51.66" Volume="2808869" />
|
|
<StockData Name="2" Date="05/17/2005 00:00:00" Price="54.11" Open="52.85" Close="54.11" High="54.25" Low="52.79" Volume="5456679" />
|
|
<StockData Name="2" Date="05/18/2005 00:00:00" Price="54.15" Open="54.07" Close="54.15" High="54.68" Low="53.22" Volume="5721076" />
|
|
<StockData Name="2" Date="05/19/2005 00:00:00" Price="54.83" Open="54.46" Close="54.83" High="54.92" Low="54.07" Volume="2840122" />
|
|
<StockData Name="2" Date="05/20/2005 00:00:00" Price="54.34" Open="54.72" Close="54.34" High="54.97" Low="53.75" Volume="4328741" />
|
|
<StockData Name="2" Date="05/23/2005 00:00:00" Price="53.59" Open="53.86" Close="53.59" High="54.03" Low="53.41" Volume="3597720" />
|
|
<StockData Name="2" Date="05/24/2005 00:00:00" Price="52.81" Open="53.13" Close="52.81" High="53.25" Low="52.02" Volume="5955124" />
|
|
<StockData Name="2" Date="05/25/2005 00:00:00" Price="52.09" Open="52.47" Close="52.09" High="52.6" Low="51.86" Volume="4376749" />
|
|
<StockData Name="2" Date="05/26/2005 00:00:00" Price="51.76" Open="52.38" Close="51.76" High="52.49" Low="51.54" Volume="4354083" />
|
|
<StockData Name="2" Date="05/27/2005 00:00:00" Price="52.05" Open="51.67" Close="52.05" High="52.24" Low="51.58" Volume="2989281" />
|
|
<StockData Name="2" Date="05/31/2005 00:00:00" Price="52.54" Open="51.94" Close="52.54" High="52.97" Low="51.85" Volume="3230151" />
|
|
<StockData Name="2" Date="06/01/2005 00:00:00" Price="54.11" Open="52.6" Close="54.11" High="54.85" Low="52.57" Volume="3985014" />
|
|
<StockData Name="2" Date="06/02/2005 00:00:00" Price="53.53" Open="54.01" Close="53.53" High="54.17" Low="53.27" Volume="3903295" />
|
|
<StockData Name="2" Date="06/03/2005 00:00:00" Price="52.97" Open="53.74" Close="52.97" High="53.83" Low="52.58" Volume="2438206" />
|
|
<StockData Name="2" Date="06/06/2005 00:00:00" Price="53.04" Open="53.08" Close="53.04" High="53.67" Low="52.82" Volume="3615456" />
|
|
<StockData Name="2" Date="06/07/2005 00:00:00" Price="52.27" Open="53.24" Close="52.27" High="53.29" Low="52.06" Volume="3527120" />
|
|
<StockData Name="2" Date="06/08/2005 00:00:00" Price="52.42" Open="52.35" Close="52.42" High="52.55" Low="51.95" Volume="3039412" />
|
|
<StockData Name="2" Date="06/09/2005 00:00:00" Price="53.44" Open="52.36" Close="53.44" High="54.14" Low="52.22" Volume="4185781" />
|
|
<StockData Name="2" Date="06/10/2005 00:00:00" Price="53.5" Open="53.67" Close="53.5" High="54" Low="53" Volume="3127727" />
|
|
<StockData Name="2" Date="06/13/2005 00:00:00" Price="58" Open="53.48" Close="58" High="58.31" Low="53.44" Volume="11412618" />
|
|
<StockData Name="2" Date="06/14/2005 00:00:00" Price="57.94" Open="57.9" Close="57.94" High="58.33" Low="56.7" Volume="5988610" />
|
|
<StockData Name="2" Date="06/15/2005 00:00:00" Price="59.06" Open="58.4" Close="59.06" High="59.37" Low="57.5" Volume="4230124" />
|
|
<StockData Name="2" Date="06/16/2005 00:00:00" Price="57.6" Open="58.69" Close="57.6" High="58.79" Low="57.51" Volume="4326086" />
|
|
<StockData Name="2" Date="06/17/2005 00:00:00" Price="57.58" Open="59" Close="57.58" High="59" Low="57.28" Volume="3887187" />
|
|
<StockData Name="2" Date="06/20/2005 00:00:00" Price="59.2" Open="57.94" Close="59.2" High="59.64" Low="57.64" Volume="3946045" />
|
|
<StockData Name="2" Date="06/21/2005 00:00:00" Price="58.97" Open="59.02" Close="58.97" High="59.83" Low="58.58" Volume="2953154" />
|
|
<StockData Name="2" Date="06/22/2005 00:00:00" Price="58.19" Open="58.88" Close="58.19" High="59.75" Low="58.05" Volume="2782113" />
|
|
<StockData Name="2" Date="06/23/2005 00:00:00" Price="57.63" Open="58.45" Close="57.63" High="59.52" Low="57.6" Volume="3828558" />
|
|
<StockData Name="2" Date="06/24/2005 00:00:00" Price="57.93" Open="57.63" Close="57.93" High="58.08" Low="56.89" Volume="2402784" />
|
|
<StockData Name="2" Date="06/27/2005 00:00:00" Price="57.15" Open="57.54" Close="57.15" High="58.16" Low="56.92" Volume="2544311" />
|
|
<StockData Name="2" Date="06/28/2005 00:00:00" Price="57.58" Open="57.43" Close="57.58" High="57.83" Low="57.1" Volume="2338451" />
|
|
<StockData Name="2" Date="06/29/2005 00:00:00" Price="56.73" Open="57.65" Close="56.73" High="57.68" Low="56.2" Volume="3003241" />
|
|
<StockData Name="2" Date="06/30/2005 00:00:00" Price="56.61" Open="57.01" Close="56.61" High="58.34" Low="56.44" Volume="3622155" />
|
|
<StockData Name="2" Date="07/01/2005 00:00:00" Price="56.21" Open="56.96" Close="56.21" High="57.43" Low="56.15" Volume="2161074" />
|
|
<StockData Name="2" Date="07/05/2005 00:00:00" Price="57.82" Open="55.96" Close="57.82" High="57.86" Low="55.22" Volume="3916176" />
|
|
<StockData Name="2" Date="07/06/2005 00:00:00" Price="56.77" Open="57.78" Close="56.77" High="57.91" Low="56.73" Volume="3125669" />
|
|
<StockData Name="2" Date="07/07/2005 00:00:00" Price="58.15" Open="55.9" Close="58.15" High="58.32" Low="55.89" Volume="3402088" />
|
|
<StockData Name="2" Date="07/08/2005 00:00:00" Price="57.92" Open="58.35" Close="57.92" High="58.42" Low="57.43" Volume="3427071" />
|
|
<StockData Name="2" Date="07/11/2005 00:00:00" Price="58.23" Open="58.3" Close="58.23" High="58.39" Low="56.85" Volume="2879632" />
|
|
<StockData Name="2" Date="07/12/2005 00:00:00" Price="60.66" Open="58.21" Close="60.66" High="60.71" Low="58.2" Volume="5263023" />
|
|
<StockData Name="2" Date="07/13/2005 00:00:00" Price="60.05" Open="60.62" Close="60.05" High="60.62" Low="59.7" Volume="3015527" />
|
|
<StockData Name="2" Date="07/14/2005 00:00:00" Price="60.32" Open="60.65" Close="60.32" High="61" Low="59.85" Volume="2635579" />
|
|
<StockData Name="2" Date="07/15/2005 00:00:00" Price="57.46" Open="58.95" Close="57.46" High="59.18" Low="56.98" Volume="9533754" />
|
|
<StockData Name="2" Date="07/18/2005 00:00:00" Price="57.79" Open="57.85" Close="57.79" High="58.21" Low="57.67" Volume="4185067" />
|
|
<StockData Name="2" Date="07/19/2005 00:00:00" Price="61.57" Open="58.13" Close="61.57" High="61.66" Low="57.86" Volume="6539528" />
|
|
<StockData Name="2" Date="07/20/2005 00:00:00" Price="61.53" Open="60.3" Close="61.53" High="61.62" Low="59.5" Volume="5584670" />
|
|
<StockData Name="2" Date="07/21/2005 00:00:00" Price="60.24" Open="61.19" Close="60.24" High="63.12" Low="60.08" Volume="7147251" />
|
|
<StockData Name="2" Date="07/22/2005 00:00:00" Price="60.86" Open="60.65" Close="60.86" High="61.31" Low="59.66" Volume="4811736" />
|
|
<StockData Name="2" Date="07/25/2005 00:00:00" Price="61.9" Open="61.03" Close="61.9" High="62.64" Low="61.03" Volume="5355185" />
|
|
<StockData Name="2" Date="07/26/2005 00:00:00" Price="59" Open="61.14" Close="59" High="61.6" Low="59" Volume="14107599" />
|
|
<StockData Name="2" Date="07/27/2005 00:00:00" Price="58.86" Open="58.65" Close="58.86" High="60.25" Low="58" Volume="13012614" />
|
|
<StockData Name="2" Date="07/28/2005 00:00:00" Price="58.45" Open="58.88" Close="58.45" High="58.88" Low="58.05" Volume="2765088" />
|
|
<StockData Name="2" Date="07/29/2005 00:00:00" Price="57.6" Open="58.45" Close="57.6" High="58.57" Low="57.47" Volume="2691325" />
|
|
<StockData Name="2" Date="08/01/2005 00:00:00" Price="58.62" Open="57.91" Close="58.62" High="58.83" Low="57.5" Volume="2740690" />
|
|
<StockData Name="2" Date="08/02/2005 00:00:00" Price="59.37" Open="58.57" Close="59.37" High="59.42" Low="58.17" Volume="2221672" />
|
|
<StockData Name="2" Date="08/03/2005 00:00:00" Price="59.5" Open="60" Close="59.5" High="60.44" Low="58.98" Volume="2965948" />
|
|
<StockData Name="2" Date="08/04/2005 00:00:00" Price="58.89" Open="59.5" Close="58.89" High="59.52" Low="58.58" Volume="1505263" />
|
|
<StockData Name="2" Date="08/05/2005 00:00:00" Price="59" Open="58.73" Close="59" High="59.14" Low="58.2" Volume="1564809" />
|
|
<StockData Name="2" Date="08/08/2005 00:00:00" Price="58.38" Open="59.15" Close="58.38" High="59.99" Low="58.13" Volume="2032970" />
|
|
<StockData Name="2" Date="08/09/2005 00:00:00" Price="58.96" Open="58.69" Close="58.96" High="59.33" Low="58.54" Volume="1686959" />
|
|
<StockData Name="2" Date="08/10/2005 00:00:00" Price="59.08" Open="59.14" Close="59.08" High="60" Low="58.96" Volume="2887027" />
|
|
<StockData Name="2" Date="08/11/2005 00:00:00" Price="59.32" Open="59.1" Close="59.32" High="59.9" Low="58.63" Volume="1842582" />
|
|
<StockData Name="2" Date="08/12/2005 00:00:00" Price="59.88" Open="58.84" Close="59.88" High="60.13" Low="58.81" Volume="2521635" />
|
|
<StockData Name="2" Date="08/15/2005 00:00:00" Price="60.71" Open="59.6" Close="60.71" High="61.08" Low="59.52" Volume="1926745" />
|
|
<StockData Name="2" Date="08/16/2005 00:00:00" Price="60.11" Open="60.79" Close="60.11" High="61.26" Low="60.11" Volume="2443146" />
|
|
<StockData Name="2" Date="08/17/2005 00:00:00" Price="60.53" Open="60.3" Close="60.53" High="61.06" Low="60.05" Volume="1993074" />
|
|
<StockData Name="2" Date="08/18/2005 00:00:00" Price="59.71" Open="59.96" Close="59.71" High="60.35" Low="59.43" Volume="2049374" />
|
|
<StockData Name="2" Date="08/19/2005 00:00:00" Price="59.56" Open="59.43" Close="59.56" High="60.42" Low="59.43" Volume="1924417" />
|
|
<StockData Name="2" Date="08/22/2005 00:00:00" Price="59.04" Open="59.49" Close="59.04" High="59.67" Low="58.42" Volume="2148596" />
|
|
<StockData Name="2" Date="08/23/2005 00:00:00" Price="58.77" Open="59.1" Close="58.77" High="59.2" Low="58.57" Volume="1770437" />
|
|
<StockData Name="2" Date="08/24/2005 00:00:00" Price="58.22" Open="58.7" Close="58.22" High="59.65" Low="58.18" Volume="2509680" />
|
|
<StockData Name="2" Date="08/25/2005 00:00:00" Price="57.96" Open="58.32" Close="57.96" High="58.51" Low="57.85" Volume="1762006" />
|
|
<StockData Name="2" Date="08/26/2005 00:00:00" Price="58.07" Open="58" Close="58.07" High="58.26" Low="57.21" Volume="1528658" />
|
|
<StockData Name="2" Date="08/29/2005 00:00:00" Price="58.29" Open="57.8" Close="58.29" High="58.8" Low="57.46" Volume="1765162" />
|
|
<StockData Name="2" Date="08/30/2005 00:00:00" Price="56.41" Open="58.15" Close="56.41" High="58.28" Low="56.1" Volume="5843879" />
|
|
<StockData Name="2" Date="08/31/2005 00:00:00" Price="57.28" Open="56.27" Close="57.28" High="57.34" Low="55.8" Volume="2933020" />
|
|
<StockData Name="2" Date="09/01/2005 00:00:00" Price="57.94" Open="57.25" Close="57.94" High="58.19" Low="57.11" Volume="2563521" />
|
|
<StockData Name="2" Date="09/02/2005 00:00:00" Price="57.42" Open="57.99" Close="57.42" High="58.43" Low="57.32" Volume="1849906" />
|
|
<StockData Name="2" Date="09/06/2005 00:00:00" Price="56.14" Open="57.4" Close="56.14" High="57.87" Low="55.48" Volume="4964878" />
|
|
<StockData Name="2" Date="09/07/2005 00:00:00" Price="56.55" Open="56.14" Close="56.55" High="56.65" Low="55.63" Volume="2977933" />
|
|
<StockData Name="2" Date="09/08/2005 00:00:00" Price="56.85" Open="56.1" Close="56.85" High="57.88" Low="56.06" Volume="3135056" />
|
|
<StockData Name="2" Date="09/09/2005 00:00:00" Price="56.12" Open="56.46" Close="56.12" High="56.51" Low="55.24" Volume="5471059" />
|
|
<StockData Name="2" Date="09/12/2005 00:00:00" Price="59.09" Open="57" Close="59.09" High="59.92" Low="57" Volume="5779503" />
|
|
<StockData Name="2" Date="09/13/2005 00:00:00" Price="61.89" Open="59.09" Close="61.89" High="62.38" Low="59.02" Volume="8751197" />
|
|
<StockData Name="2" Date="09/14/2005 00:00:00" Price="60.87" Open="61.84" Close="60.87" High="61.84" Low="60.77" Volume="3583928" />
|
|
<StockData Name="2" Date="09/15/2005 00:00:00" Price="60.2" Open="60.84" Close="60.2" High="61.11" Low="60.09" Volume="2180961" />
|
|
<StockData Name="2" Date="09/16/2005 00:00:00" Price="60.59" Open="60.14" Close="60.59" High="60.86" Low="59.95" Volume="3213285" />
|
|
<StockData Name="2" Date="09/19/2005 00:00:00" Price="60.49" Open="60.75" Close="60.49" High="62.55" Low="60.2" Volume="2739667" />
|
|
<StockData Name="2" Date="09/20/2005 00:00:00" Price="60.86" Open="60.52" Close="60.86" High="61.5" Low="60.35" Volume="3110819" />
|
|
<StockData Name="2" Date="09/21/2005 00:00:00" Price="58.46" Open="60.87" Close="58.46" High="60.92" Low="58.15" Volume="4925661" />
|
|
<StockData Name="2" Date="09/22/2005 00:00:00" Price="58.56" Open="58.41" Close="58.56" High="59.14" Low="57.09" Volume="4662710" />
|
|
<StockData Name="2" Date="09/23/2005 00:00:00" Price="58.2" Open="58.71" Close="58.2" High="58.72" Low="57.85" Volume="1665819" />
|
|
<StockData Name="2" Date="09/26/2005 00:00:00" Price="57.52" Open="58.56" Close="57.52" High="59.37" Low="57.26" Volume="2984327" />
|
|
<StockData Name="2" Date="09/27/2005 00:00:00" Price="58.03" Open="57.66" Close="58.03" High="58.34" Low="57.26" Volume="1861011" />
|
|
<StockData Name="2" Date="09/28/2005 00:00:00" Price="57.41" Open="58.38" Close="57.41" High="58.5" Low="57.09" Volume="1819437" />
|
|
<StockData Name="2" Date="09/29/2005 00:00:00" Price="58.28" Open="57.31" Close="58.28" High="58.34" Low="56.3" Volume="2860731" />
|
|
<StockData Name="2" Date="09/30/2005 00:00:00" Price="56.89" Open="58.13" Close="56.89" High="58.55" Low="56.59" Volume="3762149" />
|
|
<StockData Name="2" Date="10/03/2005 00:00:00" Price="56.24" Open="56.34" Close="56.24" High="57.06" Low="56.07" Volume="4292683" />
|
|
<StockData Name="2" Date="10/04/2005 00:00:00" Price="54.96" Open="56.24" Close="54.96" High="56.4" Low="54.89" Volume="5006120" />
|
|
<StockData Name="2" Date="10/05/2005 00:00:00" Price="54.55" Open="55.28" Close="54.55" High="55.29" Low="54.45" Volume="4218268" />
|
|
<StockData Name="2" Date="10/06/2005 00:00:00" Price="53.08" Open="53.75" Close="53.08" High="54.13" Low="52.53" Volume="5660130" />
|
|
<StockData Name="2" Date="10/07/2005 00:00:00" Price="52.77" Open="53.15" Close="52.77" High="53.54" Low="52.7" Volume="2821945" />
|
|
<StockData Name="2" Date="10/10/2005 00:00:00" Price="51.35" Open="52.7" Close="51.35" High="52.77" Low="51.17" Volume="4984273" />
|
|
<StockData Name="2" Date="10/11/2005 00:00:00" Price="52.86" Open="53" Close="52.86" High="53.39" Low="52.29" Volume="4737064" />
|
|
<StockData Name="2" Date="10/12/2005 00:00:00" Price="51.45" Open="53.4" Close="51.45" High="54.34" Low="51.45" Volume="5979668" />
|
|
<StockData Name="2" Date="10/13/2005 00:00:00" Price="52.4" Open="51.37" Close="52.4" High="52.96" Low="51.04" Volume="4201804" />
|
|
<StockData Name="2" Date="10/14/2005 00:00:00" Price="54.06" Open="53.8" Close="54.06" High="55.11" Low="53.66" Volume="5472465" />
|
|
<StockData Name="2" Date="10/17/2005 00:00:00" Price="53.55" Open="54.08" Close="53.55" High="54.36" Low="53.3" Volume="2462505" />
|
|
<StockData Name="2" Date="10/18/2005 00:00:00" Price="53.18" Open="53.3" Close="53.18" High="53.74" Low="53.05" Volume="2379883" />
|
|
<StockData Name="2" Date="10/19/2005 00:00:00" Price="54.08" Open="53.43" Close="54.08" High="54.08" Low="52.53" Volume="2575192" />
|
|
<StockData Name="2" Date="10/20/2005 00:00:00" Price="54.3" Open="54.68" Close="54.3" High="55.25" Low="53.84" Volume="2963992" />
|
|
<StockData Name="2" Date="10/21/2005 00:00:00" Price="54.77" Open="55.07" Close="54.77" High="55.17" Low="54.16" Volume="4155199" />
|
|
<StockData Name="2" Date="10/24/2005 00:00:00" Price="57.72" Open="55.16" Close="57.72" High="57.75" Low="54.8" Volume="4246337" />
|
|
<StockData Name="2" Date="10/25/2005 00:00:00" Price="56.79" Open="57.24" Close="56.79" High="57.55" Low="55.9" Volume="3445112" />
|
|
<StockData Name="2" Date="10/26/2005 00:00:00" Price="55.54" Open="56.45" Close="55.54" High="57.12" Low="55.41" Volume="2216924" />
|
|
<StockData Name="2" Date="10/27/2005 00:00:00" Price="55.18" Open="55.62" Close="55.18" High="56.14" Low="54.77" Volume="2156571" />
|
|
<StockData Name="2" Date="10/28/2005 00:00:00" Price="56.72" Open="55.58" Close="56.72" High="57.08" Low="55.58" Volume="3336461" />
|
|
<StockData Name="2" Date="10/31/2005 00:00:00" Price="56.88" Open="56.79" Close="56.88" High="57.07" Low="55.92" Volume="4006928" />
|
|
<StockData Name="2" Date="11/01/2005 00:00:00" Price="55.79" Open="56.48" Close="55.79" High="56.71" Low="54.89" Volume="6294515" />
|
|
<StockData Name="2" Date="11/02/2005 00:00:00" Price="60.23" Open="57.64" Close="60.23" High="61.97" Low="57.5" Volume="12776738" />
|
|
<StockData Name="2" Date="11/03/2005 00:00:00" Price="59.95" Open="60.65" Close="59.95" High="61.07" Low="59.9" Volume="3550750" />
|
|
<StockData Name="2" Date="11/04/2005 00:00:00" Price="59.93" Open="59.92" Close="59.93" High="60.68" Low="59.37" Volume="3616843" />
|
|
<StockData Name="2" Date="11/07/2005 00:00:00" Price="59.93" Open="59.76" Close="59.93" High="60.13" Low="58.99" Volume="2319708" />
|
|
<StockData Name="2" Date="11/08/2005 00:00:00" Price="59.38" Open="59.63" Close="59.38" High="59.96" Low="59.16" Volume="2307155" />
|
|
<StockData Name="2" Date="11/09/2005 00:00:00" Price="59.7" Open="59.29" Close="59.7" High="59.99" Low="58.87" Volume="3117338" />
|
|
<StockData Name="2" Date="11/10/2005 00:00:00" Price="60.46" Open="59.92" Close="60.46" High="60.6" Low="58.93" Volume="3296062" />
|
|
<StockData Name="2" Date="11/11/2005 00:00:00" Price="59.41" Open="60.64" Close="59.41" High="61.04" Low="58.73" Volume="3669314" />
|
|
<StockData Name="2" Date="11/14/2005 00:00:00" Price="59.09" Open="59.22" Close="59.09" High="59.47" Low="58.58" Volume="2817279" />
|
|
<StockData Name="2" Date="11/15/2005 00:00:00" Price="58.02" Open="59.09" Close="58.02" High="59.48" Low="58.02" Volume="2229117" />
|
|
<StockData Name="2" Date="11/16/2005 00:00:00" Price="57.45" Open="58.1" Close="57.45" High="58.27" Low="57.39" Volume="3236767" />
|
|
<StockData Name="2" Date="11/17/2005 00:00:00" Price="59.57" Open="58.06" Close="59.57" High="59.58" Low="57.82" Volume="3175177" />
|
|
<StockData Name="2" Date="11/18/2005 00:00:00" Price="58.38" Open="59.65" Close="58.38" High="60.01" Low="57.92" Volume="5304220" />
|
|
<StockData Name="2" Date="11/21/2005 00:00:00" Price="58.72" Open="58.9" Close="58.72" High="59.02" Low="57.82" Volume="2423493" />
|
|
<StockData Name="2" Date="11/22/2005 00:00:00" Price="59.9" Open="59.07" Close="59.9" High="60.69" Low="58.92" Volume="4110129" />
|
|
<StockData Name="2" Date="11/23/2005 00:00:00" Price="59.02" Open="60" Close="59.02" High="60.19" Low="58.1" Volume="3339327" />
|
|
<StockData Name="2" Date="11/25/2005 00:00:00" Price="59.13" Open="59.37" Close="59.13" High="59.41" Low="58.37" Volume="988562" />
|
|
<StockData Name="2" Date="11/28/2005 00:00:00" Price="58.1" Open="59.05" Close="58.1" High="59.37" Low="57.84" Volume="1649701" />
|
|
<StockData Name="2" Date="11/29/2005 00:00:00" Price="56.34" Open="58.22" Close="56.34" High="58.4" Low="55.84" Volume="6920934" />
|
|
<StockData Name="2" Date="11/30/2005 00:00:00" Price="56.36" Open="56.4" Close="56.36" High="57.17" Low="56.12" Volume="3223618" />
|
|
<StockData Name="2" Date="12/01/2005 00:00:00" Price="57.4" Open="56.95" Close="57.4" High="58" Low="56.6" Volume="2843348" />
|
|
<StockData Name="2" Date="12/02/2005 00:00:00" Price="56.83" Open="57.36" Close="56.83" High="58.23" Low="56" Volume="2306859" />
|
|
<StockData Name="2" Date="12/05/2005 00:00:00" Price="56.25" Open="56.9" Close="56.25" High="57" Low="55.2" Volume="3542278" />
|
|
<StockData Name="2" Date="12/06/2005 00:00:00" Price="56.84" Open="56.8" Close="56.84" High="57.5" Low="56.44" Volume="2669996" />
|
|
<StockData Name="2" Date="12/07/2005 00:00:00" Price="56.59" Open="56.55" Close="56.59" High="57.36" Low="56.09" Volume="2204556" />
|
|
<StockData Name="2" Date="12/08/2005 00:00:00" Price="55.75" Open="56.93" Close="55.75" High="57.08" Low="55.27" Volume="2784017" />
|
|
<StockData Name="2" Date="12/09/2005 00:00:00" Price="55.14" Open="54.86" Close="55.14" High="56.27" Low="54.44" Volume="5470096" />
|
|
<StockData Name="2" Date="12/12/2005 00:00:00" Price="55.06" Open="55" Close="55.06" High="55.33" Low="54.94" Volume="2432542" />
|
|
<StockData Name="2" Date="12/13/2005 00:00:00" Price="55.14" Open="55.2" Close="55.14" High="55.4" Low="54.78" Volume="2862759" />
|
|
<StockData Name="2" Date="12/14/2005 00:00:00" Price="53.68" Open="53.9" Close="53.68" High="54.8" Low="53.51" Volume="4009711" />
|
|
<StockData Name="2" Date="12/15/2005 00:00:00" Price="53.32" Open="53.35" Close="53.32" High="54.15" Low="52.85" Volume="3697024" />
|
|
<StockData Name="2" Date="12/16/2005 00:00:00" Price="53.42" Open="53.32" Close="53.42" High="53.7" Low="52.41" Volume="4561508" />
|
|
<StockData Name="2" Date="12/19/2005 00:00:00" Price="52.25" Open="53.5" Close="52.25" High="54.27" Low="52.16" Volume="2883811" />
|
|
<StockData Name="2" Date="12/20/2005 00:00:00" Price="53.11" Open="52.34" Close="53.11" High="53.72" Low="52.34" Volume="4890145" />
|
|
<StockData Name="2" Date="12/21/2005 00:00:00" Price="53.46" Open="53.35" Close="53.46" High="54.75" Low="52.42" Volume="14695122" />
|
|
<StockData Name="2" Date="12/22/2005 00:00:00" Price="53.76" Open="53.6" Close="53.76" High="54.14" Low="53.4" Volume="3586955" />
|
|
<StockData Name="2" Date="12/23/2005 00:00:00" Price="53.37" Open="53.88" Close="53.37" High="53.95" Low="53.15" Volume="1674184" />
|
|
<StockData Name="2" Date="12/27/2005 00:00:00" Price="52.46" Open="53.31" Close="52.46" High="53.78" Low="52.2" Volume="2526127" />
|
|
<StockData Name="2" Date="12/28/2005 00:00:00" Price="52.54" Open="52.71" Close="52.54" High="53.15" Low="52.21" Volume="1846359" />
|
|
<StockData Name="2" Date="12/29/2005 00:00:00" Price="52.43" Open="52.43" Close="52.43" High="52.85" Low="52.25" Volume="2108431" />
|
|
<StockData Name="2" Date="12/30/2005 00:00:00" Price="52.31" Open="52.12" Close="52.31" High="52.77" Low="52.12" Volume="2062762" />
|
|
<StockData Name="2" Date="01/03/2006 00:00:00" Price="53.34" Open="52.44" Close="53.34" High="53.63" Low="50.97" Volume="4937755" />
|
|
<StockData Name="2" Date="01/04/2006 00:00:00" Price="54.59" Open="53.75" Close="54.59" High="54.73" Low="53.47" Volume="4148616" />
|
|
<StockData Name="2" Date="01/05/2006 00:00:00" Price="55.84" Open="55.35" Close="55.84" High="56" Low="54.98" Volume="4225066" />
|
|
<StockData Name="2" Date="01/06/2006 00:00:00" Price="56.56" Open="56" Close="56.56" High="57.2" Low="55.62" Volume="3843012" />
|
|
<StockData Name="2" Date="01/09/2006 00:00:00" Price="56.12" Open="56.34" Close="56.12" High="56.49" Low="55.8" Volume="2599615" />
|
|
<StockData Name="2" Date="01/10/2006 00:00:00" Price="55.9" Open="55.52" Close="55.9" High="56.16" Low="55.36" Volume="2771920" />
|
|
<StockData Name="2" Date="01/11/2006 00:00:00" Price="58.19" Open="55.74" Close="58.19" High="58.38" Low="55.74" Volume="4766547" />
|
|
<StockData Name="2" Date="01/12/2006 00:00:00" Price="57.17" Open="57.96" Close="57.17" High="58.59" Low="56.86" Volume="2935789" />
|
|
<StockData Name="2" Date="01/13/2006 00:00:00" Price="57.19" Open="57.37" Close="57.19" High="57.55" Low="56.84" Volume="1289093" />
|
|
<StockData Name="2" Date="01/17/2006 00:00:00" Price="56.2" Open="56.51" Close="56.2" High="57.24" Low="55.82" Volume="2625109" />
|
|
<StockData Name="2" Date="01/18/2006 00:00:00" Price="56.99" Open="55.76" Close="56.99" High="57.73" Low="55.75" Volume="3366492" />
|
|
<StockData Name="2" Date="01/19/2006 00:00:00" Price="56.45" Open="56.67" Close="56.45" High="56.94" Low="55.91" Volume="2283326" />
|
|
<StockData Name="2" Date="01/20/2006 00:00:00" Price="54.92" Open="56.33" Close="54.92" High="56.73" Low="54.83" Volume="2692410" />
|
|
<StockData Name="2" Date="01/23/2006 00:00:00" Price="54.84" Open="54.88" Close="54.84" High="55.07" Low="54.3" Volume="2587181" />
|
|
<StockData Name="2" Date="01/24/2006 00:00:00" Price="55.54" Open="54.82" Close="55.54" High="55.66" Low="54.65" Volume="2764793" />
|
|
<StockData Name="2" Date="01/25/2006 00:00:00" Price="54.94" Open="55.19" Close="54.94" High="55.63" Low="54.34" Volume="1625604" />
|
|
<StockData Name="2" Date="01/26/2006 00:00:00" Price="56.89" Open="55.64" Close="56.89" High="57" Low="55.4" Volume="3055993" />
|
|
<StockData Name="2" Date="01/27/2006 00:00:00" Price="56.81" Open="56.63" Close="56.81" High="56.97" Low="56.22" Volume="2856249" />
|
|
<StockData Name="2" Date="01/30/2006 00:00:00" Price="56.35" Open="56.73" Close="56.35" High="57.82" Low="56.32" Volume="2921012" />
|
|
<StockData Name="2" Date="01/31/2006 00:00:00" Price="54.58" Open="56.46" Close="54.58" High="56.66" Low="54.18" Volume="4663952" />
|
|
<StockData Name="2" Date="02/01/2006 00:00:00" Price="54.76" Open="54.3" Close="54.76" High="55.12" Low="53.89" Volume="2836862" />
|
|
<StockData Name="2" Date="02/02/2006 00:00:00" Price="53.58" Open="54.3" Close="53.58" High="54.84" Low="52.24" Volume="7817943" />
|
|
<StockData Name="2" Date="02/03/2006 00:00:00" Price="53.14" Open="55.2" Close="53.14" High="55.2" Low="52.82" Volume="7997692" />
|
|
<StockData Name="2" Date="02/06/2006 00:00:00" Price="54.22" Open="54.75" Close="54.22" High="55" Low="53.88" Volume="3359139" />
|
|
<StockData Name="2" Date="02/07/2006 00:00:00" Price="53.99" Open="54.06" Close="53.99" High="54.76" Low="53.5" Volume="2528696" />
|
|
<StockData Name="2" Date="02/08/2006 00:00:00" Price="54.34" Open="53.92" Close="54.34" High="54.34" Low="53.45" Volume="1485261" />
|
|
<StockData Name="2" Date="02/09/2006 00:00:00" Price="53.02" Open="54.35" Close="53.02" High="54.66" Low="52.55" Volume="3090550" />
|
|
<StockData Name="2" Date="02/10/2006 00:00:00" Price="53.88" Open="53.04" Close="53.88" High="54.43" Low="52.6" Volume="3250403" />
|
|
<StockData Name="2" Date="02/13/2006 00:00:00" Price="54.21" Open="53.6" Close="54.21" High="54.5" Low="53.34" Volume="1636087" />
|
|
<StockData Name="2" Date="02/14/2006 00:00:00" Price="53.12" Open="54.37" Close="53.12" High="54.72" Low="52.87" Volume="2644237" />
|
|
<StockData Name="2" Date="02/15/2006 00:00:00" Price="52.8" Open="52.89" Close="52.8" High="53.63" Low="52.38" Volume="2849731" />
|
|
<StockData Name="2" Date="02/16/2006 00:00:00" Price="52.35" Open="52.7" Close="52.35" High="53.05" Low="51.98" Volume="3803075" />
|
|
<StockData Name="2" Date="02/17/2006 00:00:00" Price="52.01" Open="52.28" Close="52.01" High="52.41" Low="51.8" Volume="4354198" />
|
|
<StockData Name="2" Date="02/21/2006 00:00:00" Price="51.05" Open="52" Close="51.05" High="52.07" Low="50.71" Volume="4017380" />
|
|
<StockData Name="2" Date="02/22/2006 00:00:00" Price="51.43" Open="50.62" Close="51.43" High="52.09" Low="50.5" Volume="3458995" />
|
|
<StockData Name="2" Date="02/23/2006 00:00:00" Price="51.03" Open="51.43" Close="51.03" High="51.43" Low="50.52" Volume="3633576" />
|
|
<StockData Name="2" Date="02/24/2006 00:00:00" Price="51.79" Open="50.91" Close="51.79" High="51.83" Low="50.79" Volume="2540962" />
|
|
<StockData Name="2" Date="02/27/2006 00:00:00" Price="53.02" Open="51.71" Close="53.02" High="53.6" Low="51.56" Volume="4257015" />
|
|
<StockData Name="2" Date="02/28/2006 00:00:00" Price="51.97" Open="52.79" Close="51.97" High="52.82" Low="51.49" Volume="3627378" />
|
|
<StockData Name="2" Date="03/01/2006 00:00:00" Price="52.03" Open="51.96" Close="52.03" High="52.36" Low="51.51" Volume="2968764" />
|
|
<StockData Name="2" Date="03/02/2006 00:00:00" Price="52.68" Open="52.19" Close="52.68" High="52.79" Low="51.71" Volume="2875877" />
|
|
<StockData Name="2" Date="03/03/2006 00:00:00" Price="52.21" Open="52.15" Close="52.21" High="53.39" Low="52.1" Volume="2694186" />
|
|
<StockData Name="2" Date="03/06/2006 00:00:00" Price="51.14" Open="52.19" Close="51.14" High="52.26" Low="50.8" Volume="2760793" />
|
|
<StockData Name="2" Date="03/07/2006 00:00:00" Price="51.35" Open="50.79" Close="51.35" High="51.57" Low="50.14" Volume="3327865" />
|
|
<StockData Name="2" Date="03/08/2006 00:00:00" Price="51.33" Open="51.1" Close="51.33" High="51.7" Low="50.67" Volume="2602472" />
|
|
<StockData Name="2" Date="03/09/2006 00:00:00" Price="50.85" Open="51.19" Close="50.85" High="51.63" Low="50.73" Volume="1544678" />
|
|
<StockData Name="2" Date="03/10/2006 00:00:00" Price="50.64" Open="51.1" Close="50.64" High="51.42" Low="50.3" Volume="3595377" />
|
|
<StockData Name="2" Date="03/13/2006 00:00:00" Price="51.67" Open="50.51" Close="51.67" High="51.75" Low="50.3" Volume="4411453" />
|
|
<StockData Name="2" Date="03/14/2006 00:00:00" Price="52.94" Open="51.75" Close="52.94" High="53.65" Low="51.1" Volume="7670079" />
|
|
<StockData Name="2" Date="03/15/2006 00:00:00" Price="54.45" Open="53.9" Close="54.45" High="54.81" Low="53.59" Volume="5620984" />
|
|
<StockData Name="2" Date="03/16/2006 00:00:00" Price="53.01" Open="54.42" Close="53.01" High="54.9" Low="52.9" Volume="2787034" />
|
|
<StockData Name="2" Date="03/17/2006 00:00:00" Price="52.58" Open="53.32" Close="52.58" High="53.53" Low="52.32" Volume="3573708" />
|
|
<StockData Name="2" Date="03/20/2006 00:00:00" Price="52.67" Open="52.89" Close="52.67" High="53.23" Low="52.44" Volume="1604025" />
|
|
<StockData Name="2" Date="03/21/2006 00:00:00" Price="53.72" Open="54.16" Close="53.72" High="55.24" Low="53.71" Volume="6307058" />
|
|
<StockData Name="2" Date="03/22/2006 00:00:00" Price="52.93" Open="53.5" Close="52.93" High="53.66" Low="52.46" Volume="4905597" />
|
|
<StockData Name="2" Date="03/23/2006 00:00:00" Price="52.48" Open="52.63" Close="52.48" High="52.9" Low="51.8" Volume="3440905" />
|
|
<StockData Name="2" Date="03/24/2006 00:00:00" Price="52.58" Open="52.64" Close="52.58" High="52.89" Low="52.39" Volume="3698327" />
|
|
<StockData Name="2" Date="03/27/2006 00:00:00" Price="52.29" Open="52.57" Close="52.29" High="53.01" Low="52.08" Volume="3104299" />
|
|
<StockData Name="2" Date="03/28/2006 00:00:00" Price="52.12" Open="52.48" Close="52.12" High="52.73" Low="51.9" Volume="2470108" />
|
|
<StockData Name="2" Date="03/29/2006 00:00:00" Price="52.6" Open="51.89" Close="52.6" High="53.28" Low="51.89" Volume="3218167" />
|
|
<StockData Name="2" Date="03/30/2006 00:00:00" Price="54.19" Open="52.83" Close="54.19" High="54.28" Low="52.82" Volume="3463056" />
|
|
<StockData Name="2" Date="03/31/2006 00:00:00" Price="54.72" Open="54.03" Close="54.72" High="54.97" Low="53.9" Volume="2867829" />
|
|
<StockData Name="2" Date="04/03/2006 00:00:00" Price="55.01" Open="54.92" Close="55.01" High="55.36" Low="54.68" Volume="2943652" />
|
|
<StockData Name="2" Date="04/04/2006 00:00:00" Price="54.93" Open="54.99" Close="54.93" High="55.17" Low="54.33" Volume="2359746" />
|
|
<StockData Name="2" Date="04/05/2006 00:00:00" Price="54.55" Open="54.69" Close="54.55" High="54.89" Low="54.1" Volume="2228001" />
|
|
<StockData Name="2" Date="04/06/2006 00:00:00" Price="55.29" Open="54.69" Close="55.29" High="55.63" Low="54.52" Volume="2076466" />
|
|
<StockData Name="2" Date="04/07/2006 00:00:00" Price="55.65" Open="55.7" Close="55.65" High="56.39" Low="55.32" Volume="5452472" />
|
|
<StockData Name="2" Date="04/10/2006 00:00:00" Price="54.9" Open="55.43" Close="54.9" High="55.6" Low="54.65" Volume="1737382" />
|
|
<StockData Name="2" Date="04/11/2006 00:00:00" Price="54.42" Open="55.19" Close="54.42" High="55.19" Low="53.64" Volume="1988250" />
|
|
<StockData Name="2" Date="04/12/2006 00:00:00" Price="55.38" Open="54.51" Close="55.38" High="55.72" Low="54.49" Volume="2236012" />
|
|
<StockData Name="2" Date="04/13/2006 00:00:00" Price="55.06" Open="55.16" Close="55.06" High="55.77" Low="54.8" Volume="1274614" />
|
|
<StockData Name="2" Date="04/17/2006 00:00:00" Price="54.39" Open="54.81" Close="54.39" High="55.35" Low="54.13" Volume="2076991" />
|
|
<StockData Name="2" Date="04/18/2006 00:00:00" Price="56.01" Open="54.39" Close="56.01" High="56.44" Low="54.29" Volume="3979079" />
|
|
<StockData Name="2" Date="04/19/2006 00:00:00" Price="56.4" Open="55.91" Close="56.4" High="56.56" Low="55.62" Volume="2306412" />
|
|
<StockData Name="2" Date="04/20/2006 00:00:00" Price="56.94" Open="56.46" Close="56.94" High="57.13" Low="56.04" Volume="2571724" />
|
|
<StockData Name="2" Date="04/21/2006 00:00:00" Price="55.75" Open="57" Close="55.75" High="57.3" Low="55.33" Volume="3389128" />
|
|
<StockData Name="2" Date="04/24/2006 00:00:00" Price="54.88" Open="55.8" Close="54.88" High="56.1" Low="54.5" Volume="3986164" />
|
|
<StockData Name="2" Date="04/25/2006 00:00:00" Price="54.87" Open="54.87" Close="54.87" High="55.38" Low="54.54" Volume="1358671" />
|
|
<StockData Name="2" Date="04/26/2006 00:00:00" Price="55.25" Open="54.94" Close="55.25" High="56.71" Low="54.82" Volume="2273092" />
|
|
<StockData Name="2" Date="04/27/2006 00:00:00" Price="57.3" Open="55.25" Close="57.3" High="57.8" Low="55.09" Volume="4328604" />
|
|
<StockData Name="2" Date="04/28/2006 00:00:00" Price="56.8" Open="57.06" Close="56.8" High="57.54" Low="56.71" Volume="2344429" />
|
|
<StockData Name="2" Date="05/01/2006 00:00:00" Price="54.9" Open="56.76" Close="54.9" High="57.2" Low="54.55" Volume="3373322" />
|
|
<StockData Name="2" Date="05/02/2006 00:00:00" Price="54.54" Open="54.93" Close="54.54" High="55.17" Low="54.03" Volume="3252540" />
|
|
<StockData Name="2" Date="05/03/2006 00:00:00" Price="54.5" Open="54.5" Close="54.5" High="54.7" Low="53.47" Volume="6949405" />
|
|
<StockData Name="2" Date="05/04/2006 00:00:00" Price="48.55" Open="48.68" Close="48.55" High="49.38" Low="47.14" Volume="23414995" />
|
|
<StockData Name="2" Date="05/05/2006 00:00:00" Price="47.85" Open="48.4" Close="47.85" High="48.8" Low="47.66" Volume="5801918" />
|
|
<StockData Name="2" Date="05/08/2006 00:00:00" Price="47.39" Open="47.85" Close="47.39" High="48" Low="46.83" Volume="5043444" />
|
|
<StockData Name="2" Date="05/09/2006 00:00:00" Price="47.55" Open="47.51" Close="47.55" High="49" Low="47.11" Volume="5654910" />
|
|
<StockData Name="2" Date="05/10/2006 00:00:00" Price="47.98" Open="47.76" Close="47.98" High="48.15" Low="47.48" Volume="4203839" />
|
|
<StockData Name="2" Date="05/11/2006 00:00:00" Price="46.2" Open="47.8" Close="46.2" High="48.04" Low="46" Volume="4095379" />
|
|
<StockData Name="2" Date="05/12/2006 00:00:00" Price="44.96" Open="46.53" Close="44.96" High="46.55" Low="44.7" Volume="7709031" />
|
|
<StockData Name="2" Date="05/15/2006 00:00:00" Price="44.66" Open="44.94" Close="44.66" High="45.33" Low="44.15" Volume="4483181" />
|
|
<StockData Name="2" Date="05/16/2006 00:00:00" Price="43.24" Open="44.99" Close="43.24" High="45.41" Low="43.18" Volume="6923967" />
|
|
<StockData Name="2" Date="05/17/2006 00:00:00" Price="42.18" Open="42.6" Close="42.18" High="43.1" Low="41.91" Volume="9545276" />
|
|
<StockData Name="2" Date="05/18/2006 00:00:00" Price="42.22" Open="42.32" Close="42.22" High="42.56" Low="41.64" Volume="5985696" />
|
|
<StockData Name="2" Date="05/19/2006 00:00:00" Price="42.52" Open="42.4" Close="42.52" High="42.95" Low="41.77" Volume="7055062" />
|
|
<StockData Name="2" Date="05/22/2006 00:00:00" Price="42.88" Open="42.72" Close="42.88" High="43.72" Low="42.6" Volume="7100780" />
|
|
<StockData Name="2" Date="05/23/2006 00:00:00" Price="42.69" Open="43.18" Close="42.69" High="44.07" Low="42.66" Volume="3989428" />
|
|
<StockData Name="2" Date="05/24/2006 00:00:00" Price="44" Open="42.51" Close="44" High="44.1" Low="42.44" Volume="3542153" />
|
|
<StockData Name="2" Date="05/25/2006 00:00:00" Price="44.2" Open="44.82" Close="44.2" High="44.82" Low="43.35" Volume="5209290" />
|
|
<StockData Name="2" Date="05/26/2006 00:00:00" Price="44.25" Open="44.4" Close="44.25" High="44.4" Low="43.75" Volume="2046135" />
|
|
<StockData Name="2" Date="05/30/2006 00:00:00" Price="42.37" Open="43.86" Close="42.37" High="44" Low="42.25" Volume="3329458" />
|
|
<StockData Name="2" Date="05/31/2006 00:00:00" Price="42.07" Open="42.31" Close="42.07" High="42.7" Low="41.85" Volume="4723312" />
|
|
<StockData Name="2" Date="06/01/2006 00:00:00" Price="41.87" Open="42.05" Close="41.87" High="42.4" Low="41.24" Volume="6829125" />
|
|
<StockData Name="2" Date="06/02/2006 00:00:00" Price="42.41" Open="42.59" Close="42.41" High="43.47" Low="42.19" Volume="4744168" />
|
|
<StockData Name="2" Date="06/05/2006 00:00:00" Price="41.18" Open="42.3" Close="41.18" High="42.55" Low="41.1" Volume="2699716" />
|
|
<StockData Name="2" Date="06/06/2006 00:00:00" Price="40.88" Open="41.27" Close="40.88" High="41.4" Low="39.99" Volume="4390311" />
|
|
<StockData Name="2" Date="06/07/2006 00:00:00" Price="41.26" Open="41.15" Close="41.26" High="42.54" Low="41.01" Volume="4744567" />
|
|
<StockData Name="2" Date="06/08/2006 00:00:00" Price="42.38" Open="41.06" Close="42.38" High="42.87" Low="41.06" Volume="6188203" />
|
|
<StockData Name="2" Date="06/09/2006 00:00:00" Price="42.75" Open="42.68" Close="42.75" High="43.45" Low="42.5" Volume="4173737" />
|
|
<StockData Name="2" Date="06/12/2006 00:00:00" Price="42.42" Open="42.9" Close="42.42" High="43.16" Low="42.4" Volume="3264623" />
|
|
<StockData Name="2" Date="06/13/2006 00:00:00" Price="42.52" Open="42.32" Close="42.52" High="43.1" Low="42.31" Volume="3399350" />
|
|
<StockData Name="2" Date="06/14/2006 00:00:00" Price="41.11" Open="42.55" Close="41.11" High="42.58" Low="40.15" Volume="5772915" />
|
|
<StockData Name="2" Date="06/15/2006 00:00:00" Price="41.96" Open="41.15" Close="41.96" High="42.14" Low="41.12" Volume="3923714" />
|
|
<StockData Name="2" Date="06/16/2006 00:00:00" Price="42.3" Open="41.78" Close="42.3" High="42.45" Low="41.71" Volume="3650447" />
|
|
<StockData Name="2" Date="06/19/2006 00:00:00" Price="41.21" Open="42.43" Close="41.21" High="42.5" Low="40.67" Volume="3215990" />
|
|
<StockData Name="2" Date="06/20/2006 00:00:00" Price="41.41" Open="41.85" Close="41.41" High="42.2" Low="41.35" Volume="3491567" />
|
|
<StockData Name="2" Date="06/21/2006 00:00:00" Price="41.96" Open="42" Close="41.96" High="42.39" Low="41.67" Volume="3229140" />
|
|
<StockData Name="2" Date="06/22/2006 00:00:00" Price="41.02" Open="41.68" Close="41.02" High="42.02" Low="40.76" Volume="3716409" />
|
|
<StockData Name="2" Date="06/23/2006 00:00:00" Price="41.2" Open="41.03" Close="41.2" High="42.2" Low="40.88" Volume="2691417" />
|
|
<StockData Name="2" Date="06/26/2006 00:00:00" Price="41.42" Open="41.6" Close="41.42" High="41.99" Low="41.12" Volume="1303697" />
|
|
<StockData Name="2" Date="06/27/2006 00:00:00" Price="41.3" Open="41.43" Close="41.3" High="42.02" Low="40.54" Volume="2893998" />
|
|
<StockData Name="2" Date="06/28/2006 00:00:00" Price="41.38" Open="41.3" Close="41.38" High="41.95" Low="41.1" Volume="2353146" />
|
|
<StockData Name="2" Date="06/29/2006 00:00:00" Price="43.47" Open="41.72" Close="43.47" High="43.62" Low="41.65" Volume="3076482" />
|
|
<StockData Name="2" Date="06/30/2006 00:00:00" Price="43.04" Open="43.84" Close="43.04" High="44.25" Low="42.92" Volume="4806565" />
|
|
<StockData Name="2" Date="07/03/2006 00:00:00" Price="43.43" Open="43.04" Close="43.43" High="43.51" Low="42.85" Volume="1041666" />
|
|
<StockData Name="2" Date="07/05/2006 00:00:00" Price="42.81" Open="43.04" Close="42.81" High="43.37" Low="42.67" Volume="3207708" />
|
|
<StockData Name="2" Date="07/06/2006 00:00:00" Price="41.88" Open="43" Close="41.88" High="43.2" Low="41.65" Volume="2809472" />
|
|
<StockData Name="2" Date="07/07/2006 00:00:00" Price="42.04" Open="41.63" Close="42.04" High="42.48" Low="41.37" Volume="2061515" />
|
|
<StockData Name="2" Date="07/10/2006 00:00:00" Price="42.32" Open="42.06" Close="42.32" High="42.61" Low="41.94" Volume="3555696" />
|
|
<StockData Name="2" Date="07/11/2006 00:00:00" Price="42.03" Open="41.94" Close="42.03" High="42.3" Low="41.64" Volume="3202676" />
|
|
<StockData Name="2" Date="07/12/2006 00:00:00" Price="42.6" Open="42.14" Close="42.6" High="42.71" Low="41.57" Volume="2906320" />
|
|
<StockData Name="2" Date="07/13/2006 00:00:00" Price="43.52" Open="42.45" Close="43.52" High="44.29" Low="42.36" Volume="6269372" />
|
|
<StockData Name="2" Date="07/14/2006 00:00:00" Price="45.31" Open="45" Close="45.31" High="46.05" Low="44.89" Volume="6786517" />
|
|
<StockData Name="2" Date="07/17/2006 00:00:00" Price="45.15" Open="45.19" Close="45.15" High="45.69" Low="44.55" Volume="3138556" />
|
|
<StockData Name="2" Date="07/18/2006 00:00:00" Price="44.99" Open="45.03" Close="44.99" High="46.04" Low="44.48" Volume="2899313" />
|
|
<StockData Name="2" Date="07/19/2006 00:00:00" Price="45.97" Open="45.27" Close="45.97" High="46.25" Low="44.99" Volume="3292454" />
|
|
<StockData Name="2" Date="07/20/2006 00:00:00" Price="45.04" Open="45.88" Close="45.04" High="46.15" Low="44.94" Volume="2654209" />
|
|
<StockData Name="2" Date="07/21/2006 00:00:00" Price="44.94" Open="44.73" Close="44.94" High="45.48" Low="44.58" Volume="2421929" />
|
|
<StockData Name="2" Date="07/24/2006 00:00:00" Price="45.72" Open="45.12" Close="45.72" High="46" Low="45.05" Volume="2893959" />
|
|
<StockData Name="2" Date="07/25/2006 00:00:00" Price="47.88" Open="45.9" Close="47.88" High="48.64" Low="45.75" Volume="6150506" />
|
|
<StockData Name="2" Date="07/26/2006 00:00:00" Price="47.8" Open="47.61" Close="47.8" High="48.39" Low="47.41" Volume="3051036" />
|
|
<StockData Name="2" Date="07/27/2006 00:00:00" Price="46.84" Open="47.71" Close="46.84" High="48.17" Low="46.53" Volume="3545490" />
|
|
<StockData Name="2" Date="07/28/2006 00:00:00" Price="46.82" Open="46.83" Close="46.82" High="47.35" Low="46.26" Volume="2308662" />
|
|
<StockData Name="2" Date="07/31/2006 00:00:00" Price="47.11" Open="46.74" Close="47.11" High="47.57" Low="46.05" Volume="2927210" />
|
|
<StockData Name="2" Date="08/01/2006 00:00:00" Price="46.52" Open="46.3" Close="46.52" High="46.95" Low="46.14" Volume="7404521" />
|
|
<StockData Name="2" Date="08/02/2006 00:00:00" Price="50.12" Open="48.88" Close="50.12" High="50.74" Low="48.1" Volume="10628322" />
|
|
<StockData Name="2" Date="08/03/2006 00:00:00" Price="49.58" Open="49.63" Close="49.58" High="50.12" Low="48.51" Volume="2733901" />
|
|
<StockData Name="2" Date="08/04/2006 00:00:00" Price="48.57" Open="50.66" Close="48.57" High="51" Low="48.05" Volume="4429133" />
|
|
<StockData Name="2" Date="08/07/2006 00:00:00" Price="47.65" Open="48.58" Close="47.65" High="48.62" Low="47.18" Volume="3369086" />
|
|
<StockData Name="2" Date="08/08/2006 00:00:00" Price="47.61" Open="47.98" Close="47.61" High="48.25" Low="47" Volume="2034719" />
|
|
<StockData Name="2" Date="08/09/2006 00:00:00" Price="48.52" Open="48.05" Close="48.52" High="50" Low="48.05" Volume="4774304" />
|
|
<StockData Name="2" Date="08/10/2006 00:00:00" Price="48.48" Open="48.63" Close="48.48" High="48.9" Low="47.68" Volume="2499445" />
|
|
<StockData Name="2" Date="08/11/2006 00:00:00" Price="49.88" Open="49.31" Close="49.88" High="50.6" Low="49.12" Volume="4155348" />
|
|
<StockData Name="2" Date="08/14/2006 00:00:00" Price="48.92" Open="50.25" Close="48.92" High="50.42" Low="48.82" Volume="2322518" />
|
|
<StockData Name="2" Date="08/15/2006 00:00:00" Price="50.82" Open="49.51" Close="50.82" High="51" Low="49.01" Volume="3600842" />
|
|
<StockData Name="2" Date="08/16/2006 00:00:00" Price="51.64" Open="51" Close="51.64" High="51.75" Low="50.3" Volume="3813636" />
|
|
<StockData Name="2" Date="08/17/2006 00:00:00" Price="51.59" Open="50.52" Close="51.59" High="52.18" Low="50.23" Volume="2409366" />
|
|
<StockData Name="2" Date="08/18/2006 00:00:00" Price="51.29" Open="51.77" Close="51.29" High="51.81" Low="50.39" Volume="2476607" />
|
|
<StockData Name="2" Date="08/21/2006 00:00:00" Price="49.99" Open="50.85" Close="49.99" High="50.95" Low="49.75" Volume="3262996" />
|
|
<StockData Name="2" Date="08/22/2006 00:00:00" Price="50.68" Open="50.37" Close="50.68" High="51.73" Low="50.25" Volume="3157036" />
|
|
<StockData Name="2" Date="08/23/2006 00:00:00" Price="49.69" Open="50.7" Close="49.69" High="50.83" Low="49.51" Volume="2072109" />
|
|
<StockData Name="2" Date="08/24/2006 00:00:00" Price="49.15" Open="50.18" Close="49.15" High="50.18" Low="48.29" Volume="3629798" />
|
|
<StockData Name="2" Date="08/25/2006 00:00:00" Price="49.3" Open="49.06" Close="49.3" High="50.23" Low="48.76" Volume="1500644" />
|
|
<StockData Name="2" Date="08/28/2006 00:00:00" Price="49.96" Open="49.54" Close="49.96" High="50.3" Low="48.84" Volume="1757904" />
|
|
<StockData Name="2" Date="08/29/2006 00:00:00" Price="49.67" Open="49.98" Close="49.67" High="50" Low="48.76" Volume="2328328" />
|
|
<StockData Name="2" Date="08/30/2006 00:00:00" Price="50.7" Open="49.72" Close="50.7" High="50.84" Low="48.94" Volume="4309146" />
|
|
<StockData Name="2" Date="08/31/2006 00:00:00" Price="51.03" Open="50.89" Close="51.03" High="51.38" Low="50.34" Volume="2908338" />
|
|
<StockData Name="2" Date="09/01/2006 00:00:00" Price="51.24" Open="51.66" Close="51.24" High="52.5" Low="51.05" Volume="2700178" />
|
|
<StockData Name="2" Date="09/05/2006 00:00:00" Price="51.88" Open="51.13" Close="51.88" High="52.03" Low="50.75" Volume="2613032" />
|
|
<StockData Name="2" Date="09/06/2006 00:00:00" Price="51.22" Open="50.43" Close="51.22" High="51.8" Low="50.32" Volume="3817978" />
|
|
<StockData Name="2" Date="09/07/2006 00:00:00" Price="50.86" Open="51.03" Close="50.86" High="51.36" Low="49.94" Volume="3503128" />
|
|
<StockData Name="2" Date="09/08/2006 00:00:00" Price="52.51" Open="51.32" Close="52.51" High="53.45" Low="51.01" Volume="5413361" />
|
|
<StockData Name="2" Date="09/11/2006 00:00:00" Price="52.25" Open="52" Close="52.25" High="52.61" Low="51.1" Volume="3383947" />
|
|
<StockData Name="2" Date="09/12/2006 00:00:00" Price="54.45" Open="52.44" Close="54.45" High="54.85" Low="51.67" Volume="6004480" />
|
|
<StockData Name="2" Date="09/13/2006 00:00:00" Price="54.27" Open="54.06" Close="54.27" High="54.46" Low="53.41" Volume="3931524" />
|
|
<StockData Name="2" Date="09/14/2006 00:00:00" Price="53.39" Open="54.05" Close="53.39" High="54.13" Low="52.72" Volume="4181812" />
|
|
<StockData Name="2" Date="09/15/2006 00:00:00" Price="54.22" Open="53.72" Close="54.22" High="55.25" Low="53.61" Volume="5242077" />
|
|
<StockData Name="2" Date="09/18/2006 00:00:00" Price="53.81" Open="54.02" Close="53.81" High="54.87" Low="53.35" Volume="2071761" />
|
|
<StockData Name="2" Date="09/19/2006 00:00:00" Price="54.3" Open="54.79" Close="54.3" High="55" Low="53.84" Volume="2855606" />
|
|
<StockData Name="2" Date="09/20/2006 00:00:00" Price="56.01" Open="55" Close="56.01" High="56.03" Low="54.63" Volume="3699284" />
|
|
<StockData Name="2" Date="09/21/2006 00:00:00" Price="56.06" Open="55.85" Close="56.06" High="57.61" Low="55.8" Volume="4945830" />
|
|
<StockData Name="2" Date="09/22/2006 00:00:00" Price="56.92" Open="56.65" Close="56.92" High="57.58" Low="56.3" Volume="5219013" />
|
|
<StockData Name="2" Date="09/25/2006 00:00:00" Price="57.25" Open="57.55" Close="57.25" High="57.74" Low="56.45" Volume="3624040" />
|
|
<StockData Name="2" Date="09/26/2006 00:00:00" Price="57.14" Open="57.1" Close="57.14" High="57.67" Low="56.64" Volume="2487057" />
|
|
<StockData Name="2" Date="09/27/2006 00:00:00" Price="56.49" Open="56.99" Close="56.49" High="57.22" Low="56.27" Volume="2408453" />
|
|
<StockData Name="2" Date="09/28/2006 00:00:00" Price="55.83" Open="56.76" Close="55.83" High="56.88" Low="55.3" Volume="3619930" />
|
|
<StockData Name="2" Date="09/29/2006 00:00:00" Price="55.84" Open="55.77" Close="55.84" High="56.17" Low="54.85" Volume="2206593" />
|
|
<StockData Name="2" Date="10/02/2006 00:00:00" Price="53.7" Open="56.1" Close="53.7" High="56.1" Low="53.53" Volume="5861859" />
|
|
<StockData Name="2" Date="10/03/2006 00:00:00" Price="53.82" Open="53.35" Close="53.82" High="55" Low="53.3" Volume="3021197" />
|
|
<StockData Name="2" Date="10/04/2006 00:00:00" Price="55.05" Open="53.81" Close="55.05" High="55.25" Low="53.65" Volume="2894542" />
|
|
<StockData Name="2" Date="10/05/2006 00:00:00" Price="54.81" Open="55.24" Close="54.81" High="55.38" Low="54.38" Volume="2417753" />
|
|
<StockData Name="2" Date="10/06/2006 00:00:00" Price="54.56" Open="55.01" Close="54.56" High="55.02" Low="54.05" Volume="1830183" />
|
|
<StockData Name="2" Date="10/09/2006 00:00:00" Price="53.73" Open="54.71" Close="53.73" High="54.86" Low="53.72" Volume="1898685" />
|
|
<StockData Name="2" Date="10/10/2006 00:00:00" Price="54.9" Open="53.93" Close="54.9" High="55.09" Low="53.07" Volume="3257125" />
|
|
<StockData Name="2" Date="10/11/2006 00:00:00" Price="54.52" Open="55" Close="54.52" High="55.42" Low="54.19" Volume="3550173" />
|
|
<StockData Name="2" Date="10/12/2006 00:00:00" Price="55.92" Open="54.99" Close="55.92" High="56.14" Low="54.74" Volume="2855874" />
|
|
<StockData Name="2" Date="10/13/2006 00:00:00" Price="57" Open="56.84" Close="57" High="57.08" Low="55.99" Volume="3431066" />
|
|
<StockData Name="2" Date="10/16/2006 00:00:00" Price="56.11" Open="56.96" Close="56.11" High="57.46" Low="56.06" Volume="3196983" />
|
|
<StockData Name="2" Date="10/17/2006 00:00:00" Price="55.83" Open="55.65" Close="55.83" High="56.01" Low="54.63" Volume="2742961" />
|
|
<StockData Name="2" Date="10/18/2006 00:00:00" Price="56.51" Open="56.25" Close="56.51" High="56.62" Low="55.15" Volume="2449746" />
|
|
<StockData Name="2" Date="10/19/2006 00:00:00" Price="55.84" Open="56.14" Close="55.84" High="56.47" Low="55.38" Volume="2488945" />
|
|
<StockData Name="2" Date="10/20/2006 00:00:00" Price="56.03" Open="55.94" Close="56.03" High="56.31" Low="55.35" Volume="3233965" />
|
|
<StockData Name="2" Date="10/23/2006 00:00:00" Price="55.84" Open="55.7" Close="55.84" High="56.29" Low="55.41" Volume="2757211" />
|
|
<StockData Name="2" Date="10/24/2006 00:00:00" Price="55.06" Open="55.25" Close="55.06" High="55.54" Low="53.57" Volume="4148901" />
|
|
<StockData Name="2" Date="10/25/2006 00:00:00" Price="54.31" Open="55.14" Close="54.31" High="55.19" Low="53.76" Volume="2849920" />
|
|
<StockData Name="2" Date="10/26/2006 00:00:00" Price="54.72" Open="55.1" Close="54.72" High="55.35" Low="53.99" Volume="2547331" />
|
|
<StockData Name="2" Date="10/27/2006 00:00:00" Price="54.51" Open="54.77" Close="54.51" High="55.33" Low="54.34" Volume="3016554" />
|
|
<StockData Name="2" Date="10/30/2006 00:00:00" Price="53.72" Open="54.67" Close="53.72" High="54.8" Low="53.2" Volume="4132593" />
|
|
<StockData Name="2" Date="10/31/2006 00:00:00" Price="52.89" Open="53.7" Close="52.89" High="54.02" Low="52.59" Volume="3852570" />
|
|
<StockData Name="2" Date="11/01/2006 00:00:00" Price="52.76" Open="52.89" Close="52.76" High="53.46" Low="52.38" Volume="4156643" />
|
|
<StockData Name="2" Date="11/02/2006 00:00:00" Price="53" Open="52.95" Close="53" High="53.43" Low="52.53" Volume="6106627" />
|
|
<StockData Name="2" Date="11/03/2006 00:00:00" Price="59.24" Open="58.14" Close="59.24" High="59.85" Low="57.94" Volume="15833010" />
|
|
<StockData Name="2" Date="11/06/2006 00:00:00" Price="59.25" Open="58.87" Close="59.25" High="59.52" Low="58.6" Volume="4515977" />
|
|
<StockData Name="2" Date="11/07/2006 00:00:00" Price="58.53" Open="59" Close="58.53" High="59.38" Low="58.05" Volume="4391525" />
|
|
<StockData Name="2" Date="11/08/2006 00:00:00" Price="58.14" Open="58.25" Close="58.14" High="58.81" Low="57.65" Volume="5318550" />
|
|
<StockData Name="2" Date="11/09/2006 00:00:00" Price="57.92" Open="57.9" Close="57.92" High="58.71" Low="57.34" Volume="3380063" />
|
|
<StockData Name="2" Date="11/10/2006 00:00:00" Price="58.48" Open="57.23" Close="58.48" High="58.75" Low="57.15" Volume="3033670" />
|
|
<StockData Name="2" Date="11/13/2006 00:00:00" Price="58.39" Open="58.61" Close="58.39" High="59.26" Low="58.11" Volume="2605761" />
|
|
<StockData Name="2" Date="11/14/2006 00:00:00" Price="58.47" Open="58.29" Close="58.47" High="58.68" Low="56.9" Volume="2791857" />
|
|
<StockData Name="2" Date="11/15/2006 00:00:00" Price="58.66" Open="58.39" Close="58.66" High="58.84" Low="57.91" Volume="3552102" />
|
|
<StockData Name="2" Date="11/16/2006 00:00:00" Price="58.56" Open="58.97" Close="58.56" High="59.01" Low="58.16" Volume="2913313" />
|
|
<StockData Name="2" Date="11/17/2006 00:00:00" Price="58.65" Open="58.4" Close="58.65" High="59.1" Low="58.21" Volume="2449387" />
|
|
<StockData Name="2" Date="11/20/2006 00:00:00" Price="58.49" Open="58.47" Close="58.49" High="59.31" Low="58.09" Volume="2050974" />
|
|
<StockData Name="2" Date="11/21/2006 00:00:00" Price="58.42" Open="58.44" Close="58.42" High="58.53" Low="57.77" Volume="2711635" />
|
|
<StockData Name="2" Date="11/22/2006 00:00:00" Price="58.97" Open="58.22" Close="58.97" High="59.36" Low="58.21" Volume="2401349" />
|
|
<StockData Name="2" Date="11/24/2006 00:00:00" Price="58.42" Open="58.72" Close="58.42" High="58.82" Low="58.29" Volume="833891" />
|
|
<StockData Name="2" Date="11/27/2006 00:00:00" Price="56.86" Open="58.17" Close="56.86" High="58.54" Low="56.36" Volume="4596581" />
|
|
<StockData Name="2" Date="11/28/2006 00:00:00" Price="57.21" Open="56.63" Close="57.21" High="57.38" Low="56.62" Volume="2572322" />
|
|
<StockData Name="2" Date="11/29/2006 00:00:00" Price="56.77" Open="57.14" Close="56.77" High="57.8" Low="56.19" Volume="3632478" />
|
|
<StockData Name="2" Date="11/30/2006 00:00:00" Price="55.89" Open="56.5" Close="55.89" High="56.75" Low="55.66" Volume="3837576" />
|
|
<StockData Name="2" Date="12/01/2006 00:00:00" Price="55.23" Open="55.67" Close="55.23" High="56.07" Low="54.4" Volume="3595023" />
|
|
<StockData Name="2" Date="12/04/2006 00:00:00" Price="56.21" Open="55.23" Close="56.21" High="56.68" Low="55.23" Volume="3313814" />
|
|
<StockData Name="2" Date="12/05/2006 00:00:00" Price="55.35" Open="56.56" Close="55.35" High="56.67" Low="54.42" Volume="6433840" />
|
|
<StockData Name="2" Date="12/06/2006 00:00:00" Price="54.12" Open="55.25" Close="54.12" High="55.25" Low="53.78" Volume="4272468" />
|
|
<StockData Name="2" Date="12/07/2006 00:00:00" Price="53.95" Open="54.34" Close="53.95" High="55" Low="53.57" Volume="3737688" />
|
|
<StockData Name="2" Date="12/08/2006 00:00:00" Price="53" Open="53.4" Close="53" High="53.95" Low="52.8" Volume="4488738" />
|
|
<StockData Name="2" Date="12/11/2006 00:00:00" Price="52.25" Open="52.7" Close="52.25" High="53.04" Low="51.87" Volume="4247605" />
|
|
<StockData Name="2" Date="12/12/2006 00:00:00" Price="51.79" Open="52.51" Close="51.79" High="52.51" Low="51.45" Volume="4360681" />
|
|
<StockData Name="2" Date="12/13/2006 00:00:00" Price="52.62" Open="52" Close="52.62" High="53.38" Low="51.97" Volume="6198514" />
|
|
<StockData Name="2" Date="12/14/2006 00:00:00" Price="53.47" Open="52.51" Close="53.47" High="53.7" Low="52.43" Volume="6178671" />
|
|
<StockData Name="2" Date="12/15/2006 00:00:00" Price="53.85" Open="53.85" Close="53.85" High="54.48" Low="53.39" Volume="4825462" />
|
|
<StockData Name="2" Date="12/18/2006 00:00:00" Price="52.81" Open="53.96" Close="52.81" High="54" Low="52.23" Volume="3646276" />
|
|
<StockData Name="2" Date="12/19/2006 00:00:00" Price="52.66" Open="52.23" Close="52.66" High="53.02" Low="52.17" Volume="2597169" />
|
|
<StockData Name="2" Date="12/20/2006 00:00:00" Price="51.38" Open="52.8" Close="51.38" High="52.98" Low="51.33" Volume="5163539" />
|
|
<StockData Name="2" Date="12/21/2006 00:00:00" Price="51.8" Open="51.45" Close="51.8" High="52.3" Low="51.31" Volume="4161357" />
|
|
<StockData Name="2" Date="12/22/2006 00:00:00" Price="51.06" Open="51.66" Close="51.06" High="52.18" Low="51.04" Volume="1946684" />
|
|
<StockData Name="2" Date="12/26/2006 00:00:00" Price="51.12" Open="51.05" Close="51.12" High="51.36" Low="50.92" Volume="1537383" />
|
|
<StockData Name="2" Date="12/27/2006 00:00:00" Price="50.83" Open="51.6" Close="50.83" High="51.76" Low="50.66" Volume="2455352" />
|
|
<StockData Name="2" Date="12/28/2006 00:00:00" Price="50.67" Open="50.66" Close="50.67" High="51.21" Low="50.46" Volume="2225715" />
|
|
<StockData Name="2" Date="12/29/2006 00:00:00" Price="50.36" Open="50.5" Close="50.36" High="51.4" Low="50.21" Volume="2645526" />
|
|
<StockData Name="2" Date="01/03/2007 00:00:00" Price="51.05" Open="50.76" Close="51.05" High="52.7" Low="49.69" Volume="8245591" />
|
|
<StockData Name="2" Date="01/04/2007 00:00:00" Price="53.67" Open="51.65" Close="53.67" High="53.98" Low="51.5" Volume="7842604" />
|
|
<StockData Name="2" Date="01/05/2007 00:00:00" Price="53.07" Open="53.3" Close="53.07" High="53.63" Low="52.35" Volume="5808767" />
|
|
<StockData Name="2" Date="01/08/2007 00:00:00" Price="52.88" Open="53.2" Close="52.88" High="53.21" Low="52.01" Volume="2694865" />
|
|
<StockData Name="2" Date="01/09/2007 00:00:00" Price="52.7" Open="53.04" Close="52.7" High="53.71" Low="52.38" Volume="2146308" />
|
|
<StockData Name="2" Date="01/10/2007 00:00:00" Price="53.68" Open="52.62" Close="53.68" High="53.88" Low="52.3" Volume="2422751" />
|
|
<StockData Name="2" Date="01/11/2007 00:00:00" Price="52.47" Open="54.43" Close="52.47" High="54.43" Low="52.2" Volume="3771691" />
|
|
<StockData Name="2" Date="01/12/2007 00:00:00" Price="51.76" Open="52.35" Close="51.76" High="52.41" Low="51.28" Volume="5586504" />
|
|
<StockData Name="2" Date="01/16/2007 00:00:00" Price="50.97" Open="51.91" Close="50.97" High="52.27" Low="50.85" Volume="3527780" />
|
|
<StockData Name="2" Date="01/17/2007 00:00:00" Price="49.48" Open="50.48" Close="49.48" High="50.68" Low="49.15" Volume="8711548" />
|
|
<StockData Name="2" Date="01/18/2007 00:00:00" Price="50.1" Open="50.49" Close="50.1" High="50.8" Low="50.04" Volume="6766284" />
|
|
<StockData Name="2" Date="01/19/2007 00:00:00" Price="50.34" Open="50.43" Close="50.34" High="51.4" Low="49.81" Volume="4773176" />
|
|
<StockData Name="2" Date="01/22/2007 00:00:00" Price="49.47" Open="50.49" Close="49.47" High="50.5" Low="48.73" Volume="4974931" />
|
|
<StockData Name="2" Date="01/23/2007 00:00:00" Price="49.76" Open="49.29" Close="49.76" High="50.51" Low="48.67" Volume="2851276" />
|
|
<StockData Name="2" Date="01/24/2007 00:00:00" Price="50.34" Open="49.91" Close="50.34" High="50.78" Low="49.8" Volume="3111705" />
|
|
<StockData Name="2" Date="01/25/2007 00:00:00" Price="48.86" Open="49.52" Close="48.86" High="50.07" Low="48.63" Volume="4129667" />
|
|
<StockData Name="2" Date="01/26/2007 00:00:00" Price="48.22" Open="49.15" Close="48.22" High="49.28" Low="47.96" Volume="5012952" />
|
|
<StockData Name="2" Date="01/29/2007 00:00:00" Price="48.94" Open="48.3" Close="48.94" High="49.58" Low="48.21" Volume="3231091" />
|
|
<StockData Name="2" Date="01/30/2007 00:00:00" Price="49.31" Open="49.65" Close="49.31" High="49.78" Low="48.83" Volume="3284964" />
|
|
<StockData Name="2" Date="01/31/2007 00:00:00" Price="50" Open="49.4" Close="50" High="50.17" Low="48.69" Volume="3367462" />
|
|
<StockData Name="2" Date="02/01/2007 00:00:00" Price="50.54" Open="50.82" Close="50.54" High="51.11" Low="50.25" Volume="7087866" />
|
|
<StockData Name="2" Date="02/02/2007 00:00:00" Price="51.13" Open="54.06" Close="51.13" High="54.39" Low="50.85" Volume="14154189" />
|
|
<StockData Name="2" Date="02/05/2007 00:00:00" Price="50.04" Open="50.41" Close="50.04" High="50.54" Low="49.61" Volume="4794931" />
|
|
<StockData Name="2" Date="02/06/2007 00:00:00" Price="50.11" Open="49.96" Close="50.11" High="50.21" Low="49.14" Volume="3811744" />
|
|
<StockData Name="2" Date="02/07/2007 00:00:00" Price="50.11" Open="50.25" Close="50.11" High="50.81" Low="49.5" Volume="3116045" />
|
|
<StockData Name="2" Date="02/08/2007 00:00:00" Price="50.03" Open="50.25" Close="50.03" High="50.59" Low="49.7" Volume="2365174" />
|
|
<StockData Name="2" Date="02/09/2007 00:00:00" Price="49.48" Open="50.25" Close="49.48" High="50.25" Low="49.46" Volume="2821684" />
|
|
<StockData Name="2" Date="02/12/2007 00:00:00" Price="49.71" Open="49.73" Close="49.71" High="50.21" Low="49.37" Volume="2217185" />
|
|
<StockData Name="2" Date="02/13/2007 00:00:00" Price="49.92" Open="49.54" Close="49.92" High="50" Low="49.33" Volume="1902486" />
|
|
<StockData Name="2" Date="02/14/2007 00:00:00" Price="50.48" Open="50" Close="50.48" High="51.15" Low="49.7" Volume="3212899" />
|
|
<StockData Name="2" Date="02/15/2007 00:00:00" Price="50.11" Open="50.27" Close="50.11" High="50.4" Low="49.7" Volume="2066572" />
|
|
<StockData Name="2" Date="02/16/2007 00:00:00" Price="50.01" Open="49.88" Close="50.01" High="50.48" Low="49.85" Volume="2458944" />
|
|
<StockData Name="2" Date="02/20/2007 00:00:00" Price="51.8" Open="51.21" Close="51.8" High="52.28" Low="50.57" Volume="5224613" />
|
|
<StockData Name="2" Date="02/21/2007 00:00:00" Price="52.55" Open="52.8" Close="52.55" High="52.9" Low="51.4" Volume="4751843" />
|
|
<StockData Name="2" Date="02/22/2007 00:00:00" Price="53.04" Open="52.84" Close="53.04" High="53.17" Low="52.43" Volume="3268721" />
|
|
<StockData Name="2" Date="02/23/2007 00:00:00" Price="53.19" Open="52.88" Close="53.19" High="53.35" Low="52.32" Volume="3029218" />
|
|
<StockData Name="2" Date="02/26/2007 00:00:00" Price="51.96" Open="53.49" Close="51.96" High="53.8" Low="51.65" Volume="3815079" />
|
|
<StockData Name="2" Date="02/27/2007 00:00:00" Price="50.64" Open="51.3" Close="50.64" High="53.14" Low="50.2" Volume="7187058" />
|
|
<StockData Name="2" Date="02/28/2007 00:00:00" Price="50.42" Open="50.3" Close="50.42" High="51.32" Low="50.1" Volume="3739733" />
|
|
<StockData Name="2" Date="03/01/2007 00:00:00" Price="49.81" Open="49.75" Close="49.81" High="50.64" Low="48.42" Volume="3823799" />
|
|
<StockData Name="2" Date="03/02/2007 00:00:00" Price="49.1" Open="49.28" Close="49.1" High="49.96" Low="49.09" Volume="3237156" />
|
|
<StockData Name="2" Date="03/05/2007 00:00:00" Price="48.95" Open="48.82" Close="48.95" High="49.68" Low="48.5" Volume="3185292" />
|
|
<StockData Name="2" Date="03/06/2007 00:00:00" Price="49.64" Open="49.27" Close="49.64" High="49.9" Low="48.7" Volume="3716673" />
|
|
<StockData Name="2" Date="03/07/2007 00:00:00" Price="50.18" Open="49.5" Close="50.18" High="50.42" Low="49.1" Volume="4567500" />
|
|
<StockData Name="2" Date="03/08/2007 00:00:00" Price="50.32" Open="50.5" Close="50.32" High="51.26" Low="49.95" Volume="3493459" />
|
|
<StockData Name="2" Date="03/09/2007 00:00:00" Price="50.83" Open="50.9" Close="50.83" High="51.23" Low="50.24" Volume="3054747" />
|
|
<StockData Name="2" Date="03/12/2007 00:00:00" Price="50.99" Open="50.79" Close="50.99" High="51.54" Low="50.7" Volume="1698784" />
|
|
<StockData Name="2" Date="03/13/2007 00:00:00" Price="49.55" Open="50.43" Close="49.55" High="51.24" Low="49.55" Volume="2973556" />
|
|
<StockData Name="2" Date="03/14/2007 00:00:00" Price="50.23" Open="49.5" Close="50.23" High="50.24" Low="49.03" Volume="2161087" />
|
|
<StockData Name="2" Date="03/15/2007 00:00:00" Price="49.99" Open="50.41" Close="49.99" High="50.57" Low="49.88" Volume="2240295" />
|
|
<StockData Name="2" Date="03/16/2007 00:00:00" Price="48.92" Open="49.72" Close="48.92" High="49.81" Low="48.74" Volume="4680895" />
|
|
<StockData Name="2" Date="03/19/2007 00:00:00" Price="48.98" Open="48.99" Close="48.98" High="49.34" Low="48.65" Volume="3046222" />
|
|
<StockData Name="2" Date="03/20/2007 00:00:00" Price="49.33" Open="48.95" Close="49.33" High="49.47" Low="48.77" Volume="1800979" />
|
|
<StockData Name="2" Date="03/21/2007 00:00:00" Price="50.66" Open="49.25" Close="50.66" High="50.86" Low="49.01" Volume="3318618" />
|
|
<StockData Name="2" Date="03/22/2007 00:00:00" Price="50.26" Open="50.99" Close="50.26" High="50.99" Low="49.66" Volume="3360949" />
|
|
<StockData Name="2" Date="03/23/2007 00:00:00" Price="50.13" Open="50.2" Close="50.13" High="50.83" Low="50.13" Volume="1553260" />
|
|
<StockData Name="2" Date="03/26/2007 00:00:00" Price="50.34" Open="49.97" Close="50.34" High="50.4" Low="49.3" Volume="2430247" />
|
|
<StockData Name="2" Date="03/27/2007 00:00:00" Price="51.31" Open="51.01" Close="51.31" High="52.24" Low="50.61" Volume="4300317" />
|
|
<StockData Name="2" Date="03/28/2007 00:00:00" Price="51.79" Open="50.81" Close="51.79" High="52.03" Low="50.81" Volume="3910539" />
|
|
<StockData Name="2" Date="03/29/2007 00:00:00" Price="51.29" Open="52.19" Close="51.29" High="52.2" Low="50.32" Volume="3633400" />
|
|
<StockData Name="2" Date="03/30/2007 00:00:00" Price="50.36" Open="51.3" Close="50.36" High="51.3" Low="50.12" Volume="2516558" />
|
|
<StockData Name="2" Date="04/02/2007 00:00:00" Price="51.32" Open="50.58" Close="51.32" High="51.38" Low="50.31" Volume="2553466" />
|
|
<StockData Name="2" Date="04/03/2007 00:00:00" Price="51.43" Open="51.45" Close="51.43" High="52.18" Low="51.26" Volume="2403547" />
|
|
<StockData Name="2" Date="04/04/2007 00:00:00" Price="51.59" Open="51.27" Close="51.59" High="51.96" Low="51.11" Volume="1628334" />
|
|
<StockData Name="2" Date="04/05/2007 00:00:00" Price="51.94" Open="51.38" Close="51.94" High="52.05" Low="51.28" Volume="1131075" />
|
|
<StockData Name="2" Date="04/09/2007 00:00:00" Price="51.5" Open="52.21" Close="51.5" High="52.24" Low="51.49" Volume="1720040" />
|
|
<StockData Name="2" Date="04/10/2007 00:00:00" Price="52.95" Open="51.37" Close="52.95" High="53" Low="51.28" Volume="3305893" />
|
|
<StockData Name="2" Date="04/11/2007 00:00:00" Price="53.07" Open="52.9" Close="53.07" High="53.4" Low="52.66" Volume="3954771" />
|
|
<StockData Name="2" Date="04/12/2007 00:00:00" Price="53.13" Open="52.86" Close="53.13" High="53.26" Low="52.54" Volume="3100370" />
|
|
<StockData Name="2" Date="04/13/2007 00:00:00" Price="53.44" Open="52.81" Close="53.44" High="53.55" Low="52.66" Volume="3486370" />
|
|
<StockData Name="2" Date="04/16/2007 00:00:00" Price="53.91" Open="53.46" Close="53.91" High="54.44" Low="53.36" Volume="2492530" />
|
|
<StockData Name="2" Date="04/17/2007 00:00:00" Price="54.36" Open="54" Close="54.36" High="54.36" Low="53.56" Volume="2878550" />
|
|
<StockData Name="2" Date="04/18/2007 00:00:00" Price="54.26" Open="54.22" Close="54.26" High="54.67" Low="53.6" Volume="3317312" />
|
|
<StockData Name="2" Date="04/19/2007 00:00:00" Price="51.86" Open="53.92" Close="51.86" High="54.09" Low="51.53" Volume="7470626" />
|
|
<StockData Name="2" Date="04/20/2007 00:00:00" Price="51.81" Open="51.95" Close="51.81" High="52.25" Low="51.01" Volume="5665143" />
|
|
<StockData Name="2" Date="04/23/2007 00:00:00" Price="52.07" Open="51.63" Close="52.07" High="52.58" Low="51.52" Volume="2480420" />
|
|
<StockData Name="2" Date="04/24/2007 00:00:00" Price="52.23" Open="52.43" Close="52.23" High="52.8" Low="51.9" Volume="3907077" />
|
|
<StockData Name="2" Date="04/25/2007 00:00:00" Price="52.47" Open="52.4" Close="52.47" High="52.59" Low="51.91" Volume="3198813" />
|
|
<StockData Name="2" Date="04/26/2007 00:00:00" Price="52.35" Open="51.92" Close="52.35" High="52.5" Low="51.74" Volume="2699695" />
|
|
<StockData Name="2" Date="04/27/2007 00:00:00" Price="51.99" Open="52.15" Close="51.99" High="52.83" Low="51.82" Volume="2467090" />
|
|
<StockData Name="2" Date="04/30/2007 00:00:00" Price="50.41" Open="51.9" Close="50.41" High="52.03" Low="50.39" Volume="3318189" />
|
|
<StockData Name="2" Date="05/01/2007 00:00:00" Price="49.95" Open="50.35" Close="49.95" High="50.42" Low="49.38" Volume="6025419" />
|
|
<StockData Name="2" Date="05/02/2007 00:00:00" Price="51.38" Open="50" Close="51.38" High="51.74" Low="49.95" Volume="5847398" />
|
|
<StockData Name="2" Date="05/03/2007 00:00:00" Price="51.26" Open="51.38" Close="51.26" High="52.09" Low="50.85" Volume="2895684" />
|
|
<StockData Name="2" Date="05/04/2007 00:00:00" Price="51.65" Open="51.62" Close="51.65" High="52.1" Low="51.36" Volume="2386597" />
|
|
<StockData Name="2" Date="05/07/2007 00:00:00" Price="51.37" Open="51.52" Close="51.37" High="51.88" Low="51.03" Volume="1730878" />
|
|
<StockData Name="2" Date="05/08/2007 00:00:00" Price="52.94" Open="51.79" Close="52.94" High="52.94" Low="51.3" Volume="6465996" />
|
|
<StockData Name="2" Date="05/09/2007 00:00:00" Price="50.65" Open="51.3" Close="50.65" High="51.64" Low="50.22" Volume="9404765" />
|
|
<StockData Name="2" Date="05/10/2007 00:00:00" Price="49.9" Open="50.5" Close="49.9" High="50.65" Low="49.6" Volume="4799475" />
|
|
<StockData Name="2" Date="05/11/2007 00:00:00" Price="50.07" Open="49.97" Close="50.07" High="50.24" Low="49.72" Volume="3039000" />
|
|
<StockData Name="2" Date="05/14/2007 00:00:00" Price="49.77" Open="50.33" Close="49.77" High="50.85" Low="49.57" Volume="3820766" />
|
|
<StockData Name="2" Date="05/15/2007 00:00:00" Price="48.7" Open="50.04" Close="48.7" High="50.07" Low="48.64" Volume="4926479" />
|
|
<StockData Name="2" Date="05/16/2007 00:00:00" Price="49.14" Open="48.87" Close="49.14" High="49.34" Low="48.48" Volume="5848181" />
|
|
<StockData Name="2" Date="05/17/2007 00:00:00" Price="48.41" Open="48.9" Close="48.41" High="49.07" Low="48.18" Volume="4254508" />
|
|
<StockData Name="2" Date="05/18/2007 00:00:00" Price="48.58" Open="48.45" Close="48.58" High="49.1" Low="48" Volume="4185217" />
|
|
<StockData Name="2" Date="05/21/2007 00:00:00" Price="49.21" Open="48.34" Close="49.21" High="49.5" Low="48.34" Volume="2295401" />
|
|
<StockData Name="2" Date="05/22/2007 00:00:00" Price="48.95" Open="49.27" Close="48.95" High="49.43" Low="48.61" Volume="3745098" />
|
|
<StockData Name="2" Date="05/23/2007 00:00:00" Price="48.21" Open="48.95" Close="48.21" High="48.95" Low="48.15" Volume="2707303" />
|
|
<StockData Name="2" Date="05/24/2007 00:00:00" Price="46.62" Open="48.01" Close="46.62" High="48.15" Low="46.27" Volume="8498935" />
|
|
<StockData Name="2" Date="05/25/2007 00:00:00" Price="47.87" Open="46.88" Close="47.87" High="47.91" Low="46.8" Volume="5137875" />
|
|
<StockData Name="2" Date="05/29/2007 00:00:00" Price="48.45" Open="47.89" Close="48.45" High="48.87" Low="47.79" Volume="5314724" />
|
|
<StockData Name="2" Date="05/30/2007 00:00:00" Price="49.33" Open="48.01" Close="49.33" High="49.44" Low="47.86" Volume="4757058" />
|
|
<StockData Name="2" Date="05/31/2007 00:00:00" Price="48.87" Open="49.54" Close="48.87" High="49.56" Low="48.47" Volume="3430369" />
|
|
<StockData Name="2" Date="06/01/2007 00:00:00" Price="48.44" Open="48.85" Close="48.44" High="49.28" Low="48.4" Volume="2200421" />
|
|
<StockData Name="2" Date="06/04/2007 00:00:00" Price="49.51" Open="48.52" Close="49.51" High="49.68" Low="48.15" Volume="3965068" />
|
|
<StockData Name="2" Date="06/05/2007 00:00:00" Price="50.1" Open="49.21" Close="50.1" High="50.25" Low="48.7" Volume="3971884" />
|
|
<StockData Name="2" Date="06/06/2007 00:00:00" Price="50.22" Open="49.9" Close="50.22" High="50.5" Low="49.68" Volume="4420108" />
|
|
<StockData Name="2" Date="06/07/2007 00:00:00" Price="48.45" Open="49.47" Close="48.45" High="50.04" Low="48.12" Volume="4595354" />
|
|
<StockData Name="2" Date="06/08/2007 00:00:00" Price="49.13" Open="48.03" Close="49.13" High="49.31" Low="48.02" Volume="3941248" />
|
|
<StockData Name="2" Date="06/11/2007 00:00:00" Price="48.87" Open="49.11" Close="48.87" High="49.3" Low="48.52" Volume="2906478" />
|
|
<StockData Name="2" Date="06/12/2007 00:00:00" Price="47.83" Open="48.76" Close="47.83" High="48.8" Low="47.73" Volume="4405412" />
|
|
<StockData Name="2" Date="06/13/2007 00:00:00" Price="49.09" Open="47.88" Close="49.09" High="49.15" Low="47.53" Volume="3177932" />
|
|
<StockData Name="2" Date="06/14/2007 00:00:00" Price="49.06" Open="48.99" Close="49.06" High="49.67" Low="48.86" Volume="2846795" />
|
|
<StockData Name="2" Date="06/15/2007 00:00:00" Price="50.49" Open="49.69" Close="50.49" High="50.52" Low="48.9" Volume="6378947" />
|
|
<StockData Name="2" Date="06/18/2007 00:00:00" Price="49.71" Open="50.2" Close="49.71" High="50.41" Low="49.67" Volume="2955367" />
|
|
<StockData Name="2" Date="06/19/2007 00:00:00" Price="48.98" Open="49.67" Close="48.98" High="49.8" Low="48.81" Volume="3749026" />
|
|
<StockData Name="2" Date="06/20/2007 00:00:00" Price="48.01" Open="49.14" Close="48.01" High="49.14" Low="47.95" Volume="4176342" />
|
|
<StockData Name="2" Date="06/21/2007 00:00:00" Price="48" Open="47.93" Close="48" High="48.59" Low="47.45" Volume="3956203" />
|
|
<StockData Name="2" Date="06/22/2007 00:00:00" Price="48.57" Open="48.25" Close="48.57" High="48.85" Low="48.01" Volume="2804977" />
|
|
<StockData Name="2" Date="06/25/2007 00:00:00" Price="47.46" Open="48.41" Close="47.46" High="48.62" Low="47.33" Volume="4287330" />
|
|
<StockData Name="2" Date="06/26/2007 00:00:00" Price="47.54" Open="47.56" Close="47.54" High="47.82" Low="47.17" Volume="4032050" />
|
|
<StockData Name="2" Date="06/27/2007 00:00:00" Price="47.73" Open="47.07" Close="47.73" High="47.77" Low="47" Volume="2188768" />
|
|
<StockData Name="2" Date="06/28/2007 00:00:00" Price="47.6" Open="47.49" Close="47.6" High="48.11" Low="47.49" Volume="2569010" />
|
|
<StockData Name="2" Date="06/29/2007 00:00:00" Price="47.32" Open="47.52" Close="47.32" High="48.12" Low="47.07" Volume="3089166" />
|
|
<StockData Name="2" Date="07/02/2007 00:00:00" Price="48.17" Open="47.95" Close="48.17" High="48.59" Low="47.69" Volume="2280726" />
|
|
<StockData Name="2" Date="07/03/2007 00:00:00" Price="48.74" Open="48.2" Close="48.74" High="48.74" Low="47.97" Volume="1340495" />
|
|
<StockData Name="2" Date="07/05/2007 00:00:00" Price="50.9" Open="48.65" Close="50.9" High="51.36" Low="48.65" Volume="7021780" />
|
|
<StockData Name="2" Date="07/06/2007 00:00:00" Price="50.9" Open="50.3" Close="50.9" High="51.11" Low="50.09" Volume="3696203" />
|
|
<StockData Name="2" Date="07/09/2007 00:00:00" Price="50.35" Open="51.6" Close="50.35" High="51.63" Low="49.79" Volume="4418562" />
|
|
<StockData Name="2" Date="07/10/2007 00:00:00" Price="49.44" Open="50.12" Close="49.44" High="51.07" Low="49.33" Volume="3852945" />
|
|
<StockData Name="2" Date="07/11/2007 00:00:00" Price="49.6" Open="49.45" Close="49.6" High="49.78" Low="49.01" Volume="3136102" />
|
|
<StockData Name="2" Date="07/12/2007 00:00:00" Price="48.84" Open="49.51" Close="48.84" High="49.68" Low="48.49" Volume="5694402" />
|
|
<StockData Name="2" Date="07/13/2007 00:00:00" Price="48.25" Open="48.6" Close="48.25" High="49.09" Low="48.07" Volume="3580354" />
|
|
<StockData Name="2" Date="07/16/2007 00:00:00" Price="48.09" Open="48.01" Close="48.09" High="48.55" Low="47.87" Volume="3169692" />
|
|
<StockData Name="2" Date="07/17/2007 00:00:00" Price="49.47" Open="48.09" Close="49.47" High="49.57" Low="48.02" Volume="4992344" />
|
|
<StockData Name="2" Date="07/18/2007 00:00:00" Price="50.06" Open="49.41" Close="50.06" High="50.06" Low="48.69" Volume="5284550" />
|
|
<StockData Name="2" Date="07/19/2007 00:00:00" Price="52.02" Open="50.06" Close="52.02" High="52.23" Low="50.06" Volume="7119429" />
|
|
<StockData Name="2" Date="07/20/2007 00:00:00" Price="51.87" Open="51.98" Close="51.87" High="52.1" Low="51.4" Volume="5012330" />
|
|
<StockData Name="2" Date="07/23/2007 00:00:00" Price="51.85" Open="51.92" Close="51.85" High="52.6" Low="51.71" Volume="2992498" />
|
|
<StockData Name="2" Date="07/24/2007 00:00:00" Price="50.94" Open="51.09" Close="50.94" High="51.53" Low="50.44" Volume="5184180" />
|
|
<StockData Name="2" Date="07/25/2007 00:00:00" Price="51.66" Open="51.07" Close="51.66" High="51.75" Low="50.81" Volume="3380475" />
|
|
<StockData Name="2" Date="07/26/2007 00:00:00" Price="50.65" Open="50.83" Close="50.65" High="51.15" Low="49.76" Volume="5794665" />
|
|
<StockData Name="2" Date="07/27/2007 00:00:00" Price="49.83" Open="50.78" Close="49.83" High="50.87" Low="49.83" Volume="4628946" />
|
|
<StockData Name="2" Date="07/30/2007 00:00:00" Price="49.61" Open="49.74" Close="49.61" High="50.18" Low="49.24" Volume="3690603" />
|
|
<StockData Name="2" Date="07/31/2007 00:00:00" Price="48.64" Open="50.11" Close="48.64" High="50.11" Low="48.64" Volume="4069540" />
|
|
<StockData Name="2" Date="08/01/2007 00:00:00" Price="48.1" Open="48.53" Close="48.1" High="49.55" Low="47.54" Volume="6922600" />
|
|
<StockData Name="2" Date="08/02/2007 00:00:00" Price="51.56" Open="48.79" Close="51.56" High="51.96" Low="48.55" Volume="9785284" />
|
|
<StockData Name="2" Date="08/03/2007 00:00:00" Price="50.04" Open="51.85" Close="50.04" High="52.3" Low="49.98" Volume="5578287" />
|
|
<StockData Name="2" Date="08/06/2007 00:00:00" Price="52.84" Open="51.19" Close="52.84" High="52.85" Low="50.85" Volume="5557804" />
|
|
<StockData Name="2" Date="08/07/2007 00:00:00" Price="54.18" Open="52.86" Close="54.18" High="54.57" Low="51.87" Volume="5203583" />
|
|
<StockData Name="2" Date="08/08/2007 00:00:00" Price="54.2" Open="54" Close="54.2" High="54.83" Low="53.62" Volume="4666948" />
|
|
<StockData Name="2" Date="08/09/2007 00:00:00" Price="54.17" Open="53.79" Close="54.17" High="55.35" Low="53.39" Volume="5297088" />
|
|
<StockData Name="2" Date="08/10/2007 00:00:00" Price="53.28" Open="53.3" Close="53.28" High="54.81" Low="52.25" Volume="4174939" />
|
|
<StockData Name="2" Date="08/13/2007 00:00:00" Price="51.96" Open="53.5" Close="51.96" High="53.5" Low="51.75" Volume="3316472" />
|
|
<StockData Name="2" Date="08/14/2007 00:00:00" Price="51.55" Open="52.22" Close="51.55" High="52.22" Low="51.43" Volume="2601540" />
|
|
<StockData Name="2" Date="08/15/2007 00:00:00" Price="50.04" Open="51.41" Close="50.04" High="52.3" Low="50" Volume="5322495" />
|
|
<StockData Name="2" Date="08/16/2007 00:00:00" Price="50.8" Open="49.85" Close="50.8" High="51.2" Low="49.43" Volume="4740422" />
|
|
<StockData Name="2" Date="08/17/2007 00:00:00" Price="52.47" Open="51.11" Close="52.47" High="52.59" Low="51.11" Volume="4692767" />
|
|
<StockData Name="2" Date="08/20/2007 00:00:00" Price="51.83" Open="52.29" Close="51.83" High="52.59" Low="50.86" Volume="2538216" />
|
|
<StockData Name="2" Date="08/21/2007 00:00:00" Price="51.96" Open="51.59" Close="51.96" High="52.61" Low="51.5" Volume="3515842" />
|
|
<StockData Name="2" Date="08/22/2007 00:00:00" Price="51.84" Open="52.02" Close="51.84" High="53.22" Low="51.54" Volume="2412211" />
|
|
<StockData Name="2" Date="08/23/2007 00:00:00" Price="52.69" Open="52.7" Close="52.69" High="53.49" Low="52" Volume="3561478" />
|
|
<StockData Name="2" Date="08/24/2007 00:00:00" Price="52.55" Open="52.57" Close="52.55" High="52.8" Low="51.7" Volume="2337455" />
|
|
<StockData Name="2" Date="08/27/2007 00:00:00" Price="52.56" Open="52.38" Close="52.56" High="52.84" Low="51.95" Volume="1470707" />
|
|
<StockData Name="2" Date="08/28/2007 00:00:00" Price="51.5" Open="52.16" Close="51.5" High="52.56" Low="51.46" Volume="2260744" />
|
|
<StockData Name="2" Date="08/29/2007 00:00:00" Price="52.36" Open="51.69" Close="52.36" High="52.49" Low="51" Volume="2084602" />
|
|
<StockData Name="2" Date="08/30/2007 00:00:00" Price="53.17" Open="52.17" Close="53.17" High="53.98" Low="52.08" Volume="2829767" />
|
|
<StockData Name="2" Date="08/31/2007 00:00:00" Price="52.94" Open="53.6" Close="52.94" High="53.6" Low="52.77" Volume="2081783" />
|
|
<StockData Name="2" Date="09/04/2007 00:00:00" Price="53.87" Open="52.57" Close="53.87" High="54.25" Low="52.25" Volume="2820444" />
|
|
<StockData Name="2" Date="09/05/2007 00:00:00" Price="52.86" Open="53.27" Close="52.86" High="53.66" Low="52.27" Volume="2675523" />
|
|
<StockData Name="2" Date="09/06/2007 00:00:00" Price="53.29" Open="53.15" Close="53.29" High="53.63" Low="51.98" Volume="2104944" />
|
|
<StockData Name="2" Date="09/07/2007 00:00:00" Price="51.36" Open="52.43" Close="51.36" High="53.42" Low="51.14" Volume="2761263" />
|
|
<StockData Name="2" Date="09/10/2007 00:00:00" Price="51.85" Open="51.26" Close="51.85" High="52.42" Low="50.8" Volume="1995047" />
|
|
<StockData Name="2" Date="09/11/2007 00:00:00" Price="54.1" Open="52.1" Close="54.1" High="54.47" Low="52.02" Volume="3273584" />
|
|
<StockData Name="2" Date="09/12/2007 00:00:00" Price="53.31" Open="53.81" Close="53.31" High="53.97" Low="53.21" Volume="3748722" />
|
|
<StockData Name="2" Date="09/13/2007 00:00:00" Price="54.11" Open="53.73" Close="54.11" High="54.49" Low="53.06" Volume="2064837" />
|
|
<StockData Name="2" Date="09/14/2007 00:00:00" Price="54.76" Open="53.98" Close="54.76" High="55.01" Low="53.42" Volume="3054729" />
|
|
<StockData Name="2" Date="09/17/2007 00:00:00" Price="53.73" Open="54.35" Close="53.73" High="54.8" Low="52.9" Volume="2604159" />
|
|
<StockData Name="2" Date="09/18/2007 00:00:00" Price="55.72" Open="54.19" Close="55.72" High="55.72" Low="54.07" Volume="3471486" />
|
|
<StockData Name="2" Date="09/19/2007 00:00:00" Price="55.56" Open="55.76" Close="55.56" High="56" Low="55.08" Volume="1937432" />
|
|
<StockData Name="2" Date="09/20/2007 00:00:00" Price="56.42" Open="55.29" Close="56.42" High="57.08" Low="55.18" Volume="2902197" />
|
|
<StockData Name="2" Date="09/21/2007 00:00:00" Price="55.94" Open="56.73" Close="55.94" High="56.82" Low="55.64" Volume="3999624" />
|
|
<StockData Name="2" Date="09/24/2007 00:00:00" Price="55.05" Open="55.82" Close="55.05" High="55.95" Low="54.74" Volume="2339790" />
|
|
<StockData Name="2" Date="09/25/2007 00:00:00" Price="55.07" Open="54.65" Close="55.07" High="55.5" Low="54.3" Volume="2466614" />
|
|
<StockData Name="2" Date="09/26/2007 00:00:00" Price="55.67" Open="55.16" Close="55.67" High="56.1" Low="55" Volume="1994244" />
|
|
<StockData Name="2" Date="09/27/2007 00:00:00" Price="56.25" Open="55.96" Close="56.25" High="56.75" Low="55.81" Volume="1563358" />
|
|
<StockData Name="2" Date="09/28/2007 00:00:00" Price="55.99" Open="56.49" Close="55.99" High="56.9" Low="55.4" Volume="2086664" />
|
|
<StockData Name="2" Date="10/01/2007 00:00:00" Price="58.22" Open="55.53" Close="58.22" High="58.38" Low="55.49" Volume="3676264" />
|
|
<StockData Name="2" Date="10/02/2007 00:00:00" Price="58.35" Open="58.08" Close="58.35" High="58.71" Low="58.08" Volume="2421099" />
|
|
<StockData Name="2" Date="10/03/2007 00:00:00" Price="58.6" Open="58" Close="58.6" High="58.97" Low="57.97" Volume="2082456" />
|
|
<StockData Name="2" Date="10/04/2007 00:00:00" Price="58.41" Open="58.5" Close="58.41" High="58.75" Low="58" Volume="3652183" />
|
|
<StockData Name="2" Date="10/05/2007 00:00:00" Price="58.96" Open="58.19" Close="58.96" High="59.5" Low="57.65" Volume="3519191" />
|
|
<StockData Name="2" Date="10/08/2007 00:00:00" Price="58.51" Open="58.5" Close="58.51" High="58.69" Low="57.81" Volume="2277654" />
|
|
<StockData Name="2" Date="10/09/2007 00:00:00" Price="59.94" Open="59.09" Close="59.94" High="60.25" Low="58" Volume="4080067" />
|
|
<StockData Name="2" Date="10/10/2007 00:00:00" Price="59.91" Open="59.86" Close="59.91" High="60.24" Low="59.2" Volume="2464415" />
|
|
<StockData Name="2" Date="10/11/2007 00:00:00" Price="58.69" Open="59.91" Close="58.69" High="60.35" Low="58.54" Volume="2409001" />
|
|
<StockData Name="2" Date="10/12/2007 00:00:00" Price="61.4" Open="59.76" Close="61.4" High="61.62" Low="59.52" Volume="5745119" />
|
|
<StockData Name="2" Date="10/15/2007 00:00:00" Price="60.31" Open="60.93" Close="60.31" High="61.4" Low="59.95" Volume="2800920" />
|
|
<StockData Name="2" Date="10/16/2007 00:00:00" Price="59.63" Open="59.67" Close="59.63" High="60.22" Low="59.01" Volume="2677100" />
|
|
<StockData Name="2" Date="10/17/2007 00:00:00" Price="59.95" Open="60.15" Close="59.95" High="60.47" Low="58.69" Volume="3445217" />
|
|
<StockData Name="2" Date="10/18/2007 00:00:00" Price="59.47" Open="60" Close="59.47" High="60.23" Low="58.91" Volume="2018260" />
|
|
<StockData Name="2" Date="10/19/2007 00:00:00" Price="57.62" Open="59.47" Close="57.62" High="59.56" Low="57.44" Volume="3485598" />
|
|
<StockData Name="2" Date="10/22/2007 00:00:00" Price="58.21" Open="57.03" Close="58.21" High="59" Low="57.03" Volume="2316001" />
|
|
<StockData Name="2" Date="10/23/2007 00:00:00" Price="57.54" Open="58.05" Close="57.54" High="59.4" Low="57.15" Volume="4639657" />
|
|
<StockData Name="2" Date="10/24/2007 00:00:00" Price="57.25" Open="57.2" Close="57.25" High="57.9" Low="55.88" Volume="3842171" />
|
|
<StockData Name="2" Date="10/25/2007 00:00:00" Price="56.85" Open="57.77" Close="56.85" High="59" Low="56.44" Volume="3445288" />
|
|
<StockData Name="2" Date="10/26/2007 00:00:00" Price="58.08" Open="57.76" Close="58.08" High="58.52" Low="57.27" Volume="3243548" />
|
|
<StockData Name="2" Date="10/29/2007 00:00:00" Price="57.26" Open="58.11" Close="57.26" High="58.48" Low="57.18" Volume="2690592" />
|
|
<StockData Name="2" Date="10/30/2007 00:00:00" Price="59" Open="57.14" Close="59" High="59.35" Low="56.9" Volume="4165568" />
|
|
<StockData Name="2" Date="10/31/2007 00:00:00" Price="61.12" Open="59.8" Close="61.12" High="61.29" Low="59.68" Volume="6245911" />
|
|
<StockData Name="2" Date="11/01/2007 00:00:00" Price="58.74" Open="61.01" Close="58.74" High="61.05" Low="57.89" Volume="8045489" />
|
|
<StockData Name="2" Date="11/02/2007 00:00:00" Price="60.46" Open="60.35" Close="60.46" High="61.5" Low="58.75" Volume="6494340" />
|
|
<StockData Name="2" Date="11/05/2007 00:00:00" Price="58.76" Open="59.51" Close="58.76" High="59.72" Low="57.88" Volume="3651082" />
|
|
<StockData Name="2" Date="11/06/2007 00:00:00" Price="58.53" Open="58.75" Close="58.53" High="59.26" Low="57.91" Volume="2683366" />
|
|
<StockData Name="2" Date="11/07/2007 00:00:00" Price="58" Open="58.42" Close="58" High="58.89" Low="57.8" Volume="3798851" />
|
|
<StockData Name="2" Date="11/08/2007 00:00:00" Price="57.14" Open="58" Close="57.14" High="58.46" Low="56.04" Volume="4463340" />
|
|
<StockData Name="2" Date="11/09/2007 00:00:00" Price="55.73" Open="56.25" Close="55.73" High="57.11" Low="55.46" Volume="5131648" />
|
|
<StockData Name="2" Date="11/12/2007 00:00:00" Price="55" Open="56.1" Close="55" High="56.73" Low="55" Volume="3524921" />
|
|
<StockData Name="2" Date="11/13/2007 00:00:00" Price="57.38" Open="55.21" Close="57.38" High="57.43" Low="54.33" Volume="5054106" />
|
|
<StockData Name="2" Date="11/14/2007 00:00:00" Price="55.56" Open="57.02" Close="55.56" High="57.47" Low="55.51" Volume="3257833" />
|
|
<StockData Name="2" Date="11/15/2007 00:00:00" Price="56.29" Open="55.5" Close="56.29" High="57.31" Low="55.25" Volume="3036462" />
|
|
<StockData Name="2" Date="11/16/2007 00:00:00" Price="56.57" Open="56.26" Close="56.57" High="57.03" Low="56" Volume="3006282" />
|
|
<StockData Name="2" Date="11/19/2007 00:00:00" Price="55.75" Open="56.57" Close="55.75" High="57.11" Low="55.32" Volume="2665403" />
|
|
<StockData Name="2" Date="11/20/2007 00:00:00" Price="55" Open="55.05" Close="55" High="56.19" Low="53.81" Volume="3192682" />
|
|
<StockData Name="2" Date="11/21/2007 00:00:00" Price="53.81" Open="55.25" Close="53.81" High="55.37" Low="53.28" Volume="3056336" />
|
|
<StockData Name="2" Date="11/23/2007 00:00:00" Price="54.29" Open="53.87" Close="54.29" High="54.54" Low="53.53" Volume="802301" />
|
|
<StockData Name="2" Date="11/26/2007 00:00:00" Price="53.78" Open="54.46" Close="53.78" High="55.18" Low="53.77" Volume="2639067" />
|
|
<StockData Name="2" Date="11/27/2007 00:00:00" Price="55.1" Open="54.06" Close="55.1" High="55.87" Low="54.05" Volume="3729536" />
|
|
<StockData Name="2" Date="11/28/2007 00:00:00" Price="57.29" Open="56" Close="57.29" High="57.75" Low="55.43" Volume="4094918" />
|
|
<StockData Name="2" Date="11/29/2007 00:00:00" Price="56.83" Open="57.29" Close="56.83" High="57.8" Low="56.61" Volume="3729303" />
|
|
<StockData Name="2" Date="11/30/2007 00:00:00" Price="56.19" Open="57.29" Close="56.19" High="57.49" Low="55.92" Volume="4834823" />
|
|
<StockData Name="2" Date="12/03/2007 00:00:00" Price="55.13" Open="56.25" Close="55.13" High="56.83" Low="54.8" Volume="4469980" />
|
|
<StockData Name="2" Date="12/04/2007 00:00:00" Price="54.42" Open="54.52" Close="54.42" High="55.26" Low="54.07" Volume="3462597" />
|
|
<StockData Name="2" Date="12/05/2007 00:00:00" Price="54.71" Open="54.52" Close="54.71" High="55.24" Low="54.04" Volume="4611838" />
|
|
<StockData Name="2" Date="12/06/2007 00:00:00" Price="54.58" Open="54.89" Close="54.58" High="54.89" Low="54.06" Volume="2627693" />
|
|
<StockData Name="2" Date="12/07/2007 00:00:00" Price="54.05" Open="54.81" Close="54.05" High="55.14" Low="53.96" Volume="3548929" />
|
|
<StockData Name="2" Date="12/10/2007 00:00:00" Price="55.74" Open="54.14" Close="55.74" High="55.95" Low="53.99" Volume="2364424" />
|
|
<StockData Name="2" Date="12/11/2007 00:00:00" Price="55.66" Open="55.61" Close="55.66" High="56.82" Low="55.48" Volume="3303010" />
|
|
<StockData Name="2" Date="12/12/2007 00:00:00" Price="55.93" Open="55.73" Close="55.93" High="56.89" Low="55.25" Volume="3262873" />
|
|
<StockData Name="2" Date="12/13/2007 00:00:00" Price="57.33" Open="55.8" Close="57.33" High="57.44" Low="55.53" Volume="3759810" />
|
|
<StockData Name="2" Date="12/14/2007 00:00:00" Price="58.08" Open="57.04" Close="58.08" High="58.5" Low="56.64" Volume="3512701" />
|
|
<StockData Name="2" Date="12/17/2007 00:00:00" Price="56.84" Open="57.99" Close="56.84" High="58.11" Low="55.94" Volume="4509242" />
|
|
<StockData Name="2" Date="12/18/2007 00:00:00" Price="57.14" Open="57.51" Close="57.14" High="58.1" Low="56.95" Volume="2608860" />
|
|
<StockData Name="2" Date="12/19/2007 00:00:00" Price="58.56" Open="57.32" Close="58.56" High="58.83" Low="57.17" Volume="2881050" />
|
|
<StockData Name="2" Date="12/20/2007 00:00:00" Price="59.22" Open="59" Close="59.22" High="59.24" Low="58.14" Volume="2338317" />
|
|
<StockData Name="2" Date="12/21/2007 00:00:00" Price="58.93" Open="59.54" Close="58.93" High="59.7" Low="58.03" Volume="5191717" />
|
|
<StockData Name="2" Date="12/24/2007 00:00:00" Price="59.39" Open="58.57" Close="59.39" High="59.55" Low="58.43" Volume="830091" />
|
|
<StockData Name="2" Date="12/26/2007 00:00:00" Price="60.02" Open="59.54" Close="60.02" High="60.35" Low="59.54" Volume="1749715" />
|
|
<StockData Name="2" Date="12/27/2007 00:00:00" Price="58.68" Open="60.05" Close="58.68" High="60.05" Low="58.64" Volume="1733975" />
|
|
<StockData Name="2" Date="12/28/2007 00:00:00" Price="58.56" Open="58.85" Close="58.56" High="59.24" Low="58.16" Volume="1868168" />
|
|
<StockData Name="2" Date="12/31/2007 00:00:00" Price="58.41" Open="58.21" Close="58.41" High="58.88" Low="58" Volume="1137190" />
|
|
<StockData Name="2" Date="01/02/2008 00:00:00" Price="56.76" Open="58.03" Close="56.76" High="58.35" Low="56.23" Volume="2957552" />
|
|
<StockData Name="2" Date="01/03/2008 00:00:00" Price="56.14" Open="56.66" Close="56.14" High="57.1" Low="55.75" Volume="2438137" />
|
|
<StockData Name="2" Date="01/04/2008 00:00:00" Price="54.51" Open="56.08" Close="54.51" High="56.5" Low="54.26" Volume="2640402" />
|
|
<StockData Name="2" Date="01/07/2008 00:00:00" Price="54.03" Open="54.61" Close="54.03" High="55.02" Low="53.67" Volume="4676333" />
|
|
<StockData Name="2" Date="01/08/2008 00:00:00" Price="53.5" Open="54.33" Close="53.5" High="55.97" Low="53.5" Volume="3782782" />
|
|
<StockData Name="2" Date="01/09/2008 00:00:00" Price="53.25" Open="53.72" Close="53.25" High="55.3" Low="53.01" Volume="5004758" />
|
|
<StockData Name="2" Date="01/10/2008 00:00:00" Price="53.72" Open="53.3" Close="53.72" High="54.12" Low="52.48" Volume="4575454" />
|
|
<StockData Name="2" Date="01/11/2008 00:00:00" Price="52.86" Open="53.21" Close="52.86" High="53.6" Low="52.25" Volume="4079682" />
|
|
<StockData Name="2" Date="01/14/2008 00:00:00" Price="53.32" Open="53.27" Close="53.32" High="53.94" Low="52.85" Volume="2246871" />
|
|
<StockData Name="2" Date="01/15/2008 00:00:00" Price="51.47" Open="52.69" Close="51.47" High="53.29" Low="51.47" Volume="4064635" />
|
|
<StockData Name="2" Date="01/16/2008 00:00:00" Price="49.96" Open="51.41" Close="49.96" High="51.47" Low="49.45" Volume="8174683" />
|
|
<StockData Name="2" Date="01/17/2008 00:00:00" Price="50.6" Open="49.53" Close="50.6" High="51.18" Low="49.53" Volume="5893495" />
|
|
<StockData Name="2" Date="01/18/2008 00:00:00" Price="49.42" Open="49.86" Close="49.42" High="51.34" Low="49.09" Volume="7838178" />
|
|
<StockData Name="2" Date="01/22/2008 00:00:00" Price="49.49" Open="47.05" Close="49.49" High="50.01" Low="46.35" Volume="6724610" />
|
|
<StockData Name="2" Date="01/23/2008 00:00:00" Price="48.07" Open="46.55" Close="48.07" High="48.46" Low="45.8" Volume="10178453" />
|
|
<StockData Name="2" Date="01/24/2008 00:00:00" Price="49.46" Open="48.2" Close="49.46" High="49.47" Low="46.87" Volume="6207489" />
|
|
<StockData Name="2" Date="01/25/2008 00:00:00" Price="47.22" Open="49.94" Close="47.22" High="50" Low="47.14" Volume="4722129" />
|
|
<StockData Name="2" Date="01/28/2008 00:00:00" Price="46.19" Open="47.01" Close="46.19" High="47.53" Low="45.83" Volume="5838752" />
|
|
<StockData Name="2" Date="01/29/2008 00:00:00" Price="45.57" Open="46.14" Close="45.57" High="46.32" Low="44.23" Volume="8250127" />
|
|
<StockData Name="2" Date="01/30/2008 00:00:00" Price="47.23" Open="46.71" Close="47.23" High="48.46" Low="46.52" Volume="7941700" />
|
|
<StockData Name="2" Date="01/31/2008 00:00:00" Price="47.37" Open="46.5" Close="47.37" High="47.68" Low="45.6" Volume="6898488" />
|
|
<StockData Name="2" Date="02/01/2008 00:00:00" Price="48.62" Open="46.61" Close="48.62" High="49" Low="46.34" Volume="9310160" />
|
|
<StockData Name="2" Date="02/04/2008 00:00:00" Price="46.5" Open="48.39" Close="46.5" High="48.97" Low="46.5" Volume="5651266" />
|
|
<StockData Name="2" Date="02/05/2008 00:00:00" Price="45.41" Open="45.53" Close="45.41" High="46.14" Low="44.85" Volume="8001520" />
|
|
<StockData Name="2" Date="02/06/2008 00:00:00" Price="44.41" Open="45.69" Close="44.41" High="45.69" Low="44.25" Volume="5976898" />
|
|
<StockData Name="2" Date="02/07/2008 00:00:00" Price="44.78" Open="44.56" Close="44.78" High="45.38" Low="43.62" Volume="7200268" />
|
|
<StockData Name="2" Date="02/08/2008 00:00:00" Price="44.57" Open="44.44" Close="44.57" High="44.98" Low="44.04" Volume="5628152" />
|
|
<StockData Name="2" Date="02/11/2008 00:00:00" Price="46.35" Open="44.9" Close="46.35" High="46.35" Low="44.59" Volume="4854300" />
|
|
<StockData Name="2" Date="02/12/2008 00:00:00" Price="48.85" Open="46.7" Close="48.85" High="49.95" Low="45.85" Volume="13668380" />
|
|
<StockData Name="2" Date="02/13/2008 00:00:00" Price="48.87" Open="49.25" Close="48.87" High="49.97" Low="48.58" Volume="8045725" />
|
|
<StockData Name="2" Date="02/14/2008 00:00:00" Price="48.43" Open="49.15" Close="48.43" High="49.15" Low="47.89" Volume="4924169" />
|
|
<StockData Name="2" Date="02/15/2008 00:00:00" Price="48.72" Open="48.25" Close="48.72" High="48.99" Low="47.99" Volume="2679738" />
|
|
<StockData Name="2" Date="02/19/2008 00:00:00" Price="48.9" Open="49.28" Close="48.9" High="49.61" Low="48.56" Volume="3778781" />
|
|
<StockData Name="2" Date="02/20/2008 00:00:00" Price="49.5" Open="48.74" Close="49.5" High="49.5" Low="48.43" Volume="3617364" />
|
|
<StockData Name="2" Date="02/21/2008 00:00:00" Price="48.95" Open="49.49" Close="48.95" High="50.16" Low="48.79" Volume="3647433" />
|
|
<StockData Name="2" Date="02/22/2008 00:00:00" Price="49.74" Open="49.26" Close="49.74" High="49.84" Low="48.71" Volume="3630777" />
|
|
<StockData Name="2" Date="02/25/2008 00:00:00" Price="47.14" Open="48.3" Close="47.14" High="49.14" Low="46.5" Volume="12723276" />
|
|
<StockData Name="2" Date="02/26/2008 00:00:00" Price="47.93" Open="47.05" Close="47.93" High="48.08" Low="46.51" Volume="6072452" />
|
|
<StockData Name="2" Date="02/27/2008 00:00:00" Price="47.36" Open="47.88" Close="47.36" High="48.33" Low="47.14" Volume="4015508" />
|
|
<StockData Name="2" Date="02/28/2008 00:00:00" Price="47.23" Open="47.12" Close="47.23" High="47.69" Low="47.02" Volume="3163284" />
|
|
<StockData Name="2" Date="02/29/2008 00:00:00" Price="47.29" Open="46.34" Close="47.29" High="47.31" Low="45.58" Volume="6277401" />
|
|
<StockData Name="2" Date="03/03/2008 00:00:00" Price="47.72" Open="47.07" Close="47.72" High="48.26" Low="46.82" Volume="4747983" />
|
|
<StockData Name="2" Date="03/04/2008 00:00:00" Price="47.05" Open="47.24" Close="47.05" High="47.3" Low="46.2" Volume="4461064" />
|
|
<StockData Name="2" Date="03/05/2008 00:00:00" Price="47.53" Open="46.63" Close="47.53" High="47.9" Low="46.52" Volume="2843500" />
|
|
<StockData Name="2" Date="03/06/2008 00:00:00" Price="46.78" Open="47.57" Close="46.78" High="48.38" Low="46.76" Volume="3174794" />
|
|
<StockData Name="2" Date="03/07/2008 00:00:00" Price="46.31" Open="46.63" Close="46.31" High="47.36" Low="45.64" Volume="3963595" />
|
|
<StockData Name="2" Date="03/10/2008 00:00:00" Price="44.68" Open="46.29" Close="44.68" High="46.29" Low="44.68" Volume="4543819" />
|
|
<StockData Name="2" Date="03/11/2008 00:00:00" Price="47.12" Open="45.31" Close="47.12" High="47.13" Low="45.25" Volume="4295245" />
|
|
<StockData Name="2" Date="03/12/2008 00:00:00" Price="47.23" Open="47.72" Close="47.23" High="48.16" Low="47.01" Volume="2775807" />
|
|
<StockData Name="2" Date="03/13/2008 00:00:00" Price="47.26" Open="46.88" Close="47.26" High="47.7" Low="45.85" Volume="2919672" />
|
|
<StockData Name="2" Date="03/14/2008 00:00:00" Price="46.91" Open="47.17" Close="46.91" High="48.67" Low="46.22" Volume="3993724" />
|
|
<StockData Name="2" Date="03/17/2008 00:00:00" Price="45.86" Open="46.89" Close="45.86" High="47.16" Low="45.49" Volume="4850381" />
|
|
<StockData Name="2" Date="03/18/2008 00:00:00" Price="46.97" Open="46.3" Close="46.97" High="47.06" Low="45.48" Volume="3557126" />
|
|
<StockData Name="2" Date="03/19/2008 00:00:00" Price="46.87" Open="47.39" Close="46.87" High="48.42" Low="46.87" Volume="2504514" />
|
|
<StockData Name="2" Date="03/20/2008 00:00:00" Price="48.46" Open="47.1" Close="48.46" High="48.46" Low="46.39" Volume="4172822" />
|
|
<StockData Name="2" Date="03/24/2008 00:00:00" Price="49.69" Open="48.4" Close="49.69" High="50.21" Low="48.28" Volume="3609585" />
|
|
<StockData Name="2" Date="03/25/2008 00:00:00" Price="50.18" Open="50.33" Close="50.18" High="51.08" Low="50" Volume="4216523" />
|
|
<StockData Name="2" Date="03/26/2008 00:00:00" Price="49.46" Open="49.57" Close="49.46" High="49.69" Low="48.84" Volume="2702140" />
|
|
<StockData Name="2" Date="03/27/2008 00:00:00" Price="48.15" Open="49.35" Close="48.15" High="49.49" Low="48.02" Volume="3179871" />
|
|
<StockData Name="2" Date="03/28/2008 00:00:00" Price="49.34" Open="48.7" Close="49.34" High="49.68" Low="48.62" Volume="3644347" />
|
|
<StockData Name="2" Date="03/31/2008 00:00:00" Price="49.92" Open="49.37" Close="49.92" High="50.27" Low="49.13" Volume="3163427" />
|
|
<StockData Name="2" Date="04/01/2008 00:00:00" Price="51.93" Open="51" Close="51.93" High="51.96" Low="50.36" Volume="3934362" />
|
|
<StockData Name="2" Date="04/02/2008 00:00:00" Price="51.48" Open="51.34" Close="51.48" High="52.19" Low="50.95" Volume="3061208" />
|
|
<StockData Name="2" Date="04/03/2008 00:00:00" Price="50.85" Open="51.41" Close="50.85" High="51.87" Low="50.73" Volume="3113476" />
|
|
<StockData Name="2" Date="04/04/2008 00:00:00" Price="51.94" Open="50.81" Close="51.94" High="52.28" Low="50.69" Volume="3582973" />
|
|
<StockData Name="2" Date="04/07/2008 00:00:00" Price="52.3" Open="52.35" Close="52.3" High="52.83" Low="51.86" Volume="3490606" />
|
|
<StockData Name="2" Date="04/08/2008 00:00:00" Price="52.44" Open="51.87" Close="52.44" High="52.81" Low="51.87" Volume="2707843" />
|
|
<StockData Name="2" Date="04/09/2008 00:00:00" Price="51.01" Open="52.61" Close="51.01" High="52.61" Low="50.45" Volume="2904612" />
|
|
<StockData Name="2" Date="04/10/2008 00:00:00" Price="51.35" Open="51.04" Close="51.35" High="51.86" Low="50.38" Volume="1976593" />
|
|
<StockData Name="2" Date="04/11/2008 00:00:00" Price="50.21" Open="51.4" Close="50.21" High="51.44" Low="49.87" Volume="3245268" />
|
|
<StockData Name="2" Date="04/14/2008 00:00:00" Price="50.33" Open="50" Close="50.33" High="50.9" Low="49.57" Volume="2263869" />
|
|
<StockData Name="2" Date="04/15/2008 00:00:00" Price="50.88" Open="50.5" Close="50.88" High="51.15" Low="50.2" Volume="2707118" />
|
|
<StockData Name="2" Date="04/16/2008 00:00:00" Price="52.02" Open="51.14" Close="52.02" High="52.12" Low="50.9" Volume="3296476" />
|
|
<StockData Name="2" Date="04/17/2008 00:00:00" Price="51.46" Open="52.33" Close="51.46" High="52.86" Low="50.97" Volume="3051681" />
|
|
<StockData Name="2" Date="04/18/2008 00:00:00" Price="52.01" Open="52.64" Close="52.01" High="53" Low="51.76" Volume="4871929" />
|
|
<StockData Name="2" Date="04/21/2008 00:00:00" Price="52.06" Open="51.39" Close="52.06" High="52.37" Low="51.36" Volume="2631378" />
|
|
<StockData Name="2" Date="04/22/2008 00:00:00" Price="51.92" Open="51.6" Close="51.92" High="52.07" Low="51.3" Volume="1632634" />
|
|
<StockData Name="2" Date="04/23/2008 00:00:00" Price="51.81" Open="52.62" Close="51.81" High="52.62" Low="51.42" Volume="2532001" />
|
|
<StockData Name="2" Date="04/24/2008 00:00:00" Price="51.49" Open="51.7" Close="51.49" High="52.02" Low="51.18" Volume="3283383" />
|
|
<StockData Name="2" Date="04/25/2008 00:00:00" Price="51.53" Open="51.43" Close="51.53" High="51.97" Low="50.91" Volume="3507238" />
|
|
<StockData Name="2" Date="04/28/2008 00:00:00" Price="51.83" Open="52.04" Close="51.83" High="52.04" Low="51.35" Volume="1981067" />
|
|
<StockData Name="2" Date="04/29/2008 00:00:00" Price="51.68" Open="51.52" Close="51.68" High="52.26" Low="51.38" Volume="2557388" />
|
|
<StockData Name="2" Date="04/30/2008 00:00:00" Price="51.47" Open="51.88" Close="51.47" High="52.45" Low="51.24" Volume="2017179" />
|
|
<StockData Name="2" Date="05/01/2008 00:00:00" Price="53.19" Open="51.32" Close="53.19" High="53.26" Low="51.26" Volume="2868249" />
|
|
<StockData Name="2" Date="05/02/2008 00:00:00" Price="53.17" Open="53.53" Close="53.17" High="54.11" Low="52.69" Volume="3497646" />
|
|
<StockData Name="2" Date="05/05/2008 00:00:00" Price="52.09" Open="52.93" Close="52.09" High="53.3" Low="52.02" Volume="1612065" />
|
|
<StockData Name="2" Date="05/06/2008 00:00:00" Price="52.18" Open="51.95" Close="52.18" High="52.44" Low="51.56" Volume="2538929" />
|
|
<StockData Name="2" Date="05/07/2008 00:00:00" Price="52.11" Open="52.04" Close="52.11" High="52.9" Low="51.81" Volume="2382280" />
|
|
<StockData Name="2" Date="05/08/2008 00:00:00" Price="52.58" Open="52.41" Close="52.58" High="53.23" Low="52.02" Volume="2035306" />
|
|
<StockData Name="2" Date="05/09/2008 00:00:00" Price="52.61" Open="52.1" Close="52.61" High="53.15" Low="51.76" Volume="2506838" />
|
|
<StockData Name="2" Date="05/12/2008 00:00:00" Price="54.27" Open="52.77" Close="54.27" High="54.5" Low="52.13" Volume="5689581" />
|
|
<StockData Name="2" Date="05/13/2008 00:00:00" Price="54.57" Open="54.2" Close="54.57" High="54.81" Low="52.58" Volume="7575799" />
|
|
<StockData Name="2" Date="05/14/2008 00:00:00" Price="52.78" Open="54.2" Close="52.78" High="54.57" Low="52.35" Volume="8837470" />
|
|
<StockData Name="2" Date="05/15/2008 00:00:00" Price="51.52" Open="52.5" Close="51.52" High="52.95" Low="51.03" Volume="7055303" />
|
|
<StockData Name="2" Date="05/16/2008 00:00:00" Price="49.6" Open="51.77" Close="49.6" High="51.83" Low="49.08" Volume="10215946" />
|
|
<StockData Name="2" Date="05/19/2008 00:00:00" Price="48.43" Open="49.53" Close="48.43" High="49.87" Low="47.81" Volume="6404679" />
|
|
<StockData Name="2" Date="05/20/2008 00:00:00" Price="49.05" Open="48.39" Close="49.05" High="49.34" Low="48.04" Volume="6767632" />
|
|
<StockData Name="2" Date="05/21/2008 00:00:00" Price="48.95" Open="49.38" Close="48.95" High="50.39" Low="48.74" Volume="4716378" />
|
|
<StockData Name="2" Date="05/22/2008 00:00:00" Price="48.65" Open="49.1" Close="48.65" High="49.17" Low="48.45" Volume="2780785" />
|
|
<StockData Name="2" Date="05/23/2008 00:00:00" Price="48.34" Open="48.37" Close="48.34" High="48.87" Low="48.17" Volume="2549541" />
|
|
<StockData Name="2" Date="05/27/2008 00:00:00" Price="49.67" Open="48.19" Close="49.67" High="49.84" Low="48.19" Volume="3025532" />
|
|
<StockData Name="2" Date="05/28/2008 00:00:00" Price="49.08" Open="49.51" Close="49.08" High="49.67" Low="48.63" Volume="2980531" />
|
|
<StockData Name="2" Date="05/29/2008 00:00:00" Price="50.05" Open="49.01" Close="50.05" High="50.38" Low="48.99" Volume="3302112" />
|
|
<StockData Name="2" Date="05/30/2008 00:00:00" Price="50.2" Open="50.06" Close="50.2" High="50.55" Low="49.94" Volume="3212311" />
|
|
<StockData Name="2" Date="06/02/2008 00:00:00" Price="49.03" Open="50" Close="49.03" High="50.1" Low="48.56" Volume="3388346" />
|
|
<StockData Name="2" Date="06/03/2008 00:00:00" Price="48.57" Open="49.14" Close="48.57" High="49.43" Low="48.15" Volume="3950034" />
|
|
<StockData Name="2" Date="06/04/2008 00:00:00" Price="48.93" Open="48.59" Close="48.93" High="49.53" Low="48.19" Volume="3207759" />
|
|
<StockData Name="2" Date="06/05/2008 00:00:00" Price="49.54" Open="49.4" Close="49.54" High="49.74" Low="48.76" Volume="2392969" />
|
|
<StockData Name="2" Date="06/06/2008 00:00:00" Price="47.55" Open="49.06" Close="47.55" High="49.37" Low="47.54" Volume="3318356" />
|
|
<StockData Name="2" Date="06/09/2008 00:00:00" Price="46.93" Open="47.54" Close="46.93" High="47.69" Low="46.53" Volume="3801499" />
|
|
<StockData Name="2" Date="06/10/2008 00:00:00" Price="46.16" Open="46.54" Close="46.16" High="46.97" Low="45.99" Volume="5615327" />
|
|
<StockData Name="2" Date="06/11/2008 00:00:00" Price="46.07" Open="46.05" Close="46.07" High="46.5" Low="45.6" Volume="4016093" />
|
|
<StockData Name="2" Date="06/12/2008 00:00:00" Price="45.99" Open="46.65" Close="45.99" High="46.96" Low="45.5" Volume="3357571" />
|
|
<StockData Name="2" Date="06/13/2008 00:00:00" Price="46.99" Open="46.48" Close="46.99" High="47.33" Low="46.36" Volume="3156409" />
|
|
<StockData Name="2" Date="06/16/2008 00:00:00" Price="47.06" Open="46.95" Close="47.06" High="47.38" Low="46.35" Volume="2258754" />
|
|
<StockData Name="2" Date="06/17/2008 00:00:00" Price="46.76" Open="47.15" Close="46.76" High="47.22" Low="46.18" Volume="3431639" />
|
|
<StockData Name="2" Date="06/18/2008 00:00:00" Price="46.96" Open="46.36" Close="46.96" High="47.44" Low="46.26" Volume="3088747" />
|
|
<StockData Name="2" Date="06/19/2008 00:00:00" Price="48.44" Open="47.16" Close="48.44" High="48.55" Low="46.6" Volume="4159662" />
|
|
<StockData Name="2" Date="06/20/2008 00:00:00" Price="46.94" Open="48.34" Close="46.94" High="48.34" Low="46.9" Volume="5238845" />
|
|
<StockData Name="2" Date="06/23/2008 00:00:00" Price="46.04" Open="46.96" Close="46.04" High="47.12" Low="46" Volume="2864555" />
|
|
<StockData Name="2" Date="06/24/2008 00:00:00" Price="46.14" Open="46" Close="46.14" High="46.72" Low="45.42" Volume="3204688" />
|
|
<StockData Name="2" Date="06/25/2008 00:00:00" Price="45.83" Open="46.44" Close="45.83" High="46.61" Low="45.66" Volume="3657274" />
|
|
<StockData Name="2" Date="06/26/2008 00:00:00" Price="44.39" Open="45.5" Close="44.39" High="45.85" Low="44.1" Volume="6822029" />
|
|
<StockData Name="2" Date="06/27/2008 00:00:00" Price="43.94" Open="44.25" Close="43.94" High="44.76" Low="43.46" Volume="5401939" />
|
|
<StockData Name="2" Date="06/30/2008 00:00:00" Price="44.43" Open="45.01" Close="44.43" High="45.79" Low="44.07" Volume="5421454" />
|
|
<StockData Name="2" Date="07/01/2008 00:00:00" Price="45.42" Open="44.12" Close="45.42" High="45.42" Low="43.98" Volume="4899699" />
|
|
<StockData Name="2" Date="07/02/2008 00:00:00" Price="43.62" Open="45.35" Close="43.62" High="45.55" Low="43.6" Volume="4634796" />
|
|
<StockData Name="2" Date="07/03/2008 00:00:00" Price="43.98" Open="43.98" Close="43.98" High="44.59" Low="43.43" Volume="2283600" />
|
|
<StockData Name="2" Date="07/07/2008 00:00:00" Price="44.38" Open="43.77" Close="44.38" High="45.37" Low="43.77" Volume="4887376" />
|
|
<StockData Name="2" Date="07/08/2008 00:00:00" Price="46.32" Open="44.39" Close="46.32" High="46.36" Low="44.25" Volume="4557478" />
|
|
<StockData Name="2" Date="07/09/2008 00:00:00" Price="44.47" Open="46.17" Close="44.47" High="46.45" Low="44.42" Volume="4843590" />
|
|
<StockData Name="2" Date="07/10/2008 00:00:00" Price="45.15" Open="44.3" Close="45.15" High="45.71" Low="43.89" Volume="4147401" />
|
|
<StockData Name="2" Date="07/11/2008 00:00:00" Price="44.1" Open="44.84" Close="44.1" High="45.06" Low="43.13" Volume="4867954" />
|
|
<StockData Name="2" Date="07/14/2008 00:00:00" Price="44.34" Open="44.31" Close="44.34" High="45" Low="44.18" Volume="2917517" />
|
|
<StockData Name="2" Date="07/15/2008 00:00:00" Price="44.56" Open="44.24" Close="44.56" High="44.9" Low="43.37" Volume="6497788" />
|
|
<StockData Name="2" Date="07/16/2008 00:00:00" Price="46" Open="44.75" Close="46" High="46.31" Low="44.6" Volume="5360605" />
|
|
<StockData Name="2" Date="07/17/2008 00:00:00" Price="47.86" Open="46.23" Close="47.86" High="48.23" Low="46.01" Volume="7058787" />
|
|
<StockData Name="2" Date="07/18/2008 00:00:00" Price="48.46" Open="47.97" Close="48.46" High="48.7" Low="46.97" Volume="5092593" />
|
|
<StockData Name="2" Date="07/21/2008 00:00:00" Price="48.15" Open="48.68" Close="48.15" High="48.86" Low="47.98" Volume="4849077" />
|
|
<StockData Name="2" Date="07/22/2008 00:00:00" Price="48.13" Open="47.8" Close="48.13" High="48.56" Low="47.68" Volume="4451720" />
|
|
<StockData Name="2" Date="07/23/2008 00:00:00" Price="49.07" Open="48.41" Close="49.07" High="49.36" Low="48.17" Volume="3257337" />
|
|
<StockData Name="2" Date="07/24/2008 00:00:00" Price="47.22" Open="49.1" Close="47.22" High="49.1" Low="47" Volume="4493487" />
|
|
<StockData Name="2" Date="07/25/2008 00:00:00" Price="47.73" Open="47.92" Close="47.73" High="48.37" Low="47.48" Volume="4116429" />
|
|
<StockData Name="2" Date="07/28/2008 00:00:00" Price="46.05" Open="47.37" Close="46.05" High="47.95" Low="45.82" Volume="4958468" />
|
|
<StockData Name="2" Date="07/29/2008 00:00:00" Price="47.4" Open="46.65" Close="47.4" High="47.67" Low="45.92" Volume="6527427" />
|
|
<StockData Name="2" Date="07/30/2008 00:00:00" Price="44.29" Open="44.06" Close="44.29" High="44.41" Low="42.47" Volume="14765821" />
|
|
<StockData Name="2" Date="07/31/2008 00:00:00" Price="43.18" Open="43.93" Close="43.18" High="44" Low="42.9" Volume="5297082" />
|
|
<StockData Name="2" Date="08/01/2008 00:00:00" Price="42.9" Open="43.47" Close="42.9" High="43.67" Low="42.51" Volume="5138461" />
|
|
<StockData Name="2" Date="08/04/2008 00:00:00" Price="41.8" Open="42.56" Close="41.8" High="42.79" Low="41.17" Volume="6454276" />
|
|
<StockData Name="2" Date="08/05/2008 00:00:00" Price="43.83" Open="42.22" Close="43.83" High="43.97" Low="42.12" Volume="5806245" />
|
|
<StockData Name="2" Date="08/06/2008 00:00:00" Price="45.48" Open="43.3" Close="45.48" High="45.5" Low="43.28" Volume="6092855" />
|
|
<StockData Name="2" Date="08/07/2008 00:00:00" Price="45.98" Open="45.4" Close="45.98" High="46.73" Low="45.08" Volume="5838421" />
|
|
<StockData Name="2" Date="08/08/2008 00:00:00" Price="46.65" Open="46.25" Close="46.65" High="47.18" Low="45.79" Volume="4436427" />
|
|
<StockData Name="2" Date="08/11/2008 00:00:00" Price="47.52" Open="46.7" Close="47.52" High="48.23" Low="46.29" Volume="4044030" />
|
|
<StockData Name="2" Date="08/12/2008 00:00:00" Price="48.57" Open="47.32" Close="48.57" High="48.99" Low="47.26" Volume="5195354" />
|
|
<StockData Name="2" Date="08/13/2008 00:00:00" Price="48.46" Open="48.16" Close="48.46" High="48.71" Low="47.34" Volume="4820295" />
|
|
<StockData Name="2" Date="08/14/2008 00:00:00" Price="48.6" Open="48" Close="48.6" High="49.27" Low="47.8" Volume="3819535" />
|
|
<StockData Name="2" Date="08/15/2008 00:00:00" Price="48.24" Open="48.47" Close="48.24" High="48.56" Low="46.68" Volume="5032821" />
|
|
<StockData Name="2" Date="08/18/2008 00:00:00" Price="47.76" Open="48.42" Close="47.76" High="48.97" Low="47.03" Volume="3655682" />
|
|
<StockData Name="2" Date="08/19/2008 00:00:00" Price="46.43" Open="47.65" Close="46.43" High="47.92" Low="46.06" Volume="5090097" />
|
|
<StockData Name="2" Date="08/20/2008 00:00:00" Price="47.06" Open="46.67" Close="47.06" High="47.75" Low="46.05" Volume="4689738" />
|
|
<StockData Name="2" Date="08/21/2008 00:00:00" Price="46.94" Open="46.88" Close="46.94" High="47.1" Low="46.12" Volume="2543392" />
|
|
<StockData Name="2" Date="08/22/2008 00:00:00" Price="47.75" Open="46.82" Close="47.75" High="47.98" Low="46.82" Volume="2282051" />
|
|
<StockData Name="2" Date="08/25/2008 00:00:00" Price="46.82" Open="47.91" Close="46.82" High="47.96" Low="46.69" Volume="2814439" />
|
|
<StockData Name="2" Date="08/26/2008 00:00:00" Price="47.24" Open="46.86" Close="47.24" High="47.84" Low="46.78" Volume="3054946" />
|
|
<StockData Name="2" Date="08/27/2008 00:00:00" Price="48.04" Open="47.04" Close="48.04" High="48.39" Low="47.02" Volume="2638475" />
|
|
<StockData Name="2" Date="08/28/2008 00:00:00" Price="48.88" Open="47.8" Close="48.88" High="49.61" Low="47.78" Volume="3003032" />
|
|
<StockData Name="2" Date="08/29/2008 00:00:00" Price="48.81" Open="48.3" Close="48.81" High="48.92" Low="47.98" Volume="3056773" />
|
|
<StockData Name="2" Date="09/02/2008 00:00:00" Price="48.97" Open="49.66" Close="48.97" High="50.17" Low="48.61" Volume="4515269" />
|
|
<StockData Name="2" Date="09/03/2008 00:00:00" Price="47.61" Open="48.99" Close="47.61" High="49.18" Low="46.95" Volume="4531149" />
|
|
<StockData Name="2" Date="09/04/2008 00:00:00" Price="46" Open="47.45" Close="46" High="47.61" Low="46" Volume="3740548" />
|
|
<StockData Name="2" Date="09/05/2008 00:00:00" Price="46.48" Open="45.74" Close="46.48" High="46.71" Low="45.07" Volume="4785316" />
|
|
<StockData Name="2" Date="09/08/2008 00:00:00" Price="45.94" Open="45.65" Close="45.94" High="46.72" Low="44.94" Volume="6113424" />
|
|
<StockData Name="2" Date="09/09/2008 00:00:00" Price="44.21" Open="46.13" Close="44.21" High="46.68" Low="44.1" Volume="6511597" />
|
|
<StockData Name="2" Date="09/10/2008 00:00:00" Price="45.6" Open="45.19" Close="45.6" High="45.95" Low="44.75" Volume="5434326" />
|
|
<StockData Name="2" Date="09/11/2008 00:00:00" Price="45.56" Open="45.29" Close="45.56" High="45.71" Low="44.57" Volume="4091603" />
|
|
<StockData Name="2" Date="09/12/2008 00:00:00" Price="44.99" Open="44.08" Close="44.99" High="45.2" Low="43.8" Volume="4141652" />
|
|
<StockData Name="2" Date="09/15/2008 00:00:00" Price="43.3" Open="43.61" Close="43.3" High="44.5" Low="42.72" Volume="4940412" />
|
|
<StockData Name="2" Date="09/16/2008 00:00:00" Price="42.96" Open="43.42" Close="42.96" High="44.31" Low="42.19" Volume="8043616" />
|
|
<StockData Name="2" Date="09/17/2008 00:00:00" Price="41.04" Open="42.55" Close="41.04" High="43.81" Low="41" Volume="8744826" />
|
|
<StockData Name="2" Date="09/18/2008 00:00:00" Price="43.79" Open="42.05" Close="43.79" High="43.87" Low="41.16" Volume="7717570" />
|
|
<StockData Name="2" Date="09/19/2008 00:00:00" Price="43.42" Open="45.08" Close="43.42" High="45.1" Low="41.84" Volume="9941599" />
|
|
<StockData Name="2" Date="09/22/2008 00:00:00" Price="40.8" Open="43.52" Close="40.8" High="43.77" Low="40.73" Volume="5500527" />
|
|
<StockData Name="2" Date="09/23/2008 00:00:00" Price="40.06" Open="41.14" Close="40.06" High="41.78" Low="39.32" Volume="5801465" />
|
|
<StockData Name="2" Date="09/24/2008 00:00:00" Price="39.46" Open="39.15" Close="39.46" High="40.15" Low="38.36" Volume="6812282" />
|
|
<StockData Name="2" Date="09/25/2008 00:00:00" Price="39.23" Open="39.5" Close="39.23" High="40.61" Low="39.07" Volume="5289684" />
|
|
<StockData Name="2" Date="09/26/2008 00:00:00" Price="39.63" Open="38.77" Close="39.63" High="39.77" Low="38.5" Volume="7508443" />
|
|
<StockData Name="2" Date="09/29/2008 00:00:00" Price="36" Open="39.22" Close="36" High="39.56" Low="36" Volume="6695101" />
|
|
<StockData Name="2" Date="09/30/2008 00:00:00" Price="36.99" Open="37.1" Close="36.99" High="37.5" Low="35.1" Volume="9531322" />
|
|
<StockData Name="2" Date="10/01/2008 00:00:00" Price="34.97" Open="36.66" Close="34.97" High="36.76" Low="34.47" Volume="6927627" />
|
|
<StockData Name="2" Date="10/02/2008 00:00:00" Price="33.97" Open="34.91" Close="33.97" High="35.43" Low="33.82" Volume="7869942" />
|
|
<StockData Name="2" Date="10/03/2008 00:00:00" Price="32.68" Open="34.67" Close="32.68" High="34.67" Low="32.24" Volume="11635271" />
|
|
<StockData Name="2" Date="10/06/2008 00:00:00" Price="30.81" Open="31.63" Close="30.81" High="32.36" Low="28.88" Volume="10908601" />
|
|
<StockData Name="2" Date="10/07/2008 00:00:00" Price="29.11" Open="31.78" Close="29.11" High="32.04" Low="28.78" Volume="8478022" />
|
|
<StockData Name="2" Date="10/08/2008 00:00:00" Price="28.99" Open="28.57" Close="28.99" High="30.93" Low="28.3" Volume="9524414" />
|
|
<StockData Name="2" Date="10/09/2008 00:00:00" Price="27.8" Open="29.21" Close="27.8" High="29.98" Low="27.64" Volume="6470608" />
|
|
<StockData Name="2" Date="10/10/2008 00:00:00" Price="27.99" Open="27.5" Close="27.99" High="29.34" Low="26.21" Volume="12733600" />
|
|
<StockData Name="2" Date="10/13/2008 00:00:00" Price="31.27" Open="28.98" Close="31.27" High="31.52" Low="28.87" Volume="7244457" />
|
|
<StockData Name="2" Date="10/14/2008 00:00:00" Price="29.63" Open="32.52" Close="29.63" High="33.12" Low="29.41" Volume="7323848" />
|
|
<StockData Name="2" Date="10/15/2008 00:00:00" Price="26.53" Open="29.15" Close="26.53" High="29.63" Low="26.45" Volume="5273616" />
|
|
<StockData Name="2" Date="10/16/2008 00:00:00" Price="27.49" Open="27.51" Close="27.49" High="27.52" Low="24.56" Volume="8700587" />
|
|
<StockData Name="2" Date="10/17/2008 00:00:00" Price="29.79" Open="27.26" Close="29.79" High="30.87" Low="26.98" Volume="8404483" />
|
|
<StockData Name="2" Date="10/20/2008 00:00:00" Price="31.11" Open="30.4" Close="31.11" High="31.12" Low="28.89" Volume="5382246" />
|
|
<StockData Name="2" Date="10/21/2008 00:00:00" Price="28.18" Open="30.3" Close="28.18" High="30.46" Low="28.16" Volume="4550438" />
|
|
<StockData Name="2" Date="10/22/2008 00:00:00" Price="26.74" Open="28.08" Close="26.74" High="28.23" Low="25.91" Volume="4467407" />
|
|
<StockData Name="2" Date="10/23/2008 00:00:00" Price="26.79" Open="26.59" Close="26.79" High="27.76" Low="25.3" Volume="6187815" />
|
|
<StockData Name="2" Date="10/24/2008 00:00:00" Price="24.77" Open="24.96" Close="24.77" High="26.39" Low="24.75" Volume="5676390" />
|
|
<StockData Name="2" Date="10/27/2008 00:00:00" Price="22.8" Open="24.49" Close="22.8" High="24.74" Low="22.73" Volume="6697214" />
|
|
<StockData Name="2" Date="10/28/2008 00:00:00" Price="26.62" Open="23.39" Close="26.62" High="26.81" Low="23.39" Volume="7666479" />
|
|
<StockData Name="2" Date="10/29/2008 00:00:00" Price="28.04" Open="26.23" Close="28.04" High="29.4" Low="25.81" Volume="7482475" />
|
|
<StockData Name="2" Date="10/30/2008 00:00:00" Price="27.73" Open="29.13" Close="27.73" High="29.26" Low="26.5" Volume="7332100" />
|
|
<StockData Name="2" Date="10/31/2008 00:00:00" Price="22.78" Open="23.86" Close="22.78" High="24.65" Low="21.91" Volume="25464352" />
|
|
<StockData Name="2" Date="11/03/2008 00:00:00" Price="23.18" Open="22.99" Close="23.18" High="23.59" Low="22.8" Volume="8962880" />
|
|
<StockData Name="2" Date="11/04/2008 00:00:00" Price="23.4" Open="23.76" Close="23.4" High="24.9" Low="22.88" Volume="7800608" />
|
|
<StockData Name="2" Date="11/05/2008 00:00:00" Price="22.37" Open="23.49" Close="22.37" High="24" Low="22.35" Volume="8819046" />
|
|
<StockData Name="2" Date="11/06/2008 00:00:00" Price="22.21" Open="22.29" Close="22.21" High="22.81" Low="21.62" Volume="7969172" />
|
|
<StockData Name="2" Date="11/07/2008 00:00:00" Price="23.56" Open="22.3" Close="23.56" High="23.87" Low="22.03" Volume="5964111" />
|
|
<StockData Name="2" Date="11/10/2008 00:00:00" Price="22.93" Open="23.95" Close="22.93" High="23.95" Low="22.72" Volume="4848344" />
|
|
<StockData Name="2" Date="11/11/2008 00:00:00" Price="23.48" Open="23.1" Close="23.48" High="23.95" Low="22.7" Volume="5848508" />
|
|
<StockData Name="2" Date="11/12/2008 00:00:00" Price="20.75" Open="22.99" Close="20.75" High="23.15" Low="20.65" Volume="9513077" />
|
|
<StockData Name="2" Date="11/13/2008 00:00:00" Price="22.22" Open="20.87" Close="22.22" High="22.31" Low="19.28" Volume="9490239" />
|
|
<StockData Name="2" Date="11/14/2008 00:00:00" Price="20.44" Open="21.19" Close="20.44" High="21.19" Low="20.02" Volume="9321445" />
|
|
<StockData Name="2" Date="11/17/2008 00:00:00" Price="19.3" Open="20.47" Close="19.3" High="20.47" Low="19.26" Volume="4836539" />
|
|
<StockData Name="2" Date="11/18/2008 00:00:00" Price="18.45" Open="19.36" Close="18.45" High="19.68" Low="17.95" Volume="6439866" />
|
|
<StockData Name="2" Date="11/19/2008 00:00:00" Price="17.11" Open="17.99" Close="17.11" High="18.61" Low="17.11" Volume="6749027" />
|
|
<StockData Name="2" Date="11/20/2008 00:00:00" Price="17.34" Open="17.05" Close="17.34" High="18.85" Low="16.56" Volume="11033652" />
|
|
<StockData Name="2" Date="11/21/2008 00:00:00" Price="18.87" Open="17.65" Close="18.87" High="18.87" Low="16.87" Volume="10739975" />
|
|
<StockData Name="2" Date="11/24/2008 00:00:00" Price="20.43" Open="18.15" Close="20.43" High="20.66" Low="18.02" Volume="6768825" />
|
|
<StockData Name="2" Date="11/25/2008 00:00:00" Price="18.72" Open="20.5" Close="18.72" High="20.9" Low="18.31" Volume="7384546" />
|
|
<StockData Name="2" Date="11/26/2008 00:00:00" Price="20.01" Open="18.65" Close="20.01" High="21" Low="18.51" Volume="5725471" />
|
|
<StockData Name="2" Date="11/27/2008 00:00:00" Price="19.06" Open="19.73" Close="19.06" High="19.9" Low="18.96" Volume="2190280" />
|
|
<StockData Name="2" Date="11/28/2008 00:00:00" Price="19.06" Open="19.73" Close="19.06" High="19.9" Low="18.96" Volume="2190280" />
|
|
<StockData Name="2" Date="12/01/2008 00:00:00" Price="17.77" Open="18.59" Close="17.77" High="18.92" Low="17.76" Volume="5453250" />
|
|
<StockData Name="2" Date="12/02/2008 00:00:00" Price="19.03" Open="17.82" Close="19.03" High="19.05" Low="17.5" Volume="6579470" />
|
|
<StockData Name="2" Date="12/03/2008 00:00:00" Price="19.09" Open="18.63" Close="19.09" High="19.75" Low="18.35" Volume="9349150" />
|
|
<StockData Name="2" Date="12/04/2008 00:00:00" Price="18.75" Open="18.67" Close="18.75" High="19.38" Low="18.42" Volume="7147770" />
|
|
<StockData Name="2" Date="12/05/2008 00:00:00" Price="19.98" Open="18.04" Close="19.98" High="20.12" Low="18.04" Volume="6388597" />
|
|
<StockData Name="2" Date="12/08/2008 00:00:00" Price="21.87" Open="20.7" Close="21.87" High="22.05" Low="20.3" Volume="8735821" />
|
|
<StockData Name="2" Date="12/09/2008 00:00:00" Price="19.35" Open="21.42" Close="19.35" High="21.59" Low="19.23" Volume="10758531" />
|
|
<StockData Name="2" Date="12/10/2008 00:00:00" Price="17" Open="16.84" Close="17" High="17.29" Low="15.5" Volume="45213235" />
|
|
<StockData Name="2" Date="12/11/2008 00:00:00" Price="17.01" Open="17.24" Close="17.01" High="18.1" Low="16.73" Volume="13768858" />
|
|
<StockData Name="2" Date="12/12/2008 00:00:00" Price="17.01" Open="16.65" Close="17.01" High="17.85" Low="16.57" Volume="8383558" />
|
|
<StockData Name="2" Date="12/15/2008 00:00:00" Price="16.3" Open="17.09" Close="16.3" High="17.34" Low="16.1" Volume="5777124" />
|
|
<StockData Name="2" Date="12/16/2008 00:00:00" Price="16.06" Open="16.35" Close="16.06" High="16.75" Low="15.89" Volume="11451898" />
|
|
<StockData Name="2" Date="12/17/2008 00:00:00" Price="17.22" Open="16" Close="17.22" High="17.46" Low="15.92" Volume="14433123" />
|
|
<StockData Name="2" Date="12/18/2008 00:00:00" Price="16.76" Open="16.57" Close="16.76" High="17.41" Low="16.41" Volume="7688535" />
|
|
<StockData Name="2" Date="12/19/2008 00:00:00" Price="17.39" Open="16.8" Close="17.39" High="17.63" Low="16.75" Volume="10100695" />
|
|
<StockData Name="2" Date="12/22/2008 00:00:00" Price="16.38" Open="17.55" Close="16.38" High="17.55" Low="16.03" Volume="7024194" />
|
|
<StockData Name="2" Date="12/23/2008 00:00:00" Price="15.85" Open="16.49" Close="15.85" High="16.71" Low="15.56" Volume="5666723" />
|
|
<StockData Name="2" Date="12/24/2008 00:00:00" Price="15.8" Open="15.7" Close="15.8" High="15.96" Low="15.65" Volume="2045545" />
|
|
<StockData Name="2" Date="12/25/2008 00:00:00" Price="15.32" Open="15.82" Close="15.32" High="15.88" Low="15.01" Volume="4842179" />
|
|
<StockData Name="2" Date="12/26/2008 00:00:00" Price="15.32" Open="15.82" Close="15.32" High="15.88" Low="15.01" Volume="4842179" />
|
|
<StockData Name="2" Date="12/29/2008 00:00:00" Price="15.12" Open="15.31" Close="15.12" High="15.39" Low="14.79" Volume="4421114" />
|
|
<StockData Name="2" Date="12/30/2008 00:00:00" Price="15.34" Open="15.1" Close="15.34" High="15.59" Low="14.96" Volume="3894634" />
|
|
<StockData Name="2" Date="12/31/2008 00:00:00" Price="16.04" Open="15.23" Close="16.04" High="16.16" Low="15.22" Volume="5705771" />
|
|
<StockData Name="2" Date="01/01/2009 00:00:00" Price="17.44" Open="16.05" Close="17.44" High="17.52" Low="15.98" Volume="5874079" />
|
|
<StockData Name="2" Date="01/02/2009 00:00:00" Price="17.44" Open="16.05" Close="17.44" High="17.52" Low="15.98" Volume="5874079" />
|
|
<StockData Name="2" Date="01/05/2009 00:00:00" Price="16.7" Open="17.45" Close="16.7" High="17.68" Low="16.58" Volume="8065002" />
|
|
<StockData Name="2" Date="01/06/2009 00:00:00" Price="18.56" Open="17.12" Close="18.56" High="18.63" Low="16.61" Volume="17914407" />
|
|
<StockData Name="2" Date="01/07/2009 00:00:00" Price="17.76" Open="18" Close="17.76" High="18.23" Low="17.4" Volume="9377582" />
|
|
<StockData Name="2" Date="01/08/2009 00:00:00" Price="18.85" Open="17.92" Close="18.85" High="20.6" Low="17.5" Volume="9923304" />
|
|
<StockData Name="2" Date="01/09/2009 00:00:00" Price="17.79" Open="18.85" Close="17.79" High="18.95" Low="17.68" Volume="7147781" />
|
|
<StockData Name="2" Date="01/12/2009 00:00:00" Price="17.51" Open="17.74" Close="17.51" High="18.03" Low="17.22" Volume="4368514" />
|
|
<StockData Name="2" Date="01/13/2009 00:00:00" Price="17.21" Open="17.41" Close="17.21" High="17.69" Low="16.94" Volume="9160204" />
|
|
<StockData Name="2" Date="01/14/2009 00:00:00" Price="16.67" Open="16.96" Close="16.67" High="17.04" Low="16.27" Volume="6341935" />
|
|
<StockData Name="2" Date="01/15/2009 00:00:00" Price="17.25" Open="16.51" Close="17.25" High="17.37" Low="16.43" Volume="11001543" />
|
|
<StockData Name="2" Date="01/16/2009 00:00:00" Price="17.53" Open="17.28" Close="17.53" High="17.86" Low="16.72" Volume="8902806" />
|
|
<StockData Name="2" Date="01/20/2009 00:00:00" Price="16.63" Open="17.27" Close="16.63" High="17.49" Low="16.57" Volume="7776573" />
|
|
<StockData Name="2" Date="01/21/2009 00:00:00" Price="17.56" Open="16.91" Close="17.56" High="17.59" Low="16.64" Volume="5732256" />
|
|
<StockData Name="2" Date="01/22/2009 00:00:00" Price="16.5" Open="17.47" Close="16.5" High="17.48" Low="16.26" Volume="6417025" />
|
|
<StockData Name="2" Date="01/23/2009 00:00:00" Price="16.95" Open="16.27" Close="16.95" High="17.22" Low="16.01" Volume="7135236" />
|
|
<StockData Name="2" Date="01/26/2009 00:00:00" Price="16.32" Open="16.79" Close="16.32" High="17.14" Low="16.01" Volume="6308814" />
|
|
<StockData Name="2" Date="01/27/2009 00:00:00" Price="16.49" Open="16.12" Close="16.49" High="16.79" Low="16.12" Volume="4936725" />
|
|
<StockData Name="2" Date="01/28/2009 00:00:00" Price="16.88" Open="16.8" Close="16.88" High="17.12" Low="16.61" Volume="5805088" />
|
|
<StockData Name="2" Date="01/29/2009 00:00:00" Price="16.19" Open="16.29" Close="16.19" High="16.74" Low="15.91" Volume="9374167" />
|
|
<StockData Name="2" Date="01/30/2009 00:00:00" Price="15.44" Open="16.3" Close="15.44" High="16.3" Low="15.4" Volume="13189566" />
|
|
<StockData Name="2" Date="02/02/2009 00:00:00" Price="14.86" Open="15.2" Close="14.86" High="15.37" Low="14.66" Volume="14379229" />
|
|
<StockData Name="2" Date="02/03/2009 00:00:00" Price="15.5" Open="14.75" Close="15.5" High="15.79" Low="14.24" Volume="18053395" />
|
|
<StockData Name="2" Date="02/04/2009 00:00:00" Price="17.27" Open="16.3" Close="17.27" High="17.6" Low="16.03" Volume="24360887" />
|
|
<StockData Name="2" Date="02/05/2009 00:00:00" Price="18.7" Open="17.1" Close="18.7" High="18.94" Low="17.03" Volume="19736243" />
|
|
<StockData Name="2" Date="02/06/2009 00:00:00" Price="19.34" Open="18.93" Close="19.34" High="19.45" Low="18.7" Volume="13070622" />
|
|
<StockData Name="2" Date="02/09/2009 00:00:00" Price="18.58" Open="19.1" Close="18.58" High="19.1" Low="18.46" Volume="10132794" />
|
|
<StockData Name="2" Date="02/10/2009 00:00:00" Price="16.84" Open="18.45" Close="16.84" High="18.58" Low="16.57" Volume="16657133" />
|
|
<StockData Name="2" Date="02/11/2009 00:00:00" Price="17.03" Open="17" Close="17.03" High="17.42" Low="16.64" Volume="11442132" />
|
|
<StockData Name="2" Date="02/12/2009 00:00:00" Price="16.95" Open="16.79" Close="16.95" High="16.98" Low="16.38" Volume="6179604" />
|
|
<StockData Name="2" Date="02/13/2009 00:00:00" Price="16.93" Open="17.05" Close="16.93" High="17.2" Low="16.69" Volume="6629992" />
|
|
<StockData Name="2" Date="02/17/2009 00:00:00" Price="16.45" Open="16.46" Close="16.45" High="16.74" Low="16.16" Volume="7327944" />
|
|
<StockData Name="2" Date="02/18/2009 00:00:00" Price="16.53" Open="16.67" Close="16.53" High="16.93" Low="16.11" Volume="6415225" />
|
|
<StockData Name="2" Date="02/19/2009 00:00:00" Price="16.19" Open="16.88" Close="16.19" High="17.08" Low="16.19" Volume="6642600" />
|
|
<StockData Name="2" Date="02/20/2009 00:00:00" Price="16.38" Open="16.03" Close="16.38" High="16.53" Low="15.95" Volume="9148343" />
|
|
<StockData Name="2" Date="02/23/2009 00:00:00" Price="16.02" Open="16.2" Close="16.02" High="16.77" Low="15.93" Volume="7110421" />
|
|
<StockData Name="2" Date="02/24/2009 00:00:00" Price="17.12" Open="16.06" Close="17.12" High="17.31" Low="16.06" Volume="8448503" />
|
|
<StockData Name="2" Date="02/25/2009 00:00:00" Price="16.75" Open="16.71" Close="16.75" High="17.18" Low="16.13" Volume="7031793" />
|
|
<StockData Name="2" Date="02/26/2009 00:00:00" Price="16.13" Open="16.78" Close="16.13" High="17.07" Low="16.11" Volume="4976962" />
|
|
<StockData Name="2" Date="02/27/2009 00:00:00" Price="16.31" Open="15.63" Close="16.31" High="16.65" Low="15.53" Volume="6646158" />
|
|
<StockData Name="2" Date="03/02/2009 00:00:00" Price="15.34" Open="15.84" Close="15.34" High="16.31" Low="15.25" Volume="6056063" />
|
|
<StockData Name="2" Date="03/03/2009 00:00:00" Price="14.92" Open="15.95" Close="14.92" High="15.95" Low="14.75" Volume="9194080" />
|
|
<StockData Name="2" Date="03/04/2009 00:00:00" Price="15.93" Open="15.06" Close="15.93" High="16.26" Low="14.95" Volume="7597917" />
|
|
<StockData Name="2" Date="03/05/2009 00:00:00" Price="15.29" Open="15.52" Close="15.29" High="15.92" Low="15.14" Volume="6563858" />
|
|
<StockData Name="2" Date="03/06/2009 00:00:00" Price="15.31" Open="15.1" Close="15.31" High="15.61" Low="14.76" Volume="9533673" />
|
|
<StockData Name="2" Date="03/09/2009 00:00:00" Price="15.7" Open="15.12" Close="15.7" High="16.02" Low="15.07" Volume="6225357" />
|
|
<StockData Name="2" Date="03/10/2009 00:00:00" Price="16.73" Open="16.18" Close="16.73" High="16.78" Low="15.74" Volume="5393277" />
|
|
<StockData Name="2" Date="03/11/2009 00:00:00" Price="17.51" Open="16.82" Close="17.51" High="17.66" Low="16.57" Volume="6186152" />
|
|
<StockData Name="2" Date="03/12/2009 00:00:00" Price="18" Open="17.26" Close="18" High="18.05" Low="17.13" Volume="6562507" />
|
|
<StockData Name="2" Date="03/13/2009 00:00:00" Price="17.76" Open="17.63" Close="17.76" High="17.95" Low="17.33" Volume="3813501" />
|
|
<StockData Name="2" Date="03/16/2009 00:00:00" Price="17.31" Open="17.8" Close="17.31" High="18.06" Low="17.31" Volume="3971923" />
|
|
<StockData Name="2" Date="03/17/2009 00:00:00" Price="18.38" Open="17.31" Close="18.38" High="18.4" Low="17.31" Volume="5715981" />
|
|
<StockData Name="2" Date="03/18/2009 00:00:00" Price="18.79" Open="18.39" Close="18.79" High="19.06" Low="17.65" Volume="9831600" />
|
|
<StockData Name="2" Date="03/19/2009 00:00:00" Price="18.94" Open="18.99" Close="18.94" High="19.43" Low="18.47" Volume="7923895" />
|
|
<StockData Name="2" Date="03/20/2009 00:00:00" Price="18.22" Open="18.45" Close="18.22" High="19.26" Low="18.07" Volume="5455488" />
|
|
<StockData Name="2" Date="03/23/2009 00:00:00" Price="19.65" Open="18.3" Close="19.65" High="19.78" Low="18.3" Volume="5447914" />
|
|
<StockData Name="2" Date="03/24/2009 00:00:00" Price="19.15" Open="19.44" Close="19.15" High="19.74" Low="19.14" Volume="3508112" />
|
|
<StockData Name="2" Date="03/25/2009 00:00:00" Price="18.99" Open="19.45" Close="18.99" High="19.75" Low="18.34" Volume="7489392" />
|
|
<StockData Name="2" Date="03/26/2009 00:00:00" Price="19.5" Open="19.21" Close="19.5" High="19.75" Low="18.99" Volume="6875492" />
|
|
<StockData Name="2" Date="03/27/2009 00:00:00" Price="18.69" Open="19.63" Close="18.69" High="19.63" Low="18.48" Volume="6346298" />
|
|
<StockData Name="2" Date="03/30/2009 00:00:00" Price="18.18" Open="18.33" Close="18.18" High="18.45" Low="17.69" Volume="4904683" />
|
|
<StockData Name="2" Date="03/31/2009 00:00:00" Price="18.19" Open="18.15" Close="18.19" High="18.57" Low="17.78" Volume="5683068" />
|
|
<StockData Name="2" Date="04/01/2009 00:00:00" Price="18.39" Open="17.65" Close="18.39" High="18.7" Low="17.55" Volume="4941774" />
|
|
<StockData Name="2" Date="04/02/2009 00:00:00" Price="19.45" Open="18.47" Close="19.45" High="20.05" Low="18.47" Volume="7267449" />
|
|
<StockData Name="2" Date="04/03/2009 00:00:00" Price="20.7" Open="19.26" Close="20.7" High="20.89" Low="19.26" Volume="7973664" />
|
|
<StockData Name="2" Date="04/06/2009 00:00:00" Price="19.69" Open="20.48" Close="19.69" High="20.6" Low="19.19" Volume="7197073" />
|
|
<StockData Name="2" Date="04/07/2009 00:00:00" Price="19.17" Open="19.46" Close="19.17" High="19.78" Low="19.01" Volume="6599834" />
|
|
<StockData Name="2" Date="04/08/2009 00:00:00" Price="19.62" Open="19.35" Close="19.62" High="19.85" Low="19.04" Volume="7383856" />
|
|
<StockData Name="2" Date="04/09/2009 00:00:00" Price="19.69" Open="20.11" Close="19.69" High="20.32" Low="19.39" Volume="7097146" />
|
|
<StockData Name="2" Date="04/10/2009 00:00:00" Price="19.42" Open="20.1" Close="19.42" High="20.11" Low="19.15" Volume="4441053" />
|
|
<StockData Name="2" Date="04/13/2009 00:00:00" Price="19.42" Open="20.1" Close="19.42" High="20.11" Low="19.15" Volume="4441053" />
|
|
<StockData Name="2" Date="04/14/2009 00:00:00" Price="18.77" Open="19.34" Close="18.77" High="19.62" Low="18.68" Volume="6107943" />
|
|
<StockData Name="2" Date="04/15/2009 00:00:00" Price="19.16" Open="18.64" Close="19.16" High="19.4" Low="18.6" Volume="7787424" />
|
|
<StockData Name="2" Date="04/16/2009 00:00:00" Price="19" Open="19.77" Close="19" High="19.88" Low="18.49" Volume="10590954" />
|
|
<StockData Name="2" Date="04/17/2009 00:00:00" Price="18.62" Open="18.94" Close="18.62" High="18.94" Low="18.1" Volume="11465239" />
|
|
<StockData Name="2" Date="04/20/2009 00:00:00" Price="17.76" Open="18.1" Close="17.76" High="18.62" Low="17.48" Volume="7678501" />
|
|
<StockData Name="2" Date="04/21/2009 00:00:00" Price="19.19" Open="18.05" Close="19.19" High="19.29" Low="18" Volume="10126582" />
|
|
<StockData Name="2" Date="04/22/2009 00:00:00" Price="19.25" Open="18.84" Close="19.25" High="20.14" Low="18.79" Volume="9413691" />
|
|
<StockData Name="2" Date="04/23/2009 00:00:00" Price="19.39" Open="19.29" Close="19.39" High="19.48" Low="18.55" Volume="5600131" />
|
|
<StockData Name="2" Date="04/24/2009 00:00:00" Price="19.97" Open="19.49" Close="19.97" High="20.12" Low="19.01" Volume="6234983" />
|
|
<StockData Name="2" Date="04/27/2009 00:00:00" Price="19.97" Open="19.54" Close="19.97" High="20.34" Low="19.32" Volume="6656808" />
|
|
<StockData Name="2" Date="04/28/2009 00:00:00" Price="20.32" Open="19.6" Close="20.32" High="21.22" Low="19.59" Volume="13553789" />
|
|
<StockData Name="2" Date="04/29/2009 00:00:00" Price="20.45" Open="20.6" Close="20.45" High="21.12" Low="20.25" Volume="8355405" />
|
|
<StockData Name="2" Date="04/30/2009 00:00:00" Price="20.35" Open="20.69" Close="20.35" High="21.12" Low="20.27" Volume="9389250" />
|
|
<StockData Name="2" Date="05/01/2009 00:00:00" Price="20" Open="20.35" Close="20" High="20.67" Low="19.49" Volume="9925387" />
|
|
<StockData Name="2" Date="05/04/2009 00:00:00" Price="21.04" Open="20.15" Close="21.04" High="21.24" Low="20.05" Volume="9366351" />
|
|
<StockData Name="2" Date="05/05/2009 00:00:00" Price="21.38" Open="21.58" Close="21.38" High="22" Low="21" Volume="11842881" />
|
|
<StockData Name="2" Date="05/06/2009 00:00:00" Price="20.32" Open="21.64" Close="20.32" High="22.02" Low="19.87" Volume="14924831" />
|
|
<StockData Name="2" Date="05/07/2009 00:00:00" Price="19.46" Open="20.21" Close="19.46" High="20.38" Low="19.37" Volume="7779737" />
|
|
<StockData Name="2" Date="05/08/2009 00:00:00" Price="20.18" Open="19.55" Close="20.18" High="20.31" Low="19.45" Volume="6833229" />
|
|
<StockData Name="2" Date="05/11/2009 00:00:00" Price="20.17" Open="19.73" Close="20.17" High="20.65" Low="19.66" Volume="6496836" />
|
|
<StockData Name="2" Date="05/12/2009 00:00:00" Price="20.11" Open="20.25" Close="20.11" High="20.55" Low="19.76" Volume="6309202" />
|
|
<StockData Name="2" Date="05/13/2009 00:00:00" Price="19.48" Open="19.77" Close="19.48" High="20.02" Low="19.48" Volume="7063320" />
|
|
<StockData Name="2" Date="05/14/2009 00:00:00" Price="20.08" Open="19.52" Close="20.08" High="20.45" Low="19.43" Volume="7769186" />
|
|
<StockData Name="2" Date="05/15/2009 00:00:00" Price="21.03" Open="19.95" Close="21.03" High="21.61" Low="19.95" Volume="14516881" />
|
|
<StockData Name="2" Date="05/18/2009 00:00:00" Price="21.53" Open="21.03" Close="21.53" High="21.72" Low="21.01" Volume="6823950" />
|
|
<StockData Name="2" Date="05/19/2009 00:00:00" Price="22.07" Open="21.34" Close="22.07" High="22.44" Low="20.5" Volume="7913576" />
|
|
<StockData Name="2" Date="05/20/2009 00:00:00" Price="22.08" Open="22.15" Close="22.08" High="23.23" Low="21.98" Volume="9953285" />
|
|
<StockData Name="2" Date="05/21/2009 00:00:00" Price="22.01" Open="21.4" Close="22.01" High="22.25" Low="21.38" Volume="6690758" />
|
|
<StockData Name="2" Date="05/22/2009 00:00:00" Price="21.9" Open="22.07" Close="21.9" High="22.36" Low="21.49" Volume="4541222" />
|
|
<StockData Name="2" Date="05/26/2009 00:00:00" Price="22.44" Open="21.62" Close="22.44" High="22.7" Low="21.36" Volume="6268706" />
|
|
<StockData Name="2" Date="05/27/2009 00:00:00" Price="22.14" Open="22.33" Close="22.14" High="22.69" Low="22.1" Volume="5219314" />
|
|
<StockData Name="2" Date="05/28/2009 00:00:00" Price="22.32" Open="21.81" Close="22.32" High="22.96" Low="21.55" Volume="7006798" />
|
|
<StockData Name="2" Date="05/29/2009 00:00:00" Price="22.99" Open="21.91" Close="22.99" High="23.04" Low="21.86" Volume="8188117" />
|
|
<StockData Name="2" Date="06/01/2009 00:00:00" Price="23.46" Open="23.68" Close="23.46" High="23.76" Low="23.07" Volume="8074788" />
|
|
<StockData Name="2" Date="06/02/2009 00:00:00" Price="23.1" Open="23.25" Close="23.1" High="23.64" Low="23.02" Volume="5802557" />
|
|
<StockData Name="2" Date="06/03/2009 00:00:00" Price="22.97" Open="22.93" Close="22.97" High="23.44" Low="22.52" Volume="8071794" />
|
|
<StockData Name="2" Date="06/04/2009 00:00:00" Price="23.13" Open="23.11" Close="23.13" High="23.41" Low="22.73" Volume="5361943" />
|
|
<StockData Name="2" Date="06/05/2009 00:00:00" Price="23" Open="23.47" Close="23" High="23.47" Low="22.48" Volume="4183318" />
|
|
<StockData Name="2" Date="06/08/2009 00:00:00" Price="22.17" Open="22.99" Close="22.17" High="22.99" Low="21.79" Volume="8390169" />
|
|
<StockData Name="2" Date="06/09/2009 00:00:00" Price="22" Open="22.51" Close="22" High="22.74" Low="21.94" Volume="7168650" />
|
|
<StockData Name="2" Date="06/10/2009 00:00:00" Price="21.96" Open="22.04" Close="21.96" High="22.35" Low="21.53" Volume="10106288" />
|
|
<StockData Name="2" Date="06/11/2009 00:00:00" Price="21.87" Open="21.94" Close="21.87" High="22.34" Low="21.74" Volume="6032361" />
|
|
<StockData Name="2" Date="06/12/2009 00:00:00" Price="21.93" Open="21.8" Close="21.93" High="22.04" Low="21.6" Volume="5139125" />
|
|
<StockData Name="2" Date="06/15/2009 00:00:00" Price="21.37" Open="21.65" Close="21.37" High="21.85" Low="21.2" Volume="5966294" />
|
|
<StockData Name="2" Date="06/16/2009 00:00:00" Price="20.8" Open="21.15" Close="20.8" High="21.79" Low="20.8" Volume="5604241" />
|
|
<StockData Name="2" Date="06/17/2009 00:00:00" Price="20.83" Open="21" Close="20.83" High="21.26" Low="20.68" Volume="7022451" />
|
|
<StockData Name="2" Date="06/18/2009 00:00:00" Price="20.52" Open="20.79" Close="20.52" High="20.89" Low="20.24" Volume="6211163" />
|
|
<StockData Name="2" Date="06/19/2009 00:00:00" Price="20.72" Open="20.46" Close="20.72" High="20.91" Low="20.46" Volume="7715607" />
|
|
<StockData Name="2" Date="06/22/2009 00:00:00" Price="19.97" Open="20.43" Close="19.97" High="20.55" Low="19.91" Volume="6242014" />
|
|
<StockData Name="2" Date="06/23/2009 00:00:00" Price="20.42" Open="19.99" Close="20.42" High="20.49" Low="19.85" Volume="10453539" />
|
|
<StockData Name="2" Date="06/24/2009 00:00:00" Price="20.94" Open="20.1" Close="20.94" High="21.06" Low="20.1" Volume="6951464" />
|
|
<StockData Name="2" Date="06/25/2009 00:00:00" Price="21.05" Open="20.63" Close="21.05" High="21.05" Low="20.36" Volume="5866259" />
|
|
<StockData Name="2" Date="06/26/2009 00:00:00" Price="20.9" Open="20.88" Close="20.9" High="21.36" Low="20.81" Volume="5404450" />
|
|
<StockData Name="2" Date="06/29/2009 00:00:00" Price="20.81" Open="20.91" Close="20.81" High="21.13" Low="20.58" Volume="3535209" />
|
|
<StockData Name="2" Date="06/30/2009 00:00:00" Price="21.72" Open="21.68" Close="21.72" High="22.08" Low="21.34" Volume="11538884" />
|
|
<StockData Name="2" Date="07/01/2009 00:00:00" Price="21.94" Open="21.98" Close="21.94" High="22.42" Low="21.75" Volume="5486278" />
|
|
<StockData Name="2" Date="07/02/2009 00:00:00" Price="21.4" Open="21.87" Close="21.4" High="21.94" Low="21.03" Volume="6156066" />
|
|
<StockData Name="2" Date="07/03/2009 00:00:00" Price="21.16" Open="21.46" Close="21.16" High="21.76" Low="20.9" Volume="3730668" />
|
|
<StockData Name="2" Date="07/06/2009 00:00:00" Price="21.16" Open="21.46" Close="21.16" High="21.76" Low="20.9" Volume="3730668" />
|
|
<StockData Name="2" Date="07/07/2009 00:00:00" Price="20.25" Open="21.05" Close="20.25" High="21.35" Low="20.25" Volume="5841434" />
|
|
<StockData Name="2" Date="07/08/2009 00:00:00" Price="20.26" Open="20.33" Close="20.26" High="20.64" Low="19.96" Volume="6159514" />
|
|
<StockData Name="2" Date="07/09/2009 00:00:00" Price="20.81" Open="20.78" Close="20.81" High="21.05" Low="20.67" Volume="5833488" />
|
|
<StockData Name="2" Date="07/10/2009 00:00:00" Price="20.97" Open="20.65" Close="20.97" High="21.17" Low="20.65" Volume="4824418" />
|
|
<StockData Name="2" Date="07/13/2009 00:00:00" Price="21.48" Open="20.97" Close="21.48" High="21.54" Low="20.58" Volume="5762533" />
|
|
<StockData Name="2" Date="07/14/2009 00:00:00" Price="21.17" Open="21.18" Close="21.17" High="21.48" Low="21.03" Volume="4907823" />
|
|
<StockData Name="2" Date="07/15/2009 00:00:00" Price="21.4" Open="21.31" Close="21.4" High="21.61" Low="21.14" Volume="6938225" />
|
|
<StockData Name="2" Date="07/16/2009 00:00:00" Price="21.45" Open="21.27" Close="21.45" High="21.52" Low="21.04" Volume="5725560" />
|
|
<StockData Name="2" Date="07/17/2009 00:00:00" Price="20.93" Open="21.55" Close="20.93" High="21.55" Low="20.79" Volume="8070540" />
|
|
<StockData Name="2" Date="07/20/2009 00:00:00" Price="21.42" Open="20.83" Close="21.42" High="21.43" Low="20.73" Volume="6112301" />
|
|
<StockData Name="2" Date="07/21/2009 00:00:00" Price="21.98" Open="21.56" Close="21.98" High="21.99" Low="21.39" Volume="7172688" />
|
|
<StockData Name="2" Date="07/22/2009 00:00:00" Price="21.82" Open="21.76" Close="21.82" High="22.12" Low="21.59" Volume="5260563" />
|
|
<StockData Name="2" Date="07/23/2009 00:00:00" Price="21.67" Open="21.59" Close="21.67" High="22.12" Low="21.53" Volume="7760800" />
|
|
<StockData Name="2" Date="07/24/2009 00:00:00" Price="21.16" Open="21.59" Close="21.16" High="21.59" Low="20.85" Volume="8371210" />
|
|
<StockData Name="2" Date="07/27/2009 00:00:00" Price="20.73" Open="21.24" Close="20.73" High="21.49" Low="20.49" Volume="9332384" />
|
|
<StockData Name="2" Date="07/28/2009 00:00:00" Price="21.1" Open="20.77" Close="21.1" High="21.13" Low="20.6" Volume="5658650" />
|
|
<StockData Name="2" Date="07/29/2009 00:00:00" Price="20.75" Open="20.88" Close="20.75" High="21.08" Low="20.65" Volume="4557412" />
|
|
<StockData Name="2" Date="07/30/2009 00:00:00" Price="21.13" Open="21.24" Close="21.13" High="21.63" Low="20.89" Volume="6382431" />
|
|
<StockData Name="2" Date="07/31/2009 00:00:00" Price="21.47" Open="21.03" Close="21.47" High="21.77" Low="21.02" Volume="7125633" />
|
|
<StockData Name="2" Date="08/03/2009 00:00:00" Price="21.55" Open="21.59" Close="21.55" High="21.9" Low="21.14" Volume="6902523" />
|
|
<StockData Name="2" Date="08/04/2009 00:00:00" Price="21.89" Open="21.57" Close="21.89" High="22.14" Low="21.35" Volume="13072907" />
|
|
<StockData Name="2" Date="08/05/2009 00:00:00" Price="20.4" Open="21.23" Close="20.4" High="21.41" Low="20.08" Volume="22454526" />
|
|
<StockData Name="2" Date="08/06/2009 00:00:00" Price="20.69" Open="20.49" Close="20.69" High="20.77" Low="20.25" Volume="9153679" />
|
|
<StockData Name="2" Date="08/07/2009 00:00:00" Price="20.71" Open="20.91" Close="20.71" High="21" Low="20.5" Volume="9760156" />
|
|
<StockData Name="2" Date="08/10/2009 00:00:00" Price="20.74" Open="20.58" Close="20.74" High="20.85" Low="20.56" Volume="5663991" />
|
|
<StockData Name="2" Date="08/11/2009 00:00:00" Price="20.34" Open="20.61" Close="20.34" High="20.82" Low="20.2" Volume="6693481" />
|
|
<StockData Name="2" Date="08/12/2009 00:00:00" Price="21.1" Open="20.38" Close="21.1" High="21.35" Low="20.38" Volume="8911359" />
|
|
<StockData Name="2" Date="08/13/2009 00:00:00" Price="21.05" Open="21.34" Close="21.05" High="21.34" Low="20.72" Volume="5101307" />
|
|
<StockData Name="2" Date="08/14/2009 00:00:00" Price="21.29" Open="20.93" Close="21.29" High="21.53" Low="20.9" Volume="7411471" />
|
|
<StockData Name="2" Date="08/17/2009 00:00:00" Price="19.57" Open="20.88" Close="19.57" High="20.88" Low="19.56" Volume="13084456" />
|
|
<StockData Name="2" Date="08/18/2009 00:00:00" Price="19.5" Open="19.6" Close="19.5" High="19.91" Low="19.25" Volume="17406094" />
|
|
<StockData Name="2" Date="08/19/2009 00:00:00" Price="19.09" Open="19.51" Close="19.09" High="19.6" Low="18.62" Volume="16211847" />
|
|
<StockData Name="2" Date="08/20/2009 00:00:00" Price="19.25" Open="18.97" Close="19.25" High="19.36" Low="18.95" Volume="7083359" />
|
|
<StockData Name="2" Date="08/21/2009 00:00:00" Price="19.44" Open="19.47" Close="19.44" High="19.78" Low="19.1" Volume="5417038" />
|
|
<StockData Name="2" Date="08/24/2009 00:00:00" Price="19.45" Open="19.44" Close="19.45" High="19.75" Low="19.13" Volume="5635818" />
|
|
<StockData Name="2" Date="08/25/2009 00:00:00" Price="18.85" Open="19.38" Close="18.85" High="19.56" Low="18.7" Volume="9148558" />
|
|
<StockData Name="2" Date="08/26/2009 00:00:00" Price="19.1" Open="18.92" Close="19.1" High="19.2" Low="18.8" Volume="5349010" />
|
|
<StockData Name="2" Date="08/27/2009 00:00:00" Price="19" Open="19" Close="19" High="19.17" Low="18.66" Volume="4864469" />
|
|
<StockData Name="2" Date="08/28/2009 00:00:00" Price="18.76" Open="19.13" Close="18.76" High="19.2" Low="18.6" Volume="9466498" />
|
|
<StockData Name="2" Date="08/31/2009 00:00:00" Price="18.22" Open="18.31" Close="18.22" High="18.5" Low="18.03" Volume="10338568" />
|
|
<StockData Name="2" Date="09/01/2009 00:00:00" Price="17.82" Open="18.12" Close="17.82" High="18.55" Low="17.74" Volume="10025632" />
|
|
<StockData Name="2" Date="09/02/2009 00:00:00" Price="18.21" Open="18.09" Close="18.21" High="18.29" Low="17.7" Volume="9543995" />
|
|
<StockData Name="2" Date="09/03/2009 00:00:00" Price="18.09" Open="18.67" Close="18.09" High="18.67" Low="17.95" Volume="5456002" />
|
|
<StockData Name="2" Date="09/04/2009 00:00:00" Price="18.51" Open="18.51" Close="18.51" High="18.52" Low="18.11" Volume="3698588" />
|
|
<StockData Name="2" Date="09/08/2009 00:00:00" Price="18.93" Open="18.9" Close="18.93" High="19.02" Low="18.55" Volume="6872707" />
|
|
<StockData Name="2" Date="09/09/2009 00:00:00" Price="18.53" Open="18.95" Close="18.53" High="19" Low="18.4" Volume="8580838" />
|
|
<StockData Name="2" Date="09/10/2009 00:00:00" Price="18.05" Open="18.14" Close="18.05" High="18.34" Low="17.95" Volume="15279735" />
|
|
<StockData Name="2" Date="09/11/2009 00:00:00" Price="18.18" Open="17.92" Close="18.18" High="18.32" Low="17.68" Volume="14318087" />
|
|
<StockData Name="2" Date="09/14/2009 00:00:00" Price="18.11" Open="18.32" Close="18.11" High="18.43" Low="17.99" Volume="8967510" />
|
|
<StockData Name="2" Date="09/15/2009 00:00:00" Price="18.05" Open="18.28" Close="18.05" High="18.31" Low="17.72" Volume="15856814" />
|
|
<StockData Name="2" Date="09/16/2009 00:00:00" Price="18.85" Open="18.4" Close="18.85" High="19.01" Low="18.21" Volume="15227598" />
|
|
<StockData Name="2" Date="09/17/2009 00:00:00" Price="18.74" Open="18.94" Close="18.74" High="19.2" Low="18.57" Volume="6680802" />
|
|
<StockData Name="2" Date="09/18/2009 00:00:00" Price="18.71" Open="18.81" Close="18.71" High="18.94" Low="18.43" Volume="6511685" />
|
|
<StockData Name="2" Date="09/21/2009 00:00:00" Price="18.34" Open="18.55" Close="18.34" High="19.11" Low="18.28" Volume="7310057" />
|
|
<StockData Name="2" Date="09/22/2009 00:00:00" Price="18.52" Open="18.39" Close="18.52" High="18.67" Low="18.26" Volume="6613488" />
|
|
<StockData Name="2" Date="09/23/2009 00:00:00" Price="19.83" Open="18.55" Close="19.83" High="20.33" Low="18.55" Volume="29218280" />
|
|
<StockData Name="2" Date="09/24/2009 00:00:00" Price="19.29" Open="19.24" Close="19.29" High="19.44" Low="19.01" Volume="11813348" />
|
|
<StockData Name="2" Date="09/25/2009 00:00:00" Price="19.46" Open="19.27" Close="19.46" High="19.6" Low="19.09" Volume="8801379" />
|
|
<StockData Name="2" Date="09/28/2009 00:00:00" Price="19.28" Open="19.55" Close="19.28" High="19.8" Low="19.2" Volume="7302164" />
|
|
<StockData Name="2" Date="09/29/2009 00:00:00" Price="19.14" Open="19.39" Close="19.14" High="19.53" Low="19.09" Volume="6904876" />
|
|
<StockData Name="2" Date="09/30/2009 00:00:00" Price="19.05" Open="19.3" Close="19.05" High="19.47" Low="18.93" Volume="6800809" />
|
|
<StockData Name="2" Date="10/01/2009 00:00:00" Price="18.46" Open="19.03" Close="18.46" High="19.09" Low="18.46" Volume="6158722" />
|
|
<StockData Name="2" Date="10/02/2009 00:00:00" Price="18.32" Open="18.32" Close="18.32" High="18.69" Low="18.25" Volume="8115353" />
|
|
<StockData Name="2" Date="10/05/2009 00:00:00" Price="18.67" Open="18.43" Close="18.67" High="18.93" Low="18.34" Volume="6081615" />
|
|
<StockData Name="2" Date="10/06/2009 00:00:00" Price="19.22" Open="18.9" Close="19.22" High="19.27" Low="18.73" Volume="8193077" />
|
|
<StockData Name="2" Date="10/07/2009 00:00:00" Price="20" Open="19.3" Close="20" High="20.14" Low="19.26" Volume="9303698" />
|
|
<StockData Name="2" Date="10/08/2009 00:00:00" Price="20.63" Open="20.09" Close="20.63" High="20.69" Low="19.78" Volume="10460056" />
|
|
<StockData Name="2" Date="10/09/2009 00:00:00" Price="20.41" Open="20.61" Close="20.41" High="20.7" Low="20.08" Volume="6310063" />
|
|
<StockData Name="2" Date="10/12/2009 00:00:00" Price="20.58" Open="20.35" Close="20.58" High="20.85" Low="20.35" Volume="5955110" />
|
|
<StockData Name="2" Date="10/13/2009 00:00:00" Price="20.77" Open="20.4" Close="20.77" High="21" Low="20.36" Volume="6017145" />
|
|
<StockData Name="2" Date="10/14/2009 00:00:00" Price="20.91" Open="20.93" Close="20.91" High="21.05" Low="20.8" Volume="5364219" />
|
|
<StockData Name="2" Date="10/15/2009 00:00:00" Price="20.35" Open="20.67" Close="20.35" High="21.05" Low="20.16" Volume="10435282" />
|
|
<StockData Name="2" Date="10/16/2009 00:00:00" Price="20.56" Open="20.17" Close="20.56" High="20.74" Low="20.12" Volume="6155532" />
|
|
<StockData Name="2" Date="10/19/2009 00:00:00" Price="20.83" Open="20.67" Close="20.83" High="20.99" Low="20.53" Volume="3980231" />
|
|
<StockData Name="2" Date="10/20/2009 00:00:00" Price="19.97" Open="20.38" Close="19.97" High="20.6" Low="19.74" Volume="10377960" />
|
|
<StockData Name="2" Date="10/21/2009 00:00:00" Price="19.73" Open="19.81" Close="19.73" High="20.26" Low="19.69" Volume="6923293" />
|
|
<StockData Name="2" Date="10/22/2009 00:00:00" Price="19.96" Open="19.72" Close="19.96" High="19.96" Low="19.31" Volume="8402309" />
|
|
<StockData Name="2" Date="10/23/2009 00:00:00" Price="19.71" Open="20.17" Close="19.71" High="20.35" Low="19.53" Volume="4845031" />
|
|
<StockData Name="2" Date="10/26/2009 00:00:00" Price="19.47" Open="19.71" Close="19.47" High="19.97" Low="19.4" Volume="4759630" />
|
|
<StockData Name="2" Date="10/27/2009 00:00:00" Price="18.95" Open="19.47" Close="18.95" High="19.73" Low="18.79" Volume="9807090" />
|
|
<StockData Name="2" Date="10/28/2009 00:00:00" Price="18.52" Open="18.95" Close="18.52" High="18.96" Low="18.44" Volume="8663874" />
|
|
<StockData Name="2" Date="10/29/2009 00:00:00" Price="18.7" Open="18.7" Close="18.7" High="18.81" Low="18.42" Volume="4324294" />
|
|
<StockData Name="2" Date="10/30/2009 00:00:00" Price="18.24" Open="18.66" Close="18.24" High="18.93" Low="18.12" Volume="10325089" />
|
|
<StockData Name="2" Date="11/02/2009 00:00:00" Price="18.01" Open="18.25" Close="18.01" High="18.4" Low="17.9" Volume="13953234" />
|
|
<StockData Name="2" Date="11/03/2009 00:00:00" Price="17.77" Open="17.87" Close="17.77" High="18.05" Low="17.57" Volume="17473620" />
|
|
<StockData Name="2" Date="11/04/2009 00:00:00" Price="17.73" Open="17.79" Close="17.73" High="18.12" Low="17.7" Volume="10982790" />
|
|
<StockData Name="2" Date="11/05/2009 00:00:00" Price="18.16" Open="17.97" Close="18.16" High="18.41" Low="17.94" Volume="5731104" />
|
|
<StockData Name="2" Date="11/06/2009 00:00:00" Price="19" Open="18.25" Close="19" High="19.13" Low="18.16" Volume="11028239" />
|
|
<StockData Name="2" Date="11/09/2009 00:00:00" Price="19.53" Open="19.34" Close="19.53" High="19.68" Low="19.07" Volume="13472115" />
|
|
<StockData Name="2" Date="11/10/2009 00:00:00" Price="18.29" Open="18.33" Close="18.29" High="18.45" Low="17.77" Volume="20858066" />
|
|
<StockData Name="2" Date="11/11/2009 00:00:00" Price="18.45" Open="18.37" Close="18.45" High="18.5" Low="18.18" Volume="7793844" />
|
|
<StockData Name="2" Date="11/12/2009 00:00:00" Price="18.22" Open="18.49" Close="18.22" High="18.5" Low="18.17" Volume="10079821" />
|
|
<StockData Name="2" Date="11/13/2009 00:00:00" Price="18.16" Open="18.22" Close="18.16" High="18.39" Low="18.05" Volume="7244298" />
|
|
<StockData Name="2" Date="11/16/2009 00:00:00" Price="18.05" Open="18.06" Close="18.05" High="18.32" Low="18.01" Volume="7857618" />
|
|
<StockData Name="2" Date="11/17/2009 00:00:00" Price="17.85" Open="18.1" Close="17.85" High="18.17" Low="17.57" Volume="10202765" />
|
|
<StockData Name="2" Date="11/18/2009 00:00:00" Price="17.67" Open="17.86" Close="17.67" High="17.98" Low="17.62" Volume="5735802" />
|
|
<StockData Name="2" Date="11/19/2009 00:00:00" Price="17.43" Open="17.65" Close="17.43" High="17.8" Low="17.32" Volume="6598710" />
|
|
<StockData Name="2" Date="11/20/2009 00:00:00" Price="17.3" Open="17.24" Close="17.3" High="17.55" Low="17.15" Volume="6453937" />
|
|
<StockData Name="2" Date="11/23/2009 00:00:00" Price="17.25" Open="17.46" Close="17.25" High="17.56" Low="17.18" Volume="5547145" />
|
|
<StockData Name="2" Date="11/24/2009 00:00:00" Price="17.06" Open="17.17" Close="17.06" High="17.35" Low="16.99" Volume="7539767" />
|
|
<StockData Name="2" Date="11/25/2009 00:00:00" Price="17.51" Open="17.12" Close="17.51" High="17.55" Low="17.12" Volume="6170354" />
|
|
<StockData Name="2" Date="11/26/2009 00:00:00" Price="17.01" Open="17.14" Close="17.01" High="17.22" Low="16.96" Volume="3128883" />
|
|
<StockData Name="2" Date="11/27/2009 00:00:00" Price="17.01" Open="17.14" Close="17.01" High="17.22" Low="16.96" Volume="3128883" />
|
|
<StockData Name="2" Date="11/30/2009 00:00:00" Price="16.89" Open="16.99" Close="16.89" High="17.09" Low="16.74" Volume="5593477" />
|
|
<StockData Name="2" Date="12/01/2009 00:00:00" Price="16.98" Open="16.95" Close="16.98" High="17.14" Low="16.79" Volume="5865317" />
|
|
<StockData Name="2" Date="12/02/2009 00:00:00" Price="16.85" Open="16.99" Close="16.85" High="17.15" Low="16.76" Volume="6490853" />
|
|
<StockData Name="2" Date="12/03/2009 00:00:00" Price="16.55" Open="16.87" Close="16.55" High="17.14" Low="16.55" Volume="4755366" />
|
|
<StockData Name="2" Date="12/04/2009 00:00:00" Price="16.2" Open="16.66" Close="16.2" High="16.72" Low="16.02" Volume="11898715" />
|
|
<StockData Name="2" Date="12/07/2009 00:00:00" Price="16.2" Open="16.2" Close="16.2" High="16.35" Low="16.1" Volume="6161484" />
|
|
<StockData Name="2" Date="12/08/2009 00:00:00" Price="16.36" Open="16.04" Close="16.36" High="16.45" Low="15.96" Volume="8949955" />
|
|
<StockData Name="2" Date="12/09/2009 00:00:00" Price="16.36" Open="16.38" Close="16.36" High="16.41" Low="15.86" Volume="12206091" />
|
|
<StockData Name="2" Date="12/10/2009 00:00:00" Price="16.44" Open="16.38" Close="16.44" High="16.6" Low="16.36" Volume="6722125" />
|
|
<StockData Name="2" Date="12/11/2009 00:00:00" Price="16.11" Open="16.4" Close="16.11" High="16.5" Low="15.99" Volume="6646674" />
|
|
<StockData Name="2" Date="12/14/2009 00:00:00" Price="16.43" Open="16.21" Close="16.43" High="16.45" Low="16.13" Volume="4242116" />
|
|
<StockData Name="2" Date="12/15/2009 00:00:00" Price="16.46" Open="16.55" Close="16.46" High="16.88" Low="16.42" Volume="6247769" />
|
|
<StockData Name="2" Date="12/16/2009 00:00:00" Price="16.79" Open="16.48" Close="16.79" High="16.99" Low="16.48" Volume="6992959" />
|
|
<StockData Name="2" Date="12/17/2009 00:00:00" Price="16.51" Open="16.62" Close="16.51" High="16.84" Low="16.49" Volume="6908601" />
|
|
<StockData Name="2" Date="12/18/2009 00:00:00" Price="16.72" Open="16.74" Close="16.72" High="16.9" Low="16.64" Volume="7865715" />
|
|
<StockData Name="2" Date="12/21/2009 00:00:00" Price="16.86" Open="16.86" Close="16.86" High="16.95" Low="16.56" Volume="5239076" />
|
|
<StockData Name="2" Date="12/22/2009 00:00:00" Price="17.07" Open="16.82" Close="17.07" High="17.1" Low="16.73" Volume="3797940" />
|
|
<StockData Name="2" Date="12/23/2009 00:00:00" Price="17.71" Open="17" Close="17.71" High="17.76" Low="17" Volume="6802727" />
|
|
<StockData Name="2" Date="12/24/2009 00:00:00" Price="17.98" Open="17.77" Close="17.98" High="17.98" Low="17.7" Volume="2163444" />
|
|
<StockData Name="2" Date="12/25/2009 00:00:00" Price="17.9" Open="17.94" Close="17.9" High="17.98" Low="17.82" Volume="3285562" />
|
|
<StockData Name="2" Date="12/28/2009 00:00:00" Price="17.9" Open="17.94" Close="17.9" High="17.98" Low="17.82" Volume="3285562" />
|
|
<StockData Name="2" Date="12/29/2009 00:00:00" Price="17.92" Open="17.91" Close="17.92" High="17.98" Low="17.7" Volume="3084459" />
|
|
<StockData Name="2" Date="12/30/2009 00:00:00" Price="18.22" Open="17.74" Close="18.22" High="18.28" Low="17.74" Volume="5953997" />
|
|
<StockData Name="2" Date="12/31/2009 00:00:00" Price="17.75" Open="18.26" Close="17.75" High="18.26" Low="17.73" Volume="3866495" />
|
|
<StockData Name="2" Date="01/01/2010 00:00:00" Price="18.15" Open="17.99" Close="18.15" High="18.24" Low="17.89" Volume="3853582" />
|
|
<StockData Name="2" Date="01/04/2010 00:00:00" Price="18.15" Open="17.99" Close="18.15" High="18.24" Low="17.89" Volume="3853582" />
|
|
<StockData Name="2" Date="01/05/2010 00:00:00" Price="18.66" Open="18.31" Close="18.66" High="18.87" Low="18.23" Volume="6632992" />
|
|
<StockData Name="2" Date="01/06/2010 00:00:00" Price="18.18" Open="18.61" Close="18.18" High="18.65" Low="18.06" Volume="5047203" />
|
|
<StockData Name="2" Date="01/07/2010 00:00:00" Price="18.04" Open="17.91" Close="18.04" High="18.07" Low="17.78" Volume="5437890" />
|
|
<StockData Name="2" Date="01/08/2010 00:00:00" Price="18.4" Open="18.18" Close="18.4" High="18.45" Low="18.03" Volume="4055760" />
|
|
<StockData Name="2" Date="01/11/2010 00:00:00" Price="18.27" Open="18.47" Close="18.27" High="18.7" Low="18.13" Volume="6142303" />
|
|
<StockData Name="2" Date="01/12/2010 00:00:00" Price="16.85" Open="16.74" Close="16.85" High="17.14" Low="16.56" Volume="31922328" />
|
|
<StockData Name="2" Date="01/13/2010 00:00:00" Price="17.17" Open="16.85" Close="17.17" High="17.22" Low="16.73" Volume="14348439" />
|
|
<StockData Name="2" Date="01/14/2010 00:00:00" Price="17.18" Open="17.1" Close="17.18" High="17.34" Low="16.98" Volume="9111288" />
|
|
<StockData Name="2" Date="01/15/2010 00:00:00" Price="17.03" Open="17.21" Close="17.03" High="17.29" Low="16.95" Volume="9530385" />
|
|
<StockData Name="2" Date="01/18/2010 00:00:00" Price="17.17" Open="16.9" Close="17.17" High="17.22" Low="16.88" Volume="7652640" />
|
|
<StockData Name="2" Date="01/19/2010 00:00:00" Price="17.17" Open="16.9" Close="17.17" High="17.22" Low="16.88" Volume="7652640" />
|
|
<StockData Name="2" Date="01/20/2010 00:00:00" Price="17.21" Open="16.99" Close="17.21" High="17.24" Low="16.62" Volume="8093033" />
|
|
<StockData Name="2" Date="01/21/2010 00:00:00" Price="17.38" Open="17.29" Close="17.38" High="17.57" Low="17.13" Volume="12838441" />
|
|
<StockData Name="2" Date="01/22/2010 00:00:00" Price="16.77" Open="17.25" Close="16.77" High="17.3" Low="16.7" Volume="8718873" />
|
|
<StockData Name="2" Date="01/25/2010 00:00:00" Price="16.83" Open="16.9" Close="16.83" High="17.17" Low="16.66" Volume="7703693" />
|
|
<StockData Name="2" Date="01/26/2010 00:00:00" Price="16.74" Open="16.75" Close="16.74" High="16.96" Low="16.66" Volume="6189050" />
|
|
<StockData Name="2" Date="01/27/2010 00:00:00" Price="17.13" Open="16.65" Close="17.13" High="17.22" Low="16.65" Volume="10948365" />
|
|
<StockData Name="2" Date="01/28/2010 00:00:00" Price="16.77" Open="17.11" Close="16.77" High="17.3" Low="16.42" Volume="12769402" />
|
|
<StockData Name="2" Date="01/29/2010 00:00:00" Price="16.28" Open="16.91" Close="16.28" High="17.09" Low="16.26" Volume="7559645" />
|
|
<StockData Name="2" Date="02/01/2010 00:00:00" Price="16.74" Open="16.52" Close="16.74" High="16.74" Low="16.32" Volume="6580733" />
|
|
<StockData Name="2" Date="02/02/2010 00:00:00" Price="17.07" Open="16.73" Close="17.07" High="17.13" Low="16.57" Volume="8117985" />
|
|
<StockData Name="2" Date="02/03/2010 00:00:00" Price="17.27" Open="16.92" Close="17.27" High="17.32" Low="16.79" Volume="6417136" />
|
|
<StockData Name="2" Date="02/04/2010 00:00:00" Price="16.98" Open="17.18" Close="16.98" High="17.18" Low="16.82" Volume="7194809" />
|
|
<StockData Name="2" Date="02/05/2010 00:00:00" Price="17.26" Open="16.85" Close="17.26" High="17.33" Low="16.83" Volume="10278493" />
|
|
<StockData Name="2" Date="02/08/2010 00:00:00" Price="17.49" Open="17.38" Close="17.49" High="17.86" Low="17.01" Volume="16170648" />
|
|
<StockData Name="2" Date="02/09/2010 00:00:00" Price="15.96" Open="16.04" Close="15.96" High="16.28" Low="15.7" Volume="47398071" />
|
|
<StockData Name="2" Date="02/10/2010 00:00:00" Price="15.94" Open="16.04" Close="15.94" High="16.12" Low="15.75" Volume="13679136" />
|
|
<StockData Name="2" Date="02/11/2010 00:00:00" Price="16.12" Open="15.87" Close="16.12" High="16.2" Low="15.85" Volume="8685271" />
|
|
<StockData Name="2" Date="02/12/2010 00:00:00" Price="16.06" Open="16" Close="16.06" High="16.27" Low="15.92" Volume="8433769" />
|
|
<StockData Name="2" Date="02/15/2010 00:00:00" Price="16.31" Open="16.14" Close="16.31" High="16.5" Low="16.03" Volume="7442583" />
|
|
<StockData Name="2" Date="02/16/2010 00:00:00" Price="16.31" Open="16.14" Close="16.31" High="16.5" Low="16.03" Volume="7442583" />
|
|
<StockData Name="2" Date="02/17/2010 00:00:00" Price="16.63" Open="16.45" Close="16.63" High="16.66" Low="16.38" Volume="9097119" />
|
|
<StockData Name="2" Date="02/18/2010 00:00:00" Price="16.59" Open="16.51" Close="16.59" High="16.81" Low="16.5" Volume="5234635" />
|
|
<StockData Name="2" Date="02/19/2010 00:00:00" Price="16.75" Open="16.54" Close="16.75" High="16.87" Low="16.49" Volume="8940132" />
|
|
<StockData Name="2" Date="02/22/2010 00:00:00" Price="16.59" Open="16.79" Close="16.59" High="16.95" Low="16.33" Volume="7470855" />
|
|
<StockData Name="2" Date="02/23/2010 00:00:00" Price="16.31" Open="16.59" Close="16.31" High="16.68" Low="16.22" Volume="5673021" />
|
|
<StockData Name="2" Date="02/24/2010 00:00:00" Price="16.52" Open="16.41" Close="16.52" High="16.58" Low="16.33" Volume="3758885" />
|
|
<StockData Name="2" Date="02/25/2010 00:00:00" Price="16.56" Open="16.26" Close="16.56" High="16.58" Low="16.22" Volume="6468659" />
|
|
<StockData Name="2" Date="02/26/2010 00:00:00" Price="16.58" Open="16.41" Close="16.58" High="16.69" Low="16.38" Volume="5745441" />
|
|
<StockData Name="2" Date="03/01/2010 00:00:00" Price="16.87" Open="16.63" Close="16.87" High="16.91" Low="16.63" Volume="5875933" />
|
|
<StockData Name="2" Date="03/02/2010 00:00:00" Price="16.74" Open="16.93" Close="16.74" High="17.05" Low="16.69" Volume="5983895" />
|
|
<StockData Name="2" Date="03/03/2010 00:00:00" Price="16.81" Open="16.82" Close="16.81" High="16.95" Low="16.76" Volume="3319450" />
|
|
<StockData Name="2" Date="03/04/2010 00:00:00" Price="16.82" Open="16.79" Close="16.82" High="16.85" Low="16.65" Volume="4501098" />
|
|
<StockData Name="2" Date="03/05/2010 00:00:00" Price="17.12" Open="16.9" Close="17.12" High="17.2" Low="16.85" Volume="5399455" />
|
|
<StockData Name="2" Date="03/08/2010 00:00:00" Price="17.28" Open="17.13" Close="17.28" High="17.55" Low="17.11" Volume="6267432" />
|
|
<StockData Name="2" Date="03/09/2010 00:00:00" Price="17.58" Open="17.27" Close="17.58" High="17.81" Low="17.23" Volume="13646120" />
|
|
<StockData Name="2" Date="03/10/2010 00:00:00" Price="17.89" Open="17.54" Close="17.89" High="17.95" Low="17.54" Volume="7334197" />
|
|
<StockData Name="2" Date="03/11/2010 00:00:00" Price="17.9" Open="17.83" Close="17.9" High="17.93" Low="17.71" Volume="6244037" />
|
|
<StockData Name="2" Date="03/12/2010 00:00:00" Price="17.77" Open="17.92" Close="17.77" High="17.92" Low="17.63" Volume="4571727" />
|
|
<StockData Name="2" Date="03/15/2010 00:00:00" Price="17.87" Open="17.76" Close="17.87" High="17.92" Low="17.58" Volume="3721699" />
|
|
<StockData Name="2" Date="03/16/2010 00:00:00" Price="17.92" Open="17.92" Close="17.92" High="17.93" Low="17.65" Volume="6721537" />
|
|
<StockData Name="2" Date="03/17/2010 00:00:00" Price="18.14" Open="17.94" Close="18.14" High="18.29" Low="17.88" Volume="5720502" />
|
|
<StockData Name="2" Date="03/18/2010 00:00:00" Price="18.53" Open="18.17" Close="18.53" High="18.74" Low="18.17" Volume="10612606" />
|
|
<StockData Name="2" Date="03/19/2010 00:00:00" Price="18.42" Open="18.7" Close="18.42" High="18.72" Low="18.25" Volume="7823412" />
|
|
<StockData Name="2" Date="03/22/2010 00:00:00" Price="18.56" Open="18.38" Close="18.56" High="18.63" Low="18.28" Volume="4891125" />
|
|
<StockData Name="2" Date="03/23/2010 00:00:00" Price="18.52" Open="18.54" Close="18.52" High="18.7" Low="18.44" Volume="4377923" />
|
|
<StockData Name="2" Date="03/24/2010 00:00:00" Price="18.53" Open="18.43" Close="18.53" High="18.57" Low="18.34" Volume="4998545" />
|
|
<StockData Name="2" Date="03/25/2010 00:00:00" Price="18.56" Open="18.68" Close="18.56" High="18.98" Low="18.55" Volume="4655453" />
|
|
<StockData Name="2" Date="03/26/2010 00:00:00" Price="18.85" Open="18.6" Close="18.85" High="18.88" Low="18.5" Volume="5822181" />
|
|
<StockData Name="2" Date="03/29/2010 00:00:00" Price="18.68" Open="18.9" Close="18.68" High="18.99" Low="18.61" Volume="3019432" />
|
|
<StockData Name="2" Date="03/30/2010 00:00:00" Price="18.79" Open="18.64" Close="18.79" High="18.92" Low="18.46" Volume="4569582" />
|
|
<StockData Name="2" Date="03/31/2010 00:00:00" Price="18.66" Open="18.66" Close="18.66" High="18.73" Low="18.56" Volume="4220665" />
|
|
<StockData Name="2" Date="04/01/2010 00:00:00" Price="18.84" Open="18.64" Close="18.84" High="18.95" Low="18.59" Volume="3481562" />
|
|
<StockData Name="2" Date="04/02/2010 00:00:00" Price="19.1" Open="18.95" Close="19.1" High="19.16" Low="18.88" Volume="2815548" />
|
|
<StockData Name="2" Date="04/05/2010 00:00:00" Price="19.1" Open="18.95" Close="19.1" High="19.16" Low="18.88" Volume="2815548" />
|
|
<StockData Name="2" Date="04/06/2010 00:00:00" Price="19.11" Open="19.1" Close="19.11" High="19.22" Low="18.85" Volume="4044996" />
|
|
<StockData Name="2" Date="04/07/2010 00:00:00" Price="19.18" Open="19.21" Close="19.18" High="19.24" Low="18.92" Volume="3707555" />
|
|
<StockData Name="2" Date="04/08/2010 00:00:00" Price="19.19" Open="19.11" Close="19.19" High="19.27" Low="18.88" Volume="3213290" />
|
|
<StockData Name="2" Date="04/09/2010 00:00:00" Price="19.36" Open="19.16" Close="19.36" High="19.49" Low="19.16" Volume="5426718" />
|
|
<StockData Name="2" Date="04/12/2010 00:00:00" Price="19.4" Open="19.26" Close="19.4" High="19.65" Low="19.26" Volume="5170754" />
|
|
<StockData Name="2" Date="04/13/2010 00:00:00" Price="19.32" Open="19.42" Close="19.32" High="19.45" Low="19.14" Volume="3536105" />
|
|
<StockData Name="2" Date="04/14/2010 00:00:00" Price="19.74" Open="19.34" Close="19.74" High="19.79" Low="19.32" Volume="6967296" />
|
|
<StockData Name="2" Date="04/15/2010 00:00:00" Price="19.45" Open="20" Close="19.45" High="20.01" Low="19.43" Volume="7064151" />
|
|
<StockData Name="2" Date="04/16/2010 00:00:00" Price="19.57" Open="19.58" Close="19.57" High="19.83" Low="19.38" Volume="6340302" />
|
|
<StockData Name="2" Date="04/19/2010 00:00:00" Price="19.71" Open="19.48" Close="19.71" High="19.78" Low="19.46" Volume="4242765" />
|
|
<StockData Name="2" Date="04/20/2010 00:00:00" Price="19.97" Open="19.74" Close="19.97" High="20.04" Low="19.68" Volume="3951553" />
|
|
<StockData Name="2" Date="04/21/2010 00:00:00" Price="19.75" Open="19.91" Close="19.75" High="19.95" Low="19.55" Volume="3946478" />
|
|
<StockData Name="2" Date="04/22/2010 00:00:00" Price="19.84" Open="19.6" Close="19.84" High="19.89" Low="19.39" Volume="3157085" />
|
|
<StockData Name="2" Date="04/23/2010 00:00:00" Price="19.97" Open="19.9" Close="19.97" High="20.06" Low="19.57" Volume="4102364" />
|
|
<StockData Name="2" Date="04/26/2010 00:00:00" Price="19.9" Open="19.95" Close="19.9" High="20.06" Low="19.78" Volume="3012613" />
|
|
<StockData Name="2" Date="04/27/2010 00:00:00" Price="19.77" Open="19.91" Close="19.77" High="20.24" Low="19.72" Volume="6267403" />
|
|
<StockData Name="2" Date="04/28/2010 00:00:00" Price="19.63" Open="19.84" Close="19.63" High="19.92" Low="19.55" Volume="4515067" />
|
|
<StockData Name="2" Date="04/29/2010 00:00:00" Price="19.8" Open="19.75" Close="19.8" High="19.87" Low="19.62" Volume="2975048" />
|
|
<StockData Name="2" Date="04/30/2010 00:00:00" Price="19.37" Open="19.81" Close="19.37" High="19.81" Low="19.37" Volume="3977239" />
|
|
<StockData Name="2" Date="05/03/2010 00:00:00" Price="19.72" Open="19.43" Close="19.72" High="19.74" Low="19.37" Volume="3496118" />
|
|
<StockData Name="2" Date="05/04/2010 00:00:00" Price="19.07" Open="19.51" Close="19.07" High="19.54" Low="18.91" Volume="6700756" />
|
|
<StockData Name="2" Date="05/05/2010 00:00:00" Price="19.3" Open="19.39" Close="19.3" High="19.61" Low="19.06" Volume="10251442" />
|
|
<StockData Name="2" Date="05/06/2010 00:00:00" Price="18.18" Open="19.27" Close="18.18" High="19.29" Low="17.05" Volume="19743413" />
|
|
<StockData Name="2" Date="05/07/2010 00:00:00" Price="17.63" Open="18.08" Close="17.63" High="18.79" Low="17.5" Volume="20256999" />
|
|
<StockData Name="2" Date="05/10/2010 00:00:00" Price="18.24" Open="18.52" Close="18.24" High="18.72" Low="17.94" Volume="11774698" />
|
|
<StockData Name="2" Date="05/11/2010 00:00:00" Price="18.8" Open="18.44" Close="18.8" High="19.13" Low="18.36" Volume="16994074" />
|
|
<StockData Name="2" Date="05/12/2010 00:00:00" Price="17.71" Open="17.85" Close="17.71" High="18.21" Low="17.55" Volume="21367026" />
|
|
<StockData Name="2" Date="05/13/2010 00:00:00" Price="18.09" Open="17.64" Close="18.09" High="18.34" Low="17.59" Volume="10053422" />
|
|
<StockData Name="2" Date="05/14/2010 00:00:00" Price="17.42" Open="17.76" Close="17.42" High="17.89" Low="17.23" Volume="12073339" />
|
|
<StockData Name="2" Date="05/17/2010 00:00:00" Price="17.76" Open="17.33" Close="17.76" High="17.83" Low="17.21" Volume="7510769" />
|
|
<StockData Name="2" Date="05/18/2010 00:00:00" Price="17.54" Open="17.89" Close="17.54" High="18.09" Low="17.41" Volume="7303930" />
|
|
<StockData Name="2" Date="05/19/2010 00:00:00" Price="17.12" Open="17.55" Close="17.12" High="17.55" Low="17.06" Volume="6915535" />
|
|
<StockData Name="2" Date="05/20/2010 00:00:00" Price="16.37" Open="16.81" Close="16.37" High="16.94" Low="16.33" Volume="8753776" />
|
|
<StockData Name="2" Date="05/21/2010 00:00:00" Price="16.7" Open="16.12" Close="16.7" High="16.84" Low="16.07" Volume="10463079" />
|
|
<StockData Name="2" Date="05/24/2010 00:00:00" Price="16.28" Open="16.6" Close="16.28" High="16.71" Low="16.26" Volume="6894633" />
|
|
<StockData Name="2" Date="05/25/2010 00:00:00" Price="16.24" Open="15.94" Close="16.24" High="16.28" Low="15.82" Volume="9440706" />
|
|
<StockData Name="2" Date="05/26/2010 00:00:00" Price="16.26" Open="16.34" Close="16.26" High="16.82" Low="16.2" Volume="6246024" />
|
|
<StockData Name="2" Date="05/27/2010 00:00:00" Price="16.72" Open="16.55" Close="16.72" High="16.74" Low="16.52" Volume="3833547" />
|
|
<StockData Name="2" Date="05/28/2010 00:00:00" Price="16.51" Open="16.63" Close="16.51" High="16.67" Low="16.32" Volume="3976722" />
|
|
<StockData Name="2" Date="05/31/2010 00:00:00" Price="16.09" Open="16.23" Close="16.09" High="16.62" Low="16.06" Volume="4917632" />
|
|
<StockData Name="2" Date="06/01/2010 00:00:00" Price="16.09" Open="16.23" Close="16.09" High="16.62" Low="16.06" Volume="4917632" />
|
|
<StockData Name="2" Date="06/02/2010 00:00:00" Price="16.37" Open="16.2" Close="16.37" High="16.45" Low="16.06" Volume="5213534" />
|
|
<StockData Name="2" Date="06/03/2010 00:00:00" Price="16.73" Open="16.54" Close="16.73" High="16.79" Low="16.36" Volume="4381681" />
|
|
<StockData Name="2" Date="06/04/2010 00:00:00" Price="15.81" Open="16.33" Close="15.81" High="16.55" Low="15.77" Volume="8280003" />
|
|
<StockData Name="2" Date="06/07/2010 00:00:00" Price="15.36" Open="15.81" Close="15.36" High="16.03" Low="15.34" Volume="8390393" />
|
|
<StockData Name="2" Date="06/08/2010 00:00:00" Price="15.49" Open="15.52" Close="15.49" High="15.55" Low="15.21" Volume="9870196" />
|
|
<StockData Name="2" Date="06/09/2010 00:00:00" Price="15.21" Open="15.59" Close="15.21" High="15.68" Low="15.17" Volume="5191849" />
|
|
<StockData Name="2" Date="06/10/2010 00:00:00" Price="15.92" Open="15.5" Close="15.92" High="15.95" Low="15.37" Volume="5233680" />
|
|
<StockData Name="2" Date="06/11/2010 00:00:00" Price="16.32" Open="15.71" Close="16.32" High="16.37" Low="15.69" Volume="7047736" />
|
|
<StockData Name="2" Date="06/14/2010 00:00:00" Price="16.36" Open="16.47" Close="16.36" High="16.56" Low="16.1" Volume="6737705" />
|
|
<StockData Name="2" Date="06/15/2010 00:00:00" Price="16.31" Open="16.54" Close="16.31" High="16.63" Low="16.08" Volume="6393030" />
|
|
<StockData Name="2" Date="06/16/2010 00:00:00" Price="16.01" Open="16.25" Close="16.01" High="16.3" Low="15.76" Volume="8181284" />
|
|
<StockData Name="2" Date="06/17/2010 00:00:00" Price="16.17" Open="16.06" Close="16.17" High="16.29" Low="16" Volume="5267147" />
|
|
<StockData Name="2" Date="06/18/2010 00:00:00" Price="16.03" Open="16.16" Close="16.03" High="16.18" Low="15.93" Volume="4864818" />
|
|
<StockData Name="2" Date="06/21/2010 00:00:00" Price="15.78" Open="16.12" Close="15.78" High="16.31" Low="15.72" Volume="4565560" />
|
|
<StockData Name="2" Date="06/22/2010 00:00:00" Price="15.32" Open="15.75" Close="15.32" High="15.84" Low="15.28" Volume="5334803" />
|
|
<StockData Name="2" Date="06/23/2010 00:00:00" Price="15.29" Open="15.33" Close="15.29" High="15.48" Low="15.17" Volume="5233843" />
|
|
<StockData Name="2" Date="06/24/2010 00:00:00" Price="15.04" Open="15.25" Close="15.04" High="15.34" Low="15.02" Volume="5411471" />
|
|
<StockData Name="2" Date="06/25/2010 00:00:00" Price="15.14" Open="15.06" Close="15.14" High="15.21" Low="14.84" Volume="7173625" />
|
|
<StockData Name="2" Date="06/28/2010 00:00:00" Price="15.09" Open="15.22" Close="15.09" High="15.23" Low="14.92" Volume="5391082" />
|
|
<StockData Name="2" Date="06/29/2010 00:00:00" Price="14.65" Open="14.86" Close="14.65" High="15.01" Low="14.5" Volume="12872195" />
|
|
<StockData Name="2" Date="06/30/2010 00:00:00" Price="14.4" Open="14.62" Close="14.4" High="14.8" Low="14.37" Volume="9358423" />
|
|
<StockData Name="2" Date="07/01/2010 00:00:00" Price="14.33" Open="14.34" Close="14.33" High="14.5" Low="14.06" Volume="8927549" />
|
|
<StockData Name="2" Date="07/02/2010 00:00:00" Price="14.6" Open="14.41" Close="14.6" High="14.73" Low="14.3" Volume="5770674" />
|
|
<StockData Name="2" Date="07/05/2010 00:00:00" Price="14.43" Open="14.76" Close="14.43" High="14.79" Low="14.32" Volume="5367286" />
|
|
<StockData Name="2" Date="07/06/2010 00:00:00" Price="14.43" Open="14.76" Close="14.43" High="14.79" Low="14.32" Volume="5367286" />
|
|
<StockData Name="2" Date="07/07/2010 00:00:00" Price="14.95" Open="14.42" Close="14.95" High="14.95" Low="14.35" Volume="3845810" />
|
|
<StockData Name="2" Date="07/08/2010 00:00:00" Price="14.76" Open="14.97" Close="14.76" High="15.06" Low="14.55" Volume="4982614" />
|
|
<StockData Name="2" Date="07/09/2010 00:00:00" Price="14.84" Open="14.82" Close="14.84" High="14.94" Low="14.74" Volume="3065402" />
|
|
<StockData Name="2" Date="07/12/2010 00:00:00" Price="14.81" Open="14.78" Close="14.81" High="14.97" Low="14.7" Volume="2911098" />
|
|
<StockData Name="2" Date="07/13/2010 00:00:00" Price="15.14" Open="14.93" Close="15.14" High="15.21" Low="14.91" Volume="3951222" />
|
|
<StockData Name="2" Date="07/14/2010 00:00:00" Price="15.38" Open="15.2" Close="15.38" High="15.44" Low="15.15" Volume="4127507" />
|
|
<StockData Name="2" Date="07/15/2010 00:00:00" Price="15.49" Open="15.37" Close="15.49" High="15.53" Low="15.11" Volume="4981468" />
|
|
<StockData Name="2" Date="07/16/2010 00:00:00" Price="14.79" Open="15.49" Close="14.79" High="15.5" Low="14.78" Volume="5501253" />
|
|
<StockData Name="2" Date="07/19/2010 00:00:00" Price="15.09" Open="14.6" Close="15.09" High="15.11" Low="14.6" Volume="3883124" />
|
|
<StockData Name="2" Date="07/20/2010 00:00:00" Price="15.36" Open="14.81" Close="15.36" High="15.37" Low="14.72" Volume="4981519" />
|
|
<StockData Name="2" Date="07/21/2010 00:00:00" Price="14.87" Open="15.4" Close="14.87" High="15.4" Low="14.8" Volume="3929837" />
|
|
<StockData Name="2" Date="07/22/2010 00:00:00" Price="15.59" Open="14.99" Close="15.59" High="15.71" Low="14.93" Volume="4735207" />
|
|
<StockData Name="2" Date="07/23/2010 00:00:00" Price="15.88" Open="15.48" Close="15.88" High="15.89" Low="15.42" Volume="4524214" />
|
|
<StockData Name="2" Date="07/26/2010 00:00:00" Price="16.39" Open="15.86" Close="16.39" High="16.4" Low="15.83" Volume="4327048" />
|
|
<StockData Name="2" Date="07/27/2010 00:00:00" Price="16.52" Open="16.42" Close="16.52" High="16.59" Low="16.33" Volume="3739300" />
|
|
<StockData Name="2" Date="07/28/2010 00:00:00" Price="16.16" Open="16.31" Close="16.16" High="16.51" Low="16.04" Volume="2763883" />
|
|
<StockData Name="2" Date="07/29/2010 00:00:00" Price="16.01" Open="16.21" Close="16.01" High="16.38" Low="15.68" Volume="4110435" />
|
|
<StockData Name="2" Date="07/30/2010 00:00:00" Price="15.93" Open="15.88" Close="15.93" High="16.07" Low="15.61" Volume="3533319" />
|
|
<StockData Name="2" Date="08/02/2010 00:00:00" Price="16.5" Open="16.13" Close="16.5" High="16.55" Low="16" Volume="5479629" />
|
|
<StockData Name="2" Date="08/03/2010 00:00:00" Price="16.18" Open="16.41" Close="16.18" High="16.47" Low="15.99" Volume="8178218" />
|
|
<StockData Name="2" Date="08/04/2010 00:00:00" Price="17.38" Open="16.8" Close="17.38" High="17.53" Low="16.68" Volume="17010988" />
|
|
<StockData Name="2" Date="08/05/2010 00:00:00" Price="17.23" Open="17.3" Close="17.23" High="17.42" Low="17.05" Volume="3678646" />
|
|
<StockData Name="2" Date="08/06/2010 00:00:00" Price="17.07" Open="16.96" Close="17.07" High="17.15" Low="16.48" Volume="6591327" />
|
|
<StockData Name="2" Date="08/09/2010 00:00:00" Price="17.15" Open="17.18" Close="17.15" High="17.29" Low="17.07" Volume="3755392" />
|
|
<StockData Name="2" Date="08/10/2010 00:00:00" Price="16.71" Open="16.99" Close="16.71" High="16.99" Low="16.54" Volume="4518852" />
|
|
<StockData Name="2" Date="08/11/2010 00:00:00" Price="16.08" Open="16.4" Close="16.08" High="16.46" Low="16" Volume="7091244" />
|
|
<StockData Name="2" Date="08/12/2010 00:00:00" Price="15.76" Open="15.81" Close="15.76" High="15.94" Low="15.67" Volume="3260493" />
|
|
<StockData Name="2" Date="08/13/2010 00:00:00" Price="15.67" Open="15.67" Close="15.67" High="15.93" Low="15.67" Volume="3102963" />
|
|
<StockData Name="2" Date="08/16/2010 00:00:00" Price="16.05" Open="15.58" Close="16.05" High="16.18" Low="15.48" Volume="5026500" />
|
|
<StockData Name="2" Date="08/17/2010 00:00:00" Price="16.15" Open="16.17" Close="16.15" High="16.38" Low="16.02" Volume="3830876" />
|
|
<StockData Name="2" Date="08/18/2010 00:00:00" Price="16.33" Open="16.07" Close="16.33" High="16.39" Low="15.84" Volume="4725568" />
|
|
<StockData Name="2" Date="08/19/2010 00:00:00" Price="16.07" Open="16.25" Close="16.07" High="16.32" Low="15.85" Volume="4671900" />
|
|
<StockData Name="2" Date="08/20/2010 00:00:00" Price="15.79" Open="15.97" Close="15.79" High="16.07" Low="15.6" Volume="4935118" />
|
|
<StockData Name="2" Date="08/23/2010 00:00:00" Price="15.46" Open="15.83" Close="15.46" High="15.97" Low="15.43" Volume="3195095" />
|
|
<StockData Name="2" Date="08/24/2010 00:00:00" Price="15.03" Open="15.32" Close="15.03" High="15.32" Low="15.02" Volume="5293012" />
|
|
<StockData Name="2" Date="08/25/2010 00:00:00" Price="15.3" Open="14.92" Close="15.3" High="15.34" Low="14.67" Volume="6536982" />
|
|
<StockData Name="2" Date="08/26/2010 00:00:00" Price="15.27" Open="15.33" Close="15.27" High="15.59" Low="15.25" Volume="5144229" />
|
|
<StockData Name="2" Date="08/27/2010 00:00:00" Price="15.55" Open="15.5" Close="15.55" High="15.64" Low="15.08" Volume="4565091" />
|
|
<StockData Name="2" Date="08/30/2010 00:00:00" Price="15.28" Open="15.46" Close="15.28" High="15.68" Low="15.27" Volume="3574663" />
|
|
<StockData Name="2" Date="08/31/2010 00:00:00" Price="15.23" Open="14.84" Close="15.23" High="15.34" Low="14.84" Volume="10499542" />
|
|
<StockData Name="2" Date="09/01/2010 00:00:00" Price="16.11" Open="15.48" Close="16.11" High="16.12" Low="15.48" Volume="6926701" />
|
|
<StockData Name="2" Date="09/02/2010 00:00:00" Price="16.36" Open="15.99" Close="16.36" High="16.41" Low="15.9" Volume="3653818" />
|
|
<StockData Name="2" Date="09/03/2010 00:00:00" Price="16.46" Open="16.59" Close="16.46" High="16.87" Low="16.4" Volume="3793495" />
|
|
<StockData Name="2" Date="09/06/2010 00:00:00" Price="16.06" Open="16.31" Close="16.06" High="16.48" Low="16.03" Volume="2899171" />
|
|
<StockData Name="2" Date="09/07/2010 00:00:00" Price="16.06" Open="16.31" Close="16.06" High="16.48" Low="16.03" Volume="2899171" />
|
|
<StockData Name="2" Date="09/08/2010 00:00:00" Price="16.25" Open="16.15" Close="16.25" High="16.34" Low="15.89" Volume="4000916" />
|
|
<StockData Name="2" Date="09/09/2010 00:00:00" Price="16.28" Open="16.51" Close="16.28" High="16.53" Low="16.18" Volume="2034444" />
|
|
<StockData Name="2" Date="09/10/2010 00:00:00" Price="16.24" Open="16.34" Close="16.24" High="16.54" Low="16.19" Volume="2478422" />
|
|
<StockData Name="2" Date="09/13/2010 00:00:00" Price="16.53" Open="16.39" Close="16.53" High="16.59" Low="16.33" Volume="3104491" />
|
|
<StockData Name="2" Date="09/14/2010 00:00:00" Price="16.7" Open="16.47" Close="16.7" High="16.78" Low="16.45" Volume="4066640" />
|
|
<StockData Name="2" Date="09/15/2010 00:00:00" Price="16.64" Open="16.58" Close="16.64" High="16.72" Low="16.47" Volume="2522951" />
|
|
<StockData Name="2" Date="09/16/2010 00:00:00" Price="16.38" Open="16.66" Close="16.38" High="16.73" Low="16.17" Volume="3073365" />
|
|
<StockData Name="2" Date="09/17/2010 00:00:00" Price="16.26" Open="16.5" Close="16.26" High="16.5" Low="16.19" Volume="4078548" />
|
|
<StockData Name="2" Date="09/20/2010 00:00:00" Price="16.35" Open="16.3" Close="16.35" High="16.51" Low="16.23" Volume="5008604" />
|
|
<StockData Name="2" Date="09/21/2010 00:00:00" Price="16.29" Open="16.31" Close="16.29" High="16.44" Low="16.17" Volume="3114573" />
|
|
<StockData Name="2" Date="09/22/2010 00:00:00" Price="16.15" Open="16.28" Close="16.15" High="16.44" Low="16.11" Volume="3346416" />
|
|
<StockData Name="2" Date="09/23/2010 00:00:00" Price="16.16" Open="15.95" Close="16.16" High="16.31" Low="15.91" Volume="4170067" />
|
|
<StockData Name="2" Date="09/24/2010 00:00:00" Price="16.46" Open="16.32" Close="16.46" High="16.59" Low="16.29" Volume="3376045" />
|
|
<StockData Name="2" Date="09/27/2010 00:00:00" Price="16.57" Open="16.41" Close="16.57" High="16.69" Low="16.4" Volume="2610042" />
|
|
<StockData Name="2" Date="09/28/2010 00:00:00" Price="16.55" Open="16.29" Close="16.55" High="16.66" Low="16.21" Volume="4339989" />
|
|
<StockData Name="2" Date="09/29/2010 00:00:00" Price="16.23" Open="16.48" Close="16.23" High="16.57" Low="16.12" Volume="3017368" />
|
|
<StockData Name="2" Date="09/30/2010 00:00:00" Price="16.45" Open="16.42" Close="16.45" High="16.75" Low="16.24" Volume="6043103" />
|
|
<StockData Name="2" Date="10/01/2010 00:00:00" Price="16.44" Open="16.6" Close="16.44" High="16.78" Low="16.42" Volume="3365329" />
|
|
<StockData Name="2" Date="10/04/2010 00:00:00" Price="16.96" Open="16.39" Close="16.96" High="17.2" Low="16.38" Volume="7112129" />
|
|
<StockData Name="2" Date="10/05/2010 00:00:00" Price="17.82" Open="17.11" Close="17.82" High="18.06" Low="17.11" Volume="10599675" />
|
|
<StockData Name="2" Date="10/06/2010 00:00:00" Price="17.41" Open="17.77" Close="17.41" High="17.84" Low="17.28" Volume="5950911" />
|
|
<StockData Name="2" Date="10/07/2010 00:00:00" Price="17.58" Open="17.55" Close="17.58" High="17.68" Low="17.23" Volume="5170419" />
|
|
<StockData Name="2" Date="10/08/2010 00:00:00" Price="17.65" Open="17.58" Close="17.65" High="17.75" Low="17.41" Volume="3396032" />
|
|
<StockData Name="2" Date="10/11/2010 00:00:00" Price="17.66" Open="17.65" Close="17.66" High="17.93" Low="17.33" Volume="3843263" />
|
|
<StockData Name="2" Date="10/12/2010 00:00:00" Price="16.61" Open="17.6" Close="16.61" High="17.76" Low="16.46" Volume="18523664" />
|
|
<StockData Name="2" Date="10/13/2010 00:00:00" Price="16.76" Open="16.69" Close="16.76" High="16.86" Low="16.36" Volume="9328606" />
|
|
<StockData Name="2" Date="10/14/2010 00:00:00" Price="16.52" Open="16.72" Close="16.52" High="16.98" Low="16.45" Volume="5695954" />
|
|
<StockData Name="2" Date="10/15/2010 00:00:00" Price="15.96" Open="16.66" Close="15.96" High="16.66" Low="15.77" Volume="11433857" />
|
|
<StockData Name="2" Date="10/18/2010 00:00:00" Price="15.77" Open="15.87" Close="15.77" High="16" Low="15.69" Volume="6283881" />
|
|
<StockData Name="2" Date="10/19/2010 00:00:00" Price="15.58" Open="15.6" Close="15.58" High="15.73" Low="15.43" Volume="5812961" />
|
|
<StockData Name="2" Date="10/20/2010 00:00:00" Price="15.4" Open="15.58" Close="15.4" High="15.72" Low="15.3" Volume="7555665" />
|
|
<StockData Name="2" Date="10/21/2010 00:00:00" Price="15.57" Open="15.42" Close="15.57" High="15.8" Low="15.37" Volume="4978937" />
|
|
<StockData Name="2" Date="10/22/2010 00:00:00" Price="15.61" Open="15.57" Close="15.61" High="15.68" Low="15.46" Volume="2607723" />
|
|
<StockData Name="2" Date="10/25/2010 00:00:00" Price="15.62" Open="15.67" Close="15.62" High="15.8" Low="15.59" Volume="3850975" />
|
|
<StockData Name="2" Date="10/26/2010 00:00:00" Price="15.81" Open="15.52" Close="15.81" High="15.88" Low="15.46" Volume="3710220" />
|
|
<StockData Name="2" Date="10/27/2010 00:00:00" Price="15.79" Open="15.76" Close="15.79" High="15.81" Low="15.55" Volume="3947195" />
|
|
<StockData Name="2" Date="10/28/2010 00:00:00" Price="15.63" Open="15.85" Close="15.63" High="15.88" Low="15.53" Volume="4011323" />
|
|
<StockData Name="2" Date="10/29/2010 00:00:00" Price="15.83" Open="15.6" Close="15.83" High="15.9" Low="15.56" Volume="4095477" />
|
|
<StockData Name="2" Date="11/01/2010 00:00:00" Price="15.8" Open="15.82" Close="15.8" High="15.95" Low="15.69" Volume="3981960" />
|
|
<StockData Name="2" Date="11/02/2010 00:00:00" Price="16.2" Open="15.92" Close="16.2" High="16.23" Low="15.84" Volume="10296961" />
|
|
<StockData Name="2" Date="11/03/2010 00:00:00" Price="15.5" Open="16" Close="15.5" High="16.09" Low="15.25" Volume="17194959" />
|
|
<StockData Name="2" Date="11/04/2010 00:00:00" Price="15.85" Open="15.71" Close="15.85" High="15.85" Low="15.34" Volume="9434955" />
|
|
<StockData Name="2" Date="11/05/2010 00:00:00" Price="16.34" Open="15.87" Close="16.34" High="16.39" Low="15.6" Volume="8193803" />
|
|
<StockData Name="2" Date="11/08/2010 00:00:00" Price="16.53" Open="16.31" Close="16.53" High="16.57" Low="16.12" Volume="6150205" />
|
|
<StockData Name="2" Date="11/09/2010 00:00:00" Price="16.34" Open="16.62" Close="16.34" High="16.67" Low="16.32" Volume="6148750" />
|
|
<StockData Name="2" Date="11/10/2010 00:00:00" Price="16.18" Open="16.35" Close="16.18" High="16.39" Low="16.04" Volume="6168748" />
|
|
<StockData Name="2" Date="11/11/2010 00:00:00" Price="16" Open="16.09" Close="16" High="16.12" Low="15.85" Volume="5326928" />
|
|
<StockData Name="2" Date="11/12/2010 00:00:00" Price="15.83" Open="15.84" Close="15.83" High="16" Low="15.63" Volume="5551255" />
|
|
<StockData Name="2" Date="11/15/2010 00:00:00" Price="15.68" Open="15.92" Close="15.68" High="15.93" Low="15.61" Volume="4173931" />
|
|
<StockData Name="2" Date="11/16/2010 00:00:00" Price="15.39" Open="15.5" Close="15.39" High="15.71" Low="15.32" Volume="5854350" />
|
|
<StockData Name="2" Date="11/17/2010 00:00:00" Price="15.42" Open="15.38" Close="15.42" High="15.5" Low="15.28" Volume="2780604" />
|
|
<StockData Name="2" Date="11/18/2010 00:00:00" Price="15.54" Open="15.57" Close="15.54" High="15.69" Low="15.52" Volume="2762161" />
|
|
<StockData Name="2" Date="11/19/2010 00:00:00" Price="15.35" Open="15.49" Close="15.35" High="15.57" Low="15.31" Volume="3352662" />
|
|
<StockData Name="2" Date="11/22/2010 00:00:00" Price="15.41" Open="15.39" Close="15.41" High="15.53" Low="15.33" Volume="4593252" />
|
|
<StockData Name="2" Date="11/23/2010 00:00:00" Price="14.85" Open="15.28" Close="14.85" High="15.28" Low="14.83" Volume="6757047" />
|
|
<StockData Name="2" Date="11/24/2010 00:00:00" Price="14.98" Open="14.91" Close="14.98" High="15.13" Low="14.77" Volume="4335016" />
|
|
<StockData Name="2" Date="11/26/2010 00:00:00" Price="14.82" Open="14.92" Close="14.82" High="15.07" Low="14.82" Volume="1463711" />
|
|
<StockData Name="2" Date="11/29/2010 00:00:00" Price="15.01" Open="14.81" Close="15.01" High="15.1" Low="14.67" Volume="4993849" />
|
|
<StockData Name="2" Date="11/30/2010 00:00:00" Price="14.91" Open="14.85" Close="14.91" High="14.99" Low="14.7" Volume="6051554" />
|
|
<StockData Name="2" Date="12/01/2010 00:00:00" Price="15.05" Open="15.06" Close="15.05" High="15.25" Low="14.96" Volume="4001892" />
|
|
<StockData Name="2" Date="12/02/2010 00:00:00" Price="15.08" Open="15.02" Close="15.08" High="15.17" Low="14.9" Volume="3757099" />
|
|
<StockData Name="2" Date="12/03/2010 00:00:00" Price="15.18" Open="15.06" Close="15.18" High="15.2" Low="14.97" Volume="2840194" />
|
|
<StockData Name="2" Date="12/06/2010 00:00:00" Price="15.43" Open="15.16" Close="15.43" High="15.44" Low="15.03" Volume="4729668" />
|
|
<StockData Name="2" Date="12/07/2010 00:00:00" Price="15.51" Open="15.61" Close="15.51" High="15.65" Low="15.3" Volume="6318882" />
|
|
<StockData Name="2" Date="12/08/2010 00:00:00" Price="15.75" Open="15.54" Close="15.75" High="15.76" Low="15.49" Volume="6250939" />
|
|
<StockData Name="2" Date="12/09/2010 00:00:00" Price="15.75" Open="15.79" Close="15.75" High="15.98" Low="15.69" Volume="6852547" />
|
|
<StockData Name="2" Date="12/10/2010 00:00:00" Price="15.82" Open="15.8" Close="15.82" High="15.88" Low="15.68" Volume="3114971" />
|
|
<StockData Name="2" Date="12/13/2010 00:00:00" Price="15.76" Open="15.85" Close="15.76" High="15.9" Low="15.73" Volume="3487791" />
|
|
<StockData Name="2" Date="12/14/2010 00:00:00" Price="15.79" Open="15.77" Close="15.79" High="15.87" Low="15.65" Volume="3670385" />
|
|
<StockData Name="2" Date="12/15/2010 00:00:00" Price="15.71" Open="15.77" Close="15.71" High="15.82" Low="15.63" Volume="4393551" />
|
|
<StockData Name="2" Date="12/16/2010 00:00:00" Price="15.87" Open="15.69" Close="15.87" High="15.88" Low="15.41" Volume="4366839" />
|
|
<StockData Name="2" Date="12/17/2010 00:00:00" Price="15.91" Open="15.89" Close="15.91" High="15.93" Low="15.81" Volume="5274920" />
|
|
<StockData Name="2" Date="12/20/2010 00:00:00" Price="15.85" Open="15.91" Close="15.85" High="15.97" Low="15.84" Volume="3854058" />
|
|
<StockData Name="2" Date="12/21/2010 00:00:00" Price="15.93" Open="15.89" Close="15.93" High="15.98" Low="15.85" Volume="2448943" />
|
|
<StockData Name="2" Date="12/22/2010 00:00:00" Price="15.98" Open="15.93" Close="15.98" High="16.15" Low="15.88" Volume="5998934" />
|
|
<StockData Name="2" Date="12/23/2010 00:00:00" Price="15.94" Open="15.99" Close="15.94" High="16.03" Low="15.92" Volume="1952937" />
|
|
<StockData Name="2" Date="12/27/2010 00:00:00" Price="16.13" Open="15.9" Close="16.13" High="16.17" Low="15.81" Volume="2498388" />
|
|
<StockData Name="2" Date="12/28/2010 00:00:00" Price="16.15" Open="16.12" Close="16.15" High="16.21" Low="16.03" Volume="1687262" />
|
|
<StockData Name="2" Date="12/29/2010 00:00:00" Price="16.55" Open="16.2" Close="16.55" High="16.58" Low="16.15" Volume="4800900" />
|
|
<StockData Name="2" Date="12/30/2010 00:00:00" Price="16.62" Open="16.55" Close="16.62" High="16.66" Low="16.45" Volume="2429572" />
|
|
<StockData Name="2" Date="12/31/2010 00:00:00" Price="16.38" Open="16.59" Close="16.38" High="16.64" Low="16.17" Volume="4571138" />
|
|
<StockData Name="2" Date="01/03/2011 00:00:00" Price="16.38" Open="16.5" Close="16.38" High="16.55" Low="16.22" Volume="5643606" />
|
|
<StockData Name="2" Date="01/04/2011 00:00:00" Price="16.38" Open="16.39" Close="16.38" High="16.55" Low="16.33" Volume="3379101" />
|
|
<StockData Name="2" Date="01/05/2011 00:00:00" Price="16.28" Open="16.31" Close="16.28" High="16.55" Low="16.22" Volume="5327892" />
|
|
<StockData Name="2" Date="01/06/2011 00:00:00" Price="16.23" Open="16.3" Close="16.23" High="16.47" Low="16.08" Volume="4779466" />
|
|
<StockData Name="2" Date="01/07/2011 00:00:00" Price="16.05" Open="16.27" Close="16.05" High="16.28" Low="15.97" Volume="3857171" />
|
|
<StockData Name="2" Date="01/10/2011 00:00:00" Price="16.01" Open="16.02" Close="16.01" High="16.08" Low="15.84" Volume="5726066" />
|
|
<StockData Name="2" Date="01/11/2011 00:00:00" Price="16" Open="16.16" Close="16" High="16.17" Low="15.76" Volume="4850634" />
|
|
<StockData Name="2" Date="01/12/2011 00:00:00" Price="16.03" Open="16.07" Close="16.03" High="16.11" Low="15.92" Volume="6902559" />
|
|
<StockData Name="2" Date="01/13/2011 00:00:00" Price="16.04" Open="16.02" Close="16.04" High="16.16" Low="15.92" Volume="5722310" />
|
|
<StockData Name="2" Date="01/14/2011 00:00:00" Price="15.95" Open="15.94" Close="15.95" High="15.99" Low="15.5" Volume="9191080" />
|
|
<StockData Name="2" Date="01/18/2011 00:00:00" Price="16" Open="15.9" Close="16" High="16.1" Low="15.89" Volume="4525373" />
|
|
<StockData Name="2" Date="01/19/2011 00:00:00" Price="15.84" Open="15.92" Close="15.84" High="16.07" Low="15.81" Volume="4398363" />
|
|
<StockData Name="2" Date="01/20/2011 00:00:00" Price="15.76" Open="15.74" Close="15.76" High="15.91" Low="15.58" Volume="3971152" />
|
|
<StockData Name="2" Date="01/21/2011 00:00:00" Price="15.13" Open="15.76" Close="15.13" High="15.78" Low="15.12" Volume="10499573" />
|
|
<StockData Name="2" Date="01/24/2011 00:00:00" Price="15.29" Open="15.06" Close="15.29" High="15.43" Low="15" Volume="5943876" />
|
|
<StockData Name="2" Date="01/25/2011 00:00:00" Price="15.38" Open="15.29" Close="15.38" High="15.4" Low="15.14" Volume="3250129" />
|
|
<StockData Name="2" Date="01/26/2011 00:00:00" Price="15.34" Open="15.4" Close="15.34" High="15.5" Low="15.28" Volume="3406945" />
|
|
<StockData Name="2" Date="01/27/2011 00:00:00" Price="15.08" Open="15.3" Close="15.08" High="15.4" Low="15.06" Volume="4182797" />
|
|
<StockData Name="2" Date="01/28/2011 00:00:00" Price="15" Open="15.13" Close="15" High="15.26" Low="14.8" Volume="6476498" />
|
|
<StockData Name="2" Date="01/31/2011 00:00:00" Price="15.59" Open="15.01" Close="15.59" High="15.59" Low="15" Volume="8708122" />
|
|
<StockData Name="2" Date="02/01/2011 00:00:00" Price="15.62" Open="15.58" Close="15.62" High="15.98" Low="15.27" Volume="14463347" />
|
|
<StockData Name="2" Date="02/02/2011 00:00:00" Price="18.09" Open="17.25" Close="18.09" High="18.2" Low="16.23" Volume="43997797" />
|
|
<StockData Name="2" Date="02/03/2011 00:00:00" Price="18.11" Open="17.8" Close="18.11" High="18.19" Low="17.44" Volume="14103439" />
|
|
<StockData Name="2" Date="02/04/2011 00:00:00" Price="18.23" Open="18.01" Close="18.23" High="18.39" Low="17.89" Volume="7616977" />
|
|
<StockData Name="2" Date="02/07/2011 00:00:00" Price="18.28" Open="18.2" Close="18.28" High="18.37" Low="18.06" Volume="5534984" />
|
|
<StockData Name="2" Date="02/08/2011 00:00:00" Price="18.3" Open="18.27" Close="18.3" High="18.35" Low="18.04" Volume="3833868" />
|
|
<StockData Name="2" Date="02/09/2011 00:00:00" Price="18.03" Open="18.22" Close="18.03" High="18.49" Low="17.92" Volume="8071858" />
|
|
<StockData Name="2" Date="02/10/2011 00:00:00" Price="18.2" Open="17.95" Close="18.2" High="18.33" Low="17.81" Volume="7184576" />
|
|
<StockData Name="2" Date="02/11/2011 00:00:00" Price="18.21" Open="18.09" Close="18.21" High="18.34" Low="18" Volume="5252810" />
|
|
<StockData Name="2" Date="02/14/2011 00:00:00" Price="18.4" Open="18.23" Close="18.4" High="18.56" Low="18.19" Volume="3757907" />
|
|
<StockData Name="2" Date="02/15/2011 00:00:00" Price="18.53" Open="18.3" Close="18.53" High="18.55" Low="18.24" Volume="3778405" />
|
|
<StockData Name="2" Date="02/16/2011 00:00:00" Price="18.93" Open="18.6" Close="18.93" High="20.2" Low="18.59" Volume="16817737" />
|
|
<StockData Name="2" Date="02/17/2011 00:00:00" Price="19.36" Open="18.93" Close="19.36" High="19.65" Low="18.87" Volume="8064034" />
|
|
<StockData Name="2" Date="02/18/2011 00:00:00" Price="19.28" Open="19.38" Close="19.28" High="19.69" Low="19.17" Volume="5856248" />
|
|
<StockData Name="2" Date="02/22/2011 00:00:00" Price="18.87" Open="19.06" Close="18.87" High="19.26" Low="18.85" Volume="5495290" />
|
|
<StockData Name="2" Date="02/23/2011 00:00:00" Price="18.86" Open="18.91" Close="18.86" High="19.14" Low="18.36" Volume="11198776" />
|
|
<StockData Name="2" Date="02/24/2011 00:00:00" Price="18.8" Open="18.77" Close="18.8" High="19.04" Low="18.65" Volume="4533773" />
|
|
<StockData Name="2" Date="02/25/2011 00:00:00" Price="19.18" Open="18.98" Close="19.18" High="19.38" Low="18.96" Volume="3520798" />
|
|
<StockData Name="2" Date="02/28/2011 00:00:00" Price="18.8" Open="19.15" Close="18.8" High="19.18" Low="18.66" Volume="5585089" />
|
|
<StockData Name="2" Date="03/01/2011 00:00:00" Price="18.4" Open="18.87" Close="18.4" High="19" Low="18.39" Volume="5275069" />
|
|
<StockData Name="2" Date="03/02/2011 00:00:00" Price="18.71" Open="18.45" Close="18.71" High="18.91" Low="18.44" Volume="4260791" />
|
|
<StockData Name="2" Date="03/03/2011 00:00:00" Price="18.96" Open="18.89" Close="18.96" High="19.23" Low="18.85" Volume="5323184" />
|
|
<StockData Name="2" Date="03/04/2011 00:00:00" Price="18.79" Open="18.93" Close="18.79" High="19" Low="18.37" Volume="5422791" />
|
|
<StockData Name="2" Date="03/07/2011 00:00:00" Price="18.45" Open="18.82" Close="18.45" High="18.95" Low="18.26" Volume="6826269" />
|
|
<StockData Name="2" Date="03/08/2011 00:00:00" Price="18.75" Open="18.53" Close="18.75" High="19" Low="18.39" Volume="4518647" />
|
|
<StockData Name="2" Date="03/09/2011 00:00:00" Price="18.62" Open="18.66" Close="18.62" High="18.76" Low="18.45" Volume="2724117" />
|
|
<StockData Name="2" Date="03/10/2011 00:00:00" Price="18.53" Open="18.46" Close="18.53" High="18.59" Low="18.13" Volume="4446491" />
|
|
<StockData Name="2" Date="03/11/2011 00:00:00" Price="18.54" Open="18.42" Close="18.54" High="18.6" Low="18.18" Volume="3820527" />
|
|
<StockData Name="2" Date="03/14/2011 00:00:00" Price="18.6" Open="18.34" Close="18.6" High="18.63" Low="18.1" Volume="4769091" />
|
|
<StockData Name="2" Date="03/15/2011 00:00:00" Price="18.37" Open="18.09" Close="18.37" High="18.47" Low="18.07" Volume="5523197" />
|
|
<StockData Name="2" Date="03/16/2011 00:00:00" Price="18.21" Open="18.27" Close="18.21" High="18.6" Low="18.15" Volume="8157623" />
|
|
<StockData Name="2" Date="03/17/2011 00:00:00" Price="18.67" Open="18.43" Close="18.67" High="18.74" Low="18.28" Volume="6131586" />
|
|
<StockData Name="2" Date="03/18/2011 00:00:00" Price="18.59" Open="18.84" Close="18.59" High="18.9" Low="18.44" Volume="8190695" />
|
|
<StockData Name="2" Date="03/21/2011 00:00:00" Price="18.94" Open="18.8" Close="18.94" High="19.17" Low="18.74" Volume="4823925" />
|
|
<StockData Name="2" Date="03/22/2011 00:00:00" Price="18.82" Open="18.94" Close="18.82" High="19.07" Low="18.73" Volume="4219819" />
|
|
<StockData Name="2" Date="03/23/2011 00:00:00" Price="19.1" Open="18.74" Close="19.1" High="19.14" Low="18.62" Volume="7811767" />
|
|
<StockData Name="2" Date="03/24/2011 00:00:00" Price="19.84" Open="19.14" Close="19.84" High="19.99" Low="19.14" Volume="6859324" />
|
|
<StockData Name="2" Date="03/25/2011 00:00:00" Price="19.7" Open="19.83" Close="19.7" High="19.9" Low="19.54" Volume="3704533" />
|
|
<StockData Name="2" Date="03/28/2011 00:00:00" Price="19.71" Open="19.71" Close="19.71" High="19.95" Low="19.66" Volume="3459598" />
|
|
<StockData Name="2" Date="03/29/2011 00:00:00" Price="19.66" Open="19.7" Close="19.66" High="19.81" Low="19.49" Volume="3362869" />
|
|
<StockData Name="2" Date="03/30/2011 00:00:00" Price="19.68" Open="19.75" Close="19.68" High="19.85" Low="19.6" Volume="3295982" />
|
|
<StockData Name="2" Date="03/31/2011 00:00:00" Price="19.53" Open="19.67" Close="19.53" High="19.78" Low="19.4" Volume="3861946" />
|
|
<StockData Name="2" Date="04/01/2011 00:00:00" Price="19.73" Open="19.7" Close="19.73" High="20" Low="19.61" Volume="5693124" />
|
|
<StockData Name="2" Date="04/04/2011 00:00:00" Price="19.69" Open="19.74" Close="19.69" High="19.89" Low="19.55" Volume="3589951" />
|
|
<StockData Name="2" Date="04/05/2011 00:00:00" Price="20.03" Open="19.64" Close="20.03" High="20.29" Low="19.59" Volume="6912432" />
|
|
<StockData Name="2" Date="04/06/2011 00:00:00" Price="20.25" Open="20.02" Close="20.25" High="20.37" Low="19.99" Volume="5056410" />
|
|
<StockData Name="2" Date="04/07/2011 00:00:00" Price="20.25" Open="20.18" Close="20.25" High="20.46" Low="20.09" Volume="3121669" />
|
|
<StockData Name="2" Date="04/08/2011 00:00:00" Price="19.86" Open="20.38" Close="19.86" High="20.52" Low="19.72" Volume="4536832" />
|
|
<StockData Name="2" Date="04/11/2011 00:00:00" Price="19.85" Open="19.92" Close="19.85" High="20.08" Low="19.63" Volume="3776904" />
|
|
<StockData Name="2" Date="04/12/2011 00:00:00" Price="19.74" Open="19.71" Close="19.74" High="19.79" Low="19.58" Volume="4186189" />
|
|
<StockData Name="2" Date="04/13/2011 00:00:00" Price="19.89" Open="19.8" Close="19.89" High="20.19" Low="19.74" Volume="4648937" />
|
|
<StockData Name="2" Date="04/14/2011 00:00:00" Price="19.95" Open="19.77" Close="19.95" High="20.03" Low="19.64" Volume="3352273" />
|
|
<StockData Name="2" Date="04/15/2011 00:00:00" Price="20.13" Open="19.99" Close="20.13" High="20.17" Low="19.76" Volume="3775176" />
|
|
<StockData Name="2" Date="04/18/2011 00:00:00" Price="19.87" Open="19.88" Close="19.87" High="19.94" Low="19.56" Volume="5033140" />
|
|
<StockData Name="2" Date="04/19/2011 00:00:00" Price="19.99" Open="19.87" Close="19.99" High="20.02" Low="19.84" Volume="3994284" />
|
|
<StockData Name="2" Date="04/20/2011 00:00:00" Price="20.5" Open="20.25" Close="20.5" High="20.52" Low="20.13" Volume="4900734" />
|
|
<StockData Name="2" Date="04/21/2011 00:00:00" Price="20.41" Open="20.55" Close="20.41" High="20.68" Low="20.35" Volume="2593596" />
|
|
<StockData Name="2" Date="04/25/2011 00:00:00" Price="20.54" Open="20.48" Close="20.54" High="20.72" Low="20.4" Volume="2622775" />
|
|
<StockData Name="2" Date="04/26/2011 00:00:00" Price="20.23" Open="20.36" Close="20.23" High="20.51" Low="20.13" Volume="8830799" />
|
|
<StockData Name="2" Date="04/27/2011 00:00:00" Price="20.24" Open="20.26" Close="20.24" High="20.26" Low="19.91" Volume="5133639" />
|
|
<StockData Name="2" Date="04/28/2011 00:00:00" Price="20.49" Open="20.25" Close="20.49" High="20.55" Low="20.14" Volume="4141296" />
|
|
<StockData Name="2" Date="04/29/2011 00:00:00" Price="20.18" Open="20.49" Close="20.18" High="20.72" Low="20.16" Volume="5710286" />
|
|
<StockData Name="2" Date="05/02/2011 00:00:00" Price="20.3" Open="20.14" Close="20.3" High="20.45" Low="19.86" Volume="5406191" />
|
|
<StockData Name="2" Date="05/03/2011 00:00:00" Price="20.16" Open="20.29" Close="20.16" High="20.73" Low="19.95" Volume="3468224" />
|
|
<StockData Name="2" Date="05/04/2011 00:00:00" Price="19.92" Open="20.19" Close="19.92" High="20.31" Low="19.5" Volume="7056694" />
|
|
<StockData Name="2" Date="05/05/2011 00:00:00" Price="21.68" Open="20.85" Close="21.68" High="21.72" Low="20.63" Volume="18048861" />
|
|
<StockData Name="2" Date="05/06/2011 00:00:00" Price="21.75" Open="21.68" Close="21.75" High="22.17" Low="21.38" Volume="7552323" />
|
|
<StockData Name="2" Date="05/09/2011 00:00:00" Price="22.04" Open="21.75" Close="22.04" High="22.23" Low="21.69" Volume="5603551" />
|
|
<StockData Name="2" Date="05/10/2011 00:00:00" Price="22.76" Open="22.09" Close="22.76" High="22.88" Low="21.97" Volume="7405647" />
|
|
<StockData Name="2" Date="05/11/2011 00:00:00" Price="22.61" Open="22.65" Close="22.61" High="22.98" Low="22.33" Volume="5631302" />
|
|
<StockData Name="2" Date="05/12/2011 00:00:00" Price="22.88" Open="22.6" Close="22.88" High="23.09" Low="22.44" Volume="4239870" />
|
|
<StockData Name="2" Date="05/13/2011 00:00:00" Price="23.7" Open="22.92" Close="23.7" High="24.05" Low="22.92" Volume="10671248" />
|
|
<StockData Name="2" Date="05/16/2011 00:00:00" Price="23.11" Open="23.56" Close="23.11" High="23.68" Low="23.1" Volume="5474645" />
|
|
<StockData Name="2" Date="05/17/2011 00:00:00" Price="23.38" Open="23.11" Close="23.38" High="23.69" Low="23.09" Volume="5705153" />
|
|
<StockData Name="2" Date="05/18/2011 00:00:00" Price="23.72" Open="23.24" Close="23.72" High="23.85" Low="23.23" Volume="3411118" />
|
|
<StockData Name="2" Date="05/19/2011 00:00:00" Price="23.78" Open="23.69" Close="23.78" High="23.95" Low="23.59" Volume="3651408" />
|
|
<StockData Name="2" Date="05/20/2011 00:00:00" Price="23.64" Open="23.71" Close="23.64" High="23.89" Low="23.44" Volume="4462206" />
|
|
<StockData Name="2" Date="05/23/2011 00:00:00" Price="23.35" Open="23.36" Close="23.35" High="23.47" Low="23.07" Volume="3186736" />
|
|
<StockData Name="2" Date="05/24/2011 00:00:00" Price="23.19" Open="23.44" Close="23.19" High="23.59" Low="23.07" Volume="2889011" />
|
|
<StockData Name="2" Date="05/25/2011 00:00:00" Price="23.75" Open="23.19" Close="23.75" High="23.78" Low="23.1" Volume="3687875" />
|
|
<StockData Name="2" Date="05/26/2011 00:00:00" Price="23.57" Open="23.62" Close="23.57" High="23.79" Low="23.41" Volume="5872872" />
|
|
<StockData Name="2" Date="05/27/2011 00:00:00" Price="23.9" Open="23.6" Close="23.9" High="23.96" Low="23.57" Volume="3046739" />
|
|
<StockData Name="2" Date="05/31/2011 00:00:00" Price="24.41" Open="24" Close="24.41" High="24.5" Low="23.77" Volume="6078733" />
|
|
<StockData Name="2" Date="06/01/2011 00:00:00" Price="24.42" Open="24.44" Close="24.42" High="24.79" Low="24.25" Volume="6238267" />
|
|
<StockData Name="2" Date="06/02/2011 00:00:00" Price="24.24" Open="24.39" Close="24.24" High="24.67" Low="24.19" Volume="5486777" />
|
|
<StockData Name="2" Date="06/03/2011 00:00:00" Price="24.03" Open="24.14" Close="24.03" High="24.58" Low="23.95" Volume="7042505" />
|
|
<StockData Name="2" Date="06/06/2011 00:00:00" Price="23.8" Open="24.12" Close="23.8" High="24.32" Low="23.71" Volume="4174549" />
|
|
<StockData Name="2" Date="06/07/2011 00:00:00" Price="23.35" Open="23.82" Close="23.35" High="23.85" Low="23.08" Volume="6671111" />
|
|
<StockData Name="2" Date="06/08/2011 00:00:00" Price="22.72" Open="23.28" Close="22.72" High="23.35" Low="22.64" Volume="6670947" />
|
|
<StockData Name="2" Date="06/09/2011 00:00:00" Price="23.1" Open="22.83" Close="23.1" High="23.17" Low="22.55" Volume="3535061" />
|
|
<StockData Name="2" Date="06/10/2011 00:00:00" Price="22.8" Open="22.97" Close="22.8" High="23.2" Low="22.78" Volume="4097823" />
|
|
<StockData Name="2" Date="06/13/2011 00:00:00" Price="22.79" Open="22.83" Close="22.79" High="23.02" Low="22.75" Volume="4085174" />
|
|
<StockData Name="2" Date="06/14/2011 00:00:00" Price="23.2" Open="22.95" Close="23.2" High="23.27" Low="22.8" Volume="4802193" />
|
|
<StockData Name="2" Date="06/15/2011 00:00:00" Price="22.72" Open="22.96" Close="22.72" High="23.39" Low="22.67" Volume="6933785" />
|
|
<StockData Name="2" Date="06/16/2011 00:00:00" Price="22.42" Open="22.73" Close="22.42" High="22.86" Low="22.21" Volume="4557957" />
|
|
<StockData Name="2" Date="06/17/2011 00:00:00" Price="22.24" Open="22.74" Close="22.24" High="22.8" Low="22.2" Volume="5059894" />
|
|
<StockData Name="2" Date="06/20/2011 00:00:00" Price="22.36" Open="22.23" Close="22.36" High="22.5" Low="22.2" Volume="2705968" />
|
|
<StockData Name="2" Date="06/21/2011 00:00:00" Price="22.68" Open="22.5" Close="22.68" High="22.81" Low="22.19" Volume="4099459" />
|
|
<StockData Name="2" Date="06/22/2011 00:00:00" Price="22.54" Open="22.59" Close="22.54" High="22.79" Low="22.49" Volume="2345975" />
|
|
<StockData Name="2" Date="06/23/2011 00:00:00" Price="21.9" Open="22.27" Close="21.9" High="22.27" Low="21.47" Volume="10724874" />
|
|
<StockData Name="2" Date="06/24/2011 00:00:00" Price="21.77" Open="21.87" Close="21.77" High="21.9" Low="21.61" Volume="5020689" />
|
|
<StockData Name="2" Date="06/27/2011 00:00:00" Price="21.71" Open="21.78" Close="21.71" High="21.88" Low="21.6" Volume="4815202" />
|
|
<StockData Name="2" Date="06/28/2011 00:00:00" Price="22.55" Open="21.82" Close="22.55" High="22.58" Low="21.73" Volume="5983964" />
|
|
<StockData Name="2" Date="06/29/2011 00:00:00" Price="23.61" Open="22.48" Close="23.61" High="23.94" Low="22.48" Volume="8716823" />
|
|
<StockData Name="2" Date="06/30/2011 00:00:00" Price="23.6" Open="23.61" Close="23.6" High="23.72" Low="23.33" Volume="4357314" />
|
|
<StockData Name="2" Date="07/01/2011 00:00:00" Price="24.19" Open="23.57" Close="24.19" High="24.2" Low="23.4" Volume="4909801" />
|
|
<StockData Name="2" Date="07/05/2011 00:00:00" Price="24.32" Open="24.25" Close="24.32" High="24.84" Low="24.15" Volume="5071587" />
|
|
<StockData Name="2" Date="07/06/2011 00:00:00" Price="24.35" Open="24.33" Close="24.35" High="24.55" Low="24.22" Volume="4112692" />
|
|
<StockData Name="2" Date="07/07/2011 00:00:00" Price="24.83" Open="24.59" Close="24.83" High="24.93" Low="24.48" Volume="3795115" />
|
|
<StockData Name="2" Date="07/08/2011 00:00:00" Price="25.05" Open="24.58" Close="25.05" High="25.05" Low="24.49" Volume="4278378" />
|
|
<StockData Name="2" Date="07/11/2011 00:00:00" Price="24.39" Open="24.96" Close="24.39" High="24.97" Low="24.26" Volume="3674980" />
|
|
<StockData Name="2" Date="07/12/2011 00:00:00" Price="24.17" Open="24.4" Close="24.17" High="24.57" Low="24.13" Volume="5346766" />
|
|
<StockData Name="2" Date="07/13/2011 00:00:00" Price="23.91" Open="23.35" Close="23.91" High="24.49" Low="23.33" Volume="13962724" />
|
|
<StockData Name="2" Date="07/14/2011 00:00:00" Price="23.51" Open="23.49" Close="23.51" High="23.76" Low="23.19" Volume="9369049" />
|
|
<StockData Name="2" Date="07/15/2011 00:00:00" Price="23.6" Open="23.63" Close="23.6" High="23.77" Low="23.42" Volume="10622699" />
|
|
<StockData Name="2" Date="07/18/2011 00:00:00" Price="23.61" Open="23.55" Close="23.61" High="23.66" Low="23.31" Volume="5615287" />
|
|
<StockData Name="2" Date="07/19/2011 00:00:00" Price="24.1" Open="23.8" Close="24.1" High="24.24" Low="23.8" Volume="9271592" />
|
|
<StockData Name="2" Date="07/20/2011 00:00:00" Price="24.01" Open="24.2" Close="24.01" High="24.2" Low="23.84" Volume="9361572" />
|
|
<StockData Name="2" Date="07/21/2011 00:00:00" Price="23.89" Open="24.04" Close="23.89" High="24.13" Low="23.77" Volume="8658656" />
|
|
<StockData Name="2" Date="07/22/2011 00:00:00" Price="23.93" Open="23.94" Close="23.93" High="24.05" Low="23.89" Volume="7363372" />
|
|
<StockData Name="2" Date="07/25/2011 00:00:00" Price="24.07" Open="23.85" Close="24.07" High="24.32" Low="23.66" Volume="6434521" />
|
|
<StockData Name="2" Date="07/26/2011 00:00:00" Price="23.81" Open="24.19" Close="23.81" High="24.2" Low="23.72" Volume="7072535" />
|
|
<StockData Name="2" Date="07/27/2011 00:00:00" Price="22.97" Open="24.37" Close="22.97" High="24.37" Low="22.86" Volume="15213061" />
|
|
<StockData Name="2" Date="07/28/2011 00:00:00" Price="22.56" Open="22.91" Close="22.56" High="23.06" Low="22.52" Volume="4959342" />
|
|
<StockData Name="2" Date="07/29/2011 00:00:00" Price="22.25" Open="22.38" Close="22.25" High="22.64" Low="22.05" Volume="5121018" />
|
|
<StockData Name="2" Date="08/01/2011 00:00:00" Price="21.95" Open="22.4" Close="21.95" High="22.46" Low="21.76" Volume="6053686" />
|
|
<StockData Name="2" Date="08/02/2011 00:00:00" Price="21.19" Open="21.78" Close="21.19" High="21.38" Low="20.72" Volume="10326251" />
|
|
<StockData Name="2" Date="08/03/2011 00:00:00" Price="21.34" Open="21.19" Close="21.34" High="21.4" Low="20.72" Volume="6667477" />
|
|
<StockData Name="2" Date="08/04/2011 00:00:00" Price="20.15" Open="21.04" Close="20.15" High="21.14" Low="20.14" Volume="9516924" />
|
|
<StockData Name="2" Date="08/05/2011 00:00:00" Price="20" Open="20.29" Close="20" High="20.49" Low="19.03" Volume="11431275" />
|
|
<StockData Name="2" Date="08/08/2011 00:00:00" Price="18.15" Open="19.53" Close="18.15" High="19.69" Low="18.15" Volume="10353778" />
|
|
<StockData Name="2" Date="08/09/2011 00:00:00" Price="18.6" Open="18.27" Close="18.6" High="18.64" Low="17.58" Volume="14181818" />
|
|
<StockData Name="2" Date="08/10/2011 00:00:00" Price="17.62" Open="18.26" Close="17.62" High="18.26" Low="17.52" Volume="13769482" />
|
|
<StockData Name="2" Date="08/11/2011 00:00:00" Price="19.15" Open="18.28" Close="19.15" High="19.38" Low="18.04" Volume="15250499" />
|
|
<StockData Name="2" Date="08/12/2011 00:00:00" Price="19.93" Open="19.13" Close="19.93" High="19.94" Low="18.75" Volume="11047486" />
|
|
<StockData Name="2" Date="08/15/2011 00:00:00" Price="20.26" Open="19.95" Close="20.26" High="20.39" Low="19.79" Volume="5443433" />
|
|
<StockData Name="2" Date="08/16/2011 00:00:00" Price="20.02" Open="20.11" Close="20.02" High="20.24" Low="19.67" Volume="4605457" />
|
|
<StockData Name="2" Date="08/17/2011 00:00:00" Price="19.9" Open="20.14" Close="19.9" High="20.41" Low="19.53" Volume="6311895" />
|
|
<StockData Name="2" Date="08/18/2011 00:00:00" Price="18.87" Open="19.34" Close="18.87" High="19.39" Low="18.41" Volume="7530223" />
|
|
<StockData Name="2" Date="08/19/2011 00:00:00" Price="19.31" Open="18.53" Close="19.31" High="19.82" Low="18.5" Volume="10294123" />
|
|
<StockData Name="2" Date="08/22/2011 00:00:00" Price="19.6" Open="19.68" Close="19.6" High="19.94" Low="19.44" Volume="6435887" />
|
|
<StockData Name="2" Date="08/23/2011 00:00:00" Price="20.31" Open="19.66" Close="20.31" High="20.31" Low="19.07" Volume="5555935" />
|
|
<StockData Name="2" Date="08/24/2011 00:00:00" Price="20.34" Open="20.23" Close="20.34" High="20.43" Low="19.84" Volume="3385440" />
|
|
<StockData Name="2" Date="08/25/2011 00:00:00" Price="20.4" Open="20.44" Close="20.4" High="20.51" Low="19.98" Volume="6050493" />
|
|
<StockData Name="2" Date="08/26/2011 00:00:00" Price="21.5" Open="20.27" Close="21.5" High="21.62" Low="20.26" Volume="11468637" />
|
|
<StockData Name="2" Date="08/29/2011 00:00:00" Price="22.28" Open="21.78" Close="22.28" High="22.69" Low="21.68" Volume="8213067" />
|
|
<StockData Name="2" Date="08/30/2011 00:00:00" Price="22.56" Open="22.18" Close="22.56" High="23" Low="22.02" Volume="8506720" />
|
|
<StockData Name="2" Date="08/31/2011 00:00:00" Price="22.58" Open="22.37" Close="22.58" High="22.78" Low="22.32" Volume="8980966" />
|
|
<StockData Name="2" Date="09/01/2011 00:00:00" Price="21.96" Open="22.53" Close="21.96" High="22.8" Low="21.93" Volume="6860417" />
|
|
<StockData Name="2" Date="09/02/2011 00:00:00" Price="21.98" Open="21.73" Close="21.98" High="22.13" Low="21.16" Volume="6580549" />
|
|
<StockData Name="2" Date="09/06/2011 00:00:00" Price="21.89" Open="21.38" Close="21.89" High="22" Low="21.04" Volume="6488692" />
|
|
<StockData Name="2" Date="09/07/2011 00:00:00" Price="22.55" Open="22.15" Close="22.55" High="22.72" Low="22.15" Volume="18510671" />
|
|
<StockData Name="2" Date="09/08/2011 00:00:00" Price="22.08" Open="22.47" Close="22.08" High="22.5" Low="21.93" Volume="9258759" />
|
|
<StockData Name="2" Date="09/09/2011 00:00:00" Price="21.36" Open="21.82" Close="21.36" High="21.96" Low="21.05" Volume="10049198" />
|
|
<StockData Name="2" Date="09/12/2011 00:00:00" Price="22.07" Open="21.19" Close="22.07" High="22.17" Low="21.1" Volume="10463137" />
|
|
<StockData Name="2" Date="09/13/2011 00:00:00" Price="22.11" Open="22.19" Close="22.11" High="22.2" Low="21.71" Volume="10781998" />
|
|
<StockData Name="2" Date="09/14/2011 00:00:00" Price="22.68" Open="22.24" Close="22.68" High="23" Low="22.09" Volume="9510619" />
|
|
<StockData Name="2" Date="09/15/2011 00:00:00" Price="22.97" Open="23" Close="22.97" High="23.06" Low="22.54" Volume="8230992" />
|
|
<StockData Name="2" Date="09/16/2011 00:00:00" Price="23.01" Open="22.98" Close="23.01" High="23.14" Low="22.7" Volume="8892663" />
|
|
<StockData Name="2" Date="09/19/2011 00:00:00" Price="22.87" Open="22.67" Close="22.87" High="23" Low="22.47" Volume="6827789" />
|
|
<StockData Name="2" Date="09/20/2011 00:00:00" Price="22.9" Open="22.93" Close="22.9" High="23.57" Low="22.74" Volume="6805410" />
|
|
<StockData Name="2" Date="09/21/2011 00:00:00" Price="21.95" Open="23" Close="21.95" High="23.31" Low="21.94" Volume="8928268" />
|
|
<StockData Name="2" Date="09/22/2011 00:00:00" Price="20.76" Open="21.29" Close="20.76" High="21.39" Low="20.46" Volume="9932016" />
|
|
<StockData Name="2" Date="09/23/2011 00:00:00" Price="21.24" Open="20.71" Close="21.24" High="21.37" Low="20.52" Volume="6838016" />
|
|
<StockData Name="2" Date="09/26/2011 00:00:00" Price="21.76" Open="21.51" Close="21.76" High="22.08" Low="21.19" Volume="9952438" />
|
|
<StockData Name="2" Date="09/27/2011 00:00:00" Price="21.92" Open="22.17" Close="21.92" High="22.36" Low="21.8" Volume="11540379" />
|
|
<StockData Name="2" Date="09/28/2011 00:00:00" Price="21.01" Open="22.13" Close="21.01" High="22.22" Low="20.97" Volume="6450957" />
|
|
<StockData Name="2" Date="09/29/2011 00:00:00" Price="20.62" Open="21.39" Close="20.62" High="21.65" Low="20.07" Volume="8118349" />
|
|
<StockData Name="2" Date="09/30/2011 00:00:00" Price="20.45" Open="20.42" Close="20.45" High="20.99" Low="20.33" Volume="6719661" />
|
|
<StockData Name="2" Date="10/03/2011 00:00:00" Price="19.76" Open="20.38" Close="19.76" High="20.8" Low="19.76" Volume="6540937" />
|
|
<StockData Name="2" Date="10/04/2011 00:00:00" Price="20.27" Open="19.48" Close="20.27" High="20.27" Low="18.99" Volume="7875837" />
|
|
<StockData Name="2" Date="10/05/2011 00:00:00" Price="20.96" Open="20.31" Close="20.96" High="21.01" Low="20.07" Volume="9052053" />
|
|
<StockData Name="2" Date="10/06/2011 00:00:00" Price="22.56" Open="21" Close="22.56" High="22.56" Low="20.85" Volume="12454131" />
|
|
<StockData Name="2" Date="10/07/2011 00:00:00" Price="22.38" Open="22.55" Close="22.38" High="22.7" Low="22.18" Volume="7138391" />
|
|
<StockData Name="2" Date="10/10/2011 00:00:00" Price="23.59" Open="22.73" Close="23.59" High="23.59" Low="22.25" Volume="7347257" />
|
|
<StockData Name="2" Date="10/11/2011 00:00:00" Price="23.51" Open="23.49" Close="23.51" High="23.85" Low="23.23" Volume="5621908" />
|
|
<StockData Name="2" Date="10/12/2011 00:00:00" Price="23.73" Open="23.72" Close="23.73" High="23.99" Low="23.5" Volume="5890261" />
|
|
<StockData Name="2" Date="10/13/2011 00:00:00" Price="23.83" Open="23.64" Close="23.83" High="23.88" Low="23.34" Volume="5663093" />
|
|
<StockData Name="2" Date="10/14/2011 00:00:00" Price="24.54" Open="24.09" Close="24.54" High="24.54" Low="23.94" Volume="4776756" />
|
|
<StockData Name="2" Date="10/17/2011 00:00:00" Price="23.82" Open="24.37" Close="23.82" High="24.6" Low="23.75" Volume="4614806" />
|
|
<StockData Name="2" Date="10/18/2011 00:00:00" Price="24.51" Open="24.07" Close="24.51" High="24.79" Low="23.79" Volume="6890807" />
|
|
<StockData Name="2" Date="10/19/2011 00:00:00" Price="23.62" Open="24.39" Close="23.62" High="24.59" Low="23.57" Volume="6167906" />
|
|
<StockData Name="2" Date="10/20/2011 00:00:00" Price="23.41" Open="23.5" Close="23.41" High="23.79" Low="22.8" Volume="7175557" />
|
|
<StockData Name="2" Date="10/21/2011 00:00:00" Price="23.58" Open="23.62" Close="23.58" High="24.16" Low="23.28" Volume="8178068" />
|
|
<StockData Name="2" Date="10/24/2011 00:00:00" Price="24.94" Open="23.87" Close="24.94" High="24.95" Low="23.87" Volume="7332859" />
|
|
<StockData Name="2" Date="10/25/2011 00:00:00" Price="24.47" Open="24.73" Close="24.47" High="24.86" Low="24.26" Volume="7061046" />
|
|
<StockData Name="2" Date="10/26/2011 00:00:00" Price="24.39" Open="24.91" Close="24.39" High="24.93" Low="23.74" Volume="8355634" />
|
|
<StockData Name="2" Date="10/27/2011 00:00:00" Price="24.5" Open="25" Close="24.5" High="25.28" Low="23.82" Volume="18728712" />
|
|
<StockData Name="2" Date="10/28/2011 00:00:00" Price="24.1" Open="23.56" Close="24.1" High="24.88" Low="23.56" Volume="9402794" />
|
|
<StockData Name="2" Date="10/31/2011 00:00:00" Price="23.35" Open="23.87" Close="23.35" High="23.87" Low="23.19" Volume="6439602" />
|
|
<StockData Name="2" Date="11/01/2011 00:00:00" Price="22.46" Open="22.54" Close="22.46" High="23.02" Low="22.26" Volume="8688467" />
|
|
<StockData Name="2" Date="11/02/2011 00:00:00" Price="23.48" Open="22.85" Close="23.48" High="23.66" Low="22.76" Volume="8774752" />
|
|
<StockData Name="2" Date="11/03/2011 00:00:00" Price="24.38" Open="23.76" Close="24.38" High="24.51" Low="23.33" Volume="12895671" />
|
|
<StockData Name="2" Date="11/04/2011 00:00:00" Price="25.2" Open="24.13" Close="25.2" High="26.13" Low="23.87" Volume="15198910" />
|
|
<StockData Name="2" Date="11/07/2011 00:00:00" Price="24.49" Open="25.11" Close="24.49" High="25.2" Low="24.18" Volume="6393626" />
|
|
<StockData Name="2" Date="11/08/2011 00:00:00" Price="24.24" Open="24.65" Close="24.24" High="24.91" Low="23.87" Volume="8699339" />
|
|
<StockData Name="2" Date="11/09/2011 00:00:00" Price="23.03" Open="23.68" Close="23.03" High="23.77" Low="22.98" Volume="4660218" />
|
|
<StockData Name="2" Date="11/10/2011 00:00:00" Price="23.57" Open="23.33" Close="23.57" High="23.95" Low="23.33" Volume="7451615" />
|
|
<StockData Name="2" Date="11/11/2011 00:00:00" Price="23.9" Open="23.79" Close="23.9" High="24.08" Low="23.64" Volume="5149259" />
|
|
<StockData Name="2" Date="11/14/2011 00:00:00" Price="23.75" Open="23.74" Close="23.75" High="24.07" Low="23.48" Volume="4650186" />
|
|
<StockData Name="2" Date="11/15/2011 00:00:00" Price="23.81" Open="23.64" Close="23.81" High="23.94" Low="23.34" Volume="4425554" />
|
|
<StockData Name="2" Date="11/16/2011 00:00:00" Price="23.06" Open="23.72" Close="23.06" High="24" Low="22.99" Volume="5683762" />
|
|
<StockData Name="2" Date="11/17/2011 00:00:00" Price="22.32" Open="22.96" Close="22.32" High="22.99" Low="22.18" Volume="6129384" />
|
|
<StockData Name="2" Date="11/18/2011 00:00:00" Price="21.99" Open="22.45" Close="21.99" High="22.47" Low="21.92" Volume="4241617" />
|
|
<StockData Name="2" Date="11/21/2011 00:00:00" Price="21.62" Open="21.56" Close="21.62" High="21.79" Low="20.89" Volume="7018422" />
|
|
<StockData Name="2" Date="11/22/2011 00:00:00" Price="21.86" Open="21.57" Close="21.86" High="22.11" Low="21.4" Volume="3928090" />
|
|
<StockData Name="2" Date="11/23/2011 00:00:00" Price="20.94" Open="21.58" Close="20.94" High="21.67" Low="20.94" Volume="4046911" />
|
|
<StockData Name="2" Date="11/25/2011 00:00:00" Price="20.83" Open="20.88" Close="20.83" High="21.21" Low="20.82" Volume="2277361" />
|
|
<StockData Name="2" Date="11/28/2011 00:00:00" Price="22.09" Open="21.98" Close="22.09" High="22.44" Low="21.51" Volume="7876921" />
|
|
<StockData Name="2" Date="11/29/2011 00:00:00" Price="21.69" Open="22.15" Close="21.69" High="22.21" Low="21.52" Volume="5002173" />
|
|
<StockData Name="2" Date="11/30/2011 00:00:00" Price="23.19" Open="22.48" Close="23.19" High="23.21" Low="22.44" Volume="7960834" />
|
|
<StockData Name="2" Date="12/01/2011 00:00:00" Price="23.32" Open="23.1" Close="23.32" High="23.8" Low="23.1" Volume="7345448" />
|
|
<StockData Name="2" Date="12/02/2011 00:00:00" Price="23" Open="23.58" Close="23" High="23.8" Low="22.95" Volume="4790547" />
|
|
<StockData Name="2" Date="12/05/2011 00:00:00" Price="22.73" Open="23.4" Close="22.73" High="23.5" Low="22.58" Volume="8257663" />
|
|
<StockData Name="2" Date="12/06/2011 00:00:00" Price="23.15" Open="22.85" Close="23.15" High="23.41" Low="22.66" Volume="7348719" />
|
|
<StockData Name="2" Date="12/07/2011 00:00:00" Price="22.59" Open="23.02" Close="22.59" High="23.08" Low="22.3" Volume="6717988" />
|
|
<StockData Name="2" Date="12/08/2011 00:00:00" Price="21.49" Open="22.52" Close="21.49" High="22.54" Low="21.46" Volume="7848422" />
|
|
<StockData Name="2" Date="12/09/2011 00:00:00" Price="21.99" Open="21.62" Close="21.99" High="22.05" Low="21.22" Volume="5365247" />
|
|
<StockData Name="2" Date="12/12/2011 00:00:00" Price="21.68" Open="21.82" Close="21.68" High="21.92" Low="21.34" Volume="3436987" />
|
|
<StockData Name="2" Date="12/13/2011 00:00:00" Price="20.86" Open="21.76" Close="20.86" High="22" Low="20.75" Volume="6699385" />
|
|
<StockData Name="2" Date="12/14/2011 00:00:00" Price="20.34" Open="20.79" Close="20.34" High="20.88" Low="20.26" Volume="6654889" />
|
|
<StockData Name="2" Date="12/15/2011 00:00:00" Price="20.92" Open="20.64" Close="20.92" High="21.07" Low="20.61" Volume="6386107" />
|
|
<StockData Name="2" Date="12/16/2011 00:00:00" Price="20.22" Open="21.13" Close="20.22" High="21.52" Low="20.12" Volume="11655957" />
|
|
<StockData Name="2" Date="12/19/2011 00:00:00" Price="19.84" Open="20.35" Close="19.84" High="20.55" Low="19.77" Volume="5485118" />
|
|
<StockData Name="2" Date="12/20/2011 00:00:00" Price="20.57" Open="20.07" Close="20.57" High="20.63" Low="19.96" Volume="3389884" />
|
|
<StockData Name="2" Date="12/21/2011 00:00:00" Price="20.3" Open="20.76" Close="20.3" High="21" Low="20.17" Volume="3922009" />
|
|
<StockData Name="2" Date="12/22/2011 00:00:00" Price="20.3" Open="20.3" Close="20.3" High="20.49" Low="20.01" Volume="3468649" />
|
|
<StockData Name="2" Date="12/23/2011 00:00:00" Price="20.71" Open="20.4" Close="20.71" High="20.72" Low="20.17" Volume="2235414" />
|
|
<StockData Name="2" Date="12/27/2011 00:00:00" Price="21.01" Open="20.81" Close="21.01" High="21.25" Low="20.66" Volume="5774208" />
|
|
<StockData Name="2" Date="12/28/2011 00:00:00" Price="20.54" Open="21.03" Close="20.54" High="21.27" Low="20.49" Volume="3363155" />
|
|
<StockData Name="2" Date="12/29/2011 00:00:00" Price="20.86" Open="20.59" Close="20.86" High="20.91" Low="20.37" Volume="2296642" />
|
|
<StockData Name="2" Date="12/30/2011 00:00:00" Price="20.6" Open="20.85" Close="20.6" High="20.96" Low="20.58" Volume="2027126" />
|
|
<StockData Name="2" Date="01/03/2012 00:00:00" Price="21.3" Open="21.05" Close="21.3" High="21.45" Low="21.02" Volume="4859443" />
|
|
<StockData Name="2" Date="01/04/2012 00:00:00" Price="20.29" Open="21.12" Close="20.29" High="21.19" Low="20.26" Volume="7479339" />
|
|
<StockData Name="2" Date="01/05/2012 00:00:00" Price="20.53" Open="20.4" Close="20.53" High="20.81" Low="20.16" Volume="5057777" />
|
|
<StockData Name="2" Date="01/06/2012 00:00:00" Price="19.67" Open="20.47" Close="19.67" High="20.59" Low="19.64" Volume="7231292" />
|
|
<StockData Name="2" Date="01/09/2012 00:00:00" Price="19.42" Open="19.97" Close="19.42" High="19.97" Low="19.08" Volume="11974502" />
|
|
<StockData Name="2" Date="01/10/2012 00:00:00" Price="19.46" Open="19.57" Close="19.46" High="19.76" Low="19.38" Volume="6737771" />
|
|
<StockData Name="2" Date="01/11/2012 00:00:00" Price="19.38" Open="19.3" Close="19.38" High="19.52" Low="19.19" Volume="6786338" />
|
|
<StockData Name="2" Date="01/12/2012 00:00:00" Price="19.51" Open="19.56" Close="19.51" High="19.83" Low="19.33" Volume="5889681" />
|
|
<StockData Name="2" Date="01/13/2012 00:00:00" Price="18.04" Open="19.27" Close="18.04" High="19.34" Low="17.95" Volume="18690375" />
|
|
<StockData Name="2" Date="01/17/2012 00:00:00" Price="17.74" Open="18.13" Close="17.74" High="18.23" Low="17.56" Volume="16483417" />
|
|
<StockData Name="2" Date="01/18/2012 00:00:00" Price="18.26" Open="17.72" Close="18.26" High="18.28" Low="17.7" Volume="7761965" />
|
|
<StockData Name="2" Date="01/19/2012 00:00:00" Price="17.54" Open="18.23" Close="17.54" High="18.4" Low="16.85" Volume="19893972" />
|
|
<StockData Name="2" Date="01/20/2012 00:00:00" Price="17.93" Open="18" Close="17.93" High="18.24" Low="17.63" Volume="11950664" />
|
|
<StockData Name="2" Date="01/23/2012 00:00:00" Price="17.98" Open="18" Close="17.98" High="18.18" Low="17.89" Volume="8974131" />
|
|
<StockData Name="2" Date="01/24/2012 00:00:00" Price="17.94" Open="18.19" Close="17.94" High="18.19" Low="17.5" Volume="9789447" />
|
|
<StockData Name="2" Date="01/25/2012 00:00:00" Price="18.04" Open="17.77" Close="18.04" High="18.14" Low="17.54" Volume="6058804" />
|
|
<StockData Name="2" Date="01/26/2012 00:00:00" Price="17.66" Open="18.05" Close="17.66" High="18.43" Low="17.59" Volume="6248106" />
|
|
<StockData Name="2" Date="01/27/2012 00:00:00" Price="18.14" Open="17.51" Close="18.14" High="18.34" Low="17.5" Volume="6775553" />
|
|
<StockData Name="2" Date="01/30/2012 00:00:00" Price="18.03" Open="18" Close="18.03" High="18.08" Low="17.8" Volume="5827927" />
|
|
<StockData Name="2" Date="01/31/2012 00:00:00" Price="18.58" Open="18.15" Close="18.58" High="18.81" Low="18.06" Volume="10794189" />
|
|
<StockData Name="2" Date="02/01/2012 00:00:00" Price="18.44" Open="18.7" Close="18.44" High="18.7" Low="18.1" Volume="9546736" />
|
|
<StockData Name="2" Date="02/02/2012 00:00:00" Price="19.56" Open="19.76" Close="19.56" High="20.64" Low="19.4" Volume="25830149" />
|
|
<StockData Name="2" Date="02/03/2012 00:00:00" Price="19.24" Open="19.8" Close="19.24" High="19.96" Low="19.15" Volume="11070685" />
|
|
<StockData Name="2" Date="02/06/2012 00:00:00" Price="19" Open="19.11" Close="19" High="19.31" Low="18.92" Volume="9443811" />
|
|
<StockData Name="2" Date="02/07/2012 00:00:00" Price="18.49" Open="18.97" Close="18.49" High="19.01" Low="18.41" Volume="10035152" />
|
|
<StockData Name="2" Date="02/08/2012 00:00:00" Price="18.24" Open="18.5" Close="18.24" High="18.76" Low="18.21" Volume="10341104" />
|
|
<StockData Name="2" Date="02/09/2012 00:00:00" Price="17.87" Open="17.94" Close="17.87" High="18.19" Low="17.52" Volume="16376165" />
|
|
<StockData Name="2" Date="02/10/2012 00:00:00" Price="17.42" Open="17.14" Close="17.42" High="17.5" Low="16.73" Volume="15862189" />
|
|
<StockData Name="2" Date="02/13/2012 00:00:00" Price="17.49" Open="17.48" Close="17.49" High="17.74" Low="17.31" Volume="6975354" />
|
|
<StockData Name="2" Date="02/14/2012 00:00:00" Price="17.66" Open="17.38" Close="17.66" High="17.67" Low="17.36" Volume="6294970" />
|
|
<StockData Name="2" Date="02/15/2012 00:00:00" Price="17.75" Open="17.62" Close="17.75" High="18" Low="17.44" Volume="6724385" />
|
|
<StockData Name="2" Date="02/16/2012 00:00:00" Price="17.77" Open="17.82" Close="17.77" High="17.96" Low="17.5" Volume="5611966" />
|
|
<StockData Name="2" Date="02/17/2012 00:00:00" Price="17.47" Open="17.75" Close="17.47" High="17.86" Low="17.28" Volume="8171674" />
|
|
<StockData Name="2" Date="02/21/2012 00:00:00" Price="17.22" Open="17.56" Close="17.22" High="17.63" Low="17.13" Volume="5185764" />
|
|
<StockData Name="2" Date="02/22/2012 00:00:00" Price="17.13" Open="17.26" Close="17.13" High="17.36" Low="17.09" Volume="4524184" />
|
|
<StockData Name="2" Date="02/23/2012 00:00:00" Price="17.19" Open="17.16" Close="17.19" High="17.31" Low="17.07" Volume="3253946" />
|
|
<StockData Name="2" Date="02/24/2012 00:00:00" Price="16.93" Open="17.2" Close="16.93" High="17.33" Low="16.83" Volume="7956589" />
|
|
<StockData Name="2" Date="02/27/2012 00:00:00" Price="16.81" Open="16.81" Close="16.81" High="17.12" Low="16.61" Volume="5664949" />
|
|
<StockData Name="2" Date="02/28/2012 00:00:00" Price="16.71" Open="16.83" Close="16.71" High="16.9" Low="16.64" Volume="5609470" />
|
|
<StockData Name="2" Date="02/29/2012 00:00:00" Price="16.34" Open="16.62" Close="16.34" High="16.75" Low="16.28" Volume="8730293" />
|
|
<StockData Name="2" Date="03/01/2012 00:00:00" Price="16.69" Open="16.33" Close="16.69" High="16.71" Low="16.05" Volume="12828208" />
|
|
<StockData Name="2" Date="03/02/2012 00:00:00" Price="16.78" Open="16.65" Close="16.78" High="17.02" Low="16.61" Volume="9665413" />
|
|
<StockData Name="2" Date="03/05/2012 00:00:00" Price="16.49" Open="16.72" Close="16.49" High="16.85" Low="16.31" Volume="5934085" />
|
|
<StockData Name="2" Date="03/06/2012 00:00:00" Price="16.44" Open="16.35" Close="16.44" High="16.51" Low="16.19" Volume="6873410" />
|
|
<StockData Name="2" Date="03/07/2012 00:00:00" Price="16.51" Open="16.47" Close="16.51" High="16.57" Low="16.24" Volume="5671724" />
|
|
<StockData Name="2" Date="03/08/2012 00:00:00" Price="17.4" Open="16.57" Close="17.4" High="17.7" Low="16.36" Volume="19120992" />
|
|
<StockData Name="2" Date="03/09/2012 00:00:00" Price="17.26" Open="17.43" Close="17.26" High="17.66" Low="17" Volume="9313417" />
|
|
<StockData Name="2" Date="03/12/2012 00:00:00" Price="16.84" Open="17.27" Close="16.84" High="17.41" Low="16.62" Volume="7917967" />
|
|
<StockData Name="2" Date="03/13/2012 00:00:00" Price="17.28" Open="16.95" Close="17.28" High="17.29" Low="16.76" Volume="5749354" />
|
|
<StockData Name="2" Date="03/14/2012 00:00:00" Price="16.5" Open="17.19" Close="16.5" High="17.27" Low="16.46" Volume="10552496" />
|
|
<StockData Name="2" Date="03/15/2012 00:00:00" Price="16.71" Open="16.51" Close="16.71" High="16.87" Low="16.46" Volume="6072434" />
|
|
<StockData Name="2" Date="03/16/2012 00:00:00" Price="17.46" Open="16.78" Close="17.46" High="17.5" Low="16.65" Volume="10160913" />
|
|
<StockData Name="2" Date="03/19/2012 00:00:00" Price="17.17" Open="17.37" Close="17.17" High="17.4" Low="17.11" Volume="6390636" />
|
|
<StockData Name="2" Date="03/20/2012 00:00:00" Price="17.01" Open="17.03" Close="17.01" High="17.1" Low="16.68" Volume="4776424" />
|
|
<StockData Name="2" Date="03/21/2012 00:00:00" Price="16.92" Open="16.97" Close="16.92" High="17.18" Low="16.89" Volume="4448087" />
|
|
<StockData Name="2" Date="03/22/2012 00:00:00" Price="16.96" Open="16.8" Close="16.96" High="17.12" Low="16.74" Volume="4744565" />
|
|
<StockData Name="2" Date="03/23/2012 00:00:00" Price="16.86" Open="17.02" Close="16.86" High="17.14" Low="16.81" Volume="2905417" />
|
|
<StockData Name="2" Date="03/26/2012 00:00:00" Price="17" Open="17.01" Close="17" High="17.05" Low="16.81" Volume="3315809" />
|
|
<StockData Name="2" Date="03/27/2012 00:00:00" Price="17.02" Open="17.25" Close="17.02" High="17.64" Low="16.99" Volume="4394432" />
|
|
<StockData Name="2" Date="03/28/2012 00:00:00" Price="16.79" Open="16.98" Close="16.79" High="17.1" Low="16.49" Volume="6392278" />
|
|
<StockData Name="2" Date="03/29/2012 00:00:00" Price="16.49" Open="16.67" Close="16.49" High="16.88" Low="16.29" Volume="6694469" />
|
|
<StockData Name="2" Date="03/30/2012 00:00:00" Price="16.48" Open="16.56" Close="16.48" High="16.78" Low="16.43" Volume="4034994" />
|
|
<StockData Name="2" Date="04/02/2012 00:00:00" Price="16.71" Open="16.48" Close="16.71" High="16.79" Low="16.27" Volume="4286702" />
|
|
<StockData Name="2" Date="04/03/2012 00:00:00" Price="16.65" Open="16.63" Close="16.65" High="16.87" Low="16.59" Volume="5752780" />
|
|
<StockData Name="2" Date="04/04/2012 00:00:00" Price="16.26" Open="16.51" Close="16.26" High="16.65" Low="16.23" Volume="3841361" />
|
|
<StockData Name="2" Date="04/05/2012 00:00:00" Price="16.27" Open="16.21" Close="16.27" High="16.43" Low="16.15" Volume="3734548" />
|
|
<StockData Name="2" Date="04/09/2012 00:00:00" Price="15.9" Open="16.08" Close="15.9" High="16.15" Low="15.9" Volume="4750726" />
|
|
<StockData Name="2" Date="04/10/2012 00:00:00" Price="15.55" Open="15.81" Close="15.55" High="15.97" Low="15.36" Volume="9477676" />
|
|
<StockData Name="2" Date="04/11/2012 00:00:00" Price="15.89" Open="15.66" Close="15.89" High="15.98" Low="15.59" Volume="4622730" />
|
|
<StockData Name="2" Date="04/12/2012 00:00:00" Price="16.52" Open="15.88" Close="16.52" High="16.54" Low="15.8" Volume="5970913" />
|
|
<StockData Name="2" Date="04/13/2012 00:00:00" Price="16.18" Open="16.39" Close="16.18" High="16.53" Low="16.12" Volume="3581959" />
|
|
<StockData Name="2" Date="04/16/2012 00:00:00" Price="15.21" Open="16.21" Close="15.21" High="16.3" Low="15.18" Volume="9772289" />
|
|
<StockData Name="2" Date="04/17/2012 00:00:00" Price="15.28" Open="15.38" Close="15.28" High="15.63" Low="15.26" Volume="6945593" />
|
|
<StockData Name="2" Date="04/18/2012 00:00:00" Price="15.07" Open="15.21" Close="15.07" High="15.36" Low="14.87" Volume="5783402" />
|
|
<StockData Name="2" Date="04/19/2012 00:00:00" Price="14.76" Open="15.02" Close="14.76" High="15.31" Low="14.7" Volume="5767127" />
|
|
<StockData Name="2" Date="04/20/2012 00:00:00" Price="14.93" Open="14.82" Close="14.93" High="15.07" Low="14.64" Volume="7463684" />
|
|
<StockData Name="2" Date="04/23/2012 00:00:00" Price="14.87" Open="14.7" Close="14.87" High="15" Low="14.48" Volume="5675717" />
|
|
<StockData Name="2" Date="04/24/2012 00:00:00" Price="14.88" Open="14.88" Close="14.88" High="14.93" Low="14.72" Volume="6192087" />
|
|
<StockData Name="2" Date="04/25/2012 00:00:00" Price="15.01" Open="14.97" Close="15.01" High="15.08" Low="14.8" Volume="4335618" />
|
|
<StockData Name="2" Date="04/26/2012 00:00:00" Price="15.93" Open="15.76" Close="15.93" High="16.1" Low="15.34" Volume="12914486" />
|
|
<StockData Name="2" Date="04/27/2012 00:00:00" Price="15.32" Open="15.92" Close="15.32" High="16.03" Low="15.25" Volume="7755194" />
|
|
<StockData Name="2" Date="04/30/2012 00:00:00" Price="15.38" Open="15.24" Close="15.38" High="15.55" Low="15.16" Volume="3630833" />
|
|
<StockData Name="2" Date="05/01/2012 00:00:00" Price="15.54" Open="15.35" Close="15.54" High="15.65" Low="15.24" Volume="4507629" />
|
|
<StockData Name="2" Date="05/02/2012 00:00:00" Price="15.87" Open="15.49" Close="15.87" High="16.02" Low="15.25" Volume="8072485" />
|
|
<StockData Name="2" Date="05/03/2012 00:00:00" Price="15.67" Open="15.83" Close="15.67" High="16.06" Low="15.6" Volume="8903076" />
|
|
<StockData Name="2" Date="05/04/2012 00:00:00" Price="15.12" Open="15.48" Close="15.12" High="15.61" Low="15.06" Volume="6823378" />
|
|
<StockData Name="2" Date="05/07/2012 00:00:00" Price="15.13" Open="15.37" Close="15.13" High="15.38" Low="14.74" Volume="10259674" />
|
|
<StockData Name="2" Date="05/08/2012 00:00:00" Price="14.48" Open="14.25" Close="14.48" High="14.69" Low="13.83" Volume="21563075" />
|
|
<StockData Name="2" Date="05/09/2012 00:00:00" Price="14.12" Open="14.32" Close="14.12" High="14.33" Low="14.01" Volume="12662636" />
|
|
<StockData Name="2" Date="05/10/2012 00:00:00" Price="14.71" Open="14.29" Close="14.71" High="14.78" Low="14.23" Volume="10803852" />
|
|
<StockData Name="2" Date="05/11/2012 00:00:00" Price="14.57" Open="14.62" Close="14.57" High="15" Low="14.55" Volume="7984073" />
|
|
<StockData Name="2" Date="05/14/2012 00:00:00" Price="14.38" Open="14.42" Close="14.38" High="14.56" Low="14.33" Volume="5167441" />
|
|
<StockData Name="2" Date="05/15/2012 00:00:00" Price="14.31" Open="14.51" Close="14.31" High="14.7" Low="14.24" Volume="5273281" />
|
|
<StockData Name="2" Date="05/16/2012 00:00:00" Price="14.41" Open="14.44" Close="14.41" High="14.75" Low="14.35" Volume="7186496" />
|
|
<StockData Name="2" Date="05/17/2012 00:00:00" Price="14.24" Open="14.39" Close="14.24" High="14.59" Low="14.22" Volume="6093300" />
|
|
<StockData Name="2" Date="05/18/2012 00:00:00" Price="14.1" Open="14.24" Close="14.1" High="14.41" Low="14" Volume="7627588" />
|
|
<StockData Name="2" Date="05/21/2012 00:00:00" Price="14.38" Open="14.1" Close="14.38" High="14.43" Low="13.95" Volume="6686152" />
|
|
<StockData Name="2" Date="05/22/2012 00:00:00" Price="14.26" Open="14.36" Close="14.26" High="14.59" Low="14.16" Volume="5578397" />
|
|
<StockData Name="2" Date="05/23/2012 00:00:00" Price="14.69" Open="14.11" Close="14.69" High="14.74" Low="14" Volume="5179748" />
|
|
<StockData Name="2" Date="05/24/2012 00:00:00" Price="14.22" Open="14.65" Close="14.22" High="14.67" Low="14.11" Volume="4256378" />
|
|
<StockData Name="2" Date="05/25/2012 00:00:00" Price="14.22" Open="14.2" Close="14.22" High="14.36" Low="14.08" Volume="2697569" />
|
|
<StockData Name="2" Date="05/29/2012 00:00:00" Price="14.38" Open="14.32" Close="14.38" High="14.63" Low="14.25" Volume="3477595" />
|
|
<StockData Name="2" Date="05/30/2012 00:00:00" Price="14.15" Open="14.22" Close="14.15" High="14.27" Low="13.97" Volume="3935434" />
|
|
<StockData Name="2" Date="05/31/2012 00:00:00" Price="13.62" Open="14.14" Close="13.62" High="14.15" Low="13.61" Volume="7312827" />
|
|
<StockData Name="2" Date="06/01/2012 00:00:00" Price="13.12" Open="13.39" Close="13.12" High="13.48" Low="13.05" Volume="7443325" />
|
|
<StockData Name="2" Date="06/04/2012 00:00:00" Price="13.07" Open="13.13" Close="13.07" High="13.33" Low="12.86" Volume="3585715" />
|
|
<StockData Name="2" Date="06/05/2012 00:00:00" Price="13.14" Open="12.99" Close="13.14" High="13.36" Low="12.96" Volume="4150362" />
|
|
<StockData Name="2" Date="06/06/2012 00:00:00" Price="13.71" Open="13.28" Close="13.71" High="13.75" Low="13.22" Volume="5057294" />
|
|
<StockData Name="2" Date="06/07/2012 00:00:00" Price="13.42" Open="13.83" Close="13.42" High="13.89" Low="13.31" Volume="5191638" />
|
|
<StockData Name="2" Date="06/08/2012 00:00:00" Price="13.47" Open="13.41" Close="13.47" High="13.59" Low="13.28" Volume="3073949" />
|
|
<StockData Name="2" Date="06/11/2012 00:00:00" Price="12.82" Open="13.54" Close="12.82" High="13.59" Low="12.79" Volume="6166922" />
|
|
<StockData Name="2" Date="06/12/2012 00:00:00" Price="12.79" Open="12.91" Close="12.79" High="13.01" Low="12.7" Volume="6286022" />
|
|
<StockData Name="2" Date="06/13/2012 00:00:00" Price="12.29" Open="12.75" Close="12.29" High="12.82" Low="12.2" Volume="8654103" />
|
|
<StockData Name="2" Date="06/14/2012 00:00:00" Price="12.32" Open="12.34" Close="12.32" High="12.46" Low="12.24" Volume="5411122" />
|
|
<StockData Name="2" Date="06/15/2012 00:00:00" Price="12.44" Open="12.31" Close="12.44" High="12.49" Low="12.22" Volume="9771019" />
|
|
<StockData Name="2" Date="06/18/2012 00:00:00" Price="12.43" Open="12.27" Close="12.43" High="12.54" Low="12.22" Volume="3297837" />
|
|
<StockData Name="2" Date="06/19/2012 00:00:00" Price="12.67" Open="12.49" Close="12.67" High="12.71" Low="12.4" Volume="4005185" />
|
|
<StockData Name="2" Date="06/20/2012 00:00:00" Price="12.66" Open="12.64" Close="12.66" High="12.79" Low="12.54" Volume="3287946" />
|
|
<StockData Name="2" Date="06/21/2012 00:00:00" Price="12" Open="12.66" Close="12" High="12.68" Low="11.98" Volume="4727796" />
|
|
<StockData Name="2" Date="06/22/2012 00:00:00" Price="12.26" Open="11.67" Close="12.26" High="12.36" Low="11.67" Volume="14252865" />
|
|
<StockData Name="2" Date="06/25/2012 00:00:00" Price="12.12" Open="12.01" Close="12.12" High="12.19" Low="11.79" Volume="5123847" />
|
|
<StockData Name="2" Date="06/26/2012 00:00:00" Price="11.96" Open="12.09" Close="11.96" High="12.2" Low="11.93" Volume="3426937" />
|
|
<StockData Name="2" Date="06/27/2012 00:00:00" Price="12.11" Open="12" Close="12.11" High="12.18" Low="11.88" Volume="3131331" />
|
|
<StockData Name="2" Date="06/28/2012 00:00:00" Price="11.89" Open="12.01" Close="11.89" High="12.1" Low="11.74" Volume="2644012" />
|
|
<StockData Name="2" Date="06/29/2012 00:00:00" Price="12.35" Open="12.16" Close="12.35" High="12.37" Low="11.93" Volume="6509410" />
|
|
<StockData Name="2" Date="07/02/2012 00:00:00" Price="12.28" Open="12.36" Close="12.28" High="12.38" Low="12.05" Volume="3262831" />
|
|
<StockData Name="2" Date="07/03/2012 00:00:00" Price="12.59" Open="12.26" Close="12.59" High="12.6" Low="12.26" Volume="1484495" />
|
|
<StockData Name="2" Date="07/05/2012 00:00:00" Price="12.39" Open="12.54" Close="12.39" High="12.6" Low="12.37" Volume="2069418" />
|
|
<StockData Name="2" Date="07/06/2012 00:00:00" Price="12.02" Open="12.27" Close="12.02" High="12.34" Low="11.84" Volume="2495318" />
|
|
<StockData Name="2" Date="07/09/2012 00:00:00" Price="11.94" Open="12.02" Close="11.94" High="12.08" Low="11.69" Volume="3667181" />
|
|
<StockData Name="2" Date="07/10/2012 00:00:00" Price="11.59" Open="12.03" Close="11.59" High="12.14" Low="11.5" Volume="2989385" />
|
|
<StockData Name="2" Date="07/11/2012 00:00:00" Price="11.68" Open="11.62" Close="11.68" High="11.75" Low="11.52" Volume="2752804" />
|
|
<StockData Name="2" Date="07/12/2012 00:00:00" Price="11.59" Open="11.72" Close="11.59" High="11.9" Low="11.36" Volume="4703100" />
|
|
<StockData Name="2" Date="07/13/2012 00:00:00" Price="11.71" Open="11.62" Close="11.71" High="11.76" Low="11.6" Volume="2580091" />
|
|
<StockData Name="2" Date="07/16/2012 00:00:00" Price="11.53" Open="11.67" Close="11.53" High="11.69" Low="11.49" Volume="3752302" />
|
|
<StockData Name="2" Date="07/17/2012 00:00:00" Price="11.36" Open="11.59" Close="11.36" High="11.62" Low="11.28" Volume="3137442" />
|
|
<StockData Name="2" Date="07/18/2012 00:00:00" Price="11.5" Open="11.34" Close="11.5" High="11.61" Low="11.31" Volume="6397671" />
|
|
<StockData Name="2" Date="07/19/2012 00:00:00" Price="12.27" Open="11.55" Close="12.27" High="12.38" Low="11.53" Volume="6431076" />
|
|
<StockData Name="2" Date="07/20/2012 00:00:00" Price="11.98" Open="12.22" Close="11.98" High="12.23" Low="11.93" Volume="4306455" />
|
|
<StockData Name="2" Date="07/23/2012 00:00:00" Price="11.82" Open="11.72" Close="11.82" High="11.96" Low="11.6" Volume="4126995" />
|
|
<StockData Name="2" Date="07/24/2012 00:00:00" Price="11.54" Open="11.78" Close="11.54" High="11.96" Low="11.46" Volume="3013965" />
|
|
<StockData Name="2" Date="07/25/2012 00:00:00" Price="11.51" Open="11.52" Close="11.51" High="11.58" Low="11.29" Volume="3414706" />
|
|
<StockData Name="2" Date="07/26/2012 00:00:00" Price="10.94" Open="11.6" Close="10.94" High="11.76" Low="10.86" Volume="10637812" />
|
|
<StockData Name="2" Date="07/27/2012 00:00:00" Price="11.41" Open="11.04" Close="11.41" High="11.48" Low="10.93" Volume="11198467" />
|
|
<StockData Name="2" Date="07/30/2012 00:00:00" Price="11.23" Open="11.29" Close="11.23" High="11.4" Low="11.11" Volume="5408720" />
|
|
<StockData Name="2" Date="07/31/2012 00:00:00" Price="11.02" Open="11.1" Close="11.02" High="11.33" Low="10.77" Volume="8572313" />
|
|
<StockData Name="2" Date="08/01/2012 00:00:00" Price="11.68" Open="11.5" Close="11.68" High="11.88" Low="10.81" Volume="15328381" />
|
|
<StockData Name="2" Date="08/02/2012 00:00:00" Price="11.37" Open="11.4" Close="11.37" High="11.75" Low="11.26" Volume="7875590" />
|
|
<StockData Name="2" Date="08/03/2012 00:00:00" Price="11.97" Open="11.54" Close="11.97" High="12.06" Low="11.51" Volume="7498595" />
|
|
<StockData Name="2" Date="08/06/2012 00:00:00" Price="12.2" Open="12.02" Close="12.2" High="12.29" Low="12.01" Volume="4564802" />
|
|
<StockData Name="2" Date="08/07/2012 00:00:00" Price="12.79" Open="12.24" Close="12.79" High="12.87" Low="12.24" Volume="9081666" />
|
|
<StockData Name="2" Date="08/08/2012 00:00:00" Price="12.94" Open="12.72" Close="12.94" High="12.96" Low="12.69" Volume="7960367" />
|
|
<StockData Name="2" Date="08/09/2012 00:00:00" Price="13.12" Open="12.91" Close="13.12" High="13.16" Low="12.86" Volume="7442881" />
|
|
<StockData Name="2" Date="08/10/2012 00:00:00" Price="13.08" Open="13.11" Close="13.08" High="13.13" Low="12.95" Volume="3851764" />
|
|
<StockData Name="2" Date="08/13/2012 00:00:00" Price="12.87" Open="13.11" Close="12.87" High="13.12" Low="12.74" Volume="4047511" />
|
|
<StockData Name="2" Date="08/14/2012 00:00:00" Price="12.71" Open="13.02" Close="12.71" High="13.06" Low="12.65" Volume="3288387" />
|
|
<StockData Name="2" Date="08/15/2012 00:00:00" Price="13.09" Open="12.71" Close="13.09" High="13.15" Low="12.63" Volume="4252320" />
|
|
<StockData Name="2" Date="08/16/2012 00:00:00" Price="13.81" Open="14.31" Close="13.81" High="14.39" Low="13.62" Volume="19950196" />
|
|
<StockData Name="2" Date="08/17/2012 00:00:00" Price="13.77" Open="13.95" Close="13.77" High="14" Low="13.69" Volume="5952561" />
|
|
<StockData Name="2" Date="08/20/2012 00:00:00" Price="13.56" Open="13.69" Close="13.56" High="13.73" Low="13.3" Volume="4627657" />
|
|
<StockData Name="2" Date="08/21/2012 00:00:00" Price="13.56" Open="13.62" Close="13.56" High="13.64" Low="13.37" Volume="5335184" />
|
|
<StockData Name="2" Date="08/22/2012 00:00:00" Price="13.44" Open="13.48" Close="13.44" High="13.72" Low="13.39" Volume="4132764" />
|
|
<StockData Name="2" Date="08/23/2012 00:00:00" Price="13.25" Open="13.37" Close="13.25" High="13.39" Low="13.08" Volume="4641976" />
|
|
<StockData Name="2" Date="08/24/2012 00:00:00" Price="13.33" Open="13.25" Close="13.33" High="13.44" Low="13.12" Volume="3884212" />
|
|
<StockData Name="2" Date="08/27/2012 00:00:00" Price="12.93" Open="13.33" Close="12.93" High="13.35" Low="12.9" Volume="4121834" />
|
|
<StockData Name="2" Date="08/28/2012 00:00:00" Price="12.83" Open="13.02" Close="12.83" High="13.09" Low="12.79" Volume="4088421" />
|
|
<StockData Name="2" Date="08/29/2012 00:00:00" Price="12.85" Open="12.9" Close="12.85" High="13.01" Low="12.64" Volume="2781181" />
|
|
<StockData Name="2" Date="08/30/2012 00:00:00" Price="13" Open="12.8" Close="13" High="13.12" Low="12.7" Volume="4421538" />
|
|
<StockData Name="2" Date="08/31/2012 00:00:00" Price="13.33" Open="12.72" Close="13.33" High="13.53" Low="12.57" Volume="8415877" />
|
|
<StockData Name="2" Date="09/04/2012 00:00:00" Price="13.03" Open="13.22" Close="13.03" High="13.29" Low="12.72" Volume="5392355" />
|
|
<StockData Name="2" Date="09/05/2012 00:00:00" Price="13.14" Open="12.91" Close="13.14" High="13.2" Low="12.87" Volume="3669795" />
|
|
<StockData Name="2" Date="09/06/2012 00:00:00" Price="13.63" Open="13.33" Close="13.63" High="13.94" Low="13.23" Volume="8820865" />
|
|
<StockData Name="2" Date="09/07/2012 00:00:00" Price="14.04" Open="13.65" Close="14.04" High="14.05" Low="13.54" Volume="6337693" />
|
|
<StockData Name="2" Date="09/10/2012 00:00:00" Price="13.84" Open="13.96" Close="13.84" High="14.02" Low="13.7" Volume="5765865" />
|
|
<StockData Name="2" Date="09/11/2012 00:00:00" Price="13.81" Open="13.75" Close="13.81" High="13.91" Low="13.75" Volume="6299095" />
|
|
<StockData Name="2" Date="09/12/2012 00:00:00" Price="13.99" Open="13.91" Close="13.99" High="14.18" Low="13.74" Volume="9692902" />
|
|
<StockData Name="2" Date="09/13/2012 00:00:00" Price="14.24" Open="13.99" Close="14.24" High="14.33" Low="13.87" Volume="5249161" />
|
|
<StockData Name="2" Date="09/14/2012 00:00:00" Price="14.5" Open="14.21" Close="14.5" High="14.64" Low="14.21" Volume="8742981" />
|
|
<StockData Name="2" Date="09/17/2012 00:00:00" Price="14.21" Open="14.5" Close="14.21" High="14.51" Low="14.07" Volume="3596128" />
|
|
<StockData Name="2" Date="09/18/2012 00:00:00" Price="14" Open="14.26" Close="14" High="14.26" Low="13.88" Volume="3780135" />
|
|
<StockData Name="2" Date="09/19/2012 00:00:00" Price="13.93" Open="14.1" Close="13.93" High="14.1" Low="13.86" Volume="3838228" />
|
|
<StockData Name="2" Date="09/20/2012 00:00:00" Price="13.48" Open="13.89" Close="13.48" High="13.96" Low="13.35" Volume="7351419" />
|
|
<StockData Name="2" Date="09/21/2012 00:00:00" Price="13.24" Open="13.59" Close="13.24" High="13.68" Low="13.1" Volume="6691248" />
|
|
<StockData Name="2" Date="09/24/2012 00:00:00" Price="13.3" Open="13.18" Close="13.3" High="13.36" Low="13.01" Volume="7611176" />
|
|
<StockData Name="2" Date="09/25/2012 00:00:00" Price="12.68" Open="13.34" Close="12.68" High="13.4" Low="12.67" Volume="6871876" />
|
|
<StockData Name="2" Date="09/26/2012 00:00:00" Price="12.6" Open="12.42" Close="12.6" High="12.85" Low="12.12" Volume="7146100" />
|
|
<StockData Name="2" Date="09/27/2012 00:00:00" Price="12.78" Open="12.67" Close="12.78" High="12.93" Low="12.67" Volume="6531857" />
|
|
<StockData Name="2" Date="09/28/2012 00:00:00" Price="12.69" Open="12.69" Close="12.69" High="12.72" Low="12.45" Volume="4994331" />
|
|
<StockData Name="2" Date="10/01/2012 00:00:00" Price="12.35" Open="12.73" Close="12.35" High="12.86" Low="12.33" Volume="4965063" />
|
|
<StockData Name="2" Date="10/02/2012 00:00:00" Price="12.65" Open="12.41" Close="12.65" High="12.69" Low="12.35" Volume="4877539" />
|
|
<StockData Name="2" Date="10/03/2012 00:00:00" Price="12.85" Open="12.7" Close="12.85" High="12.89" Low="12.61" Volume="5393926" />
|
|
<StockData Name="2" Date="10/04/2012 00:00:00" Price="13.03" Open="12.81" Close="13.03" High="13.05" Low="12.66" Volume="5454537" />
|
|
<StockData Name="2" Date="10/05/2012 00:00:00" Price="12.95" Open="13.05" Close="12.95" High="13.17" Low="12.86" Volume="4357268" />
|
|
<StockData Name="2" Date="10/08/2012 00:00:00" Price="12.98" Open="12.99" Close="12.98" High="13.07" Low="12.85" Volume="3074264" />
|
|
<StockData Name="2" Date="10/09/2012 00:00:00" Price="13" Open="13.01" Close="13" High="13.12" Low="12.92" Volume="4680771" />
|
|
<StockData Name="2" Date="10/10/2012 00:00:00" Price="12.89" Open="12.98" Close="12.89" High="13.04" Low="12.82" Volume="5503222" />
|
|
<StockData Name="2" Date="10/11/2012 00:00:00" Price="13.05" Open="12.92" Close="13.05" High="13.11" Low="12.85" Volume="4548452" />
|
|
<StockData Name="2" Date="10/12/2012 00:00:00" Price="13.41" Open="13.14" Close="13.41" High="13.43" Low="13.03" Volume="5363549" />
|
|
<StockData Name="2" Date="10/15/2012 00:00:00" Price="13.69" Open="13.51" Close="13.69" High="13.72" Low="13.27" Volume="4213411" />
|
|
<StockData Name="2" Date="10/16/2012 00:00:00" Price="13.98" Open="13.73" Close="13.98" High="13.98" Low="13.67" Volume="4279232" />
|
|
<StockData Name="2" Date="10/17/2012 00:00:00" Price="13.87" Open="13.61" Close="13.87" High="13.98" Low="13.61" Volume="4174846" />
|
|
<StockData Name="2" Date="10/18/2012 00:00:00" Price="13.83" Open="13.83" Close="13.83" High="13.93" Low="13.67" Volume="3522850" />
|
|
<StockData Name="2" Date="10/19/2012 00:00:00" Price="13.08" Open="13.75" Close="13.08" High="13.79" Low="13" Volume="6062300" />
|
|
<StockData Name="2" Date="10/22/2012 00:00:00" Price="13.05" Open="13.14" Close="13.05" High="13.3" Low="12.89" Volume="5551599" />
|
|
<StockData Name="2" Date="10/23/2012 00:00:00" Price="12.77" Open="12.88" Close="12.77" High="13.1" Low="12.68" Volume="4982122" />
|
|
<StockData Name="2" Date="10/24/2012 00:00:00" Price="12.42" Open="12.84" Close="12.42" High="12.94" Low="12.35" Volume="7540258" />
|
|
<StockData Name="2" Date="10/25/2012 00:00:00" Price="12.21" Open="12.52" Close="12.21" High="12.64" Low="12.08" Volume="6965431" />
|
|
<StockData Name="2" Date="10/26/2012 00:00:00" Price="11.91" Open="11.97" Close="11.91" High="12.12" Low="11.8" Volume="5942884" />
|
|
<StockData Name="2" Date="10/31/2012 00:00:00" Price="12.35" Open="11.91" Close="12.35" High="12.4" Low="11.9" Volume="7836431" />
|
|
<StockData Name="2" Date="11/01/2012 00:00:00" Price="13" Open="12.35" Close="13" High="13.03" Low="12.28" Volume="6895800" />
|
|
<StockData Name="2" Date="11/02/2012 00:00:00" Price="12.99" Open="13.04" Close="12.99" High="13.1" Low="12.88" Volume="6571964" />
|
|
<StockData Name="2" Date="11/05/2012 00:00:00" Price="13.2" Open="12.96" Close="13.2" High="13.2" Low="12.95" Volume="5539201" />
|
|
<StockData Name="2" Date="11/06/2012 00:00:00" Price="13.76" Open="13.28" Close="13.76" High="13.88" Low="13.2" Volume="7097046" />
|
|
<StockData Name="2" Date="11/07/2012 00:00:00" Price="13.44" Open="13.57" Close="13.44" High="13.65" Low="13.37" Volume="7272974" />
|
|
<StockData Name="2" Date="11/08/2012 00:00:00" Price="12.91" Open="13.31" Close="12.91" High="13.5" Low="12.91" Volume="4731533" />
|
|
<StockData Name="2" Date="11/09/2012 00:00:00" Price="12.89" Open="12.93" Close="12.89" High="13.14" Low="12.88" Volume="4648881" />
|
|
<StockData Name="2" Date="11/12/2012 00:00:00" Price="13.02" Open="12.98" Close="13.02" High="13.1" Low="12.85" Volume="2176651" />
|
|
<StockData Name="2" Date="11/13/2012 00:00:00" Price="12.98" Open="12.91" Close="12.98" High="13.05" Low="12.89" Volume="3266328" />
|
|
<StockData Name="2" Date="11/14/2012 00:00:00" Price="12.75" Open="13.01" Close="12.75" High="13.11" Low="12.73" Volume="3457850" />
|
|
<StockData Name="2" Date="11/15/2012 00:00:00" Price="13.05" Open="12.78" Close="13.05" High="13.1" Low="12.72" Volume="5083709" />
|
|
<StockData Name="2" Date="11/16/2012 00:00:00" Price="13.05" Open="13.15" Close="13.05" High="13.21" Low="12.92" Volume="5742036" />
|
|
<StockData Name="2" Date="11/19/2012 00:00:00" Price="13.71" Open="13.22" Close="13.71" High="13.79" Low="13.11" Volume="5432357" />
|
|
<StockData Name="2" Date="11/20/2012 00:00:00" Price="13.86" Open="13.63" Close="13.86" High="13.88" Low="13.59" Volume="4626887" />
|
|
<StockData Name="2" Date="11/21/2012 00:00:00" Price="13.97" Open="13.77" Close="13.97" High="14.12" Low="13.72" Volume="5011091" />
|
|
<StockData Name="2" Date="11/23/2012 00:00:00" Price="14.37" Open="14.01" Close="14.37" High="14.45" Low="13.96" Volume="2694538" />
|
|
<StockData Name="2" Date="11/26/2012 00:00:00" Price="14.6" Open="14.27" Close="14.6" High="14.67" Low="14.26" Volume="5662549" />
|
|
<StockData Name="2" Date="11/27/2012 00:00:00" Price="14.74" Open="14.56" Close="14.74" High="14.87" Low="14.37" Volume="5594951" />
|
|
<StockData Name="2" Date="11/28/2012 00:00:00" Price="15.03" Open="14.78" Close="15.03" High="15.05" Low="14.51" Volume="5355237" />
|
|
<StockData Name="2" Date="11/29/2012 00:00:00" Price="15.03" Open="15.23" Close="15.03" High="15.32" Low="14.97" Volume="6655628" />
|
|
<StockData Name="2" Date="11/30/2012 00:00:00" Price="14.81" Open="15.06" Close="14.81" High="15.1" Low="14.77" Volume="4638029" />
|
|
<StockData Name="2" Date="12/03/2012 00:00:00" Price="14.53" Open="14.87" Close="14.53" High="14.94" Low="14.49" Volume="4944912" />
|
|
<StockData Name="2" Date="12/04/2012 00:00:00" Price="14.44" Open="14.53" Close="14.44" High="14.57" Low="14.24" Volume="3894558" />
|
|
<StockData Name="2" Date="12/05/2012 00:00:00" Price="14.63" Open="14.58" Close="14.63" High="14.83" Low="14.5" Volume="4915256" />
|
|
<StockData Name="2" Date="12/06/2012 00:00:00" Price="14.82" Open="14.66" Close="14.82" High="14.83" Low="14.58" Volume="3917935" />
|
|
<StockData Name="2" Date="12/07/2012 00:00:00" Price="14.84" Open="14.83" Close="14.84" High="14.95" Low="14.65" Volume="3678066" />
|
|
<StockData Name="2" Date="12/10/2012 00:00:00" Price="14.82" Open="14.72" Close="14.82" High="15.05" Low="14.72" Volume="3514091" />
|
|
<StockData Name="2" Date="12/11/2012 00:00:00" Price="15.15" Open="14.9" Close="15.15" High="15.21" Low="14.88" Volume="8978920" />
|
|
<StockData Name="2" Date="12/12/2012 00:00:00" Price="15.33" Open="15.17" Close="15.33" High="15.41" Low="15.17" Volume="5259882" />
|
|
<StockData Name="2" Date="12/13/2012 00:00:00" Price="15.25" Open="15.36" Close="15.25" High="15.47" Low="15.18" Volume="2907300" />
|
|
<StockData Name="2" Date="12/14/2012 00:00:00" Price="15.3" Open="15.18" Close="15.3" High="15.41" Low="15.09" Volume="3272435" />
|
|
<StockData Name="2" Date="12/17/2012 00:00:00" Price="15.42" Open="15.3" Close="15.42" High="15.47" Low="15.21" Volume="4600457" />
|
|
<StockData Name="2" Date="12/18/2012 00:00:00" Price="14.91" Open="15.37" Close="14.91" High="15.5" Low="14.77" Volume="6966889" />
|
|
<StockData Name="2" Date="12/19/2012 00:00:00" Price="14.4" Open="15" Close="14.4" High="15.08" Low="14.36" Volume="5953840" />
|
|
<StockData Name="2" Date="12/20/2012 00:00:00" Price="13.94" Open="14.46" Close="13.94" High="14.46" Low="13.76" Volume="8262667" />
|
|
<StockData Name="2" Date="12/21/2012 00:00:00" Price="13.89" Open="13.74" Close="13.89" High="13.97" Low="13.4" Volume="18432544" />
|
|
<StockData Name="2" Date="12/24/2012 00:00:00" Price="14.11" Open="13.88" Close="14.11" High="14.2" Low="13.87" Volume="2927982" />
|
|
<StockData Name="2" Date="12/26/2012 00:00:00" Price="14.16" Open="14.13" Close="14.16" High="14.26" Low="14.06" Volume="3511941" />
|
|
<StockData Name="2" Date="12/27/2012 00:00:00" Price="14.02" Open="14.09" Close="14.02" High="14.25" Low="13.78" Volume="4006231" />
|
|
<StockData Name="2" Date="12/28/2012 00:00:00" Price="13.92" Open="13.88" Close="13.92" High="14.04" Low="13.79" Volume="2164218" />
|
|
<StockData Name="2" Date="12/31/2012 00:00:00" Price="14.52" Open="13.89" Close="14.52" High="14.55" Low="13.83" Volume="7191777" />
|
|
<StockData Name="2" Date="01/02/2013 00:00:00" Price="14.55" Open="14.77" Close="14.55" High="14.93" Low="14.38" Volume="6880997" />
|
|
<StockData Name="2" Date="01/03/2013 00:00:00" Price="14.74" Open="14.53" Close="14.74" High="14.81" Low="14.51" Volume="3664575" />
|
|
<StockData Name="2" Date="01/04/2013 00:00:00" Price="14.88" Open="14.76" Close="14.88" High="14.95" Low="14.7" Volume="3348415" />
|
|
<StockData Name="2" Date="01/07/2013 00:00:00" Price="14.45" Open="14.26" Close="14.45" High="14.6" Low="14.26" Volume="3863290" />
|
|
<StockData Name="2" Date="01/08/2013 00:00:00" Price="13.77" Open="14.24" Close="13.77" High="14.3" Low="13.77" Volume="5110089" />
|
|
<StockData Name="2" Date="01/09/2013 00:00:00" Price="13.7" Open="13.78" Close="13.7" High="13.85" Low="13.57" Volume="3892445" />
|
|
<StockData Name="2" Date="01/10/2013 00:00:00" Price="14" Open="13.8" Close="14" High="14.01" Low="13.75" Volume="3208348" />
|
|
<StockData Name="2" Date="01/11/2013 00:00:00" Price="14.24" Open="13.7" Close="14.24" High="14.33" Low="13.29" Volume="6496774" />
|
|
<StockData Name="2" Date="01/14/2013 00:00:00" Price="14.43" Open="14.23" Close="14.43" High="14.5" Low="14.15" Volume="4188688" />
|
|
<StockData Name="2" Date="01/15/2013 00:00:00" Price="14.61" Open="14.3" Close="14.61" High="14.62" Low="14.17" Volume="2535339" />
|
|
<StockData Name="2" Date="01/16/2013 00:00:00" Price="14.6" Open="14.59" Close="14.6" High="14.77" Low="14.4" Volume="2529832" />
|
|
<StockData Name="2" Date="01/17/2013 00:00:00" Price="14.51" Open="14.66" Close="14.51" High="14.8" Low="14.47" Volume="3157309" />
|
|
<StockData Name="2" Date="01/18/2013 00:00:00" Price="14.46" Open="14.54" Close="14.46" High="14.72" Low="14.4" Volume="3183903" />
|
|
<StockData Name="2" Date="01/22/2013 00:00:00" Price="14.43" Open="14.46" Close="14.43" High="14.49" Low="14.31" Volume="3284757" />
|
|
<StockData Name="2" Date="01/23/2013 00:00:00" Price="14.05" Open="14.52" Close="14.05" High="14.61" Low="13.99" Volume="4998460" />
|
|
<StockData Name="2" Date="01/24/2013 00:00:00" Price="14.26" Open="14.05" Close="14.26" High="14.36" Low="14.02" Volume="4638480" />
|
|
<StockData Name="2" Date="01/25/2013 00:00:00" Price="14.77" Open="14.31" Close="14.77" High="14.92" Low="14.31" Volume="3965939" />
|
|
<StockData Name="2" Date="01/28/2013 00:00:00" Price="15.04" Open="14.98" Close="15.04" High="15.1" Low="14.65" Volume="8397011" />
|
|
<StockData Name="2" Date="01/29/2013 00:00:00" Price="14.95" Open="15.18" Close="14.95" High="15.18" Low="14.82" Volume="5391504" />
|
|
<StockData Name="2" Date="01/30/2013 00:00:00" Price="15.08" Open="14.94" Close="15.08" High="15.48" Low="14.94" Volume="8508647" />
|
|
<StockData Name="2" Date="01/31/2013 00:00:00" Price="15.73" Open="14.63" Close="15.73" High="16.18" Low="14.62" Volume="12537717" />
|
|
<StockData Name="2" Date="02/01/2013 00:00:00" Price="16.19" Open="15.62" Close="16.19" High="16.25" Low="15.44" Volume="9353694" />
|
|
<StockData Name="2" Date="02/04/2013 00:00:00" Price="16" Open="16.01" Close="16" High="16.19" Low="15.94" Volume="3720222" />
|
|
<StockData Name="2" Date="02/05/2013 00:00:00" Price="16.89" Open="16.25" Close="16.89" High="17.25" Low="16.16" Volume="11243990" />
|
|
<StockData Name="2" Date="02/06/2013 00:00:00" Price="16.88" Open="17.18" Close="16.88" High="17.18" Low="16.8" Volume="5423868" />
|
|
<StockData Name="2" Date="02/07/2013 00:00:00" Price="16.87" Open="16.91" Close="16.87" High="17.03" Low="16.72" Volume="3101000" />
|
|
<StockData Name="2" Date="02/08/2013 00:00:00" Price="17.37" Open="17.05" Close="17.37" High="17.5" Low="16.86" Volume="4846538" />
|
|
<StockData Name="2" Date="02/11/2013 00:00:00" Price="17.41" Open="17.3" Close="17.41" High="17.6" Low="17.13" Volume="4414898" />
|
|
<StockData Name="2" Date="02/12/2013 00:00:00" Price="17.54" Open="17.38" Close="17.54" High="17.58" Low="17.28" Volume="4443470" />
|
|
<StockData Name="2" Date="02/13/2013 00:00:00" Price="17.17" Open="17.39" Close="17.17" High="17.55" Low="17.06" Volume="5300187" />
|
|
<StockData Name="2" Date="02/14/2013 00:00:00" Price="17.15" Open="17.13" Close="17.15" High="17.36" Low="16.98" Volume="5670436" />
|
|
<StockData Name="2" Date="02/15/2013 00:00:00" Price="16.97" Open="17.15" Close="16.97" High="17.18" Low="16.83" Volume="5481025" />
|
|
<StockData Name="2" Date="02/19/2013 00:00:00" Price="17.58" Open="17.05" Close="17.58" High="17.75" Low="17" Volume="4936238" />
|
|
<StockData Name="2" Date="02/20/2013 00:00:00" Price="17.48" Open="17.51" Close="17.48" High="17.75" Low="17.45" Volume="5319875" />
|
|
<StockData Name="2" Date="02/21/2013 00:00:00" Price="17.64" Open="17.65" Close="17.64" High="17.92" Low="17.16" Volume="10889854" />
|
|
<StockData Name="2" Date="02/22/2013 00:00:00" Price="17.81" Open="17.67" Close="17.81" High="17.87" Low="17.67" Volume="3526120" />
|
|
<StockData Name="2" Date="02/25/2013 00:00:00" Price="17.7" Open="17.84" Close="17.7" High="18.03" Low="17.69" Volume="5689852" />
|
|
<StockData Name="2" Date="02/26/2013 00:00:00" Price="17.69" Open="17.76" Close="17.69" High="17.82" Low="17.45" Volume="4559987" />
|
|
<StockData Name="2" Date="02/27/2013 00:00:00" Price="18.12" Open="17.65" Close="18.12" High="18.2" Low="17.41" Volume="5373351" />
|
|
<StockData Name="2" Date="02/28/2013 00:00:00" Price="17.53" Open="17.59" Close="17.53" High="18" Low="17.52" Volume="7160430" />
|
|
<StockData Name="3" Date="03/03/2003 00:00:00" Price="9.96" Open="10.4" Close="9.96" High="10.5" Low="9.95" Volume="26337082" />
|
|
<StockData Name="3" Date="03/04/2003 00:00:00" Price="9.94" Open="9.96" Close="9.94" High="10.08" Low="9.88" Volume="20976860" />
|
|
<StockData Name="3" Date="03/05/2003 00:00:00" Price="9.95" Open="9.99" Close="9.95" High="10.06" Low="9.86" Volume="12311390" />
|
|
<StockData Name="3" Date="03/06/2003 00:00:00" Price="9.72" Open="9.92" Close="9.72" High="9.92" Low="9.6" Volume="20136214" />
|
|
<StockData Name="3" Date="03/07/2003 00:00:00" Price="9.81" Open="9.63" Close="9.81" High="9.84" Low="9.4" Volume="20747658" />
|
|
<StockData Name="3" Date="03/10/2003 00:00:00" Price="9.6" Open="9.7" Close="9.6" High="9.82" Low="9.54" Volume="11922938" />
|
|
<StockData Name="3" Date="03/11/2003 00:00:00" Price="9.48" Open="9.63" Close="9.48" High="9.67" Low="9.41" Volume="12066508" />
|
|
<StockData Name="3" Date="03/12/2003 00:00:00" Price="9.6" Open="9.47" Close="9.6" High="9.61" Low="9.24" Volume="13740154" />
|
|
<StockData Name="3" Date="03/13/2003 00:00:00" Price="10.12" Open="9.84" Close="10.12" High="10.24" Low="9.72" Volume="23707732" />
|
|
<StockData Name="3" Date="03/14/2003 00:00:00" Price="10.34" Open="10.24" Close="10.34" High="10.42" Low="10.02" Volume="18341216" />
|
|
<StockData Name="3" Date="03/17/2003 00:00:00" Price="11.19" Open="10.08" Close="11.19" High="11.2" Low="10.04" Volume="42256866" />
|
|
<StockData Name="3" Date="03/18/2003 00:00:00" Price="10.98" Open="10.92" Close="10.98" High="11.05" Low="10.75" Volume="25877474" />
|
|
<StockData Name="3" Date="03/19/2003 00:00:00" Price="11.1" Open="11.02" Close="11.1" High="11.18" Low="10.7" Volume="24856246" />
|
|
<StockData Name="3" Date="03/20/2003 00:00:00" Price="11.42" Open="11" Close="11.42" High="11.63" Low="10.9" Volume="29500698" />
|
|
<StockData Name="3" Date="03/21/2003 00:00:00" Price="11.98" Open="11.79" Close="11.98" High="12.1" Low="11.46" Volume="36321808" />
|
|
<StockData Name="3" Date="03/24/2003 00:00:00" Price="11.68" Open="11.42" Close="11.68" High="11.86" Low="11.26" Volume="33906676" />
|
|
<StockData Name="3" Date="03/25/2003 00:00:00" Price="11.81" Open="11.68" Close="11.81" High="12.27" Low="11.64" Volume="35422488" />
|
|
<StockData Name="3" Date="03/26/2003 00:00:00" Price="12.38" Open="12.24" Close="12.38" High="12.5" Low="11.78" Volume="37607286" />
|
|
<StockData Name="3" Date="03/27/2003 00:00:00" Price="12.2" Open="12.35" Close="12.2" High="12.5" Low="12.12" Volume="36366234" />
|
|
<StockData Name="3" Date="03/28/2003 00:00:00" Price="12.19" Open="12.14" Close="12.19" High="12.38" Low="12.12" Volume="21920736" />
|
|
<StockData Name="3" Date="03/31/2003 00:00:00" Price="12.01" Open="11.9" Close="12.01" High="12.2" Low="11.82" Volume="27430910" />
|
|
<StockData Name="3" Date="04/01/2003 00:00:00" Price="11.4" Open="11.65" Close="11.4" High="11.8" Low="11.26" Volume="47505370" />
|
|
<StockData Name="3" Date="04/02/2003 00:00:00" Price="11.87" Open="11.51" Close="11.87" High="11.96" Low="11.34" Volume="37086844" />
|
|
<StockData Name="3" Date="04/03/2003 00:00:00" Price="12.17" Open="12.02" Close="12.17" High="12.39" Low="11.66" Volume="27800260" />
|
|
<StockData Name="3" Date="04/04/2003 00:00:00" Price="12.02" Open="12.08" Close="12.02" High="12.1" Low="11.56" Volume="49785036" />
|
|
<StockData Name="3" Date="04/07/2003 00:00:00" Price="12" Open="12.52" Close="12" High="12.62" Low="11.97" Volume="35622454" />
|
|
<StockData Name="3" Date="04/08/2003 00:00:00" Price="11.9" Open="12.09" Close="11.9" High="12.12" Low="11.82" Volume="25446554" />
|
|
<StockData Name="3" Date="04/09/2003 00:00:00" Price="11.44" Open="11.92" Close="11.44" High="11.96" Low="11.32" Volume="49209138" />
|
|
<StockData Name="3" Date="04/10/2003 00:00:00" Price="12.14" Open="11.86" Close="12.14" High="12.19" Low="11.56" Volume="73101578" />
|
|
<StockData Name="3" Date="04/11/2003 00:00:00" Price="12.22" Open="12.24" Close="12.22" High="12.46" Low="11.78" Volume="44147422" />
|
|
<StockData Name="3" Date="04/14/2003 00:00:00" Price="12.18" Open="11.9" Close="12.18" High="12.23" Low="11.83" Volume="30746698" />
|
|
<StockData Name="3" Date="04/15/2003 00:00:00" Price="12.4" Open="12.06" Close="12.4" High="12.5" Low="12.04" Volume="27926120" />
|
|
<StockData Name="3" Date="04/16/2003 00:00:00" Price="12.34" Open="12.51" Close="12.34" High="12.62" Low="12.24" Volume="27694898" />
|
|
<StockData Name="3" Date="04/17/2003 00:00:00" Price="12.54" Open="12.36" Close="12.54" High="12.55" Low="12.28" Volume="22197126" />
|
|
<StockData Name="3" Date="04/21/2003 00:00:00" Price="12.7" Open="12.55" Close="12.7" High="12.84" Low="12.43" Volume="22829704" />
|
|
<StockData Name="3" Date="04/22/2003 00:00:00" Price="12.83" Open="12.56" Close="12.83" High="12.87" Low="12.48" Volume="22703548" />
|
|
<StockData Name="3" Date="04/23/2003 00:00:00" Price="12.8" Open="12.88" Close="12.8" High="13.12" Low="12.71" Volume="24908458" />
|
|
<StockData Name="3" Date="04/24/2003 00:00:00" Price="12.72" Open="12.6" Close="12.72" High="12.85" Low="12.54" Volume="18433202" />
|
|
<StockData Name="3" Date="04/25/2003 00:00:00" Price="12.48" Open="12.9" Close="12.48" High="12.92" Low="12.42" Volume="23998042" />
|
|
<StockData Name="3" Date="04/28/2003 00:00:00" Price="12.64" Open="12.64" Close="12.64" High="12.72" Low="12.28" Volume="19567046" />
|
|
<StockData Name="3" Date="04/29/2003 00:00:00" Price="12.5" Open="12.61" Close="12.5" High="12.78" Low="12.38" Volume="16033566" />
|
|
<StockData Name="3" Date="04/30/2003 00:00:00" Price="12.38" Open="12.46" Close="12.38" High="12.62" Low="12.32" Volume="16223454" />
|
|
<StockData Name="3" Date="05/01/2003 00:00:00" Price="12.28" Open="12.36" Close="12.28" High="12.4" Low="12.02" Volume="17495892" />
|
|
<StockData Name="3" Date="05/02/2003 00:00:00" Price="12.58" Open="12.5" Close="12.58" High="12.64" Low="12.29" Volume="17520438" />
|
|
<StockData Name="3" Date="05/05/2003 00:00:00" Price="12.52" Open="12.67" Close="12.52" High="12.76" Low="12.44" Volume="17977758" />
|
|
<StockData Name="3" Date="05/06/2003 00:00:00" Price="12.58" Open="12.54" Close="12.58" High="12.75" Low="12.44" Volume="19976488" />
|
|
<StockData Name="3" Date="05/07/2003 00:00:00" Price="12.38" Open="12.5" Close="12.38" High="12.54" Low="12.3" Volume="14328158" />
|
|
<StockData Name="3" Date="05/08/2003 00:00:00" Price="12.54" Open="12.32" Close="12.54" High="12.67" Low="12.24" Volume="16383306" />
|
|
<StockData Name="3" Date="05/09/2003 00:00:00" Price="12.52" Open="12.56" Close="12.52" High="12.68" Low="12.36" Volume="14982152" />
|
|
<StockData Name="3" Date="05/12/2003 00:00:00" Price="13.08" Open="12.48" Close="13.08" High="13.12" Low="12.45" Volume="22667102" />
|
|
<StockData Name="3" Date="05/13/2003 00:00:00" Price="13.61" Open="12.96" Close="13.61" High="13.84" Low="12.94" Volume="40921404" />
|
|
<StockData Name="3" Date="05/14/2003 00:00:00" Price="13.54" Open="13.6" Close="13.54" High="13.78" Low="13.49" Volume="24576310" />
|
|
<StockData Name="3" Date="05/15/2003 00:00:00" Price="13.76" Open="13.51" Close="13.76" High="13.82" Low="13.39" Volume="19392384" />
|
|
<StockData Name="3" Date="05/16/2003 00:00:00" Price="13.88" Open="13.77" Close="13.88" High="14" Low="13.66" Volume="20313292" />
|
|
<StockData Name="3" Date="05/19/2003 00:00:00" Price="12.98" Open="13.7" Close="12.98" High="13.81" Low="12.88" Volume="32076130" />
|
|
<StockData Name="3" Date="05/20/2003 00:00:00" Price="13.29" Open="13.15" Close="13.29" High="13.46" Low="13.05" Volume="34898062" />
|
|
<StockData Name="3" Date="05/21/2003 00:00:00" Price="13.09" Open="13.32" Close="13.09" High="13.32" Low="13" Volume="19581514" />
|
|
<StockData Name="3" Date="05/22/2003 00:00:00" Price="13.44" Open="13.14" Close="13.44" High="13.5" Low="13.02" Volume="17000090" />
|
|
<StockData Name="3" Date="05/23/2003 00:00:00" Price="14.24" Open="13.5" Close="14.24" High="14.26" Low="13.45" Volume="30426934" />
|
|
<StockData Name="3" Date="05/27/2003 00:00:00" Price="14.98" Open="13.96" Close="14.98" High="15.1" Low="13.76" Volume="44799348" />
|
|
<StockData Name="3" Date="05/28/2003 00:00:00" Price="14.88" Open="15" Close="14.88" High="15.14" Low="14.79" Volume="19385900" />
|
|
<StockData Name="3" Date="05/29/2003 00:00:00" Price="15.08" Open="14.98" Close="15.08" High="15.36" Low="14.88" Volume="22333510" />
|
|
<StockData Name="3" Date="05/30/2003 00:00:00" Price="14.92" Open="15.15" Close="14.92" High="15.18" Low="14.76" Volume="32099244" />
|
|
<StockData Name="3" Date="06/02/2003 00:00:00" Price="14.33" Open="15.16" Close="14.33" High="15.2" Low="14.28" Volume="34560154" />
|
|
<StockData Name="3" Date="06/03/2003 00:00:00" Price="14.28" Open="14.47" Close="14.28" High="14.49" Low="14.12" Volume="42041752" />
|
|
<StockData Name="3" Date="06/04/2003 00:00:00" Price="14.8" Open="14.21" Close="14.8" High="14.83" Low="14.2" Volume="42894302" />
|
|
<StockData Name="3" Date="06/05/2003 00:00:00" Price="14.7" Open="14.75" Close="14.7" High="14.76" Low="14.49" Volume="19173302" />
|
|
<StockData Name="3" Date="06/06/2003 00:00:00" Price="13.98" Open="15.02" Close="13.98" High="15.1" Low="13.75" Volume="42903066" />
|
|
<StockData Name="3" Date="06/09/2003 00:00:00" Price="13.75" Open="14.28" Close="13.75" High="14.33" Low="13.68" Volume="36283148" />
|
|
<StockData Name="3" Date="06/10/2003 00:00:00" Price="13.95" Open="13.81" Close="13.95" High="14" Low="13.52" Volume="20421966" />
|
|
<StockData Name="3" Date="06/11/2003 00:00:00" Price="14.8" Open="14.16" Close="14.8" High="14.98" Low="14.1" Volume="39377418" />
|
|
<StockData Name="3" Date="06/12/2003 00:00:00" Price="14.85" Open="14.81" Close="14.85" High="14.94" Low="14.58" Volume="26575354" />
|
|
<StockData Name="3" Date="06/13/2003 00:00:00" Price="14.36" Open="14.82" Close="14.36" High="14.88" Low="14.28" Volume="21182290" />
|
|
<StockData Name="3" Date="06/16/2003 00:00:00" Price="15.33" Open="14.92" Close="15.33" High="15.4" Low="14.8" Volume="38910938" />
|
|
<StockData Name="3" Date="06/17/2003 00:00:00" Price="15.71" Open="15.42" Close="15.71" High="15.81" Low="15.34" Volume="26342168" />
|
|
<StockData Name="3" Date="06/18/2003 00:00:00" Price="16.15" Open="15.49" Close="16.15" High="16.41" Low="15.47" Volume="32930744" />
|
|
<StockData Name="3" Date="06/19/2003 00:00:00" Price="15.82" Open="16.08" Close="15.82" High="16.6" Low="15.75" Volume="27898302" />
|
|
<StockData Name="3" Date="06/20/2003 00:00:00" Price="16.07" Open="16.2" Close="16.07" High="16.24" Low="15.82" Volume="25961324" />
|
|
<StockData Name="3" Date="06/23/2003 00:00:00" Price="15.76" Open="15.95" Close="15.76" High="16.08" Low="15.56" Volume="17590446" />
|
|
<StockData Name="3" Date="06/24/2003 00:00:00" Price="15.68" Open="15.73" Close="15.68" High="15.97" Low="15.28" Volume="21921090" />
|
|
<StockData Name="3" Date="06/25/2003 00:00:00" Price="15.68" Open="15.6" Close="15.68" High="16.05" Low="15.58" Volume="20129764" />
|
|
<StockData Name="3" Date="06/26/2003 00:00:00" Price="16.45" Open="15.85" Close="16.45" High="16.5" Low="15.7" Volume="28237658" />
|
|
<StockData Name="3" Date="06/27/2003 00:00:00" Price="16.11" Open="16.55" Close="16.11" High="16.74" Low="16.09" Volume="25951316" />
|
|
<StockData Name="3" Date="06/30/2003 00:00:00" Price="16.35" Open="16.33" Close="16.35" High="16.68" Low="15.88" Volume="26111732" />
|
|
<StockData Name="3" Date="07/01/2003 00:00:00" Price="16.82" Open="16.43" Close="16.82" High="16.82" Low="16.1" Volume="20322682" />
|
|
<StockData Name="3" Date="07/02/2003 00:00:00" Price="17.18" Open="16.92" Close="17.18" High="17.2" Low="16.8" Volume="19619134" />
|
|
<StockData Name="3" Date="07/03/2003 00:00:00" Price="17.42" Open="17.04" Close="17.42" High="17.5" Low="16.8" Volume="15902014" />
|
|
<StockData Name="3" Date="07/07/2003 00:00:00" Price="17.64" Open="17.8" Close="17.64" High="17.86" Low="17.5" Volume="25866626" />
|
|
<StockData Name="3" Date="07/08/2003 00:00:00" Price="17.55" Open="17.62" Close="17.55" High="17.72" Low="17.06" Volume="32387838" />
|
|
<StockData Name="3" Date="07/09/2003 00:00:00" Price="17.64" Open="17.55" Close="17.64" High="17.9" Low="17" Volume="48118550" />
|
|
<StockData Name="3" Date="07/10/2003 00:00:00" Price="16.28" Open="16.35" Close="16.28" High="16.5" Low="16.08" Volume="68637246" />
|
|
<StockData Name="3" Date="07/11/2003 00:00:00" Price="16.1" Open="16.42" Close="16.1" High="16.46" Low="15.8" Volume="37152698" />
|
|
<StockData Name="3" Date="07/14/2003 00:00:00" Price="16.1" Open="16.28" Close="16.1" High="16.52" Low="15.76" Volume="60524902" />
|
|
<StockData Name="3" Date="07/15/2003 00:00:00" Price="16.18" Open="16.16" Close="16.18" High="16.38" Low="16.06" Volume="26567300" />
|
|
<StockData Name="3" Date="07/16/2003 00:00:00" Price="15.92" Open="16.38" Close="15.92" High="16.4" Low="15.78" Volume="19124730" />
|
|
<StockData Name="3" Date="07/17/2003 00:00:00" Price="15.3" Open="15.82" Close="15.3" High="15.82" Low="15.16" Volume="26336646" />
|
|
<StockData Name="3" Date="07/18/2003 00:00:00" Price="14.95" Open="15.5" Close="14.95" High="15.52" Low="14.78" Volume="26509364" />
|
|
<StockData Name="3" Date="07/21/2003 00:00:00" Price="15.52" Open="15.34" Close="15.52" High="15.77" Low="15.15" Volume="32261098" />
|
|
<StockData Name="3" Date="07/22/2003 00:00:00" Price="15.62" Open="15.64" Close="15.62" High="15.7" Low="15.11" Volume="25162476" />
|
|
<StockData Name="3" Date="07/23/2003 00:00:00" Price="16.06" Open="15.92" Close="16.06" High="16.08" Low="15.61" Volume="20354186" />
|
|
<StockData Name="3" Date="07/24/2003 00:00:00" Price="16.6" Open="16.32" Close="16.6" High="16.94" Low="16.2" Volume="35924842" />
|
|
<StockData Name="3" Date="07/25/2003 00:00:00" Price="16.4" Open="16.32" Close="16.4" High="16.47" Low="15.93" Volume="24691408" />
|
|
<StockData Name="3" Date="07/28/2003 00:00:00" Price="16.28" Open="16.48" Close="16.28" High="16.49" Low="16.08" Volume="13823934" />
|
|
<StockData Name="3" Date="07/29/2003 00:00:00" Price="15.78" Open="16.29" Close="15.78" High="16.35" Low="15.75" Volume="17005006" />
|
|
<StockData Name="3" Date="07/30/2003 00:00:00" Price="15.4" Open="15.86" Close="15.4" High="15.98" Low="15.3" Volume="17352924" />
|
|
<StockData Name="3" Date="07/31/2003 00:00:00" Price="15.56" Open="15.52" Close="15.56" High="15.94" Low="15.42" Volume="17890492" />
|
|
<StockData Name="3" Date="08/01/2003 00:00:00" Price="15.73" Open="15.82" Close="15.73" High="15.9" Low="15.5" Volume="16118366" />
|
|
<StockData Name="3" Date="08/04/2003 00:00:00" Price="15.39" Open="15.54" Close="15.39" High="15.61" Low="15.04" Volume="18424892" />
|
|
<StockData Name="3" Date="08/05/2003 00:00:00" Price="14.91" Open="15.33" Close="14.91" High="15.57" Low="14.86" Volume="16725958" />
|
|
<StockData Name="3" Date="08/06/2003 00:00:00" Price="14.73" Open="14.82" Close="14.73" High="15.02" Low="14.32" Volume="32333040" />
|
|
<StockData Name="3" Date="08/07/2003 00:00:00" Price="14.44" Open="14.65" Close="14.44" High="14.7" Low="14.38" Volume="21024910" />
|
|
<StockData Name="3" Date="08/08/2003 00:00:00" Price="14.5" Open="14.56" Close="14.5" High="14.66" Low="14.34" Volume="17152908" />
|
|
<StockData Name="3" Date="08/11/2003 00:00:00" Price="14.45" Open="14.45" Close="14.45" High="14.6" Low="14.05" Volume="17073910" />
|
|
<StockData Name="3" Date="08/12/2003 00:00:00" Price="14.92" Open="14.56" Close="14.92" High="14.98" Low="14.44" Volume="21175764" />
|
|
<StockData Name="3" Date="08/13/2003 00:00:00" Price="14.76" Open="14.96" Close="14.76" High="15" Low="14.66" Volume="18939258" />
|
|
<StockData Name="3" Date="08/14/2003 00:00:00" Price="14.88" Open="14.9" Close="14.88" High="14.92" Low="14.65" Volume="12689776" />
|
|
<StockData Name="3" Date="08/15/2003 00:00:00" Price="14.94" Open="14.94" Close="14.94" High="15.06" Low="14.79" Volume="9426122" />
|
|
<StockData Name="3" Date="08/18/2003 00:00:00" Price="15.64" Open="14.98" Close="15.64" High="15.68" Low="14.97" Volume="20189694" />
|
|
<StockData Name="3" Date="08/19/2003 00:00:00" Price="16.02" Open="15.78" Close="16.02" High="16.14" Low="15.68" Volume="27476076" />
|
|
<StockData Name="3" Date="08/20/2003 00:00:00" Price="16" Open="15.74" Close="16" High="16.17" Low="15.74" Volume="15949254" />
|
|
<StockData Name="3" Date="08/21/2003 00:00:00" Price="16.41" Open="16.15" Close="16.41" High="16.5" Low="15.99" Volume="25341798" />
|
|
<StockData Name="3" Date="08/22/2003 00:00:00" Price="15.91" Open="16.51" Close="15.91" High="16.68" Low="15.88" Volume="20879044" />
|
|
<StockData Name="3" Date="08/25/2003 00:00:00" Price="16.03" Open="15.98" Close="16.03" High="16.04" Low="15.64" Volume="10210954" />
|
|
<StockData Name="3" Date="08/26/2003 00:00:00" Price="16.03" Open="15.94" Close="16.03" High="16.08" Low="15.67" Volume="10715424" />
|
|
<StockData Name="3" Date="08/27/2003 00:00:00" Price="16.2" Open="15.92" Close="16.2" High="16.22" Low="15.92" Volume="11959194" />
|
|
<StockData Name="3" Date="08/28/2003 00:00:00" Price="16.18" Open="16.2" Close="16.18" High="16.3" Low="15.92" Volume="10695084" />
|
|
<StockData Name="3" Date="08/29/2003 00:00:00" Price="16.7" Open="16.2" Close="16.7" High="16.7" Low="16.17" Volume="16188592" />
|
|
<StockData Name="3" Date="09/02/2003 00:00:00" Price="17.1" Open="16.67" Close="17.1" High="17.12" Low="16.56" Volume="27560232" />
|
|
<StockData Name="3" Date="09/03/2003 00:00:00" Price="16.78" Open="16.98" Close="16.78" High="17.2" Low="16.72" Volume="22439126" />
|
|
<StockData Name="3" Date="09/04/2003 00:00:00" Price="17.42" Open="16.8" Close="17.42" High="17.6" Low="16.76" Volume="30862380" />
|
|
<StockData Name="3" Date="09/05/2003 00:00:00" Price="17.44" Open="17.18" Close="17.44" High="17.98" Low="17.15" Volume="33807516" />
|
|
<StockData Name="3" Date="09/08/2003 00:00:00" Price="17.77" Open="17.32" Close="17.77" High="17.84" Low="17.29" Volume="22107652" />
|
|
<StockData Name="3" Date="09/09/2003 00:00:00" Price="17.5" Open="17.63" Close="17.5" High="18.4" Low="17.38" Volume="47097148" />
|
|
<StockData Name="3" Date="09/10/2003 00:00:00" Price="17.22" Open="17.24" Close="17.22" High="17.6" Low="17.06" Volume="28399994" />
|
|
<StockData Name="3" Date="09/11/2003 00:00:00" Price="17.3" Open="17.37" Close="17.3" High="17.48" Low="17.03" Volume="26155136" />
|
|
<StockData Name="3" Date="09/12/2003 00:00:00" Price="17.41" Open="17.2" Close="17.41" High="17.62" Low="16.95" Volume="22926940" />
|
|
<StockData Name="3" Date="09/15/2003 00:00:00" Price="17.32" Open="17.45" Close="17.32" High="17.54" Low="17.29" Volume="12991830" />
|
|
<StockData Name="3" Date="09/16/2003 00:00:00" Price="17.91" Open="17.38" Close="17.91" High="17.94" Low="17.35" Volume="24585834" />
|
|
<StockData Name="3" Date="09/17/2003 00:00:00" Price="18" Open="17.86" Close="18" High="18.24" Low="17.68" Volume="25282382" />
|
|
<StockData Name="3" Date="09/18/2003 00:00:00" Price="18.79" Open="17.9" Close="18.79" High="18.92" Low="17.86" Volume="35594536" />
|
|
<StockData Name="3" Date="09/19/2003 00:00:00" Price="18.62" Open="18.65" Close="18.62" High="18.9" Low="18.4" Volume="23644564" />
|
|
<StockData Name="3" Date="09/22/2003 00:00:00" Price="18.29" Open="18.32" Close="18.29" High="18.46" Low="18.01" Volume="23128502" />
|
|
<StockData Name="3" Date="09/23/2003 00:00:00" Price="18.91" Open="18.35" Close="18.91" High="19.03" Low="18.32" Volume="31802354" />
|
|
<StockData Name="3" Date="09/24/2003 00:00:00" Price="18.3" Open="18.92" Close="18.3" High="19.12" Low="18.3" Volume="31636126" />
|
|
<StockData Name="3" Date="09/25/2003 00:00:00" Price="18.26" Open="18.36" Close="18.26" High="18.72" Low="17.86" Volume="27563504" />
|
|
<StockData Name="3" Date="09/26/2003 00:00:00" Price="17.54" Open="18.29" Close="17.54" High="18.42" Low="17.46" Volume="24576570" />
|
|
<StockData Name="3" Date="09/29/2003 00:00:00" Price="18.1" Open="17.71" Close="18.1" High="18.12" Low="17.48" Volume="23467488" />
|
|
<StockData Name="3" Date="09/30/2003 00:00:00" Price="17.7" Open="18.02" Close="17.7" High="18.12" Low="17.66" Volume="21237148" />
|
|
<StockData Name="3" Date="10/01/2003 00:00:00" Price="18.2" Open="18.05" Close="18.2" High="18.36" Low="17.5" Volume="35390356" />
|
|
<StockData Name="3" Date="10/02/2003 00:00:00" Price="18.96" Open="18.26" Close="18.96" High="19" Low="18.16" Volume="30111314" />
|
|
<StockData Name="3" Date="10/03/2003 00:00:00" Price="19.62" Open="19.48" Close="19.62" High="19.78" Low="19.24" Volume="33862770" />
|
|
<StockData Name="3" Date="10/06/2003 00:00:00" Price="19.89" Open="19.68" Close="19.89" High="19.94" Low="19.45" Volume="20169832" />
|
|
<StockData Name="3" Date="10/07/2003 00:00:00" Price="19.46" Open="19.69" Close="19.46" High="19.95" Low="19.19" Volume="44072112" />
|
|
<StockData Name="3" Date="10/08/2003 00:00:00" Price="19.4" Open="19.53" Close="19.4" High="19.72" Low="19.2" Volume="47642106" />
|
|
<StockData Name="3" Date="10/09/2003 00:00:00" Price="21.38" Open="20.68" Close="21.38" High="21.86" Low="20.6" Volume="110710272" />
|
|
<StockData Name="3" Date="10/10/2003 00:00:00" Price="21.58" Open="21.3" Close="21.58" High="21.66" Low="21.14" Volume="36112162" />
|
|
<StockData Name="3" Date="10/13/2003 00:00:00" Price="21.45" Open="21.45" Close="21.45" High="21.5" Low="21.04" Volume="25219490" />
|
|
<StockData Name="3" Date="10/14/2003 00:00:00" Price="21.15" Open="21.15" Close="21.15" High="21.42" Low="21.12" Volume="25997576" />
|
|
<StockData Name="3" Date="10/15/2003 00:00:00" Price="20.72" Open="21.4" Close="20.72" High="21.4" Low="20.66" Volume="26772574" />
|
|
<StockData Name="3" Date="10/16/2003 00:00:00" Price="21.1" Open="20.82" Close="21.1" High="21.25" Low="20.78" Volume="19387010" />
|
|
<StockData Name="3" Date="10/17/2003 00:00:00" Price="21.12" Open="21.27" Close="21.12" High="21.45" Low="20.8" Volume="26480030" />
|
|
<StockData Name="3" Date="10/20/2003 00:00:00" Price="21.18" Open="21.25" Close="21.18" High="21.37" Low="20.9" Volume="17122358" />
|
|
<StockData Name="3" Date="10/21/2003 00:00:00" Price="21.41" Open="21.05" Close="21.41" High="21.64" Low="21" Volume="22550414" />
|
|
<StockData Name="3" Date="10/22/2003 00:00:00" Price="20.88" Open="21.08" Close="20.88" High="21.3" Low="20.78" Volume="24049952" />
|
|
<StockData Name="3" Date="10/23/2003 00:00:00" Price="20.2" Open="20.5" Close="20.2" High="20.62" Low="19.93" Volume="34976408" />
|
|
<StockData Name="3" Date="10/24/2003 00:00:00" Price="20.26" Open="20.04" Close="20.26" High="20.39" Low="19.68" Volume="28792698" />
|
|
<StockData Name="3" Date="10/27/2003 00:00:00" Price="20.58" Open="20.4" Close="20.58" High="20.73" Low="20.3" Volume="17493264" />
|
|
<StockData Name="3" Date="10/28/2003 00:00:00" Price="21.51" Open="20.74" Close="21.51" High="21.54" Low="20.7" Volume="25945890" />
|
|
<StockData Name="3" Date="10/29/2003 00:00:00" Price="21.54" Open="21.46" Close="21.54" High="21.99" Low="21.36" Volume="27794516" />
|
|
<StockData Name="3" Date="10/30/2003 00:00:00" Price="21.86" Open="21.9" Close="21.86" High="22.28" Low="21.63" Volume="33307656" />
|
|
<StockData Name="3" Date="10/31/2003 00:00:00" Price="21.86" Open="21.78" Close="21.86" High="22" Low="21.6" Volume="19403736" />
|
|
<StockData Name="3" Date="11/03/2003 00:00:00" Price="21.96" Open="21.9" Close="21.96" High="22.38" Low="21.8" Volume="21422578" />
|
|
<StockData Name="3" Date="11/04/2003 00:00:00" Price="21.72" Open="21.95" Close="21.72" High="22.02" Low="21.65" Volume="17310452" />
|
|
<StockData Name="3" Date="11/05/2003 00:00:00" Price="22.02" Open="21.5" Close="22.02" High="22.13" Low="21.45" Volume="15070450" />
|
|
<StockData Name="3" Date="11/06/2003 00:00:00" Price="21.48" Open="21.42" Close="21.48" High="21.86" Low="21.28" Volume="23277070" />
|
|
<StockData Name="3" Date="11/07/2003 00:00:00" Price="21.18" Open="21.61" Close="21.18" High="21.68" Low="21.12" Volume="18246788" />
|
|
<StockData Name="3" Date="11/10/2003 00:00:00" Price="20.62" Open="21.15" Close="20.62" High="21.25" Low="20.6" Volume="17053148" />
|
|
<StockData Name="3" Date="11/11/2003 00:00:00" Price="20.31" Open="20.62" Close="20.31" High="20.82" Low="20.11" Volume="19709124" />
|
|
<StockData Name="3" Date="11/12/2003 00:00:00" Price="21.26" Open="20.28" Close="21.26" High="21.29" Low="20.26" Volume="22033008" />
|
|
<StockData Name="3" Date="11/13/2003 00:00:00" Price="21.65" Open="21.16" Close="21.65" High="21.8" Low="21.03" Volume="19378704" />
|
|
<StockData Name="3" Date="11/14/2003 00:00:00" Price="20.82" Open="21.44" Close="20.82" High="21.68" Low="20.76" Volume="18762136" />
|
|
<StockData Name="3" Date="11/17/2003 00:00:00" Price="20.18" Open="20.46" Close="20.18" High="20.54" Low="19.34" Volume="42211256" />
|
|
<StockData Name="3" Date="11/18/2003 00:00:00" Price="19" Open="20.38" Close="19" High="20.5" Low="18.98" Volume="35304620" />
|
|
<StockData Name="3" Date="11/19/2003 00:00:00" Price="19.64" Open="19.28" Close="19.64" High="19.8" Low="19.1" Volume="37976142" />
|
|
<StockData Name="3" Date="11/20/2003 00:00:00" Price="19.34" Open="19.58" Close="19.34" High="19.98" Low="19.32" Volume="21834356" />
|
|
<StockData Name="3" Date="11/21/2003 00:00:00" Price="19.74" Open="19.65" Close="19.74" High="19.86" Low="19.35" Volume="20270196" />
|
|
<StockData Name="3" Date="11/24/2003 00:00:00" Price="20.89" Open="20.12" Close="20.89" High="20.94" Low="20.1" Volume="24719324" />
|
|
<StockData Name="3" Date="11/25/2003 00:00:00" Price="21.02" Open="20.93" Close="21.02" High="21.35" Low="20.88" Volume="22896626" />
|
|
<StockData Name="3" Date="11/26/2003 00:00:00" Price="21.54" Open="21.38" Close="21.54" High="21.73" Low="20.97" Volume="25394130" />
|
|
<StockData Name="3" Date="11/28/2003 00:00:00" Price="21.5" Open="21.42" Close="21.5" High="21.62" Low="21.34" Volume="6473960" />
|
|
<StockData Name="3" Date="12/01/2003 00:00:00" Price="22.1" Open="21.71" Close="22.1" High="22.14" Low="21.66" Volume="20871490" />
|
|
<StockData Name="3" Date="12/02/2003 00:00:00" Price="21.76" Open="21.93" Close="21.76" High="22.09" Low="21.74" Volume="17549224" />
|
|
<StockData Name="3" Date="12/03/2003 00:00:00" Price="21.25" Open="21.84" Close="21.25" High="21.99" Low="21.18" Volume="18909938" />
|
|
<StockData Name="3" Date="12/04/2003 00:00:00" Price="21.56" Open="21.48" Close="21.56" High="21.8" Low="21.05" Volume="20875510" />
|
|
<StockData Name="3" Date="12/05/2003 00:00:00" Price="21.42" Open="21.35" Close="21.42" High="21.84" Low="21.32" Volume="16195972" />
|
|
<StockData Name="3" Date="12/08/2003 00:00:00" Price="21.39" Open="21.39" Close="21.39" High="21.54" Low="20.8" Volume="19383526" />
|
|
<StockData Name="3" Date="12/09/2003 00:00:00" Price="20.78" Open="21.52" Close="20.78" High="21.55" Low="20.72" Volume="17298504" />
|
|
<StockData Name="3" Date="12/10/2003 00:00:00" Price="20.58" Open="20.81" Close="20.58" High="21.04" Low="20.26" Volume="20583096" />
|
|
<StockData Name="3" Date="12/11/2003 00:00:00" Price="21.39" Open="20.56" Close="21.39" High="21.52" Low="20.54" Volume="18316164" />
|
|
<StockData Name="3" Date="12/12/2003 00:00:00" Price="21.49" Open="21.5" Close="21.49" High="21.5" Low="21" Volume="15688660" />
|
|
<StockData Name="3" Date="12/15/2003 00:00:00" Price="21.12" Open="21.96" Close="21.12" High="22" Low="21.05" Volume="19788816" />
|
|
<StockData Name="3" Date="12/16/2003 00:00:00" Price="20.35" Open="20.97" Close="20.35" High="21.1" Low="20.1" Volume="29616730" />
|
|
<StockData Name="3" Date="12/17/2003 00:00:00" Price="20.36" Open="20.32" Close="20.36" High="20.42" Low="19.98" Volume="21618466" />
|
|
<StockData Name="3" Date="12/18/2003 00:00:00" Price="20.94" Open="20.52" Close="20.94" High="21.02" Low="20.38" Volume="16320790" />
|
|
<StockData Name="3" Date="12/19/2003 00:00:00" Price="21.06" Open="20.74" Close="21.06" High="21.15" Low="20.58" Volume="19402168" />
|
|
<StockData Name="3" Date="12/22/2003 00:00:00" Price="21.3" Open="20.92" Close="21.3" High="21.3" Low="20.88" Volume="14978058" />
|
|
<StockData Name="3" Date="12/23/2003 00:00:00" Price="21.84" Open="21.18" Close="21.84" High="21.87" Low="21.12" Volume="16732792" />
|
|
<StockData Name="3" Date="12/24/2003 00:00:00" Price="22.38" Open="21.73" Close="22.38" High="22.67" Low="21.72" Volume="18166394" />
|
|
<StockData Name="3" Date="12/26/2003 00:00:00" Price="22.14" Open="22.4" Close="22.14" High="22.62" Low="22.12" Volume="8493742" />
|
|
<StockData Name="3" Date="12/29/2003 00:00:00" Price="22.48" Open="22.23" Close="22.48" High="22.55" Low="21.9" Volume="13778448" />
|
|
<StockData Name="3" Date="12/30/2003 00:00:00" Price="22.46" Open="22.46" Close="22.46" High="22.58" Low="22.25" Volume="10980270" />
|
|
<StockData Name="3" Date="12/31/2003 00:00:00" Price="22.52" Open="22.52" Close="22.52" High="22.74" Low="22.31" Volume="18881116" />
|
|
<StockData Name="3" Date="01/02/2004 00:00:00" Price="22.7" Open="22.74" Close="22.7" High="22.92" Low="22.56" Volume="16480188" />
|
|
<StockData Name="3" Date="01/05/2004 00:00:00" Price="23.45" Open="22.88" Close="23.45" High="23.56" Low="22.68" Volume="23115792" />
|
|
<StockData Name="3" Date="01/06/2004 00:00:00" Price="23.62" Open="23.22" Close="23.62" High="23.72" Low="23.18" Volume="20533786" />
|
|
<StockData Name="3" Date="01/07/2004 00:00:00" Price="23.84" Open="23.46" Close="23.84" High="23.88" Low="23.42" Volume="19259590" />
|
|
<StockData Name="3" Date="01/08/2004 00:00:00" Price="24.29" Open="24.03" Close="24.29" High="24.48" Low="23.94" Volume="25476086" />
|
|
<StockData Name="3" Date="01/09/2004 00:00:00" Price="24.06" Open="24.08" Close="24.06" High="24.38" Low="24" Volume="19056940" />
|
|
<StockData Name="3" Date="01/12/2004 00:00:00" Price="24.87" Open="24.22" Close="24.87" High="24.93" Low="24.1" Volume="29942694" />
|
|
<StockData Name="3" Date="01/13/2004 00:00:00" Price="24.4" Open="24.98" Close="24.4" High="25.2" Low="24.1" Volume="28706134" />
|
|
<StockData Name="3" Date="01/14/2004 00:00:00" Price="24.2" Open="24.68" Close="24.2" High="24.81" Low="23.84" Volume="34971796" />
|
|
<StockData Name="3" Date="01/15/2004 00:00:00" Price="24.04" Open="23.28" Close="24.04" High="24.4" Low="22.93" Volume="54043870" />
|
|
<StockData Name="3" Date="01/16/2004 00:00:00" Price="24.06" Open="24.23" Close="24.06" High="24.25" Low="23.55" Volume="24119296" />
|
|
<StockData Name="3" Date="01/20/2004 00:00:00" Price="23.83" Open="23.88" Close="23.83" High="24" Low="23.38" Volume="21292348" />
|
|
<StockData Name="3" Date="01/21/2004 00:00:00" Price="23.69" Open="23.69" Close="23.69" High="23.99" Low="23.46" Volume="15094958" />
|
|
<StockData Name="3" Date="01/22/2004 00:00:00" Price="23.59" Open="23.88" Close="23.59" High="24.1" Low="23.46" Volume="14778906" />
|
|
<StockData Name="3" Date="01/23/2004 00:00:00" Price="23.54" Open="23.59" Close="23.54" High="23.68" Low="23.38" Volume="11179858" />
|
|
<StockData Name="3" Date="01/26/2004 00:00:00" Price="24.08" Open="23.42" Close="24.08" High="24.12" Low="23.3" Volume="15651702" />
|
|
<StockData Name="3" Date="01/27/2004 00:00:00" Price="23.52" Open="24.04" Close="23.52" High="24.22" Low="23.5" Volume="14698586" />
|
|
<StockData Name="3" Date="01/28/2004 00:00:00" Price="23.1" Open="23.52" Close="23.1" High="23.65" Low="22.8" Volume="16637520" />
|
|
<StockData Name="3" Date="01/29/2004 00:00:00" Price="23.04" Open="23.25" Close="23.04" High="23.28" Low="22.12" Volume="31662096" />
|
|
<StockData Name="3" Date="01/30/2004 00:00:00" Price="23.49" Open="23.38" Close="23.49" High="23.57" Low="23.07" Volume="16542316" />
|
|
<StockData Name="3" Date="02/02/2004 00:00:00" Price="23.35" Open="23.51" Close="23.35" High="23.72" Low="22.98" Volume="21042676" />
|
|
<StockData Name="3" Date="02/03/2004 00:00:00" Price="22.74" Open="23.34" Close="22.74" High="23.34" Low="22.54" Volume="20308226" />
|
|
<StockData Name="3" Date="02/04/2004 00:00:00" Price="22.48" Open="22.43" Close="22.48" High="23.02" Low="22.4" Volume="17277484" />
|
|
<StockData Name="3" Date="02/05/2004 00:00:00" Price="23.05" Open="22.66" Close="23.05" High="23.35" Low="22.56" Volume="18855598" />
|
|
<StockData Name="3" Date="02/06/2004 00:00:00" Price="23.24" Open="23.11" Close="23.24" High="23.28" Low="22.94" Volume="14510500" />
|
|
<StockData Name="3" Date="02/09/2004 00:00:00" Price="23.46" Open="23.18" Close="23.46" High="23.62" Low="23.12" Volume="11495488" />
|
|
<StockData Name="3" Date="02/10/2004 00:00:00" Price="23.44" Open="23.36" Close="23.44" High="23.7" Low="23.28" Volume="7780572" />
|
|
<StockData Name="3" Date="02/11/2004 00:00:00" Price="23.94" Open="23.52" Close="23.94" High="23.97" Low="23.26" Volume="15620020" />
|
|
<StockData Name="3" Date="02/12/2004 00:00:00" Price="23.76" Open="23.84" Close="23.76" High="24.04" Low="23.62" Volume="9581646" />
|
|
<StockData Name="3" Date="02/13/2004 00:00:00" Price="23.2" Open="23.78" Close="23.2" High="23.94" Low="23.18" Volume="14323206" />
|
|
<StockData Name="3" Date="02/17/2004 00:00:00" Price="23.28" Open="23.39" Close="23.28" High="23.59" Low="23.02" Volume="11661388" />
|
|
<StockData Name="3" Date="02/18/2004 00:00:00" Price="23.04" Open="23.28" Close="23.04" High="23.37" Low="23" Volume="10067326" />
|
|
<StockData Name="3" Date="02/19/2004 00:00:00" Price="23" Open="23.22" Close="23" High="23.36" Low="23" Volume="12046032" />
|
|
<StockData Name="3" Date="02/20/2004 00:00:00" Price="23.26" Open="22.96" Close="23.26" High="23.5" Low="22.78" Volume="16216488" />
|
|
<StockData Name="3" Date="02/23/2004 00:00:00" Price="22.46" Open="23.21" Close="22.46" High="23.26" Low="22.24" Volume="18695558" />
|
|
<StockData Name="3" Date="02/24/2004 00:00:00" Price="21.88" Open="22.39" Close="21.88" High="22.43" Low="21.76" Volume="22020656" />
|
|
<StockData Name="3" Date="02/25/2004 00:00:00" Price="21.67" Open="22.2" Close="21.67" High="22.25" Low="21.42" Volume="33130660" />
|
|
<StockData Name="3" Date="02/26/2004 00:00:00" Price="21.78" Open="21.78" Close="21.78" High="21.91" Low="21.53" Volume="27524108" />
|
|
<StockData Name="3" Date="02/27/2004 00:00:00" Price="22.17" Open="21.72" Close="22.17" High="22.2" Low="21.7" Volume="30881918" />
|
|
<StockData Name="3" Date="03/01/2004 00:00:00" Price="22.04" Open="22.26" Close="22.04" High="22.44" Low="21.96" Volume="26601350" />
|
|
<StockData Name="3" Date="03/02/2004 00:00:00" Price="21.5" Open="22.02" Close="21.5" High="22.3" Low="21.49" Volume="21508120" />
|
|
<StockData Name="3" Date="03/03/2004 00:00:00" Price="21.68" Open="21.42" Close="21.68" High="21.78" Low="21.1" Volume="20019236" />
|
|
<StockData Name="3" Date="03/04/2004 00:00:00" Price="22.06" Open="21.7" Close="22.06" High="22.1" Low="21.68" Volume="18477986" />
|
|
<StockData Name="3" Date="03/05/2004 00:00:00" Price="22.2" Open="21.8" Close="22.2" High="22.39" Low="21.74" Volume="20296700" />
|
|
<StockData Name="3" Date="03/08/2004 00:00:00" Price="21.92" Open="22.16" Close="21.92" High="22.72" Low="21.85" Volume="20300934" />
|
|
<StockData Name="3" Date="03/09/2004 00:00:00" Price="21.68" Open="21.94" Close="21.68" High="22.14" Low="21.46" Volume="20995120" />
|
|
<StockData Name="3" Date="03/10/2004 00:00:00" Price="20.85" Open="20.85" Close="20.85" High="21.88" Low="20.76" Volume="26452816" />
|
|
<StockData Name="3" Date="03/11/2004 00:00:00" Price="20.82" Open="20.66" Close="20.82" High="21.28" Low="20.57" Volume="28125122" />
|
|
<StockData Name="3" Date="03/12/2004 00:00:00" Price="21.51" Open="21.51" Close="21.51" High="21.63" Low="20.86" Volume="17310306" />
|
|
<StockData Name="3" Date="03/15/2004 00:00:00" Price="20.88" Open="20.88" Close="20.88" High="21.68" Low="20.81" Volume="14256004" />
|
|
<StockData Name="3" Date="03/16/2004 00:00:00" Price="21.28" Open="21.28" Close="21.28" High="21.48" Low="21" Volume="20069980" />
|
|
<StockData Name="3" Date="03/17/2004 00:00:00" Price="22.42" Open="22.42" Close="22.42" High="22.52" Low="22.02" Volume="32136650" />
|
|
<StockData Name="3" Date="03/18/2004 00:00:00" Price="22.52" Open="22.41" Close="22.52" High="22.64" Low="22.18" Volume="20207102" />
|
|
<StockData Name="3" Date="03/19/2004 00:00:00" Price="22.88" Open="22.84" Close="22.88" High="23.34" Low="22.42" Volume="28563484" />
|
|
<StockData Name="3" Date="03/22/2004 00:00:00" Price="22.24" Open="22.24" Close="22.24" High="22.58" Low="21.88" Volume="24111876" />
|
|
<StockData Name="3" Date="03/23/2004 00:00:00" Price="22.04" Open="22.42" Close="22.04" High="22.42" Low="21.92" Volume="18610024" />
|
|
<StockData Name="3" Date="03/24/2004 00:00:00" Price="22.25" Open="22.25" Close="22.25" High="22.28" Low="21.74" Volume="17418836" />
|
|
<StockData Name="3" Date="03/25/2004 00:00:00" Price="23.47" Open="22.5" Close="23.47" High="23.5" Low="22.48" Volume="23712768" />
|
|
<StockData Name="3" Date="03/26/2004 00:00:00" Price="23.56" Open="23.38" Close="23.56" High="23.76" Low="23.36" Volume="16954528" />
|
|
<StockData Name="3" Date="03/29/2004 00:00:00" Price="23.84" Open="23.84" Close="23.84" High="23.95" Low="23.56" Volume="17839156" />
|
|
<StockData Name="3" Date="03/30/2004 00:00:00" Price="24.4" Open="24.4" Close="24.4" High="24.43" Low="23.78" Volume="17377188" />
|
|
<StockData Name="3" Date="03/31/2004 00:00:00" Price="24.24" Open="24.24" Close="24.24" High="24.65" Low="24.16" Volume="21052202" />
|
|
<StockData Name="3" Date="04/01/2004 00:00:00" Price="24.72" Open="24.72" Close="24.72" High="24.86" Low="24.21" Volume="22425232" />
|
|
<StockData Name="3" Date="04/02/2004 00:00:00" Price="25.08" Open="25.27" Close="25.08" High="25.32" Low="24.63" Volume="22651772" />
|
|
<StockData Name="3" Date="04/05/2004 00:00:00" Price="25" Open="25.03" Close="25" High="25.5" Low="24.65" Volume="22839000" />
|
|
<StockData Name="3" Date="04/06/2004 00:00:00" Price="24.38" Open="24.56" Close="24.38" High="24.65" Low="24.11" Volume="23698266" />
|
|
<StockData Name="3" Date="04/07/2004 00:00:00" Price="24.18" Open="24.18" Close="24.18" High="24.62" Low="23.94" Volume="34098830" />
|
|
<StockData Name="3" Date="04/08/2004 00:00:00" Price="28.1" Open="27.87" Close="28.1" High="28.12" Low="27.25" Volume="90596394" />
|
|
<StockData Name="3" Date="04/12/2004 00:00:00" Price="27.57" Open="27.89" Close="27.57" High="27.98" Low="27.44" Volume="34698250" />
|
|
<StockData Name="3" Date="04/13/2004 00:00:00" Price="27.07" Open="27.5" Close="27.07" High="27.54" Low="26.92" Volume="26017968" />
|
|
<StockData Name="3" Date="04/14/2004 00:00:00" Price="27.34" Open="27.34" Close="27.34" High="27.48" Low="26.72" Volume="20413012" />
|
|
<StockData Name="3" Date="04/15/2004 00:00:00" Price="26.95" Open="27.4" Close="26.95" High="27.44" Low="26.88" Volume="17635560" />
|
|
<StockData Name="3" Date="04/16/2004 00:00:00" Price="27.07" Open="27.07" Close="27.07" High="27.39" Low="26.68" Volume="19224314" />
|
|
<StockData Name="3" Date="04/19/2004 00:00:00" Price="27.84" Open="26.94" Close="27.84" High="27.92" Low="26.88" Volume="19261592" />
|
|
<StockData Name="3" Date="04/20/2004 00:00:00" Price="26.78" Open="27.94" Close="26.78" High="27.98" Low="26.75" Volume="20128672" />
|
|
<StockData Name="3" Date="04/21/2004 00:00:00" Price="27.29" Open="26.94" Close="27.29" High="27.38" Low="26.54" Volume="20476916" />
|
|
<StockData Name="3" Date="04/22/2004 00:00:00" Price="28.8" Open="27.38" Close="28.8" High="28.98" Low="27.26" Volume="32903510" />
|
|
<StockData Name="3" Date="04/23/2004 00:00:00" Price="28.38" Open="28.62" Close="28.38" High="28.75" Low="27.95" Volume="19856118" />
|
|
<StockData Name="3" Date="04/26/2004 00:00:00" Price="28.5" Open="28.5" Close="28.5" High="29.18" Low="27.98" Volume="21965674" />
|
|
<StockData Name="3" Date="04/27/2004 00:00:00" Price="28.77" Open="28.48" Close="28.77" High="29.12" Low="28.28" Volume="20147214" />
|
|
<StockData Name="3" Date="04/28/2004 00:00:00" Price="27.92" Open="27.92" Close="27.92" High="29.16" Low="27.88" Volume="20580648" />
|
|
<StockData Name="3" Date="04/29/2004 00:00:00" Price="27.36" Open="27.01" Close="27.36" High="28.2" Low="26.78" Volume="29361688" />
|
|
<StockData Name="3" Date="04/30/2004 00:00:00" Price="25.26" Open="27.2" Close="25.26" High="27.3" Low="25.01" Volume="53177334" />
|
|
<StockData Name="3" Date="05/03/2004 00:00:00" Price="26.15" Open="25.26" Close="26.15" High="26.2" Low="25.26" Volume="29487626" />
|
|
<StockData Name="3" Date="05/04/2004 00:00:00" Price="26.42" Open="26.18" Close="26.42" High="26.93" Low="26.12" Volume="24897308" />
|
|
<StockData Name="3" Date="05/05/2004 00:00:00" Price="26.58" Open="26.48" Close="26.58" High="26.96" Low="26.46" Volume="15579530" />
|
|
<StockData Name="3" Date="05/06/2004 00:00:00" Price="26.18" Open="26.18" Close="26.18" High="26.6" Low="25.82" Volume="20368534" />
|
|
<StockData Name="3" Date="05/07/2004 00:00:00" Price="26.4" Open="26.24" Close="26.4" High="26.87" Low="26.14" Volume="22886294" />
|
|
<StockData Name="3" Date="05/10/2004 00:00:00" Price="25.66" Open="26.12" Close="25.66" High="26.2" Low="25.34" Volume="31383354" />
|
|
<StockData Name="3" Date="05/11/2004 00:00:00" Price="26.76" Open="26.2" Close="26.76" High="27" Low="26.09" Volume="34562248" />
|
|
<StockData Name="3" Date="05/12/2004 00:00:00" Price="27.08" Open="27.08" Close="27.08" High="27.18" Low="25.76" Volume="26120122" />
|
|
<StockData Name="3" Date="05/13/2004 00:00:00" Price="27.1" Open="27.18" Close="27.1" High="28.1" Low="26.78" Volume="19950242" />
|
|
<StockData Name="3" Date="05/14/2004 00:00:00" Price="26.97" Open="27.54" Close="26.97" High="27.67" Low="26.75" Volume="19207483" />
|
|
<StockData Name="3" Date="05/17/2004 00:00:00" Price="27.02" Open="26.24" Close="27.02" High="27.66" Low="26.21" Volume="13999060" />
|
|
<StockData Name="3" Date="05/18/2004 00:00:00" Price="27.77" Open="27.77" Close="27.77" High="27.98" Low="27.31" Volume="19091469" />
|
|
<StockData Name="3" Date="05/19/2004 00:00:00" Price="27.95" Open="28.59" Close="27.95" High="28.9" Low="27.82" Volume="25637772" />
|
|
<StockData Name="3" Date="05/20/2004 00:00:00" Price="28.03" Open="28.14" Close="28.03" High="28.3" Low="27.51" Volume="16542645" />
|
|
<StockData Name="3" Date="05/21/2004 00:00:00" Price="28.55" Open="28.55" Close="28.55" High="28.85" Low="28.15" Volume="15455511" />
|
|
<StockData Name="3" Date="05/24/2004 00:00:00" Price="29.43" Open="28.84" Close="29.43" High="29.76" Low="28.84" Volume="23712075" />
|
|
<StockData Name="3" Date="05/25/2004 00:00:00" Price="30.28" Open="28.95" Close="30.28" High="30.5" Low="28.88" Volume="25056852" />
|
|
<StockData Name="3" Date="05/26/2004 00:00:00" Price="30.11" Open="29.82" Close="30.11" High="30.4" Low="29.77" Volume="20977277" />
|
|
<StockData Name="3" Date="05/27/2004 00:00:00" Price="30.56" Open="30.36" Close="30.56" High="30.8" Low="30" Volume="18667860" />
|
|
<StockData Name="3" Date="05/28/2004 00:00:00" Price="30.66" Open="30.49" Close="30.66" High="31.16" Low="30.3" Volume="16683664" />
|
|
<StockData Name="3" Date="06/01/2004 00:00:00" Price="32.48" Open="30.54" Close="32.48" High="32.82" Low="30.43" Volume="28833617" />
|
|
<StockData Name="3" Date="06/02/2004 00:00:00" Price="31.55" Open="32.49" Close="31.55" High="32.84" Low="31.49" Volume="30058761" />
|
|
<StockData Name="3" Date="06/03/2004 00:00:00" Price="31.19" Open="31.7" Close="31.19" High="31.81" Low="31.06" Volume="18513311" />
|
|
<StockData Name="3" Date="06/04/2004 00:00:00" Price="31.87" Open="31.86" Close="31.87" High="32.2" Low="31.45" Volume="16280558" />
|
|
<StockData Name="3" Date="06/07/2004 00:00:00" Price="32.51" Open="32.41" Close="32.51" High="32.52" Low="32.03" Volume="18040255" />
|
|
<StockData Name="3" Date="06/08/2004 00:00:00" Price="32.99" Open="32.3" Close="32.99" High="33" Low="32.28" Volume="18316373" />
|
|
<StockData Name="3" Date="06/09/2004 00:00:00" Price="32.32" Open="33.01" Close="32.32" High="33.01" Low="32.08" Volume="17019913" />
|
|
<StockData Name="3" Date="06/10/2004 00:00:00" Price="32.4" Open="32.72" Close="32.4" High="32.74" Low="31.86" Volume="17543965" />
|
|
<StockData Name="3" Date="06/14/2004 00:00:00" Price="31.65" Open="32.09" Close="31.65" High="32.24" Low="31.44" Volume="11773395" />
|
|
<StockData Name="3" Date="06/15/2004 00:00:00" Price="32.1" Open="32.05" Close="32.1" High="32.58" Low="31.97" Volume="14797518" />
|
|
<StockData Name="3" Date="06/16/2004 00:00:00" Price="32.47" Open="32.41" Close="32.47" High="32.77" Low="32.07" Volume="11287987" />
|
|
<StockData Name="3" Date="06/17/2004 00:00:00" Price="32.38" Open="32.39" Close="32.38" High="32.53" Low="31.96" Volume="11659429" />
|
|
<StockData Name="3" Date="06/18/2004 00:00:00" Price="32.07" Open="32.06" Close="32.07" High="32.87" Low="31.95" Volume="15934744" />
|
|
<StockData Name="3" Date="06/21/2004 00:00:00" Price="31.67" Open="32.16" Close="31.67" High="32.38" Low="31.56" Volume="12375593" />
|
|
<StockData Name="3" Date="06/22/2004 00:00:00" Price="32.54" Open="31.95" Close="32.54" High="32.55" Low="31.77" Volume="15235564" />
|
|
<StockData Name="3" Date="06/23/2004 00:00:00" Price="33.97" Open="32.54" Close="33.97" High="34.19" Low="32.52" Volume="27376381" />
|
|
<StockData Name="3" Date="06/24/2004 00:00:00" Price="34.11" Open="33.65" Close="34.11" High="34.38" Low="33.64" Volume="16023371" />
|
|
<StockData Name="3" Date="06/25/2004 00:00:00" Price="34.91" Open="34.25" Close="34.91" High="35.36" Low="33.5" Volume="20601058" />
|
|
<StockData Name="3" Date="06/28/2004 00:00:00" Price="35.48" Open="35.75" Close="35.48" High="36.27" Low="34.98" Volume="24861464" />
|
|
<StockData Name="3" Date="06/29/2004 00:00:00" Price="35.35" Open="35.39" Close="35.35" High="35.77" Low="35.08" Volume="15017860" />
|
|
<StockData Name="3" Date="06/30/2004 00:00:00" Price="36.4" Open="35.99" Close="36.4" High="36.51" Low="35.7" Volume="21593321" />
|
|
<StockData Name="3" Date="07/01/2004 00:00:00" Price="34.3" Open="36" Close="34.3" High="35.34" Low="34.11" Volume="28650508" />
|
|
<StockData Name="3" Date="07/02/2004 00:00:00" Price="33.94" Open="34.5" Close="33.94" High="34.54" Low="33.57" Volume="16244552" />
|
|
<StockData Name="3" Date="07/06/2004 00:00:00" Price="33.22" Open="33.98" Close="33.22" High="34" Low="32.3" Volume="27507516" />
|
|
<StockData Name="3" Date="07/07/2004 00:00:00" Price="32.6" Open="33.08" Close="32.6" High="33.14" Low="32.3" Volume="37175629" />
|
|
<StockData Name="3" Date="07/08/2004 00:00:00" Price="30.08" Open="29.29" Close="30.08" High="31.24" Low="28.99" Volume="87543673" />
|
|
<StockData Name="3" Date="07/09/2004 00:00:00" Price="30.11" Open="30.79" Close="30.11" High="30.98" Low="29.63" Volume="26474003" />
|
|
<StockData Name="3" Date="07/12/2004 00:00:00" Price="30.26" Open="29.82" Close="30.26" High="30.36" Low="29.53" Volume="19679820" />
|
|
<StockData Name="3" Date="07/13/2004 00:00:00" Price="30.34" Open="30.57" Close="30.34" High="30.8" Low="30.01" Volume="19107334" />
|
|
<StockData Name="3" Date="07/14/2004 00:00:00" Price="30.66" Open="29.84" Close="30.66" High="31.15" Low="29.3" Volume="18763035" />
|
|
<StockData Name="3" Date="07/15/2004 00:00:00" Price="30.25" Open="31" Close="30.25" High="31.01" Low="30.09" Volume="13567292" />
|
|
<StockData Name="3" Date="07/16/2004 00:00:00" Price="29.19" Open="30.61" Close="29.19" High="30.75" Low="29.15" Volume="18658800" />
|
|
<StockData Name="3" Date="07/19/2004 00:00:00" Price="28.11" Open="28.94" Close="28.11" High="29" Low="27.54" Volume="32028311" />
|
|
<StockData Name="3" Date="07/20/2004 00:00:00" Price="29.39" Open="28.25" Close="29.39" High="29.63" Low="28.16" Volume="19542266" />
|
|
<StockData Name="3" Date="07/21/2004 00:00:00" Price="28.13" Open="29.85" Close="28.13" High="30.15" Low="28.1" Volume="19568597" />
|
|
<StockData Name="3" Date="07/22/2004 00:00:00" Price="29.26" Open="27.86" Close="29.26" High="29.32" Low="27.51" Volume="26114777" />
|
|
<StockData Name="3" Date="07/23/2004 00:00:00" Price="28.19" Open="28.9" Close="28.19" High="28.97" Low="28.03" Volume="15763239" />
|
|
<StockData Name="3" Date="07/26/2004 00:00:00" Price="28.21" Open="28.4" Close="28.21" High="28.75" Low="27.58" Volume="21486534" />
|
|
<StockData Name="3" Date="07/27/2004 00:00:00" Price="30" Open="28.61" Close="30" High="30.22" Low="28.45" Volume="25607440" />
|
|
<StockData Name="3" Date="07/28/2004 00:00:00" Price="29.7" Open="29.88" Close="29.7" High="30.38" Low="28.86" Volume="24595678" />
|
|
<StockData Name="3" Date="07/29/2004 00:00:00" Price="30.49" Open="30.41" Close="30.49" High="30.8" Low="30" Volume="18752704" />
|
|
<StockData Name="3" Date="07/30/2004 00:00:00" Price="30.8" Open="30.26" Close="30.8" High="31.12" Low="30.19" Volume="16283465" />
|
|
<StockData Name="3" Date="08/02/2004 00:00:00" Price="30.42" Open="30.5" Close="30.42" High="30.61" Low="30.13" Volume="12274999" />
|
|
<StockData Name="3" Date="08/03/2004 00:00:00" Price="29.15" Open="30.37" Close="29.15" High="30.59" Low="28.98" Volume="17762766" />
|
|
<StockData Name="3" Date="08/04/2004 00:00:00" Price="27.91" Open="27.97" Close="27.91" High="28.23" Low="27.58" Volume="30164887" />
|
|
<StockData Name="3" Date="08/05/2004 00:00:00" Price="26.8" Open="28.38" Close="26.8" High="28.46" Low="26.7" Volume="27656882" />
|
|
<StockData Name="3" Date="08/06/2004 00:00:00" Price="26.02" Open="26.41" Close="26.02" High="26.7" Low="25.77" Volume="30194854" />
|
|
<StockData Name="3" Date="08/09/2004 00:00:00" Price="25.7" Open="26.11" Close="25.7" High="26.39" Low="25.52" Volume="19000949" />
|
|
<StockData Name="3" Date="08/10/2004 00:00:00" Price="27.15" Open="26.17" Close="27.15" High="27.24" Low="26" Volume="24524079" />
|
|
<StockData Name="3" Date="08/11/2004 00:00:00" Price="27.42" Open="26.4" Close="27.42" High="27.81" Low="26.24" Volume="24814464" />
|
|
<StockData Name="3" Date="08/12/2004 00:00:00" Price="27.55" Open="27.39" Close="27.55" High="27.93" Low="27.19" Volume="18786467" />
|
|
<StockData Name="3" Date="08/13/2004 00:00:00" Price="27.49" Open="27.83" Close="27.49" High="27.88" Low="26.9" Volume="16280664" />
|
|
<StockData Name="3" Date="08/16/2004 00:00:00" Price="28.25" Open="27.44" Close="28.25" High="28.77" Low="27.3" Volume="15930837" />
|
|
<StockData Name="3" Date="08/17/2004 00:00:00" Price="28.34" Open="28.62" Close="28.34" High="29.16" Low="28.17" Volume="19610922" />
|
|
<StockData Name="3" Date="08/18/2004 00:00:00" Price="28.48" Open="27.46" Close="28.48" High="28.54" Low="27.42" Volume="22374835" />
|
|
<StockData Name="3" Date="08/19/2004 00:00:00" Price="28.11" Open="28.3" Close="28.11" High="28.97" Low="27.9" Volume="27659382" />
|
|
<StockData Name="3" Date="08/20/2004 00:00:00" Price="28.61" Open="27.88" Close="28.61" High="28.83" Low="27.83" Volume="17243293" />
|
|
<StockData Name="3" Date="08/23/2004 00:00:00" Price="28.63" Open="29.05" Close="28.63" High="29.19" Low="28.56" Volume="13028967" />
|
|
<StockData Name="3" Date="08/24/2004 00:00:00" Price="28.41" Open="29.05" Close="28.41" High="29.08" Low="28.05" Volume="16545392" />
|
|
<StockData Name="3" Date="08/25/2004 00:00:00" Price="29.37" Open="28.35" Close="29.37" High="29.5" Low="28.21" Volume="15527963" />
|
|
<StockData Name="3" Date="08/26/2004 00:00:00" Price="29.17" Open="29.17" Close="29.17" High="29.49" Low="28.96" Volume="9773088" />
|
|
<StockData Name="3" Date="08/27/2004 00:00:00" Price="29.3" Open="29.42" Close="29.3" High="29.57" Low="29.19" Volume="8329740" />
|
|
<StockData Name="3" Date="08/30/2004 00:00:00" Price="28.46" Open="29.04" Close="28.46" High="29.07" Low="28.35" Volume="12788300" />
|
|
<StockData Name="3" Date="08/31/2004 00:00:00" Price="28.51" Open="28.49" Close="28.51" High="28.7" Low="28.08" Volume="11394184" />
|
|
<StockData Name="3" Date="09/01/2004 00:00:00" Price="29.01" Open="28.39" Close="29.01" High="29.04" Low="28.13" Volume="16669530" />
|
|
<StockData Name="3" Date="09/02/2004 00:00:00" Price="29.84" Open="28.7" Close="29.84" High="30.16" Low="28.66" Volume="17275555" />
|
|
<StockData Name="3" Date="09/03/2004 00:00:00" Price="29.46" Open="29.65" Close="29.46" High="30.31" Low="29.27" Volume="12787296" />
|
|
<StockData Name="3" Date="09/07/2004 00:00:00" Price="29.64" Open="29.87" Close="29.64" High="30.1" Low="29.27" Volume="16421872" />
|
|
<StockData Name="3" Date="09/08/2004 00:00:00" Price="30.38" Open="29.59" Close="30.38" High="30.47" Low="29.57" Volume="18840394" />
|
|
<StockData Name="3" Date="09/09/2004 00:00:00" Price="30.49" Open="30.29" Close="30.49" High="30.7" Low="29.83" Volume="16367972" />
|
|
<StockData Name="3" Date="09/10/2004 00:00:00" Price="31.08" Open="30.24" Close="31.08" High="31.12" Low="30.21" Volume="11359913" />
|
|
<StockData Name="3" Date="09/13/2004 00:00:00" Price="31.87" Open="31.03" Close="31.87" High="31.99" Low="31.01" Volume="17545187" />
|
|
<StockData Name="3" Date="09/14/2004 00:00:00" Price="33.2" Open="31.62" Close="33.2" High="33.55" Low="31.44" Volume="28415860" />
|
|
<StockData Name="3" Date="09/15/2004 00:00:00" Price="32.9" Open="32.61" Close="32.9" High="33.4" Low="32.41" Volume="17275186" />
|
|
<StockData Name="3" Date="09/16/2004 00:00:00" Price="32.79" Open="32.94" Close="32.79" High="33.94" Low="32.52" Volume="23341123" />
|
|
<StockData Name="3" Date="09/17/2004 00:00:00" Price="33.46" Open="33" Close="33.46" High="33.5" Low="32.66" Volume="15441204" />
|
|
<StockData Name="3" Date="09/20/2004 00:00:00" Price="33.26" Open="32.85" Close="33.26" High="34.04" Low="32.85" Volume="18788084" />
|
|
<StockData Name="3" Date="09/21/2004 00:00:00" Price="33.26" Open="33.4" Close="33.26" High="33.48" Low="32.8" Volume="17067968" />
|
|
<StockData Name="3" Date="09/22/2004 00:00:00" Price="32.47" Open="32.82" Close="32.47" High="33.75" Low="32.38" Volume="22230869" />
|
|
<StockData Name="3" Date="09/23/2004 00:00:00" Price="33.04" Open="32.7" Close="33.04" High="33.33" Low="32.33" Volume="15697039" />
|
|
<StockData Name="3" Date="09/24/2004 00:00:00" Price="32.58" Open="33.17" Close="32.58" High="33.25" Low="32.56" Volume="11293009" />
|
|
<StockData Name="3" Date="09/27/2004 00:00:00" Price="31.82" Open="32.58" Close="31.82" High="32.72" Low="31.65" Volume="15258448" />
|
|
<StockData Name="3" Date="09/28/2004 00:00:00" Price="32.8" Open="32.23" Close="32.8" High="33" Low="31.67" Volume="18251022" />
|
|
<StockData Name="3" Date="09/29/2004 00:00:00" Price="34" Open="32.8" Close="34" High="34.15" Low="32.77" Volume="30205279" />
|
|
<StockData Name="3" Date="09/30/2004 00:00:00" Price="33.91" Open="33.59" Close="33.91" High="34.49" Low="33.56" Volume="25716193" />
|
|
<StockData Name="3" Date="10/01/2004 00:00:00" Price="35.03" Open="34.35" Close="35.03" High="35.14" Low="34.12" Volume="22134492" />
|
|
<StockData Name="3" Date="10/04/2004 00:00:00" Price="34.91" Open="35.14" Close="34.91" High="35.45" Low="34.73" Volume="21300287" />
|
|
<StockData Name="3" Date="10/05/2004 00:00:00" Price="34.96" Open="34.57" Close="34.96" High="35" Low="34.43" Volume="14977903" />
|
|
<StockData Name="3" Date="10/06/2004 00:00:00" Price="34.96" Open="34.75" Close="34.96" High="35.15" Low="34.51" Volume="17126583" />
|
|
<StockData Name="3" Date="10/07/2004 00:00:00" Price="34.78" Open="34.91" Close="34.78" High="35.49" Low="34.72" Volume="16278072" />
|
|
<StockData Name="3" Date="10/08/2004 00:00:00" Price="34.17" Open="34.49" Close="34.17" High="35" Low="34.1" Volume="16182826" />
|
|
<StockData Name="3" Date="10/11/2004 00:00:00" Price="34.02" Open="34.39" Close="34.02" High="34.55" Low="33.65" Volume="12684423" />
|
|
<StockData Name="3" Date="10/12/2004 00:00:00" Price="34.23" Open="33.69" Close="34.23" High="34.48" Low="33.6" Volume="32083303" />
|
|
<StockData Name="3" Date="10/13/2004 00:00:00" Price="34.96" Open="35.95" Close="34.96" High="36.28" Low="34.84" Volume="49515874" />
|
|
<StockData Name="3" Date="10/14/2004 00:00:00" Price="34.96" Open="34.98" Close="34.96" High="35.15" Low="34.22" Volume="22812355" />
|
|
<StockData Name="3" Date="10/15/2004 00:00:00" Price="34.52" Open="34.94" Close="34.52" High="35.03" Low="34.41" Volume="19661109" />
|
|
<StockData Name="3" Date="10/18/2004 00:00:00" Price="35.3" Open="34.31" Close="35.3" High="35.4" Low="34.11" Volume="19850693" />
|
|
<StockData Name="3" Date="10/19/2004 00:00:00" Price="34.64" Open="35.42" Close="34.64" High="35.69" Low="34.53" Volume="22347585" />
|
|
<StockData Name="3" Date="10/20/2004 00:00:00" Price="34.49" Open="34.34" Close="34.49" High="34.57" Low="34" Volume="16009207" />
|
|
<StockData Name="3" Date="10/21/2004 00:00:00" Price="35.7" Open="35.37" Close="35.7" High="35.93" Low="34.9" Volume="28070532" />
|
|
<StockData Name="3" Date="10/22/2004 00:00:00" Price="34.96" Open="36.58" Close="34.96" High="36.75" Low="34.93" Volume="35707699" />
|
|
<StockData Name="3" Date="10/25/2004 00:00:00" Price="35.2" Open="34.85" Close="35.2" High="35.24" Low="34.5" Volume="17843838" />
|
|
<StockData Name="3" Date="10/26/2004 00:00:00" Price="35.09" Open="35.12" Close="35.09" High="35.39" Low="34.75" Volume="15742238" />
|
|
<StockData Name="3" Date="10/27/2004 00:00:00" Price="36.18" Open="34.88" Close="36.18" High="36.52" Low="34.85" Volume="21025575" />
|
|
<StockData Name="3" Date="10/28/2004 00:00:00" Price="36.45" Open="35.83" Close="36.45" High="36.5" Low="35.82" Volume="13357423" />
|
|
<StockData Name="3" Date="10/29/2004 00:00:00" Price="36.19" Open="36.18" Close="36.19" High="36.72" Low="35.86" Volume="13470108" />
|
|
<StockData Name="3" Date="11/01/2004 00:00:00" Price="36.92" Open="35.91" Close="36.92" High="37" Low="35.86" Volume="16485068" />
|
|
<StockData Name="3" Date="11/02/2004 00:00:00" Price="37.74" Open="36.97" Close="37.74" High="38.15" Low="36.89" Volume="22935611" />
|
|
<StockData Name="3" Date="11/03/2004 00:00:00" Price="37.97" Open="38.86" Close="37.97" High="39.25" Low="37.54" Volume="25388496" />
|
|
<StockData Name="3" Date="11/04/2004 00:00:00" Price="37.66" Open="37.63" Close="37.66" High="37.95" Low="36.75" Volume="19838648" />
|
|
<StockData Name="3" Date="11/05/2004 00:00:00" Price="36.35" Open="37.6" Close="36.35" High="37.85" Low="35.76" Volume="25730022" />
|
|
<StockData Name="3" Date="11/08/2004 00:00:00" Price="37.14" Open="36.83" Close="37.14" High="37.32" Low="36.71" Volume="15383036" />
|
|
<StockData Name="3" Date="11/09/2004 00:00:00" Price="37.03" Open="37.24" Close="37.03" High="37.63" Low="36.86" Volume="15060592" />
|
|
<StockData Name="3" Date="11/10/2004 00:00:00" Price="36.66" Open="36.85" Close="36.66" High="37.19" Low="36.37" Volume="14212435" />
|
|
<StockData Name="3" Date="11/11/2004 00:00:00" Price="37.79" Open="36.87" Close="37.79" High="37.82" Low="36.46" Volume="16665160" />
|
|
<StockData Name="3" Date="11/12/2004 00:00:00" Price="37.8" Open="37.88" Close="37.8" High="38.3" Low="37.53" Volume="16556712" />
|
|
<StockData Name="3" Date="11/15/2004 00:00:00" Price="37.63" Open="37.78" Close="37.63" High="38" Low="37.31" Volume="13142596" />
|
|
<StockData Name="3" Date="11/16/2004 00:00:00" Price="36.74" Open="37.29" Close="36.74" High="37.41" Low="36.56" Volume="15169665" />
|
|
<StockData Name="3" Date="11/17/2004 00:00:00" Price="36.95" Open="36.95" Close="36.95" High="37.37" Low="36.48" Volume="15236179" />
|
|
<StockData Name="3" Date="11/18/2004 00:00:00" Price="37.19" Open="37.44" Close="37.19" High="37.78" Low="37.1" Volume="15434823" />
|
|
<StockData Name="3" Date="11/19/2004 00:00:00" Price="36.15" Open="37.24" Close="36.15" High="37.41" Low="35.9" Volume="15967758" />
|
|
<StockData Name="3" Date="11/22/2004 00:00:00" Price="36.45" Open="36.02" Close="36.45" High="36.5" Low="35.35" Volume="17268830" />
|
|
<StockData Name="3" Date="11/23/2004 00:00:00" Price="36.4" Open="36.7" Close="36.4" High="37.05" Low="36.1" Volume="14694484" />
|
|
<StockData Name="3" Date="11/24/2004 00:00:00" Price="37.61" Open="37.15" Close="37.61" High="37.64" Low="36.66" Volume="16502672" />
|
|
<StockData Name="3" Date="11/26/2004 00:00:00" Price="37.81" Open="37.83" Close="37.81" High="38.15" Low="37.57" Volume="6231078" />
|
|
<StockData Name="3" Date="11/29/2004 00:00:00" Price="38.12" Open="38.07" Close="38.12" High="38.24" Low="37.5" Volume="13926464" />
|
|
<StockData Name="3" Date="11/30/2004 00:00:00" Price="37.62" Open="37.94" Close="37.62" High="38.19" Low="37.52" Volume="11088539" />
|
|
<StockData Name="3" Date="12/01/2004 00:00:00" Price="38" Open="37.92" Close="38" High="38.03" Low="37.35" Volume="13224872" />
|
|
<StockData Name="3" Date="12/02/2004 00:00:00" Price="39.14" Open="37.97" Close="39.14" High="39.4" Low="37.89" Volume="22575881" />
|
|
<StockData Name="3" Date="12/03/2004 00:00:00" Price="39.02" Open="39.14" Close="39.02" High="39.79" Low="38.71" Volume="15906670" />
|
|
<StockData Name="3" Date="12/06/2004 00:00:00" Price="38.84" Open="38.71" Close="38.84" High="39" Low="38.51" Volume="12011459" />
|
|
<StockData Name="3" Date="12/07/2004 00:00:00" Price="37.08" Open="38.75" Close="37.08" High="38.93" Low="37" Volume="17727958" />
|
|
<StockData Name="3" Date="12/08/2004 00:00:00" Price="37.05" Open="37.35" Close="37.05" High="37.44" Low="36.78" Volume="14016622" />
|
|
<StockData Name="3" Date="12/09/2004 00:00:00" Price="38.31" Open="36.82" Close="38.31" High="38.64" Low="36.82" Volume="18904402" />
|
|
<StockData Name="3" Date="12/10/2004 00:00:00" Price="38.02" Open="38.02" Close="38.02" High="38.58" Low="37.93" Volume="10023136" />
|
|
<StockData Name="3" Date="12/13/2004 00:00:00" Price="38.09" Open="38.26" Close="38.09" High="38.32" Low="37.55" Volume="10287564" />
|
|
<StockData Name="3" Date="12/14/2004 00:00:00" Price="38.26" Open="37.98" Close="38.26" High="38.47" Low="37.82" Volume="10092757" />
|
|
<StockData Name="3" Date="12/15/2004 00:00:00" Price="38.29" Open="38.13" Close="38.29" High="38.59" Low="37.95" Volume="9736053" />
|
|
<StockData Name="3" Date="12/16/2004 00:00:00" Price="37.08" Open="38.34" Close="37.08" High="38.36" Low="36.9" Volume="18710966" />
|
|
<StockData Name="3" Date="12/17/2004 00:00:00" Price="36.77" Open="36.77" Close="36.77" High="37.54" Low="36.61" Volume="14209911" />
|
|
<StockData Name="3" Date="12/20/2004 00:00:00" Price="36.66" Open="36.87" Close="36.66" High="37.53" Low="36.21" Volume="18334243" />
|
|
<StockData Name="3" Date="12/21/2004 00:00:00" Price="36.66" Open="36.89" Close="36.66" High="37.16" Low="36.24" Volume="12396547" />
|
|
<StockData Name="3" Date="12/22/2004 00:00:00" Price="37.29" Open="36.47" Close="37.29" High="37.35" Low="36.41" Volume="11950126" />
|
|
<StockData Name="3" Date="12/23/2004 00:00:00" Price="37.25" Open="37.29" Close="37.25" High="37.5" Low="37.21" Volume="6056783" />
|
|
<StockData Name="3" Date="12/27/2004 00:00:00" Price="37.74" Open="37.45" Close="37.74" High="38" Low="37.4" Volume="11107260" />
|
|
<StockData Name="3" Date="12/28/2004 00:00:00" Price="37.9" Open="37.85" Close="37.9" High="37.99" Low="37.65" Volume="11314695" />
|
|
<StockData Name="3" Date="12/29/2004 00:00:00" Price="37.85" Open="37.83" Close="37.85" High="38.4" Low="37.75" Volume="10166379" />
|
|
<StockData Name="3" Date="12/30/2004 00:00:00" Price="37.87" Open="38.03" Close="37.87" High="38.21" Low="37.82" Volume="6956557" />
|
|
<StockData Name="3" Date="12/31/2004 00:00:00" Price="37.68" Open="38.04" Close="37.68" High="38.2" Low="37.5" Volume="7644336" />
|
|
<StockData Name="3" Date="01/03/2005 00:00:00" Price="38.18" Open="38.36" Close="38.18" High="38.9" Low="37.65" Volume="25544175" />
|
|
<StockData Name="3" Date="01/04/2005 00:00:00" Price="36.58" Open="38.45" Close="36.58" High="38.54" Low="36.46" Volume="26743613" />
|
|
<StockData Name="3" Date="01/05/2005 00:00:00" Price="36.13" Open="36.68" Close="36.13" High="36.98" Low="36.06" Volume="18494396" />
|
|
<StockData Name="3" Date="01/06/2005 00:00:00" Price="35.43" Open="36.32" Close="35.43" High="36.5" Low="35.21" Volume="20837484" />
|
|
<StockData Name="3" Date="01/07/2005 00:00:00" Price="35.96" Open="35.99" Close="35.96" High="36.46" Low="35.41" Volume="18608476" />
|
|
<StockData Name="3" Date="01/10/2005 00:00:00" Price="36.32" Open="36.08" Close="36.32" High="36.76" Low="35.51" Volume="17747821" />
|
|
<StockData Name="3" Date="01/11/2005 00:00:00" Price="35.66" Open="36.31" Close="35.66" High="36.58" Low="35.39" Volume="19894371" />
|
|
<StockData Name="3" Date="01/12/2005 00:00:00" Price="36.14" Open="35.88" Close="36.14" High="36.18" Low="34.8" Volume="23314907" />
|
|
<StockData Name="3" Date="01/13/2005 00:00:00" Price="35.33" Open="36.14" Close="35.33" High="36.32" Low="35.26" Volume="18587832" />
|
|
<StockData Name="3" Date="01/14/2005 00:00:00" Price="36.7" Open="35.86" Close="36.7" High="36.7" Low="35.83" Volume="27730234" />
|
|
<StockData Name="3" Date="01/18/2005 00:00:00" Price="37.18" Open="37.16" Close="37.18" High="37.46" Low="36.6" Volume="44266249" />
|
|
<StockData Name="3" Date="01/19/2005 00:00:00" Price="36.45" Open="38.09" Close="36.45" High="38.2" Low="36.42" Volume="44760567" />
|
|
<StockData Name="3" Date="01/20/2005 00:00:00" Price="35.78" Open="35.4" Close="35.78" High="36.42" Low="35.05" Volume="30252635" />
|
|
<StockData Name="3" Date="01/21/2005 00:00:00" Price="35.3" Open="36.08" Close="35.3" High="36.11" Low="35.29" Volume="22183940" />
|
|
<StockData Name="3" Date="01/24/2005 00:00:00" Price="33.93" Open="35.48" Close="33.93" High="35.52" Low="33.75" Volume="31492681" />
|
|
<StockData Name="3" Date="01/25/2005 00:00:00" Price="34.04" Open="34.56" Close="34.04" High="34.76" Low="33.94" Volume="26986020" />
|
|
<StockData Name="3" Date="01/26/2005 00:00:00" Price="35.47" Open="34.7" Close="35.47" High="35.74" Low="34.39" Volume="25808850" />
|
|
<StockData Name="3" Date="01/27/2005 00:00:00" Price="34.73" Open="35.38" Close="34.73" High="35.49" Low="34.35" Volume="21521728" />
|
|
<StockData Name="3" Date="01/28/2005 00:00:00" Price="34.62" Open="34.9" Close="34.62" High="35.24" Low="34.12" Volume="17864469" />
|
|
<StockData Name="3" Date="01/31/2005 00:00:00" Price="35.21" Open="35.04" Close="35.21" High="35.44" Low="34.53" Volume="20907315" />
|
|
<StockData Name="3" Date="02/01/2005 00:00:00" Price="34.75" Open="35.13" Close="34.75" High="35.28" Low="34.46" Volume="18842086" />
|
|
<StockData Name="3" Date="02/02/2005 00:00:00" Price="35.54" Open="36.02" Close="35.54" High="36.34" Low="35.29" Volume="33533573" />
|
|
<StockData Name="3" Date="02/03/2005 00:00:00" Price="35.18" Open="35.27" Close="35.18" High="35.67" Low="35" Volume="16781286" />
|
|
<StockData Name="3" Date="02/04/2005 00:00:00" Price="35.02" Open="34.71" Close="35.02" High="35.3" Low="34.71" Volume="16868783" />
|
|
<StockData Name="3" Date="02/07/2005 00:00:00" Price="34.47" Open="35.07" Close="34.47" High="35.19" Low="34.36" Volume="14993435" />
|
|
<StockData Name="3" Date="02/08/2005 00:00:00" Price="34.36" Open="34.64" Close="34.36" High="34.91" Low="34.32" Volume="17448564" />
|
|
<StockData Name="3" Date="02/09/2005 00:00:00" Price="33.59" Open="34.6" Close="33.59" High="34.66" Low="33.45" Volume="18380763" />
|
|
<StockData Name="3" Date="02/10/2005 00:00:00" Price="33.44" Open="33.72" Close="33.44" High="33.72" Low="32.47" Volume="32645981" />
|
|
<StockData Name="3" Date="02/11/2005 00:00:00" Price="34.15" Open="33.45" Close="34.15" High="34.7" Low="33.31" Volume="20392639" />
|
|
<StockData Name="3" Date="02/14/2005 00:00:00" Price="34.33" Open="34.01" Close="34.33" High="34.41" Low="33.78" Volume="20199757" />
|
|
<StockData Name="3" Date="02/15/2005 00:00:00" Price="33.98" Open="34.34" Close="33.98" High="34.92" Low="33.81" Volume="20730867" />
|
|
<StockData Name="3" Date="02/16/2005 00:00:00" Price="34.42" Open="33.81" Close="34.42" High="34.82" Low="33.75" Volume="22689509" />
|
|
<StockData Name="3" Date="02/17/2005 00:00:00" Price="33.82" Open="34.42" Close="33.82" High="34.79" Low="33.76" Volume="16297756" />
|
|
<StockData Name="3" Date="02/18/2005 00:00:00" Price="33.6" Open="33.84" Close="33.6" High="33.98" Low="33.38" Volume="12517492" />
|
|
<StockData Name="3" Date="02/22/2005 00:00:00" Price="32.79" Open="33.25" Close="32.79" High="33.82" Low="32.66" Volume="18279555" />
|
|
<StockData Name="3" Date="02/23/2005 00:00:00" Price="32.12" Open="32.82" Close="32.12" High="32.92" Low="31.4" Volume="34835645" />
|
|
<StockData Name="3" Date="02/24/2005 00:00:00" Price="31.48" Open="30.43" Close="31.48" High="31.49" Low="30.3" Volume="55572545" />
|
|
<StockData Name="3" Date="02/25/2005 00:00:00" Price="31.73" Open="31.53" Close="31.73" High="31.96" Low="31.43" Volume="20122082" />
|
|
<StockData Name="3" Date="02/28/2005 00:00:00" Price="32.27" Open="31.74" Close="32.27" High="33.77" Low="31.62" Volume="25319890" />
|
|
<StockData Name="3" Date="03/01/2005 00:00:00" Price="32.3" Open="32.37" Close="32.3" High="32.67" Low="32.05" Volume="20267770" />
|
|
<StockData Name="3" Date="03/02/2005 00:00:00" Price="32.23" Open="32.07" Close="32.23" High="32.6" Low="31.75" Volume="15365236" />
|
|
<StockData Name="3" Date="03/03/2005 00:00:00" Price="32.31" Open="32.25" Close="32.31" High="32.48" Low="31.8" Volume="17995040" />
|
|
<StockData Name="3" Date="03/04/2005 00:00:00" Price="32.36" Open="32.36" Close="32.36" High="32.57" Low="31.76" Volume="17499731" />
|
|
<StockData Name="3" Date="03/07/2005 00:00:00" Price="33.09" Open="32.4" Close="33.09" High="33.31" Low="32.36" Volume="18012987" />
|
|
<StockData Name="3" Date="03/08/2005 00:00:00" Price="33.16" Open="33.55" Close="33.16" High="33.73" Low="33.14" Volume="17841040" />
|
|
<StockData Name="3" Date="03/09/2005 00:00:00" Price="32.32" Open="33.01" Close="32.32" High="33.15" Low="32.01" Volume="21824378" />
|
|
<StockData Name="3" Date="03/10/2005 00:00:00" Price="31.91" Open="32.43" Close="31.91" High="32.56" Low="31.6" Volume="19386855" />
|
|
<StockData Name="3" Date="03/11/2005 00:00:00" Price="31.65" Open="31.86" Close="31.65" High="32.21" Low="31.65" Volume="13380612" />
|
|
<StockData Name="3" Date="03/14/2005 00:00:00" Price="31.32" Open="31.74" Close="31.32" High="31.83" Low="30.65" Volume="19769460" />
|
|
<StockData Name="3" Date="03/15/2005 00:00:00" Price="31.94" Open="31.61" Close="31.94" High="32.28" Low="31.53" Volume="21028526" />
|
|
<StockData Name="3" Date="03/16/2005 00:00:00" Price="31.58" Open="31.87" Close="31.58" High="32.35" Low="31.4" Volume="18130059" />
|
|
<StockData Name="3" Date="03/17/2005 00:00:00" Price="31.61" Open="31.8" Close="31.61" High="31.98" Low="31.54" Volume="13762346" />
|
|
<StockData Name="3" Date="03/18/2005 00:00:00" Price="31.11" Open="31.53" Close="31.11" High="31.73" Low="30.91" Volume="21699511" />
|
|
<StockData Name="3" Date="03/21/2005 00:00:00" Price="31.62" Open="31.29" Close="31.62" High="31.77" Low="30.98" Volume="18471786" />
|
|
<StockData Name="3" Date="03/22/2005 00:00:00" Price="30.99" Open="31.7" Close="30.99" High="31.98" Low="30.86" Volume="19637494" />
|
|
<StockData Name="3" Date="03/23/2005 00:00:00" Price="30.87" Open="30.91" Close="30.87" High="31.33" Low="30.85" Volume="13943925" />
|
|
<StockData Name="3" Date="03/24/2005 00:00:00" Price="31.41" Open="31.94" Close="31.41" High="32.09" Low="31.41" Volume="23224772" />
|
|
<StockData Name="3" Date="03/28/2005 00:00:00" Price="32.25" Open="32.21" Close="32.25" High="32.5" Low="32.1" Volume="20682810" />
|
|
<StockData Name="3" Date="03/29/2005 00:00:00" Price="32.16" Open="32.18" Close="32.16" High="32.84" Low="31.79" Volume="23555783" />
|
|
<StockData Name="3" Date="03/30/2005 00:00:00" Price="33.48" Open="32.31" Close="33.48" High="33.6" Low="32.27" Volume="28387788" />
|
|
<StockData Name="3" Date="03/31/2005 00:00:00" Price="33.9" Open="33.55" Close="33.9" High="34.2" Low="33.2" Volume="25477290" />
|
|
<StockData Name="3" Date="04/01/2005 00:00:00" Price="34.28" Open="34.18" Close="34.28" High="34.77" Low="34.15" Volume="28059812" />
|
|
<StockData Name="3" Date="04/04/2005 00:00:00" Price="35.07" Open="34.34" Close="35.07" High="35.27" Low="33.75" Volume="27877993" />
|
|
<StockData Name="3" Date="04/05/2005 00:00:00" Price="35.15" Open="35.15" Close="35.15" High="35.4" Low="34.84" Volume="20330219" />
|
|
<StockData Name="3" Date="04/06/2005 00:00:00" Price="34.49" Open="35.14" Close="34.49" High="35.42" Low="34.12" Volume="23596720" />
|
|
<StockData Name="3" Date="04/07/2005 00:00:00" Price="35.07" Open="34.45" Close="35.07" High="35.25" Low="34.45" Volume="20602518" />
|
|
<StockData Name="3" Date="04/08/2005 00:00:00" Price="34.76" Open="35.04" Close="34.76" High="35.14" Low="34.65" Volume="11106435" />
|
|
<StockData Name="3" Date="04/11/2005 00:00:00" Price="34.6" Open="34.97" Close="34.6" High="35.09" Low="34.54" Volume="11763732" />
|
|
<StockData Name="3" Date="04/12/2005 00:00:00" Price="34.28" Open="34.35" Close="34.28" High="34.5" Low="33.74" Volume="22732951" />
|
|
<StockData Name="3" Date="04/13/2005 00:00:00" Price="33.6" Open="34.16" Close="33.6" High="34.46" Low="33.4" Volume="16890230" />
|
|
<StockData Name="3" Date="04/14/2005 00:00:00" Price="33.46" Open="33.63" Close="33.46" High="34.2" Low="33.4" Volume="19910553" />
|
|
<StockData Name="3" Date="04/15/2005 00:00:00" Price="32.46" Open="32.96" Close="32.46" High="33.41" Low="32.29" Volume="27053032" />
|
|
<StockData Name="3" Date="04/18/2005 00:00:00" Price="32.55" Open="32.43" Close="32.55" High="33.09" Low="32.4" Volume="19202801" />
|
|
<StockData Name="3" Date="04/19/2005 00:00:00" Price="33.22" Open="32.96" Close="33.22" High="33.33" Low="32.42" Volume="34527923" />
|
|
<StockData Name="3" Date="04/20/2005 00:00:00" Price="34.65" Open="34.96" Close="34.65" High="35.25" Low="34.36" Volume="50172667" />
|
|
<StockData Name="3" Date="04/21/2005 00:00:00" Price="35.87" Open="35.12" Close="35.87" High="35.91" Low="34.71" Volume="27973377" />
|
|
<StockData Name="3" Date="04/22/2005 00:00:00" Price="34.87" Open="35.21" Close="34.87" High="35.88" Low="34.5" Volume="31876514" />
|
|
<StockData Name="3" Date="04/25/2005 00:00:00" Price="35.49" Open="34.58" Close="35.49" High="35.59" Low="34.58" Volume="23886771" />
|
|
<StockData Name="3" Date="04/26/2005 00:00:00" Price="35" Open="35.12" Close="35" High="35.42" Low="34.8" Volume="18025495" />
|
|
<StockData Name="3" Date="04/27/2005 00:00:00" Price="34.95" Open="34.7" Close="34.95" High="35.14" Low="34.59" Volume="14963935" />
|
|
<StockData Name="3" Date="04/28/2005 00:00:00" Price="34.33" Open="34.7" Close="34.33" High="34.93" Low="34.02" Volume="16163672" />
|
|
<StockData Name="3" Date="04/29/2005 00:00:00" Price="34.5" Open="34.6" Close="34.5" High="34.75" Low="33.92" Volume="15762667" />
|
|
<StockData Name="3" Date="05/02/2005 00:00:00" Price="34.38" Open="34.44" Close="34.38" High="34.85" Low="34.03" Volume="13248469" />
|
|
<StockData Name="3" Date="05/03/2005 00:00:00" Price="34.28" Open="34.05" Close="34.28" High="34.6" Low="33.9" Volume="22057626" />
|
|
<StockData Name="3" Date="05/04/2005 00:00:00" Price="35.18" Open="34.43" Close="35.18" High="35.5" Low="34.38" Volume="23865037" />
|
|
<StockData Name="3" Date="05/05/2005 00:00:00" Price="34.71" Open="35.1" Close="34.71" High="35.29" Low="34.43" Volume="16979306" />
|
|
<StockData Name="3" Date="05/06/2005 00:00:00" Price="34.52" Open="35" Close="34.52" High="35.08" Low="34.45" Volume="14229312" />
|
|
<StockData Name="3" Date="05/09/2005 00:00:00" Price="34.59" Open="34.48" Close="34.59" High="34.65" Low="34.25" Volume="10001770" />
|
|
<StockData Name="3" Date="05/10/2005 00:00:00" Price="34.06" Open="34.3" Close="34.06" High="34.37" Low="33.86" Volume="13629360" />
|
|
<StockData Name="3" Date="05/11/2005 00:00:00" Price="34.88" Open="34.09" Close="34.88" High="34.88" Low="33.69" Volume="19546174" />
|
|
<StockData Name="3" Date="05/12/2005 00:00:00" Price="34.71" Open="34.95" Close="34.71" High="35.37" Low="34.54" Volume="18911682" />
|
|
<StockData Name="3" Date="05/13/2005 00:00:00" Price="34.82" Open="34.71" Close="34.82" High="35.35" Low="34.35" Volume="15870578" />
|
|
<StockData Name="3" Date="05/16/2005 00:00:00" Price="35.45" Open="34.78" Close="35.45" High="35.5" Low="34.74" Volume="15675235" />
|
|
<StockData Name="3" Date="05/17/2005 00:00:00" Price="35.68" Open="35.2" Close="35.68" High="35.8" Low="35.14" Volume="13179293" />
|
|
<StockData Name="3" Date="05/18/2005 00:00:00" Price="35.95" Open="35.79" Close="35.95" High="36.58" Low="35.69" Volume="23780839" />
|
|
<StockData Name="3" Date="05/19/2005 00:00:00" Price="36.75" Open="36.13" Close="36.75" High="36.99" Low="36.11" Volume="21271924" />
|
|
<StockData Name="3" Date="05/20/2005 00:00:00" Price="36.33" Open="36.6" Close="36.33" High="36.64" Low="36.13" Volume="13779843" />
|
|
<StockData Name="3" Date="05/23/2005 00:00:00" Price="36.8" Open="36.1" Close="36.8" High="37.1" Low="36.04" Volume="21633429" />
|
|
<StockData Name="3" Date="05/24/2005 00:00:00" Price="36.63" Open="36.87" Close="36.63" High="37.1" Low="36.45" Volume="17481702" />
|
|
<StockData Name="3" Date="05/25/2005 00:00:00" Price="36.27" Open="36.25" Close="36.27" High="36.42" Low="36.06" Volume="15045089" />
|
|
<StockData Name="3" Date="05/26/2005 00:00:00" Price="37.14" Open="36.45" Close="37.14" High="37.19" Low="36.35" Volume="15550424" />
|
|
<StockData Name="3" Date="05/27/2005 00:00:00" Price="37.27" Open="36.98" Close="37.27" High="37.47" Low="36.95" Volume="10259921" />
|
|
<StockData Name="3" Date="05/31/2005 00:00:00" Price="37.2" Open="37.03" Close="37.2" High="37.35" Low="36.85" Volume="12501791" />
|
|
<StockData Name="3" Date="06/01/2005 00:00:00" Price="38.42" Open="37.31" Close="38.42" High="38.9" Low="37.17" Volume="28239471" />
|
|
<StockData Name="3" Date="06/02/2005 00:00:00" Price="38.5" Open="38.2" Close="38.5" High="38.71" Low="38.13" Volume="13160733" />
|
|
<StockData Name="3" Date="06/03/2005 00:00:00" Price="37.92" Open="38.24" Close="37.92" High="38.79" Low="37.6" Volume="12853420" />
|
|
<StockData Name="3" Date="06/06/2005 00:00:00" Price="38.52" Open="37.79" Close="38.52" High="38.74" Low="37.75" Volume="12434156" />
|
|
<StockData Name="3" Date="06/07/2005 00:00:00" Price="37.44" Open="38.72" Close="37.44" High="38.95" Low="37.32" Volume="22939920" />
|
|
<StockData Name="3" Date="06/08/2005 00:00:00" Price="36.63" Open="37.42" Close="36.63" High="37.45" Low="36.32" Volume="20130286" />
|
|
<StockData Name="3" Date="06/09/2005 00:00:00" Price="37.45" Open="36.81" Close="37.45" High="37.48" Low="36.38" Volume="18457784" />
|
|
<StockData Name="3" Date="06/10/2005 00:00:00" Price="36.81" Open="37.48" Close="36.81" High="37.5" Low="36.32" Volume="14268124" />
|
|
<StockData Name="3" Date="06/13/2005 00:00:00" Price="36.9" Open="36.66" Close="36.9" High="37.51" Low="36.53" Volume="11603923" />
|
|
<StockData Name="3" Date="06/14/2005 00:00:00" Price="36.8" Open="36.56" Close="36.8" High="37.05" Low="36.43" Volume="13026579" />
|
|
<StockData Name="3" Date="06/15/2005 00:00:00" Price="36.32" Open="36.97" Close="36.32" High="37.11" Low="35.91" Volume="23073935" />
|
|
<StockData Name="3" Date="06/16/2005 00:00:00" Price="36.4" Open="36.46" Close="36.4" High="36.74" Low="36.22" Volume="12500061" />
|
|
<StockData Name="3" Date="06/17/2005 00:00:00" Price="36.3" Open="36.76" Close="36.3" High="36.98" Low="36.12" Volume="16053194" />
|
|
<StockData Name="3" Date="06/20/2005 00:00:00" Price="36.45" Open="35.96" Close="36.45" High="36.84" Low="35.79" Volume="12795926" />
|
|
<StockData Name="3" Date="06/21/2005 00:00:00" Price="36.95" Open="36.37" Close="36.95" High="37.31" Low="36.36" Volume="16226834" />
|
|
<StockData Name="3" Date="06/22/2005 00:00:00" Price="36.9" Open="36.91" Close="36.9" High="37.32" Low="36.84" Volume="12157215" />
|
|
<StockData Name="3" Date="06/23/2005 00:00:00" Price="36.2" Open="36.85" Close="36.2" High="37.31" Low="36.2" Volume="15571947" />
|
|
<StockData Name="3" Date="06/24/2005 00:00:00" Price="36.09" Open="36.26" Close="36.09" High="36.4" Low="35.6" Volume="14026585" />
|
|
<StockData Name="3" Date="06/27/2005 00:00:00" Price="35.68" Open="35.88" Close="35.68" High="36.11" Low="35.2" Volume="12156661" />
|
|
<StockData Name="3" Date="06/28/2005 00:00:00" Price="35.8" Open="35.95" Close="35.8" High="36.24" Low="35.51" Volume="13352312" />
|
|
<StockData Name="3" Date="06/29/2005 00:00:00" Price="34.94" Open="35.8" Close="34.94" High="35.94" Low="34.88" Volume="16496282" />
|
|
<StockData Name="3" Date="06/30/2005 00:00:00" Price="34.65" Open="34.84" Close="34.65" High="35.17" Low="34.44" Volume="17122967" />
|
|
<StockData Name="3" Date="07/01/2005 00:00:00" Price="34.44" Open="34.76" Close="34.44" High="34.85" Low="34.22" Volume="9875220" />
|
|
<StockData Name="3" Date="07/05/2005 00:00:00" Price="34.6" Open="34.25" Close="34.6" High="35.08" Low="34.2" Volume="16103029" />
|
|
<StockData Name="3" Date="07/06/2005 00:00:00" Price="34.12" Open="34.64" Close="34.12" High="34.97" Low="34.03" Volume="13694806" />
|
|
<StockData Name="3" Date="07/07/2005 00:00:00" Price="34.63" Open="33.87" Close="34.63" High="34.77" Low="33.72" Volume="16360297" />
|
|
<StockData Name="3" Date="07/08/2005 00:00:00" Price="34.62" Open="34.77" Close="34.62" High="34.87" Low="34.25" Volume="15520553" />
|
|
<StockData Name="3" Date="07/11/2005 00:00:00" Price="35.76" Open="34.9" Close="35.76" High="35.81" Low="34.78" Volume="20351091" />
|
|
<StockData Name="3" Date="07/12/2005 00:00:00" Price="36.23" Open="36.2" Close="36.23" High="36.49" Low="35.94" Volume="19737329" />
|
|
<StockData Name="3" Date="07/13/2005 00:00:00" Price="36.73" Open="36.42" Close="36.73" High="36.98" Low="36.41" Volume="17077846" />
|
|
<StockData Name="3" Date="07/14/2005 00:00:00" Price="36.86" Open="37.4" Close="36.86" High="37.5" Low="36.77" Volume="14765814" />
|
|
<StockData Name="3" Date="07/15/2005 00:00:00" Price="36.58" Open="37.05" Close="36.58" High="37.16" Low="36.5" Volume="12391525" />
|
|
<StockData Name="3" Date="07/18/2005 00:00:00" Price="36.58" Open="36.45" Close="36.58" High="36.78" Low="36.37" Volume="11089444" />
|
|
<StockData Name="3" Date="07/19/2005 00:00:00" Price="37.73" Open="37.02" Close="37.73" High="38.02" Low="36.56" Volume="35325174" />
|
|
<StockData Name="3" Date="07/20/2005 00:00:00" Price="33.4" Open="34.21" Close="33.4" High="34.35" Low="32.65" Volume="83035473" />
|
|
<StockData Name="3" Date="07/21/2005 00:00:00" Price="32.94" Open="33.75" Close="32.94" High="33.76" Low="32.75" Volume="38013594" />
|
|
<StockData Name="3" Date="07/22/2005 00:00:00" Price="33.53" Open="33.35" Close="33.53" High="33.77" Low="33.17" Volume="27883289" />
|
|
<StockData Name="3" Date="07/25/2005 00:00:00" Price="33.85" Open="33.88" Close="33.85" High="34.08" Low="33.59" Volume="23394844" />
|
|
<StockData Name="3" Date="07/26/2005 00:00:00" Price="34.15" Open="34.05" Close="34.15" High="34.3" Low="33.91" Volume="16910898" />
|
|
<StockData Name="3" Date="07/27/2005 00:00:00" Price="34.29" Open="34.22" Close="34.29" High="34.37" Low="33.95" Volume="20505428" />
|
|
<StockData Name="3" Date="07/28/2005 00:00:00" Price="34.01" Open="34.23" Close="34.01" High="34.31" Low="33.98" Volume="12103108" />
|
|
<StockData Name="3" Date="07/29/2005 00:00:00" Price="33.34" Open="34.01" Close="33.34" High="34.06" Low="33.34" Volume="16326645" />
|
|
<StockData Name="3" Date="08/01/2005 00:00:00" Price="33.33" Open="33.63" Close="33.33" High="33.69" Low="33.31" Volume="12654957" />
|
|
<StockData Name="3" Date="08/02/2005 00:00:00" Price="33.88" Open="33.46" Close="33.88" High="34.2" Low="33.39" Volume="17680186" />
|
|
<StockData Name="3" Date="08/03/2005 00:00:00" Price="34.51" Open="33.75" Close="34.51" High="34.68" Low="33.73" Volume="18283287" />
|
|
<StockData Name="3" Date="08/04/2005 00:00:00" Price="34.06" Open="34.26" Close="34.06" High="34.6" Low="34" Volume="11277590" />
|
|
<StockData Name="3" Date="08/05/2005 00:00:00" Price="33.52" Open="34.09" Close="33.52" High="34.28" Low="33.49" Volume="11997394" />
|
|
<StockData Name="3" Date="08/08/2005 00:00:00" Price="33.94" Open="33.86" Close="33.94" High="34.18" Low="33.66" Volume="13081606" />
|
|
<StockData Name="3" Date="08/09/2005 00:00:00" Price="34.06" Open="34.15" Close="34.06" High="34.32" Low="33.91" Volume="10005769" />
|
|
<StockData Name="3" Date="08/10/2005 00:00:00" Price="34.19" Open="34.28" Close="34.19" High="34.77" Low="34" Volume="18064271" />
|
|
<StockData Name="3" Date="08/11/2005 00:00:00" Price="34.94" Open="34.54" Close="34.94" High="35" Low="34.32" Volume="22673659" />
|
|
<StockData Name="3" Date="08/12/2005 00:00:00" Price="34.6" Open="34.86" Close="34.6" High="34.88" Low="34.45" Volume="13705035" />
|
|
<StockData Name="3" Date="08/15/2005 00:00:00" Price="34.6" Open="34.8" Close="34.6" High="34.87" Low="34.49" Volume="11244668" />
|
|
<StockData Name="3" Date="08/16/2005 00:00:00" Price="34.23" Open="34.57" Close="34.23" High="34.66" Low="34.21" Volume="11888066" />
|
|
<StockData Name="3" Date="08/17/2005 00:00:00" Price="34.39" Open="34.3" Close="34.39" High="34.73" Low="34.23" Volume="10492335" />
|
|
<StockData Name="3" Date="08/18/2005 00:00:00" Price="34.36" Open="34.13" Close="34.36" High="34.73" Low="34.12" Volume="12159961" />
|
|
<StockData Name="3" Date="08/19/2005 00:00:00" Price="34" Open="34.39" Close="34" High="34.47" Low="33.98" Volume="13197199" />
|
|
<StockData Name="3" Date="08/22/2005 00:00:00" Price="33.2" Open="34.07" Close="33.2" High="34.1" Low="33.07" Volume="21083462" />
|
|
<StockData Name="3" Date="08/23/2005 00:00:00" Price="33.11" Open="33.29" Close="33.11" High="33.33" Low="32.65" Volume="16916558" />
|
|
<StockData Name="3" Date="08/24/2005 00:00:00" Price="33.47" Open="32.92" Close="33.47" High="33.68" Low="32.88" Volume="23256549" />
|
|
<StockData Name="3" Date="08/25/2005 00:00:00" Price="33.48" Open="33.54" Close="33.48" High="33.62" Low="33.2" Volume="12567138" />
|
|
<StockData Name="3" Date="08/26/2005 00:00:00" Price="33.57" Open="33.51" Close="33.57" High="33.81" Low="33.38" Volume="9840004" />
|
|
<StockData Name="3" Date="08/29/2005 00:00:00" Price="33.68" Open="33.4" Close="33.68" High="33.78" Low="33.31" Volume="11427812" />
|
|
<StockData Name="3" Date="08/30/2005 00:00:00" Price="33.18" Open="33.5" Close="33.18" High="33.67" Low="33" Volume="13497632" />
|
|
<StockData Name="3" Date="08/31/2005 00:00:00" Price="33.32" Open="33.23" Close="33.32" High="33.39" Low="32.99" Volume="13225319" />
|
|
<StockData Name="3" Date="09/01/2005 00:00:00" Price="33.24" Open="33.28" Close="33.24" High="33.51" Low="33.04" Volume="11848869" />
|
|
<StockData Name="3" Date="09/02/2005 00:00:00" Price="33.17" Open="33.2" Close="33.17" High="33.37" Low="33.1" Volume="6849509" />
|
|
<StockData Name="3" Date="09/06/2005 00:00:00" Price="33.68" Open="33.18" Close="33.68" High="33.78" Low="33.18" Volume="12515220" />
|
|
<StockData Name="3" Date="09/07/2005 00:00:00" Price="34.06" Open="33.5" Close="34.06" High="34.26" Low="33.3" Volume="12549243" />
|
|
<StockData Name="3" Date="09/08/2005 00:00:00" Price="33.34" Open="33.74" Close="33.34" High="33.93" Low="33.2" Volume="17468696" />
|
|
<StockData Name="3" Date="09/09/2005 00:00:00" Price="33.46" Open="33.35" Close="33.46" High="33.6" Low="33.02" Volume="15260749" />
|
|
<StockData Name="3" Date="09/12/2005 00:00:00" Price="33.91" Open="33.42" Close="33.91" High="34.34" Low="33.41" Volume="18603502" />
|
|
<StockData Name="3" Date="09/13/2005 00:00:00" Price="34.3" Open="33.93" Close="34.3" High="34.71" Low="33.73" Volume="19346846" />
|
|
<StockData Name="3" Date="09/14/2005 00:00:00" Price="33.8" Open="34.3" Close="33.8" High="34.5" Low="33.64" Volume="15017998" />
|
|
<StockData Name="3" Date="09/15/2005 00:00:00" Price="33.57" Open="33.95" Close="33.57" High="33.99" Low="33.5" Volume="10407549" />
|
|
<StockData Name="3" Date="09/16/2005 00:00:00" Price="33.17" Open="33.74" Close="33.17" High="33.77" Low="33.05" Volume="21098114" />
|
|
<StockData Name="3" Date="09/19/2005 00:00:00" Price="32.75" Open="33.27" Close="32.75" High="33.47" Low="32.25" Volume="15430775" />
|
|
<StockData Name="3" Date="09/20/2005 00:00:00" Price="32.64" Open="32.88" Close="32.64" High="33.11" Low="32.36" Volume="14589863" />
|
|
<StockData Name="3" Date="09/21/2005 00:00:00" Price="31.97" Open="32.53" Close="31.97" High="33.1" Low="31.6" Volume="21897028" />
|
|
<StockData Name="3" Date="09/22/2005 00:00:00" Price="32.04" Open="32.09" Close="32.04" High="32.41" Low="31.76" Volume="18267153" />
|
|
<StockData Name="3" Date="09/23/2005 00:00:00" Price="32.13" Open="32.12" Close="32.13" High="32.25" Low="31.75" Volume="14904743" />
|
|
<StockData Name="3" Date="09/26/2005 00:00:00" Price="32.18" Open="32.48" Close="32.18" High="32.55" Low="31.99" Volume="13549260" />
|
|
<StockData Name="3" Date="09/27/2005 00:00:00" Price="32.48" Open="32.17" Close="32.48" High="32.61" Low="32.17" Volume="12249251" />
|
|
<StockData Name="3" Date="09/28/2005 00:00:00" Price="32.35" Open="32.67" Close="32.35" High="32.8" Low="32.27" Volume="11622911" />
|
|
<StockData Name="3" Date="09/29/2005 00:00:00" Price="33.46" Open="32.4" Close="33.46" High="33.7" Low="32.12" Volume="22237037" />
|
|
<StockData Name="3" Date="09/30/2005 00:00:00" Price="33.84" Open="33.59" Close="33.84" High="34.1" Low="33.56" Volume="15697378" />
|
|
<StockData Name="3" Date="10/03/2005 00:00:00" Price="33.77" Open="33.8" Close="33.77" High="34.12" Low="33.71" Volume="13185302" />
|
|
<StockData Name="3" Date="10/04/2005 00:00:00" Price="33.57" Open="33.75" Close="33.57" High="34.37" Low="33.51" Volume="14434192" />
|
|
<StockData Name="3" Date="10/05/2005 00:00:00" Price="33.49" Open="33.79" Close="33.49" High="33.93" Low="33.36" Volume="14642594" />
|
|
<StockData Name="3" Date="10/06/2005 00:00:00" Price="33.8" Open="33.95" Close="33.8" High="34.3" Low="33.54" Volume="21838917" />
|
|
<StockData Name="3" Date="10/07/2005 00:00:00" Price="34.16" Open="34.03" Close="34.16" High="34.29" Low="33.97" Volume="12256079" />
|
|
<StockData Name="3" Date="10/10/2005 00:00:00" Price="34.53" Open="34.2" Close="34.53" High="34.9" Low="34.12" Volume="15230103" />
|
|
<StockData Name="3" Date="10/11/2005 00:00:00" Price="34.1" Open="34.55" Close="34.1" High="34.84" Low="33.66" Volume="16508376" />
|
|
<StockData Name="3" Date="10/12/2005 00:00:00" Price="33.93" Open="33.99" Close="33.93" High="34.71" Low="33.91" Volume="16114430" />
|
|
<StockData Name="3" Date="10/13/2005 00:00:00" Price="33.37" Open="33.8" Close="33.37" High="33.85" Low="32.97" Volume="16255648" />
|
|
<StockData Name="3" Date="10/14/2005 00:00:00" Price="33.52" Open="33.62" Close="33.52" High="33.62" Low="32.77" Volume="17429080" />
|
|
<StockData Name="3" Date="10/17/2005 00:00:00" Price="34.16" Open="33.85" Close="34.16" High="34.3" Low="33.8" Volume="21995130" />
|
|
<StockData Name="3" Date="10/18/2005 00:00:00" Price="33.7" Open="34.4" Close="33.7" High="34.76" Low="33.64" Volume="35175381" />
|
|
<StockData Name="3" Date="10/19/2005 00:00:00" Price="35.91" Open="34.62" Close="35.91" High="35.94" Low="34.59" Volume="63285170" />
|
|
<StockData Name="3" Date="10/20/2005 00:00:00" Price="35.26" Open="35.9" Close="35.26" High="36.94" Low="35.05" Volume="29302897" />
|
|
<StockData Name="3" Date="10/21/2005 00:00:00" Price="35.29" Open="35.99" Close="35.29" High="36.33" Low="35.19" Volume="28427670" />
|
|
<StockData Name="3" Date="10/24/2005 00:00:00" Price="35.28" Open="35.3" Close="35.28" High="35.49" Low="34.94" Volume="19603331" />
|
|
<StockData Name="3" Date="10/25/2005 00:00:00" Price="35.12" Open="35.19" Close="35.12" High="35.38" Low="34.89" Volume="14465383" />
|
|
<StockData Name="3" Date="10/26/2005 00:00:00" Price="35.46" Open="35.06" Close="35.46" High="35.75" Low="34.97" Volume="17130390" />
|
|
<StockData Name="3" Date="10/27/2005 00:00:00" Price="35.45" Open="35.34" Close="35.45" High="35.66" Low="35.3" Volume="11785874" />
|
|
<StockData Name="3" Date="10/28/2005 00:00:00" Price="35.58" Open="35.62" Close="35.58" High="35.92" Low="35.25" Volume="14125102" />
|
|
<StockData Name="3" Date="10/31/2005 00:00:00" Price="36.97" Open="35.6" Close="36.97" High="37.27" Low="35.6" Volume="26150723" />
|
|
<StockData Name="3" Date="11/01/2005 00:00:00" Price="37.72" Open="36.62" Close="37.72" High="38.71" Low="36.59" Volume="42021979" />
|
|
<StockData Name="3" Date="11/02/2005 00:00:00" Price="37.99" Open="37.49" Close="37.99" High="38.04" Low="37.43" Volume="17892644" />
|
|
<StockData Name="3" Date="11/03/2005 00:00:00" Price="37.45" Open="38.26" Close="37.45" High="38.28" Low="37.33" Volume="16880787" />
|
|
<StockData Name="3" Date="11/04/2005 00:00:00" Price="37.87" Open="37.59" Close="37.87" High="37.99" Low="37.37" Volume="11669853" />
|
|
<StockData Name="3" Date="11/07/2005 00:00:00" Price="37.9" Open="37.69" Close="37.9" High="38.18" Low="37.41" Volume="11652641" />
|
|
<StockData Name="3" Date="11/08/2005 00:00:00" Price="37.97" Open="37.75" Close="37.97" High="38.5" Low="37.6" Volume="14434319" />
|
|
<StockData Name="3" Date="11/09/2005 00:00:00" Price="37.75" Open="37.76" Close="37.75" High="38.04" Low="37.43" Volume="12235603" />
|
|
<StockData Name="3" Date="11/10/2005 00:00:00" Price="38.69" Open="37.52" Close="38.69" High="38.75" Low="37.52" Volume="13796346" />
|
|
<StockData Name="3" Date="11/11/2005 00:00:00" Price="38.49" Open="38.69" Close="38.49" High="39.05" Low="38.34" Volume="12234337" />
|
|
<StockData Name="3" Date="11/14/2005 00:00:00" Price="38.45" Open="38.43" Close="38.45" High="38.72" Low="37.96" Volume="10112744" />
|
|
<StockData Name="3" Date="11/15/2005 00:00:00" Price="37.65" Open="38.26" Close="37.65" High="38.61" Low="37.54" Volume="11987299" />
|
|
<StockData Name="3" Date="11/16/2005 00:00:00" Price="40.04" Open="37.9" Close="40.04" High="40.07" Low="37.86" Volume="39585362" />
|
|
<StockData Name="3" Date="11/17/2005 00:00:00" Price="42.23" Open="40.32" Close="42.23" High="42.5" Low="40.03" Volume="44802789" />
|
|
<StockData Name="3" Date="11/18/2005 00:00:00" Price="41.54" Open="42.04" Close="41.54" High="42.41" Low="41.29" Volume="30747581" />
|
|
<StockData Name="3" Date="11/21/2005 00:00:00" Price="42.27" Open="41.26" Close="42.27" High="42.98" Low="41.21" Volume="27915430" />
|
|
<StockData Name="3" Date="11/22/2005 00:00:00" Price="42.36" Open="41.73" Close="42.36" High="42.65" Low="41.65" Volume="26394496" />
|
|
<StockData Name="3" Date="11/23/2005 00:00:00" Price="42.5" Open="42.21" Close="42.5" High="43.45" Low="42.17" Volume="21470914" />
|
|
<StockData Name="3" Date="11/25/2005 00:00:00" Price="42.13" Open="42.71" Close="42.13" High="42.84" Low="41.94" Volume="8252918" />
|
|
<StockData Name="3" Date="11/28/2005 00:00:00" Price="41.11" Open="41.63" Close="41.11" High="41.77" Low="40.66" Volume="23190847" />
|
|
<StockData Name="3" Date="11/29/2005 00:00:00" Price="40.19" Open="41.01" Close="40.19" High="41.59" Low="39.82" Volume="28698171" />
|
|
<StockData Name="3" Date="11/30/2005 00:00:00" Price="40.23" Open="39.38" Close="40.23" High="40.84" Low="39.09" Volume="31608659" />
|
|
<StockData Name="3" Date="12/01/2005 00:00:00" Price="41.07" Open="40.74" Close="41.07" High="41.25" Low="40.54" Volume="20069518" />
|
|
<StockData Name="3" Date="12/02/2005 00:00:00" Price="41.21" Open="41.22" Close="41.21" High="41.85" Low="40.89" Volume="14411354" />
|
|
<StockData Name="3" Date="12/05/2005 00:00:00" Price="40.47" Open="40.88" Close="40.47" High="41.03" Low="40.37" Volume="15390153" />
|
|
<StockData Name="3" Date="12/06/2005 00:00:00" Price="40.19" Open="40.78" Close="40.19" High="41.18" Low="40.12" Volume="16356719" />
|
|
<StockData Name="3" Date="12/07/2005 00:00:00" Price="40.11" Open="40.31" Close="40.11" High="40.63" Low="39.57" Volume="15644873" />
|
|
<StockData Name="3" Date="12/08/2005 00:00:00" Price="40.35" Open="40.25" Close="40.35" High="40.54" Low="39.95" Volume="12851642" />
|
|
<StockData Name="3" Date="12/09/2005 00:00:00" Price="40.31" Open="40.5" Close="40.31" High="40.87" Low="40.2" Volume="11119868" />
|
|
<StockData Name="3" Date="12/12/2005 00:00:00" Price="40.08" Open="40.41" Close="40.08" High="40.54" Low="39.81" Volume="9779963" />
|
|
<StockData Name="3" Date="12/13/2005 00:00:00" Price="41.2" Open="40.01" Close="41.2" High="41.4" Low="40" Volume="17264645" />
|
|
<StockData Name="3" Date="12/14/2005 00:00:00" Price="41.3" Open="41.12" Close="41.3" High="41.68" Low="40.84" Volume="23034122" />
|
|
<StockData Name="3" Date="12/15/2005 00:00:00" Price="41.75" Open="41.23" Close="41.75" High="41.84" Low="41.14" Volume="20907381" />
|
|
<StockData Name="3" Date="12/16/2005 00:00:00" Price="42.32" Open="41.86" Close="42.32" High="42.67" Low="41.75" Volume="21804951" />
|
|
<StockData Name="3" Date="12/19/2005 00:00:00" Price="41.05" Open="42.16" Close="41.05" High="42.89" Low="40.88" Volume="18572422" />
|
|
<StockData Name="3" Date="12/20/2005 00:00:00" Price="40.68" Open="41.26" Close="40.68" High="41.36" Low="40.48" Volume="15269450" />
|
|
<StockData Name="3" Date="12/21/2005 00:00:00" Price="40.47" Open="40.52" Close="40.47" High="41.05" Low="40.35" Volume="11626862" />
|
|
<StockData Name="3" Date="12/22/2005 00:00:00" Price="40.83" Open="40.69" Close="40.83" High="41.68" Low="40.55" Volume="9548844" />
|
|
<StockData Name="3" Date="12/23/2005 00:00:00" Price="40.63" Open="41.09" Close="40.63" High="41.1" Low="40.45" Volume="5070197" />
|
|
<StockData Name="3" Date="12/27/2005 00:00:00" Price="39.94" Open="40.65" Close="39.94" High="40.94" Low="39.85" Volume="11675376" />
|
|
<StockData Name="3" Date="12/28/2005 00:00:00" Price="40.25" Open="40.1" Close="40.25" High="40.48" Low="39.77" Volume="11567913" />
|
|
<StockData Name="3" Date="12/29/2005 00:00:00" Price="39.56" Open="40.25" Close="39.56" High="40.35" Low="39.41" Volume="10117058" />
|
|
<StockData Name="3" Date="12/30/2005 00:00:00" Price="39.18" Open="39.4" Close="39.18" High="39.56" Low="39.05" Volume="12234037" />
|
|
<StockData Name="3" Date="01/03/2006 00:00:00" Price="40.91" Open="39.69" Close="40.91" High="41.22" Low="38.79" Volume="24232729" />
|
|
<StockData Name="3" Date="01/04/2006 00:00:00" Price="40.97" Open="41.22" Close="40.97" High="41.9" Low="40.77" Volume="20553479" />
|
|
<StockData Name="3" Date="01/05/2006 00:00:00" Price="41.53" Open="40.93" Close="41.53" High="41.73" Low="40.85" Volume="12829610" />
|
|
<StockData Name="3" Date="01/06/2006 00:00:00" Price="43.21" Open="42.88" Close="43.21" High="43.57" Low="42.8" Volume="29422828" />
|
|
<StockData Name="3" Date="01/09/2006 00:00:00" Price="43.42" Open="43.1" Close="43.42" High="43.66" Low="42.82" Volume="16268338" />
|
|
<StockData Name="3" Date="01/10/2006 00:00:00" Price="42.98" Open="42.96" Close="42.98" High="43.34" Low="42.34" Volume="16288580" />
|
|
<StockData Name="3" Date="01/11/2006 00:00:00" Price="41.87" Open="42.19" Close="41.87" High="42.31" Low="41.72" Volume="26192772" />
|
|
<StockData Name="3" Date="01/12/2006 00:00:00" Price="40.89" Open="41.92" Close="40.89" High="41.99" Low="40.76" Volume="18921686" />
|
|
<StockData Name="3" Date="01/13/2006 00:00:00" Price="39.9" Open="41" Close="39.9" High="41.08" Low="39.62" Volume="30966185" />
|
|
<StockData Name="3" Date="01/17/2006 00:00:00" Price="40.11" Open="39.09" Close="40.11" High="40.39" Low="38.96" Volume="42429911" />
|
|
<StockData Name="3" Date="01/18/2006 00:00:00" Price="35.18" Open="35.01" Close="35.18" High="36.16" Low="34.74" Volume="118670393" />
|
|
<StockData Name="3" Date="01/19/2006 00:00:00" Price="34.33" Open="35.82" Close="34.33" High="35.84" Low="34.24" Volume="60918436" />
|
|
<StockData Name="3" Date="01/20/2006 00:00:00" Price="33.74" Open="34.44" Close="33.74" High="34.66" Low="33.21" Volume="57681688" />
|
|
<StockData Name="3" Date="01/23/2006 00:00:00" Price="34.17" Open="34.22" Close="34.17" High="34.4" Low="33.98" Volume="30894265" />
|
|
<StockData Name="3" Date="01/24/2006 00:00:00" Price="34.87" Open="34.55" Close="34.87" High="35.2" Low="34.51" Volume="31686324" />
|
|
<StockData Name="3" Date="01/25/2006 00:00:00" Price="34.49" Open="35.43" Close="34.49" High="35.48" Low="34.38" Volume="23786001" />
|
|
<StockData Name="3" Date="01/26/2006 00:00:00" Price="35.17" Open="34.94" Close="35.17" High="35.25" Low="34.49" Volume="28480917" />
|
|
<StockData Name="3" Date="01/27/2006 00:00:00" Price="35.09" Open="35.26" Close="35.09" High="35.27" Low="34.66" Volume="24325960" />
|
|
<StockData Name="3" Date="01/30/2006 00:00:00" Price="35.05" Open="35.06" Close="35.05" High="35.23" Low="34.88" Volume="29030615" />
|
|
<StockData Name="3" Date="01/31/2006 00:00:00" Price="34.38" Open="35.2" Close="34.38" High="35.2" Low="34.31" Volume="36538014" />
|
|
<StockData Name="3" Date="02/01/2006 00:00:00" Price="35" Open="34.45" Close="35" High="35" Low="34.35" Volume="43601750" />
|
|
<StockData Name="3" Date="02/02/2006 00:00:00" Price="34.25" Open="35.01" Close="34.25" High="35.1" Low="34.1" Volume="18325852" />
|
|
<StockData Name="3" Date="02/03/2006 00:00:00" Price="33.54" Open="34" Close="33.54" High="34.05" Low="33.26" Volume="32640102" />
|
|
<StockData Name="3" Date="02/06/2006 00:00:00" Price="32.92" Open="33.9" Close="32.92" High="33.95" Low="32.78" Volume="23527156" />
|
|
<StockData Name="3" Date="02/07/2006 00:00:00" Price="33.02" Open="33.01" Close="33.02" High="33.1" Low="32.32" Volume="37249236" />
|
|
<StockData Name="3" Date="02/08/2006 00:00:00" Price="33" Open="33.24" Close="33" High="33.4" Low="32.51" Volume="28115179" />
|
|
<StockData Name="3" Date="02/09/2006 00:00:00" Price="32.5" Open="33.01" Close="32.5" High="33.36" Low="32.4" Volume="25341881" />
|
|
<StockData Name="3" Date="02/10/2006 00:00:00" Price="32.51" Open="32.58" Close="32.51" High="32.6" Low="32.1" Volume="19628507" />
|
|
<StockData Name="3" Date="02/13/2006 00:00:00" Price="32.04" Open="32.21" Close="32.04" High="32.44" Low="31.7" Volume="26141351" />
|
|
<StockData Name="3" Date="02/14/2006 00:00:00" Price="32.72" Open="32.14" Close="32.72" High="32.83" Low="32.05" Volume="26217040" />
|
|
<StockData Name="3" Date="02/15/2006 00:00:00" Price="33.02" Open="32.62" Close="33.02" High="33.33" Low="32.55" Volume="19550488" />
|
|
<StockData Name="3" Date="02/16/2006 00:00:00" Price="32.75" Open="33.3" Close="32.75" High="33.4" Low="32.6" Volume="19619753" />
|
|
<StockData Name="3" Date="02/17/2006 00:00:00" Price="32.76" Open="32.88" Close="32.76" High="33.14" Low="32.71" Volume="12620166" />
|
|
<StockData Name="3" Date="02/21/2006 00:00:00" Price="32.39" Open="32.9" Close="32.39" High="33.07" Low="32.38" Volume="14338713" />
|
|
<StockData Name="3" Date="02/22/2006 00:00:00" Price="33.16" Open="32.49" Close="33.16" High="33.34" Low="32.4" Volume="18433966" />
|
|
<StockData Name="3" Date="02/23/2006 00:00:00" Price="33.15" Open="33.01" Close="33.15" High="33.66" Low="32.88" Volume="15427590" />
|
|
<StockData Name="3" Date="02/24/2006 00:00:00" Price="33.01" Open="33.2" Close="33.01" High="33.34" Low="32.92" Volume="10136525" />
|
|
<StockData Name="3" Date="02/27/2006 00:00:00" Price="32.74" Open="33.11" Close="32.74" High="33.21" Low="32.57" Volume="11826242" />
|
|
<StockData Name="3" Date="02/28/2006 00:00:00" Price="32.06" Open="32.63" Close="32.06" High="32.98" Low="31.34" Volume="39929675" />
|
|
<StockData Name="3" Date="03/01/2006 00:00:00" Price="32.18" Open="32.21" Close="32.18" High="32.42" Low="31.72" Volume="18590783" />
|
|
<StockData Name="3" Date="03/02/2006 00:00:00" Price="31.7" Open="32.01" Close="31.7" High="32.11" Low="31.58" Volume="23495772" />
|
|
<StockData Name="3" Date="03/03/2006 00:00:00" Price="31.45" Open="31.7" Close="31.45" High="32.07" Low="31.38" Volume="23215697" />
|
|
<StockData Name="3" Date="03/06/2006 00:00:00" Price="31.57" Open="31.53" Close="31.57" High="31.94" Low="31.45" Volume="17212950" />
|
|
<StockData Name="3" Date="03/07/2006 00:00:00" Price="31.43" Open="31.42" Close="31.43" High="32.2" Low="31.31" Volume="23370264" />
|
|
<StockData Name="3" Date="03/08/2006 00:00:00" Price="30.99" Open="31.31" Close="30.99" High="31.55" Low="30.82" Volume="20922528" />
|
|
<StockData Name="3" Date="03/09/2006 00:00:00" Price="30.28" Open="31.05" Close="30.28" High="31.32" Low="30.25" Volume="18287116" />
|
|
<StockData Name="3" Date="03/10/2006 00:00:00" Price="30.58" Open="30.4" Close="30.58" High="31.1" Low="29.75" Volume="28994624" />
|
|
<StockData Name="3" Date="03/13/2006 00:00:00" Price="30.15" Open="30.72" Close="30.15" High="30.97" Low="30.12" Volume="18442605" />
|
|
<StockData Name="3" Date="03/14/2006 00:00:00" Price="30.99" Open="30.1" Close="30.99" High="31" Low="30.1" Volume="19303466" />
|
|
<StockData Name="3" Date="03/15/2006 00:00:00" Price="30.53" Open="31.25" Close="30.53" High="31.28" Low="30.47" Volume="20766370" />
|
|
<StockData Name="3" Date="03/16/2006 00:00:00" Price="30.13" Open="30.77" Close="30.13" High="30.88" Low="30.1" Volume="17114520" />
|
|
<StockData Name="3" Date="03/17/2006 00:00:00" Price="30.07" Open="30.34" Close="30.07" High="30.36" Low="29.83" Volume="23650513" />
|
|
<StockData Name="3" Date="03/20/2006 00:00:00" Price="30.44" Open="30.38" Close="30.44" High="30.93" Low="30.2" Volume="21457111" />
|
|
<StockData Name="3" Date="03/21/2006 00:00:00" Price="30.11" Open="30.42" Close="30.11" High="30.78" Low="30.02" Volume="18876317" />
|
|
<StockData Name="3" Date="03/22/2006 00:00:00" Price="30.75" Open="30.33" Close="30.75" High="30.91" Low="30.31" Volume="23151137" />
|
|
<StockData Name="3" Date="03/23/2006 00:00:00" Price="31.83" Open="31.52" Close="31.83" High="31.95" Low="31.48" Volume="33944220" />
|
|
<StockData Name="3" Date="03/24/2006 00:00:00" Price="31.77" Open="32.28" Close="31.77" High="32.31" Low="31.53" Volume="17835583" />
|
|
<StockData Name="3" Date="03/27/2006 00:00:00" Price="31.45" Open="31.84" Close="31.45" High="32.08" Low="31.3" Volume="14862989" />
|
|
<StockData Name="3" Date="03/28/2006 00:00:00" Price="32.39" Open="31.45" Close="32.39" High="32.5" Low="31.41" Volume="25983840" />
|
|
<StockData Name="3" Date="03/29/2006 00:00:00" Price="32.56" Open="32.44" Close="32.56" High="32.91" Low="32.14" Volume="25510222" />
|
|
<StockData Name="3" Date="03/30/2006 00:00:00" Price="32.42" Open="32.75" Close="32.42" High="32.83" Low="32.09" Volume="14314539" />
|
|
<StockData Name="3" Date="03/31/2006 00:00:00" Price="32.26" Open="32.45" Close="32.26" High="32.63" Low="32.01" Volume="12666967" />
|
|
<StockData Name="3" Date="04/03/2006 00:00:00" Price="31.89" Open="32.41" Close="31.89" High="32.53" Low="31.79" Volume="14889713" />
|
|
<StockData Name="3" Date="04/04/2006 00:00:00" Price="32.1" Open="31.69" Close="32.1" High="32.25" Low="31.66" Volume="16265347" />
|
|
<StockData Name="3" Date="04/05/2006 00:00:00" Price="32.11" Open="32.3" Close="32.11" High="32.5" Low="31.96" Volume="11991350" />
|
|
<StockData Name="3" Date="04/06/2006 00:00:00" Price="32.79" Open="32.12" Close="32.79" High="33.14" Low="32.11" Volume="21576285" />
|
|
<StockData Name="3" Date="04/07/2006 00:00:00" Price="32.27" Open="32.85" Close="32.27" High="32.97" Low="32.21" Volume="12980359" />
|
|
<StockData Name="3" Date="04/10/2006 00:00:00" Price="32.55" Open="32.28" Close="32.55" High="32.63" Low="32.12" Volume="9633654" />
|
|
<StockData Name="3" Date="04/11/2006 00:00:00" Price="31.39" Open="32.45" Close="31.39" High="32.6" Low="31.15" Volume="22109884" />
|
|
<StockData Name="3" Date="04/12/2006 00:00:00" Price="31.1" Open="31.44" Close="31.1" High="31.5" Low="30.89" Volume="14928168" />
|
|
<StockData Name="3" Date="04/13/2006 00:00:00" Price="31.13" Open="31.14" Close="31.13" High="31.4" Low="30.85" Volume="15610447" />
|
|
<StockData Name="3" Date="04/17/2006 00:00:00" Price="30.97" Open="31.16" Close="30.97" High="31.79" Low="30.66" Volume="18242998" />
|
|
<StockData Name="3" Date="04/18/2006 00:00:00" Price="31.3" Open="31.17" Close="31.3" High="31.38" Low="30.53" Volume="38756357" />
|
|
<StockData Name="3" Date="04/19/2006 00:00:00" Price="33.54" Open="33.47" Close="33.54" High="33.98" Low="32.76" Volume="77263961" />
|
|
<StockData Name="3" Date="04/20/2006 00:00:00" Price="33.37" Open="33.48" Close="33.37" High="33.7" Low="32.93" Volume="23486989" />
|
|
<StockData Name="3" Date="04/21/2006 00:00:00" Price="32.89" Open="33.36" Close="32.89" High="34.09" Low="32.7" Volume="25219814" />
|
|
<StockData Name="3" Date="04/24/2006 00:00:00" Price="33.01" Open="33.01" Close="33.01" High="33.45" Low="32.9" Volume="15444364" />
|
|
<StockData Name="3" Date="04/25/2006 00:00:00" Price="31.99" Open="32.99" Close="31.99" High="33.06" Low="31.88" Volume="22363153" />
|
|
<StockData Name="3" Date="04/26/2006 00:00:00" Price="33" Open="32.3" Close="33" High="33.09" Low="32.1" Volume="24426349" />
|
|
<StockData Name="3" Date="04/27/2006 00:00:00" Price="33.2" Open="32.79" Close="33.2" High="33.5" Low="32.4" Volume="19639200" />
|
|
<StockData Name="3" Date="04/28/2006 00:00:00" Price="32.78" Open="32.88" Close="32.78" High="33.45" Low="32.78" Volume="13317439" />
|
|
<StockData Name="3" Date="05/01/2006 00:00:00" Price="32.08" Open="32.99" Close="32.08" High="33.1" Low="31.86" Volume="19753189" />
|
|
<StockData Name="3" Date="05/02/2006 00:00:00" Price="31.85" Open="32.2" Close="31.85" High="32.91" Low="31.72" Volume="16282213" />
|
|
<StockData Name="3" Date="05/03/2006 00:00:00" Price="32.17" Open="32.4" Close="32.17" High="33" Low="31.75" Volume="23298008" />
|
|
<StockData Name="3" Date="05/04/2006 00:00:00" Price="32.19" Open="32.4" Close="32.19" High="32.56" Low="32.08" Volume="10405776" />
|
|
<StockData Name="3" Date="05/05/2006 00:00:00" Price="32.66" Open="32.63" Close="32.66" High="32.75" Low="32.22" Volume="14689303" />
|
|
<StockData Name="3" Date="05/08/2006 00:00:00" Price="32.87" Open="33.09" Close="32.87" High="33.43" Low="32.63" Volume="18196950" />
|
|
<StockData Name="3" Date="05/09/2006 00:00:00" Price="32.49" Open="32.68" Close="32.49" High="34" Low="32.35" Volume="13400208" />
|
|
<StockData Name="3" Date="05/10/2006 00:00:00" Price="32.09" Open="32.48" Close="32.09" High="32.56" Low="32" Volume="13811590" />
|
|
<StockData Name="3" Date="05/11/2006 00:00:00" Price="30.99" Open="31.96" Close="30.99" High="32.17" Low="30.87" Volume="24278733" />
|
|
<StockData Name="3" Date="05/12/2006 00:00:00" Price="30.81" Open="30.71" Close="30.81" High="31.18" Low="30.38" Volume="16788087" />
|
|
<StockData Name="3" Date="05/15/2006 00:00:00" Price="31.03" Open="30.85" Close="31.03" High="31.25" Low="30.6" Volume="13360555" />
|
|
<StockData Name="3" Date="05/16/2006 00:00:00" Price="30.97" Open="31.1" Close="30.97" High="31.22" Low="30.63" Volume="15335810" />
|
|
<StockData Name="3" Date="05/17/2006 00:00:00" Price="30.11" Open="30.61" Close="30.11" High="31.26" Low="30.04" Volume="39865162" />
|
|
<StockData Name="3" Date="05/18/2006 00:00:00" Price="29" Open="30.1" Close="29" High="30.36" Low="28.93" Volume="38254619" />
|
|
<StockData Name="3" Date="05/19/2006 00:00:00" Price="29.53" Open="29.05" Close="29.53" High="29.75" Low="28.6" Volume="33142252" />
|
|
<StockData Name="3" Date="05/22/2006 00:00:00" Price="30.46" Open="30.42" Close="30.46" High="30.98" Low="29.89" Volume="35091493" />
|
|
<StockData Name="3" Date="05/23/2006 00:00:00" Price="30.76" Open="31.04" Close="30.76" High="31.63" Low="30.76" Volume="28594020" />
|
|
<StockData Name="3" Date="05/24/2006 00:00:00" Price="31.79" Open="30.95" Close="31.79" High="32.02" Low="30.71" Volume="27287465" />
|
|
<StockData Name="3" Date="05/25/2006 00:00:00" Price="32.92" Open="32.94" Close="32.92" High="33.5" Low="32.5" Volume="34733945" />
|
|
<StockData Name="3" Date="05/26/2006 00:00:00" Price="33.02" Open="32.86" Close="33.02" High="33.02" Low="32.35" Volume="13843907" />
|
|
<StockData Name="3" Date="05/30/2006 00:00:00" Price="32" Open="32.73" Close="32" High="32.89" Low="31.79" Volume="16247771" />
|
|
<StockData Name="3" Date="05/31/2006 00:00:00" Price="31.59" Open="32.19" Close="31.59" High="32.32" Low="31.11" Volume="21309321" />
|
|
<StockData Name="3" Date="06/01/2006 00:00:00" Price="31.99" Open="31.83" Close="31.99" High="32" Low="31.49" Volume="16652761" />
|
|
<StockData Name="3" Date="06/02/2006 00:00:00" Price="31.52" Open="31.77" Close="31.52" High="32.19" Low="31.3" Volume="16470803" />
|
|
<StockData Name="3" Date="06/05/2006 00:00:00" Price="30.82" Open="31.19" Close="30.82" High="31.43" Low="30.79" Volume="17190404" />
|
|
<StockData Name="3" Date="06/06/2006 00:00:00" Price="30.7" Open="30.83" Close="30.7" High="30.97" Low="30.35" Volume="15618632" />
|
|
<StockData Name="3" Date="06/07/2006 00:00:00" Price="30.54" Open="30.8" Close="30.54" High="31.25" Low="30.36" Volume="17470884" />
|
|
<StockData Name="3" Date="06/08/2006 00:00:00" Price="30.45" Open="30.43" Close="30.45" High="30.99" Low="29.83" Volume="20538716" />
|
|
<StockData Name="3" Date="06/09/2006 00:00:00" Price="30.37" Open="30.7" Close="30.37" High="30.8" Low="30.23" Volume="10045014" />
|
|
<StockData Name="3" Date="06/12/2006 00:00:00" Price="29.78" Open="30.36" Close="29.78" High="30.65" Low="29.66" Volume="14352285" />
|
|
<StockData Name="3" Date="06/13/2006 00:00:00" Price="29.65" Open="29.77" Close="29.65" High="30.2" Low="29.51" Volume="16435770" />
|
|
<StockData Name="3" Date="06/14/2006 00:00:00" Price="29.62" Open="29.81" Close="29.62" High="30" Low="29.25" Volume="19263319" />
|
|
<StockData Name="3" Date="06/15/2006 00:00:00" Price="30.79" Open="29.98" Close="30.79" High="30.96" Low="29.72" Volume="22375490" />
|
|
<StockData Name="3" Date="06/16/2006 00:00:00" Price="30.36" Open="30.7" Close="30.36" High="30.86" Low="30.15" Volume="12958647" />
|
|
<StockData Name="3" Date="06/19/2006 00:00:00" Price="30.35" Open="30.51" Close="30.35" High="30.75" Low="30.06" Volume="12239077" />
|
|
<StockData Name="3" Date="06/20/2006 00:00:00" Price="30.6" Open="30.42" Close="30.6" High="30.65" Low="30.1" Volume="12613685" />
|
|
<StockData Name="3" Date="06/21/2006 00:00:00" Price="31.06" Open="30.77" Close="31.06" High="31.54" Low="30.65" Volume="18254442" />
|
|
<StockData Name="3" Date="06/22/2006 00:00:00" Price="30.68" Open="30.85" Close="30.68" High="31.16" Low="30.44" Volume="11570232" />
|
|
<StockData Name="3" Date="06/23/2006 00:00:00" Price="31.37" Open="31.08" Close="31.37" High="31.76" Low="30.82" Volume="17378470" />
|
|
<StockData Name="3" Date="06/26/2006 00:00:00" Price="31.55" Open="31.45" Close="31.55" High="31.7" Low="31.16" Volume="11456964" />
|
|
<StockData Name="3" Date="06/27/2006 00:00:00" Price="31.51" Open="31.85" Close="31.51" High="32.22" Low="31.32" Volume="16589398" />
|
|
<StockData Name="3" Date="06/28/2006 00:00:00" Price="31.92" Open="31.75" Close="31.92" High="32.17" Low="31.7" Volume="14043031" />
|
|
<StockData Name="3" Date="06/29/2006 00:00:00" Price="32.97" Open="32.26" Close="32.97" High="33" Low="32.2" Volume="15748387" />
|
|
<StockData Name="3" Date="06/30/2006 00:00:00" Price="33" Open="33.01" Close="33" High="33.12" Low="32.54" Volume="22686536" />
|
|
<StockData Name="3" Date="07/03/2006 00:00:00" Price="33.3" Open="32.9" Close="33.3" High="33.44" Low="32.9" Volume="8067157" />
|
|
<StockData Name="3" Date="07/05/2006 00:00:00" Price="32.47" Open="32.85" Close="32.47" High="32.99" Low="32.33" Volume="13471680" />
|
|
<StockData Name="3" Date="07/06/2006 00:00:00" Price="33.11" Open="32.77" Close="33.11" High="33.22" Low="32.7" Volume="13802068" />
|
|
<StockData Name="3" Date="07/07/2006 00:00:00" Price="32.5" Open="32.94" Close="32.5" High="33.05" Low="32.37" Volume="12372690" />
|
|
<StockData Name="3" Date="07/10/2006 00:00:00" Price="32.85" Open="32.91" Close="32.85" High="33.14" Low="32.73" Volume="15318601" />
|
|
<StockData Name="3" Date="07/11/2006 00:00:00" Price="33.17" Open="32.79" Close="33.17" High="33.35" Low="32.32" Volume="11288506" />
|
|
<StockData Name="3" Date="07/12/2006 00:00:00" Price="33.38" Open="33.03" Close="33.38" High="33.74" Low="32.99" Volume="18708342" />
|
|
<StockData Name="3" Date="07/13/2006 00:00:00" Price="32.23" Open="32.85" Close="32.23" High="33.16" Low="32.07" Volume="19463413" />
|
|
<StockData Name="3" Date="07/14/2006 00:00:00" Price="32.08" Open="32.34" Close="32.08" High="32.48" Low="31.85" Volume="12484647" />
|
|
<StockData Name="3" Date="07/17/2006 00:00:00" Price="31.84" Open="31.98" Close="31.84" High="32.4" Low="31.69" Volume="16376760" />
|
|
<StockData Name="3" Date="07/18/2006 00:00:00" Price="32.24" Open="32.08" Close="32.24" High="32.26" Low="31.25" Volume="43414869" />
|
|
<StockData Name="3" Date="07/19/2006 00:00:00" Price="25.2" Open="26.41" Close="25.2" High="26.7" Low="25.04" Volume="204412426" />
|
|
<StockData Name="3" Date="07/20/2006 00:00:00" Price="25.27" Open="25.55" Close="25.27" High="26.21" Low="24.91" Volume="54684560" />
|
|
<StockData Name="3" Date="07/21/2006 00:00:00" Price="25.89" Open="24.99" Close="25.89" High="26.06" Low="24.91" Volume="36190651" />
|
|
<StockData Name="3" Date="07/24/2006 00:00:00" Price="26.94" Open="26.24" Close="26.94" High="27.23" Low="25.89" Volume="42634524" />
|
|
<StockData Name="3" Date="07/25/2006 00:00:00" Price="26.95" Open="26.75" Close="26.95" High="27.19" Low="26.57" Volume="21388793" />
|
|
<StockData Name="3" Date="07/26/2006 00:00:00" Price="27.08" Open="26.78" Close="27.08" High="27.51" Low="26.57" Volume="20077207" />
|
|
<StockData Name="3" Date="07/27/2006 00:00:00" Price="26.7" Open="27.35" Close="26.7" High="27.5" Low="26.64" Volume="25155165" />
|
|
<StockData Name="3" Date="07/28/2006 00:00:00" Price="27.47" Open="26.9" Close="27.47" High="27.5" Low="26.33" Volume="21584988" />
|
|
<StockData Name="3" Date="07/31/2006 00:00:00" Price="27.14" Open="27.46" Close="27.14" High="27.55" Low="26.99" Volume="16504090" />
|
|
<StockData Name="3" Date="08/01/2006 00:00:00" Price="26.94" Open="27.06" Close="26.94" High="27.12" Low="26.74" Volume="18668659" />
|
|
<StockData Name="3" Date="08/02/2006 00:00:00" Price="26.63" Open="27.01" Close="26.63" High="27.1" Low="26.45" Volume="18120469" />
|
|
<StockData Name="3" Date="08/03/2006 00:00:00" Price="26.9" Open="26.5" Close="26.9" High="27.05" Low="26.4" Volume="15475508" />
|
|
<StockData Name="3" Date="08/04/2006 00:00:00" Price="26.99" Open="27.2" Close="26.99" High="27.58" Low="26.83" Volume="11607948" />
|
|
<StockData Name="3" Date="08/07/2006 00:00:00" Price="27.08" Open="26.92" Close="27.08" High="27.11" Low="26.58" Volume="12968928" />
|
|
<StockData Name="3" Date="08/08/2006 00:00:00" Price="27.44" Open="26.95" Close="27.44" High="27.7" Low="26.63" Volume="19369320" />
|
|
<StockData Name="3" Date="08/09/2006 00:00:00" Price="27.22" Open="27.75" Close="27.22" High="27.85" Low="27" Volume="14736337" />
|
|
<StockData Name="3" Date="08/10/2006 00:00:00" Price="27.49" Open="26.95" Close="27.49" High="27.8" Low="26.85" Volume="12598122" />
|
|
<StockData Name="3" Date="08/11/2006 00:00:00" Price="27.5" Open="27.53" Close="27.5" High="27.72" Low="27.4" Volume="9252261" />
|
|
<StockData Name="3" Date="08/14/2006 00:00:00" Price="27.26" Open="27.71" Close="27.26" High="27.8" Low="27" Volume="10640234" />
|
|
<StockData Name="3" Date="08/15/2006 00:00:00" Price="28.17" Open="27.58" Close="28.17" High="28.2" Low="27.48" Volume="15300086" />
|
|
<StockData Name="3" Date="08/16/2006 00:00:00" Price="28.39" Open="28.35" Close="28.39" High="28.46" Low="27.97" Volume="12589452" />
|
|
<StockData Name="3" Date="08/17/2006 00:00:00" Price="28.91" Open="28.38" Close="28.91" High="29.32" Low="28.34" Volume="17253471" />
|
|
<StockData Name="3" Date="08/18/2006 00:00:00" Price="29.78" Open="28.9" Close="29.78" High="29.97" Low="28.77" Volume="19612863" />
|
|
<StockData Name="3" Date="08/21/2006 00:00:00" Price="28.9" Open="29.22" Close="28.9" High="29.52" Low="28.83" Volume="11575259" />
|
|
<StockData Name="3" Date="08/22/2006 00:00:00" Price="29.26" Open="28.84" Close="29.26" High="29.65" Low="28.8" Volume="10891810" />
|
|
<StockData Name="3" Date="08/23/2006 00:00:00" Price="28.7" Open="29.34" Close="28.7" High="29.47" Low="28.68" Volume="8839699" />
|
|
<StockData Name="3" Date="08/24/2006 00:00:00" Price="28.99" Open="28.75" Close="28.99" High="29.13" Low="28.7" Volume="8985701" />
|
|
<StockData Name="3" Date="08/25/2006 00:00:00" Price="28.77" Open="28.95" Close="28.77" High="29.28" Low="28.74" Volume="6205474" />
|
|
<StockData Name="3" Date="08/28/2006 00:00:00" Price="28.91" Open="28.75" Close="28.91" High="29.25" Low="28.7" Volume="10405937" />
|
|
<StockData Name="3" Date="08/29/2006 00:00:00" Price="28.96" Open="28.86" Close="28.96" High="29.01" Low="28.51" Volume="9888927" />
|
|
<StockData Name="3" Date="08/30/2006 00:00:00" Price="29.02" Open="29" Close="29.02" High="29.14" Low="28.71" Volume="13121357" />
|
|
<StockData Name="3" Date="08/31/2006 00:00:00" Price="28.83" Open="28.98" Close="28.83" High="29.02" Low="28.59" Volume="9449935" />
|
|
<StockData Name="3" Date="09/01/2006 00:00:00" Price="29.49" Open="28.91" Close="29.49" High="29.53" Low="28.91" Volume="11573661" />
|
|
<StockData Name="3" Date="09/05/2006 00:00:00" Price="29.07" Open="29.45" Close="29.07" High="29.48" Low="28.95" Volume="11426033" />
|
|
<StockData Name="3" Date="09/06/2006 00:00:00" Price="28.5" Open="28.94" Close="28.5" High="29.01" Low="28.49" Volume="12802517" />
|
|
<StockData Name="3" Date="09/07/2006 00:00:00" Price="27.86" Open="28.4" Close="27.86" High="28.51" Low="27.82" Volume="18437178" />
|
|
<StockData Name="3" Date="09/08/2006 00:00:00" Price="28.14" Open="28.04" Close="28.14" High="28.32" Low="27.97" Volume="9781982" />
|
|
<StockData Name="3" Date="09/11/2006 00:00:00" Price="28.61" Open="28.05" Close="28.61" High="28.73" Low="27.67" Volume="12940778" />
|
|
<StockData Name="3" Date="09/12/2006 00:00:00" Price="29.09" Open="28.55" Close="29.09" High="29.22" Low="28.46" Volume="10012103" />
|
|
<StockData Name="3" Date="09/13/2006 00:00:00" Price="29.17" Open="29.06" Close="29.17" High="29.37" Low="28.8" Volume="15252677" />
|
|
<StockData Name="3" Date="09/14/2006 00:00:00" Price="29.03" Open="29.1" Close="29.03" High="29.24" Low="28.89" Volume="9565545" />
|
|
<StockData Name="3" Date="09/15/2006 00:00:00" Price="29.32" Open="29.3" Close="29.32" High="29.57" Low="29.22" Volume="19562430" />
|
|
<StockData Name="3" Date="09/18/2006 00:00:00" Price="29" Open="29.37" Close="29" High="29.39" Low="28.58" Volume="15685078" />
|
|
<StockData Name="3" Date="09/19/2006 00:00:00" Price="25.75" Open="29.09" Close="25.75" High="29.13" Low="25.1" Volume="127739742" />
|
|
<StockData Name="3" Date="09/20/2006 00:00:00" Price="25.64" Open="26.04" Close="25.64" High="26.09" Low="25.38" Volume="55654770" />
|
|
<StockData Name="3" Date="09/21/2006 00:00:00" Price="25.34" Open="25.53" Close="25.34" High="25.95" Low="25.21" Volume="28589534" />
|
|
<StockData Name="3" Date="09/22/2006 00:00:00" Price="25.52" Open="25.34" Close="25.52" High="25.69" Low="25.18" Volume="20668600" />
|
|
<StockData Name="3" Date="09/25/2006 00:00:00" Price="25.29" Open="25.64" Close="25.29" High="25.87" Low="25.2" Volume="20012744" />
|
|
<StockData Name="3" Date="09/26/2006 00:00:00" Price="25.05" Open="25.44" Close="25.05" High="25.48" Low="24.81" Volume="35957172" />
|
|
<StockData Name="3" Date="09/27/2006 00:00:00" Price="24.65" Open="25" Close="24.65" High="25.01" Low="24.6" Volume="29865430" />
|
|
<StockData Name="3" Date="09/28/2006 00:00:00" Price="25.33" Open="24.87" Close="25.33" High="25.5" Low="24.84" Volume="35337675" />
|
|
<StockData Name="3" Date="09/29/2006 00:00:00" Price="25.28" Open="25.5" Close="25.28" High="25.59" Low="25.24" Volume="19117081" />
|
|
<StockData Name="3" Date="10/02/2006 00:00:00" Price="24.88" Open="25.45" Close="24.88" High="25.46" Low="24.75" Volume="19646729" />
|
|
<StockData Name="3" Date="10/03/2006 00:00:00" Price="24.84" Open="24.8" Close="24.84" High="25" Low="24.7" Volume="21156884" />
|
|
<StockData Name="3" Date="10/04/2006 00:00:00" Price="25.21" Open="24.89" Close="25.21" High="25.26" Low="24.74" Volume="21721213" />
|
|
<StockData Name="3" Date="10/05/2006 00:00:00" Price="25.18" Open="25.16" Close="25.18" High="25.25" Low="24.88" Volume="17636524" />
|
|
<StockData Name="3" Date="10/06/2006 00:00:00" Price="25.47" Open="25.09" Close="25.47" High="25.5" Low="25.01" Volume="20847342" />
|
|
<StockData Name="3" Date="10/09/2006 00:00:00" Price="25.03" Open="25.45" Close="25.03" High="25.72" Low="25" Volume="15737576" />
|
|
<StockData Name="3" Date="10/10/2006 00:00:00" Price="24.47" Open="24.94" Close="24.47" High="25.03" Low="24.32" Volume="30382123" />
|
|
<StockData Name="3" Date="10/11/2006 00:00:00" Price="24.24" Open="24.29" Close="24.24" High="24.64" Low="23.8" Volume="39360907" />
|
|
<StockData Name="3" Date="10/12/2006 00:00:00" Price="24.12" Open="24.32" Close="24.12" High="24.38" Low="24.1" Volume="25831745" />
|
|
<StockData Name="3" Date="10/13/2006 00:00:00" Price="24.42" Open="23.9" Close="24.42" High="24.5" Low="23.57" Volume="51340196" />
|
|
<StockData Name="3" Date="10/16/2006 00:00:00" Price="24.18" Open="24.34" Close="24.18" High="24.52" Low="23.75" Volume="36660411" />
|
|
<StockData Name="3" Date="10/17/2006 00:00:00" Price="24.15" Open="23.74" Close="24.15" High="24.35" Low="23.68" Volume="68196117" />
|
|
<StockData Name="3" Date="10/18/2006 00:00:00" Price="22.99" Open="24.57" Close="22.99" High="24.75" Low="22.88" Volume="111874792" />
|
|
<StockData Name="3" Date="10/19/2006 00:00:00" Price="23.14" Open="23.02" Close="23.14" High="23.59" Low="23" Volume="42371679" />
|
|
<StockData Name="3" Date="10/20/2006 00:00:00" Price="23.21" Open="23.22" Close="23.21" High="23.27" Low="22.65" Volume="49802346" />
|
|
<StockData Name="3" Date="10/23/2006 00:00:00" Price="23.37" Open="23.14" Close="23.37" High="23.5" Low="23.1" Volume="26305259" />
|
|
<StockData Name="3" Date="10/24/2006 00:00:00" Price="23.53" Open="23.34" Close="23.53" High="23.64" Low="23.15" Volume="31715791" />
|
|
<StockData Name="3" Date="10/25/2006 00:00:00" Price="24.49" Open="23.73" Close="24.49" High="24.64" Low="23.69" Volume="40127077" />
|
|
<StockData Name="3" Date="10/26/2006 00:00:00" Price="25.28" Open="24.7" Close="25.28" High="25.33" Low="24.36" Volume="38452579" />
|
|
<StockData Name="3" Date="10/27/2006 00:00:00" Price="25.34" Open="25.23" Close="25.34" High="25.6" Low="24.9" Volume="29647673" />
|
|
<StockData Name="3" Date="10/30/2006 00:00:00" Price="25.95" Open="25.87" Close="25.95" High="26.4" Low="25.66" Volume="35308374" />
|
|
<StockData Name="3" Date="10/31/2006 00:00:00" Price="26.34" Open="26.44" Close="26.34" High="26.7" Low="26.1" Volume="33583062" />
|
|
<StockData Name="3" Date="11/01/2006 00:00:00" Price="25.99" Open="26.5" Close="25.99" High="26.62" Low="25.82" Volume="26444473" />
|
|
<StockData Name="3" Date="11/02/2006 00:00:00" Price="26.53" Open="25.94" Close="26.53" High="26.6" Low="25.77" Volume="34826595" />
|
|
<StockData Name="3" Date="11/03/2006 00:00:00" Price="26.18" Open="26.62" Close="26.18" High="26.7" Low="26.04" Volume="15318056" />
|
|
<StockData Name="3" Date="11/06/2006 00:00:00" Price="26.59" Open="26.34" Close="26.59" High="26.7" Low="26.1" Volume="22576824" />
|
|
<StockData Name="3" Date="11/07/2006 00:00:00" Price="26.61" Open="26.68" Close="26.61" High="27.15" Low="26.58" Volume="28444631" />
|
|
<StockData Name="3" Date="11/08/2006 00:00:00" Price="26.9" Open="26.36" Close="26.9" High="27.25" Low="26.31" Volume="23391312" />
|
|
<StockData Name="3" Date="11/09/2006 00:00:00" Price="27.45" Open="27.18" Close="27.45" High="27.65" Low="26.96" Volume="27433031" />
|
|
<StockData Name="3" Date="11/10/2006 00:00:00" Price="27.39" Open="27.4" Close="27.39" High="27.5" Low="27.03" Volume="21373944" />
|
|
<StockData Name="3" Date="11/13/2006 00:00:00" Price="27.4" Open="27.17" Close="27.4" High="27.62" Low="27.15" Volume="16883332" />
|
|
<StockData Name="3" Date="11/14/2006 00:00:00" Price="27.24" Open="27.4" Close="27.24" High="27.5" Low="27.11" Volume="20154947" />
|
|
<StockData Name="3" Date="11/15/2006 00:00:00" Price="27.15" Open="27.18" Close="27.15" High="27.5" Low="27.03" Volume="22121705" />
|
|
<StockData Name="3" Date="11/16/2006 00:00:00" Price="26.64" Open="27.31" Close="26.64" High="27.33" Low="26.2" Volume="38515092" />
|
|
<StockData Name="3" Date="11/17/2006 00:00:00" Price="26.91" Open="26.68" Close="26.91" High="27.05" Low="26.63" Volume="17956744" />
|
|
<StockData Name="3" Date="11/20/2006 00:00:00" Price="26.72" Open="26.96" Close="26.72" High="27.04" Low="26.63" Volume="20584378" />
|
|
<StockData Name="3" Date="11/21/2006 00:00:00" Price="27.14" Open="26.5" Close="27.14" High="27.34" Low="26.5" Volume="21144234" />
|
|
<StockData Name="3" Date="11/22/2006 00:00:00" Price="28.49" Open="27.51" Close="28.49" High="28.56" Low="27.29" Volume="32091079" />
|
|
<StockData Name="3" Date="11/24/2006 00:00:00" Price="28.03" Open="28.22" Close="28.03" High="28.49" Low="27.7" Volume="9468998" />
|
|
<StockData Name="3" Date="11/27/2006 00:00:00" Price="27.27" Open="27.5" Close="27.27" High="28.5" Low="27.17" Volume="19928988" />
|
|
<StockData Name="3" Date="11/28/2006 00:00:00" Price="27" Open="27.02" Close="27" High="27.24" Low="26.85" Volume="14980185" />
|
|
<StockData Name="3" Date="11/29/2006 00:00:00" Price="27.04" Open="27.4" Close="27.04" High="27.4" Low="26.71" Volume="19380268" />
|
|
<StockData Name="3" Date="11/30/2006 00:00:00" Price="27.01" Open="27" Close="27.01" High="27.15" Low="26.73" Volume="14916926" />
|
|
<StockData Name="3" Date="12/01/2006 00:00:00" Price="26.49" Open="27" Close="26.49" High="27.25" Low="26" Volume="20057321" />
|
|
<StockData Name="3" Date="12/04/2006 00:00:00" Price="26.89" Open="26.49" Close="26.89" High="27.3" Low="26.49" Volume="28043420" />
|
|
<StockData Name="3" Date="12/05/2006 00:00:00" Price="27.43" Open="26.86" Close="27.43" High="27.61" Low="26.86" Volume="27131498" />
|
|
<StockData Name="3" Date="12/06/2006 00:00:00" Price="26.86" Open="27.25" Close="26.86" High="27.45" Low="26.6" Volume="35207855" />
|
|
<StockData Name="3" Date="12/07/2006 00:00:00" Price="26.63" Open="26.95" Close="26.63" High="27.16" Low="26.6" Volume="22412263" />
|
|
<StockData Name="3" Date="12/08/2006 00:00:00" Price="26.34" Open="26.65" Close="26.34" High="26.78" Low="26.27" Volume="19276003" />
|
|
<StockData Name="3" Date="12/11/2006 00:00:00" Price="26.49" Open="26.37" Close="26.49" High="26.7" Low="26.12" Volume="12921358" />
|
|
<StockData Name="3" Date="12/12/2006 00:00:00" Price="26.75" Open="26.63" Close="26.75" High="27.38" Low="26.6" Volume="32170755" />
|
|
<StockData Name="3" Date="12/13/2006 00:00:00" Price="26.6" Open="27.04" Close="26.6" High="27.23" Low="26.51" Volume="20432092" />
|
|
<StockData Name="3" Date="12/14/2006 00:00:00" Price="26.87" Open="26.63" Close="26.87" High="26.97" Low="26.5" Volume="14409058" />
|
|
<StockData Name="3" Date="12/15/2006 00:00:00" Price="26.9" Open="27" Close="26.9" High="27.22" Low="26.76" Volume="27545767" />
|
|
<StockData Name="3" Date="12/18/2006 00:00:00" Price="26.3" Open="26.89" Close="26.3" High="26.97" Low="26.07" Volume="19437670" />
|
|
<StockData Name="3" Date="12/19/2006 00:00:00" Price="26.41" Open="26.05" Close="26.41" High="26.5" Low="25.91" Volume="18981133" />
|
|
<StockData Name="3" Date="12/20/2006 00:00:00" Price="25.59" Open="26.24" Close="25.59" High="26.31" Low="25.54" Volume="25273236" />
|
|
<StockData Name="3" Date="12/21/2006 00:00:00" Price="25.48" Open="25.71" Close="25.48" High="25.75" Low="25.13" Volume="27054755" />
|
|
<StockData Name="3" Date="12/22/2006 00:00:00" Price="25.55" Open="25.67" Close="25.55" High="25.88" Low="25.45" Volume="14673266" />
|
|
<StockData Name="3" Date="12/26/2006 00:00:00" Price="25.45" Open="25.49" Close="25.45" High="25.61" Low="25.34" Volume="8401533" />
|
|
<StockData Name="3" Date="12/27/2006 00:00:00" Price="25.75" Open="25.47" Close="25.75" High="25.88" Low="25.45" Volume="12426051" />
|
|
<StockData Name="3" Date="12/28/2006 00:00:00" Price="25.36" Open="25.62" Close="25.36" High="25.72" Low="25.3" Volume="12153886" />
|
|
<StockData Name="3" Date="12/29/2006 00:00:00" Price="25.54" Open="25.42" Close="25.54" High="25.82" Low="25.33" Volume="16304003" />
|
|
<StockData Name="3" Date="01/03/2007 00:00:00" Price="25.61" Open="25.85" Close="25.61" High="26.26" Low="25.26" Volume="26654067" />
|
|
<StockData Name="3" Date="01/04/2007 00:00:00" Price="26.85" Open="25.64" Close="26.85" High="26.92" Low="25.52" Volume="32565729" />
|
|
<StockData Name="3" Date="01/05/2007 00:00:00" Price="27.74" Open="26.7" Close="27.74" High="27.87" Low="26.66" Volume="64391379" />
|
|
<StockData Name="3" Date="01/08/2007 00:00:00" Price="27.92" Open="27.7" Close="27.92" High="28.04" Low="27.43" Volume="25716348" />
|
|
<StockData Name="3" Date="01/09/2007 00:00:00" Price="27.58" Open="28" Close="27.58" High="28.05" Low="27.41" Volume="25624340" />
|
|
<StockData Name="3" Date="01/10/2007 00:00:00" Price="28.7" Open="27.48" Close="28.7" High="28.92" Low="27.44" Volume="40240872" />
|
|
<StockData Name="3" Date="01/11/2007 00:00:00" Price="29.2" Open="28.76" Close="29.2" High="29.37" Low="28.7" Volume="28879688" />
|
|
<StockData Name="3" Date="01/12/2007 00:00:00" Price="29.45" Open="28.98" Close="29.45" High="29.5" Low="28.49" Volume="20971299" />
|
|
<StockData Name="3" Date="01/16/2007 00:00:00" Price="29.29" Open="29.88" Close="29.29" High="29.88" Low="28.79" Volume="24449166" />
|
|
<StockData Name="3" Date="01/17/2007 00:00:00" Price="29.05" Open="29.4" Close="29.05" High="29.4" Low="28.81" Volume="17801804" />
|
|
<StockData Name="3" Date="01/18/2007 00:00:00" Price="28.12" Open="28.92" Close="28.12" High="28.99" Low="27.82" Volume="23869944" />
|
|
<StockData Name="3" Date="01/19/2007 00:00:00" Price="27.64" Open="27.93" Close="27.64" High="28.34" Low="27.55" Volume="24760223" />
|
|
<StockData Name="3" Date="01/22/2007 00:00:00" Price="27.42" Open="27.85" Close="27.42" High="27.9" Low="27.18" Volume="23204602" />
|
|
<StockData Name="3" Date="01/23/2007 00:00:00" Price="26.96" Open="27.42" Close="26.96" High="27.54" Low="26.88" Volume="44876406" />
|
|
<StockData Name="3" Date="01/24/2007 00:00:00" Price="28.94" Open="28.34" Close="28.94" High="29.2" Low="28.22" Volume="81047173" />
|
|
<StockData Name="3" Date="01/25/2007 00:00:00" Price="28.21" Open="28.68" Close="28.21" High="29.05" Low="28.13" Volume="28370264" />
|
|
<StockData Name="3" Date="01/26/2007 00:00:00" Price="28.04" Open="28.32" Close="28.04" High="28.52" Low="27.96" Volume="21337083" />
|
|
<StockData Name="3" Date="01/29/2007 00:00:00" Price="27.87" Open="28.05" Close="27.87" High="28.21" Low="27.73" Volume="16860185" />
|
|
<StockData Name="3" Date="01/30/2007 00:00:00" Price="28.04" Open="27.87" Close="28.04" High="28.39" Low="27.61" Volume="13582865" />
|
|
<StockData Name="3" Date="01/31/2007 00:00:00" Price="28.31" Open="28.04" Close="28.31" High="28.48" Low="27.82" Volume="14109084" />
|
|
<StockData Name="3" Date="02/01/2007 00:00:00" Price="28.35" Open="28.68" Close="28.35" High="28.71" Low="28.15" Volume="17912885" />
|
|
<StockData Name="3" Date="02/02/2007 00:00:00" Price="28.77" Open="28.57" Close="28.77" High="28.92" Low="28.45" Volume="16502360" />
|
|
<StockData Name="3" Date="02/05/2007 00:00:00" Price="28.56" Open="28.67" Close="28.56" High="28.8" Low="28.36" Volume="11166146" />
|
|
<StockData Name="3" Date="02/06/2007 00:00:00" Price="29.35" Open="28.61" Close="29.35" High="29.56" Low="28.6" Volume="24510584" />
|
|
<StockData Name="3" Date="02/07/2007 00:00:00" Price="29.89" Open="29.35" Close="29.89" High="30.15" Low="29.12" Volume="29165297" />
|
|
<StockData Name="3" Date="02/08/2007 00:00:00" Price="30.08" Open="29.75" Close="30.08" High="30.24" Low="29.73" Volume="15563680" />
|
|
<StockData Name="3" Date="02/09/2007 00:00:00" Price="29.74" Open="30.07" Close="29.74" High="30.16" Low="29.51" Volume="18173245" />
|
|
<StockData Name="3" Date="02/12/2007 00:00:00" Price="29.17" Open="29.29" Close="29.17" High="29.77" Low="29.05" Volume="18317957" />
|
|
<StockData Name="3" Date="02/13/2007 00:00:00" Price="29.56" Open="29.37" Close="29.56" High="29.68" Low="29.26" Volume="13300013" />
|
|
<StockData Name="3" Date="02/14/2007 00:00:00" Price="30.66" Open="29.69" Close="30.66" High="30.86" Low="29.64" Volume="30823693" />
|
|
<StockData Name="3" Date="02/15/2007 00:00:00" Price="31.25" Open="30.82" Close="31.25" High="31.65" Low="30.69" Volume="28171391" />
|
|
<StockData Name="3" Date="02/16/2007 00:00:00" Price="31.91" Open="31" Close="31.91" High="32" Low="31" Volume="36782786" />
|
|
<StockData Name="3" Date="02/20/2007 00:00:00" Price="32.01" Open="31.8" Close="32.01" High="32.21" Low="31.39" Volume="20031440" />
|
|
<StockData Name="3" Date="02/21/2007 00:00:00" Price="31.65" Open="31.74" Close="31.65" High="31.77" Low="31.22" Volume="28005578" />
|
|
<StockData Name="3" Date="02/22/2007 00:00:00" Price="31.6" Open="31.6" Close="31.6" High="32.08" Low="31.32" Volume="15492646" />
|
|
<StockData Name="3" Date="02/23/2007 00:00:00" Price="32.1" Open="31.6" Close="32.1" High="32.18" Low="31.41" Volume="21562255" />
|
|
<StockData Name="3" Date="02/26/2007 00:00:00" Price="32.12" Open="32.8" Close="32.12" High="32.84" Low="30.85" Volume="28394245" />
|
|
<StockData Name="3" Date="02/27/2007 00:00:00" Price="30.95" Open="31.38" Close="30.95" High="31.64" Low="30.24" Volume="31576938" />
|
|
<StockData Name="3" Date="02/28/2007 00:00:00" Price="30.86" Open="30.86" Close="30.86" High="31.47" Low="30.09" Volume="30547933" />
|
|
<StockData Name="3" Date="03/01/2007 00:00:00" Price="30.86" Open="30.13" Close="30.86" High="31.23" Low="30" Volume="24027561" />
|
|
<StockData Name="3" Date="03/02/2007 00:00:00" Price="30.42" Open="30.54" Close="30.42" High="30.89" Low="30.28" Volume="18137552" />
|
|
<StockData Name="3" Date="03/05/2007 00:00:00" Price="30.31" Open="30.18" Close="30.31" High="31.9" Low="30.14" Volume="21486633" />
|
|
<StockData Name="3" Date="03/06/2007 00:00:00" Price="30.8" Open="30.89" Close="30.8" High="31.06" Low="30.52" Volume="33490548" />
|
|
<StockData Name="3" Date="03/07/2007 00:00:00" Price="30.39" Open="30.95" Close="30.39" High="31.03" Low="30.33" Volume="16021518" />
|
|
<StockData Name="3" Date="03/08/2007 00:00:00" Price="30.71" Open="30.82" Close="30.71" High="31.04" Low="30.58" Volume="13717076" />
|
|
<StockData Name="3" Date="03/09/2007 00:00:00" Price="29.12" Open="29.85" Close="29.12" High="30.15" Low="28.79" Volume="72786372" />
|
|
<StockData Name="3" Date="03/12/2007 00:00:00" Price="29.99" Open="29.3" Close="29.99" High="30.11" Low="29.28" Volume="36048732" />
|
|
<StockData Name="3" Date="03/13/2007 00:00:00" Price="29.56" Open="29.77" Close="29.56" High="30.24" Low="29.42" Volume="18263793" />
|
|
<StockData Name="3" Date="03/14/2007 00:00:00" Price="29.86" Open="29.63" Close="29.86" High="30.04" Low="29.26" Volume="23604830" />
|
|
<StockData Name="3" Date="03/15/2007 00:00:00" Price="30.06" Open="29.81" Close="30.06" High="30.07" Low="29.78" Volume="15440846" />
|
|
<StockData Name="3" Date="03/16/2007 00:00:00" Price="29.88" Open="30.02" Close="29.88" High="30.11" Low="29.72" Volume="19801762" />
|
|
<StockData Name="3" Date="03/19/2007 00:00:00" Price="30.03" Open="30" Close="30.03" High="30.19" Low="29.92" Volume="9989268" />
|
|
<StockData Name="3" Date="03/20/2007 00:00:00" Price="30.33" Open="30" Close="30.33" High="30.35" Low="29.94" Volume="12206503" />
|
|
<StockData Name="3" Date="03/21/2007 00:00:00" Price="31.29" Open="30.33" Close="31.29" High="31.39" Low="30.21" Volume="26675075" />
|
|
<StockData Name="3" Date="03/22/2007 00:00:00" Price="31.26" Open="31.36" Close="31.26" High="31.44" Low="30.85" Volume="13249801" />
|
|
<StockData Name="3" Date="03/23/2007 00:00:00" Price="31.36" Open="31.33" Close="31.36" High="31.7" Low="31.16" Volume="12729466" />
|
|
<StockData Name="3" Date="03/26/2007 00:00:00" Price="31.66" Open="31.25" Close="31.66" High="31.74" Low="31.24" Volume="12910493" />
|
|
<StockData Name="3" Date="03/27/2007 00:00:00" Price="31.55" Open="31.56" Close="31.55" High="31.66" Low="31.24" Volume="9417042" />
|
|
<StockData Name="3" Date="03/28/2007 00:00:00" Price="31.41" Open="31.45" Close="31.41" High="31.7" Low="31.25" Volume="13511907" />
|
|
<StockData Name="3" Date="03/29/2007 00:00:00" Price="31.34" Open="31.71" Close="31.34" High="31.73" Low="30.83" Volume="13815388" />
|
|
<StockData Name="3" Date="03/30/2007 00:00:00" Price="31.29" Open="31.21" Close="31.29" High="31.6" Low="31.02" Volume="9434964" />
|
|
<StockData Name="3" Date="04/02/2007 00:00:00" Price="31.28" Open="31.22" Close="31.28" High="31.4" Low="30.93" Volume="8668876" />
|
|
<StockData Name="3" Date="04/03/2007 00:00:00" Price="31.72" Open="31.41" Close="31.72" High="32" Low="31.41" Volume="12339884" />
|
|
<StockData Name="3" Date="04/04/2007 00:00:00" Price="31.62" Open="31.61" Close="31.62" High="31.87" Low="31.48" Volume="7848059" />
|
|
<StockData Name="3" Date="04/05/2007 00:00:00" Price="31.96" Open="32" Close="31.96" High="32.09" Low="31.72" Volume="13892548" />
|
|
<StockData Name="3" Date="04/09/2007 00:00:00" Price="31.64" Open="32.01" Close="31.64" High="32.24" Low="31.6" Volume="12411792" />
|
|
<StockData Name="3" Date="04/10/2007 00:00:00" Price="31.69" Open="31.64" Close="31.69" High="32.02" Low="31.6" Volume="12799376" />
|
|
<StockData Name="3" Date="04/11/2007 00:00:00" Price="31.17" Open="31.65" Close="31.17" High="31.73" Low="30.9" Volume="16237154" />
|
|
<StockData Name="3" Date="04/12/2007 00:00:00" Price="31.21" Open="31.26" Close="31.21" High="31.42" Low="31.1" Volume="13905515" />
|
|
<StockData Name="3" Date="04/13/2007 00:00:00" Price="31.41" Open="31.15" Close="31.41" High="31.5" Low="30.96" Volume="12009472" />
|
|
<StockData Name="3" Date="04/16/2007 00:00:00" Price="31.61" Open="31.68" Close="31.61" High="31.79" Low="31.24" Volume="14378701" />
|
|
<StockData Name="3" Date="04/17/2007 00:00:00" Price="32.09" Open="31.98" Close="32.09" High="32.14" Low="31.71" Volume="44549759" />
|
|
<StockData Name="3" Date="04/18/2007 00:00:00" Price="28.31" Open="28.42" Close="28.31" High="28.9" Low="27.89" Volume="127898810" />
|
|
<StockData Name="3" Date="04/19/2007 00:00:00" Price="27.51" Open="28.1" Close="27.51" High="28.23" Low="27.46" Volume="45686451" />
|
|
<StockData Name="3" Date="04/20/2007 00:00:00" Price="27.46" Open="27.86" Close="27.46" High="27.86" Low="27.37" Volume="39789613" />
|
|
<StockData Name="3" Date="04/23/2007 00:00:00" Price="27.88" Open="27.53" Close="27.88" High="28.14" Low="27.37" Volume="27268898" />
|
|
<StockData Name="3" Date="04/24/2007 00:00:00" Price="28.02" Open="28.03" Close="28.02" High="28.26" Low="27.69" Volume="25999999" />
|
|
<StockData Name="3" Date="04/25/2007 00:00:00" Price="28.06" Open="28.22" Close="28.06" High="28.27" Low="27.68" Volume="35585432" />
|
|
<StockData Name="3" Date="04/26/2007 00:00:00" Price="28.49" Open="27.98" Close="28.49" High="28.65" Low="27.73" Volume="32339173" />
|
|
<StockData Name="3" Date="04/27/2007 00:00:00" Price="28.34" Open="28.35" Close="28.34" High="28.86" Low="28.17" Volume="21099354" />
|
|
<StockData Name="3" Date="04/30/2007 00:00:00" Price="28.04" Open="28.32" Close="28.04" High="28.5" Low="28" Volume="17608540" />
|
|
<StockData Name="3" Date="05/01/2007 00:00:00" Price="27.73" Open="28.25" Close="27.73" High="28.35" Low="27.53" Volume="18318961" />
|
|
<StockData Name="3" Date="05/02/2007 00:00:00" Price="28.12" Open="27.72" Close="28.12" High="28.26" Low="27.72" Volume="16995768" />
|
|
<StockData Name="3" Date="05/03/2007 00:00:00" Price="28.18" Open="28.25" Close="28.18" High="28.5" Low="28.01" Volume="20121161" />
|
|
<StockData Name="3" Date="05/04/2007 00:00:00" Price="30.98" Open="33.27" Close="30.98" High="33.61" Low="29.58" Volume="245789251" />
|
|
<StockData Name="3" Date="05/07/2007 00:00:00" Price="30.38" Open="30.13" Close="30.38" High="30.98" Low="29.86" Volume="41260497" />
|
|
<StockData Name="3" Date="05/08/2007 00:00:00" Price="30.41" Open="30.24" Close="30.41" High="31.1" Low="30.21" Volume="28117107" />
|
|
<StockData Name="3" Date="05/09/2007 00:00:00" Price="30.22" Open="30.16" Close="30.22" High="30.44" Low="29.95" Volume="23546852" />
|
|
<StockData Name="3" Date="05/10/2007 00:00:00" Price="29.7" Open="30.52" Close="29.7" High="30.69" Low="29.61" Volume="26574527" />
|
|
<StockData Name="3" Date="05/11/2007 00:00:00" Price="30.05" Open="29.62" Close="30.05" High="30.08" Low="29.53" Volume="13910127" />
|
|
<StockData Name="3" Date="05/14/2007 00:00:00" Price="29.31" Open="29.79" Close="29.31" High="30" Low="29.08" Volume="20900346" />
|
|
<StockData Name="3" Date="05/15/2007 00:00:00" Price="28.81" Open="29.16" Close="28.81" High="29.42" Low="28.75" Volume="22231828" />
|
|
<StockData Name="3" Date="05/16/2007 00:00:00" Price="29.21" Open="28.89" Close="29.21" High="29.37" Low="28.25" Volume="32982311" />
|
|
<StockData Name="3" Date="05/17/2007 00:00:00" Price="28.57" Open="28.99" Close="28.57" High="29.13" Low="28.49" Volume="23567675" />
|
|
<StockData Name="3" Date="05/18/2007 00:00:00" Price="29.75" Open="28.9" Close="29.75" High="29.8" Low="28.78" Volume="35493633" />
|
|
<StockData Name="3" Date="05/21/2007 00:00:00" Price="29.35" Open="29.62" Close="29.35" High="29.86" Low="29.32" Volume="19030940" />
|
|
<StockData Name="3" Date="05/22/2007 00:00:00" Price="28.92" Open="29.33" Close="28.92" High="29.35" Low="28.78" Volume="19141588" />
|
|
<StockData Name="3" Date="05/23/2007 00:00:00" Price="28.61" Open="29.1" Close="28.61" High="29.37" Low="28.53" Volume="28664524" />
|
|
<StockData Name="3" Date="05/24/2007 00:00:00" Price="28.41" Open="28.65" Close="28.41" High="28.88" Low="28.25" Volume="19127041" />
|
|
<StockData Name="3" Date="05/25/2007 00:00:00" Price="28.58" Open="28.44" Close="28.58" High="28.73" Low="28.34" Volume="10334577" />
|
|
<StockData Name="3" Date="05/29/2007 00:00:00" Price="28.4" Open="28.36" Close="28.4" High="28.73" Low="28.2" Volume="13984167" />
|
|
<StockData Name="3" Date="05/30/2007 00:00:00" Price="28.38" Open="28.19" Close="28.38" High="28.38" Low="28" Volume="16143695" />
|
|
<StockData Name="3" Date="05/31/2007 00:00:00" Price="28.7" Open="28.76" Close="28.7" High="28.85" Low="28.49" Volume="15874325" />
|
|
<StockData Name="3" Date="06/01/2007 00:00:00" Price="28.78" Open="28.9" Close="28.78" High="29.13" Low="28.61" Volume="12401444" />
|
|
<StockData Name="3" Date="06/04/2007 00:00:00" Price="28.59" Open="28.6" Close="28.59" High="28.78" Low="28.4" Volume="13430613" />
|
|
<StockData Name="3" Date="06/05/2007 00:00:00" Price="28.23" Open="28.4" Close="28.23" High="28.59" Low="28.1" Volume="20501364" />
|
|
<StockData Name="3" Date="06/06/2007 00:00:00" Price="27.44" Open="28.05" Close="27.44" High="28.11" Low="27.3" Volume="33559306" />
|
|
<StockData Name="3" Date="06/07/2007 00:00:00" Price="26.98" Open="27.34" Close="26.98" High="27.73" Low="26.98" Volume="34247885" />
|
|
<StockData Name="3" Date="06/08/2007 00:00:00" Price="27.39" Open="27.02" Close="27.39" High="27.45" Low="26.96" Volume="18632640" />
|
|
<StockData Name="3" Date="06/11/2007 00:00:00" Price="27.35" Open="27.27" Close="27.35" High="27.52" Low="27.15" Volume="14871415" />
|
|
<StockData Name="3" Date="06/12/2007 00:00:00" Price="27.05" Open="27.3" Close="27.05" High="27.66" Low="26.98" Volume="22214546" />
|
|
<StockData Name="3" Date="06/13/2007 00:00:00" Price="27.38" Open="27.12" Close="27.38" High="27.41" Low="26.61" Volume="31226210" />
|
|
<StockData Name="3" Date="06/14/2007 00:00:00" Price="27.3" Open="27.38" Close="27.3" High="27.64" Low="27.15" Volume="18919820" />
|
|
<StockData Name="3" Date="06/15/2007 00:00:00" Price="27.31" Open="27.49" Close="27.31" High="27.52" Low="27.19" Volume="23823194" />
|
|
<StockData Name="3" Date="06/18/2007 00:00:00" Price="28.12" Open="27.72" Close="28.12" High="28.34" Low="27.5" Volume="72522004" />
|
|
<StockData Name="3" Date="06/19/2007 00:00:00" Price="27.63" Open="29.4" Close="27.63" High="29.4" Low="27.54" Volume="66111775" />
|
|
<StockData Name="3" Date="06/20/2007 00:00:00" Price="27.66" Open="27.89" Close="27.66" High="28.17" Low="27.66" Volume="33518397" />
|
|
<StockData Name="3" Date="06/21/2007 00:00:00" Price="27.67" Open="27.69" Close="27.67" High="27.94" Low="27.55" Volume="18061511" />
|
|
<StockData Name="3" Date="06/22/2007 00:00:00" Price="27.38" Open="27.68" Close="27.38" High="27.79" Low="27.31" Volume="34923661" />
|
|
<StockData Name="3" Date="06/25/2007 00:00:00" Price="27.64" Open="27.6" Close="27.64" High="27.77" Low="27.34" Volume="21249748" />
|
|
<StockData Name="3" Date="06/26/2007 00:00:00" Price="27.71" Open="27.73" Close="27.71" High="28.18" Low="27.36" Volume="25323971" />
|
|
<StockData Name="3" Date="06/27/2007 00:00:00" Price="27.58" Open="27.51" Close="27.58" High="27.66" Low="27.4" Volume="14096672" />
|
|
<StockData Name="3" Date="06/28/2007 00:00:00" Price="27.25" Open="27.44" Close="27.25" High="27.49" Low="27.12" Volume="17165040" />
|
|
<StockData Name="3" Date="06/29/2007 00:00:00" Price="27.13" Open="27.21" Close="27.13" High="27.38" Low="26.93" Volume="13839670" />
|
|
<StockData Name="3" Date="07/02/2007 00:00:00" Price="26.86" Open="27.19" Close="26.86" High="27.27" Low="26.76" Volume="21132104" />
|
|
<StockData Name="3" Date="07/03/2007 00:00:00" Price="27" Open="26.95" Close="27" High="27.25" Low="26.9" Volume="11643386" />
|
|
<StockData Name="3" Date="07/05/2007 00:00:00" Price="26.99" Open="26.92" Close="26.99" High="27.14" Low="26.9" Volume="16077277" />
|
|
<StockData Name="3" Date="07/06/2007 00:00:00" Price="27.1" Open="27.01" Close="27.1" High="27.14" Low="26.93" Volume="12284863" />
|
|
<StockData Name="3" Date="07/09/2007 00:00:00" Price="27.2" Open="26.92" Close="27.2" High="27.33" Low="26.82" Volume="17518744" />
|
|
<StockData Name="3" Date="07/10/2007 00:00:00" Price="26.97" Open="27.09" Close="26.97" High="27.57" Low="26.96" Volume="24640300" />
|
|
<StockData Name="3" Date="07/11/2007 00:00:00" Price="26.69" Open="27.03" Close="26.69" High="27.05" Low="26.55" Volume="21971546" />
|
|
<StockData Name="3" Date="07/12/2007 00:00:00" Price="26.96" Open="26.7" Close="26.96" High="26.97" Low="26.34" Volume="20082301" />
|
|
<StockData Name="3" Date="07/13/2007 00:00:00" Price="26.58" Open="26.87" Close="26.58" High="26.97" Low="26.5" Volume="18523900" />
|
|
<StockData Name="3" Date="07/16/2007 00:00:00" Price="26.7" Open="26.48" Close="26.7" High="26.74" Low="26.13" Volume="30804443" />
|
|
<StockData Name="3" Date="07/17/2007 00:00:00" Price="27.53" Open="26.74" Close="27.53" High="27.8" Low="26.7" Volume="53656098" />
|
|
<StockData Name="3" Date="07/18/2007 00:00:00" Price="26.2" Open="26.07" Close="26.2" High="26.72" Low="26.02" Volume="65141119" />
|
|
<StockData Name="3" Date="07/19/2007 00:00:00" Price="26.03" Open="26.32" Close="26.03" High="26.34" Low="25.92" Volume="29538470" />
|
|
<StockData Name="3" Date="07/20/2007 00:00:00" Price="25.35" Open="25.7" Close="25.35" High="25.89" Low="25.2" Volume="38058077" />
|
|
<StockData Name="3" Date="07/23/2007 00:00:00" Price="24.99" Open="25.43" Close="24.99" High="25.46" Low="24.98" Volume="26631459" />
|
|
<StockData Name="3" Date="07/24/2007 00:00:00" Price="24.84" Open="24.8" Close="24.84" High="25.34" Low="24.73" Volume="29027049" />
|
|
<StockData Name="3" Date="07/25/2007 00:00:00" Price="24.68" Open="25.01" Close="24.68" High="25.32" Low="24.59" Volume="21909270" />
|
|
<StockData Name="3" Date="07/26/2007 00:00:00" Price="24.03" Open="24.4" Close="24.03" High="24.49" Low="23.62" Volume="33433899" />
|
|
<StockData Name="3" Date="07/27/2007 00:00:00" Price="23.49" Open="23.98" Close="23.49" High="24.49" Low="23.47" Volume="35749713" />
|
|
<StockData Name="3" Date="07/30/2007 00:00:00" Price="23.62" Open="23.55" Close="23.62" High="23.88" Low="23.38" Volume="20980289" />
|
|
<StockData Name="3" Date="07/31/2007 00:00:00" Price="23.25" Open="23.88" Close="23.25" High="23.93" Low="23.24" Volume="21581479" />
|
|
<StockData Name="3" Date="08/01/2007 00:00:00" Price="23.25" Open="23.17" Close="23.25" High="23.4" Low="22.85" Volume="22042743" />
|
|
<StockData Name="3" Date="08/02/2007 00:00:00" Price="23.36" Open="22.65" Close="23.36" High="23.7" Low="22.65" Volume="21115726" />
|
|
<StockData Name="3" Date="08/03/2007 00:00:00" Price="22.92" Open="23.2" Close="22.92" High="23.39" Low="22.87" Volume="19703350" />
|
|
<StockData Name="3" Date="08/06/2007 00:00:00" Price="22.97" Open="23.03" Close="22.97" High="23.15" Low="22.44" Volume="28958449" />
|
|
<StockData Name="3" Date="08/07/2007 00:00:00" Price="23.44" Open="22.75" Close="23.44" High="23.7" Low="22.69" Volume="20086935" />
|
|
<StockData Name="3" Date="08/08/2007 00:00:00" Price="23.87" Open="23.46" Close="23.87" High="23.87" Low="23.43" Volume="17203280" />
|
|
<StockData Name="3" Date="08/09/2007 00:00:00" Price="23.8" Open="23.67" Close="23.8" High="24.45" Low="23.51" Volume="24059713" />
|
|
<StockData Name="3" Date="08/10/2007 00:00:00" Price="23.94" Open="23.93" Close="23.94" High="24.22" Low="23.52" Volume="22939798" />
|
|
<StockData Name="3" Date="08/13/2007 00:00:00" Price="24.57" Open="24.21" Close="24.57" High="24.74" Low="24.01" Volume="21318361" />
|
|
<StockData Name="3" Date="08/14/2007 00:00:00" Price="23.72" Open="24.69" Close="23.72" High="24.7" Low="23.69" Volume="18709661" />
|
|
<StockData Name="3" Date="08/15/2007 00:00:00" Price="23.32" Open="23.56" Close="23.32" High="24" Low="23.25" Volume="18769402" />
|
|
<StockData Name="3" Date="08/16/2007 00:00:00" Price="22.76" Open="23" Close="22.76" High="23.15" Low="22.5" Volume="29652202" />
|
|
<StockData Name="3" Date="08/17/2007 00:00:00" Price="23.54" Open="23.26" Close="23.54" High="23.63" Low="22.76" Volume="19529174" />
|
|
<StockData Name="3" Date="08/20/2007 00:00:00" Price="23.34" Open="23.64" Close="23.34" High="23.74" Low="23.18" Volume="13344499" />
|
|
<StockData Name="3" Date="08/21/2007 00:00:00" Price="23.04" Open="23.25" Close="23.04" High="23.48" Low="22.91" Volume="25962884" />
|
|
<StockData Name="3" Date="08/22/2007 00:00:00" Price="23.23" Open="23.22" Close="23.23" High="23.52" Low="23.18" Volume="18763603" />
|
|
<StockData Name="3" Date="08/23/2007 00:00:00" Price="23.13" Open="23.35" Close="23.13" High="23.36" Low="22.95" Volume="15605130" />
|
|
<StockData Name="3" Date="08/24/2007 00:00:00" Price="23.59" Open="23.03" Close="23.59" High="23.73" Low="23.03" Volume="11191004" />
|
|
<StockData Name="3" Date="08/27/2007 00:00:00" Price="23.03" Open="23.59" Close="23.03" High="23.76" Low="23.01" Volume="16532857" />
|
|
<StockData Name="3" Date="08/28/2007 00:00:00" Price="22.52" Open="22.95" Close="22.52" High="23.1" Low="22.5" Volume="18030525" />
|
|
<StockData Name="3" Date="08/29/2007 00:00:00" Price="22.55" Open="22.6" Close="22.55" High="22.69" Low="22.27" Volume="24602200" />
|
|
<StockData Name="3" Date="08/30/2007 00:00:00" Price="22.61" Open="22.49" Close="22.61" High="22.91" Low="22.38" Volume="18175976" />
|
|
<StockData Name="3" Date="08/31/2007 00:00:00" Price="22.73" Open="22.81" Close="22.73" High="22.83" Low="22.51" Volume="13051509" />
|
|
<StockData Name="3" Date="09/04/2007 00:00:00" Price="23.97" Open="23.3" Close="23.97" High="24.5" Low="23.2" Volume="43598591" />
|
|
<StockData Name="3" Date="09/05/2007 00:00:00" Price="24.1" Open="24.1" Close="24.1" High="24.4" Low="23.91" Volume="23070970" />
|
|
<StockData Name="3" Date="09/06/2007 00:00:00" Price="24.15" Open="24.22" Close="24.15" High="24.32" Low="23.62" Volume="13922033" />
|
|
<StockData Name="3" Date="09/07/2007 00:00:00" Price="23.76" Open="23.76" Close="23.76" High="24.05" Low="23.6" Volume="12575491" />
|
|
<StockData Name="3" Date="09/10/2007 00:00:00" Price="23.3" Open="23.85" Close="23.3" High="23.85" Low="23.1" Volume="15245907" />
|
|
<StockData Name="3" Date="09/11/2007 00:00:00" Price="23.71" Open="23.31" Close="23.71" High="23.84" Low="23.31" Volume="17207427" />
|
|
<StockData Name="3" Date="09/12/2007 00:00:00" Price="23.56" Open="23.64" Close="23.56" High="23.94" Low="23.53" Volume="16657500" />
|
|
<StockData Name="3" Date="09/13/2007 00:00:00" Price="23.72" Open="23.6" Close="23.72" High="23.96" Low="23.6" Volume="10308953" />
|
|
<StockData Name="3" Date="09/14/2007 00:00:00" Price="24.73" Open="23.69" Close="24.73" High="25" Low="23.65" Volume="28869069" />
|
|
<StockData Name="3" Date="09/17/2007 00:00:00" Price="24.95" Open="24.5" Close="24.95" High="25.1" Low="24.38" Volume="20593966" />
|
|
<StockData Name="3" Date="09/18/2007 00:00:00" Price="25.06" Open="25.06" Close="25.06" High="25.21" Low="24.53" Volume="28120976" />
|
|
<StockData Name="3" Date="09/19/2007 00:00:00" Price="25.29" Open="25.09" Close="25.29" High="25.37" Low="24.81" Volume="25867842" />
|
|
<StockData Name="3" Date="09/20/2007 00:00:00" Price="25.29" Open="25.28" Close="25.29" High="25.61" Low="25.16" Volume="17311921" />
|
|
<StockData Name="3" Date="09/21/2007 00:00:00" Price="26.05" Open="25.54" Close="26.05" High="26.21" Low="25.29" Volume="53062016" />
|
|
<StockData Name="3" Date="09/24/2007 00:00:00" Price="25.73" Open="26.13" Close="25.73" High="26.4" Low="25.51" Volume="27597784" />
|
|
<StockData Name="3" Date="09/25/2007 00:00:00" Price="26.51" Open="25.7" Close="26.51" High="26.65" Low="25.63" Volume="33721643" />
|
|
<StockData Name="3" Date="09/26/2007 00:00:00" Price="26.7" Open="26.7" Close="26.7" High="27.07" Low="26.5" Volume="18692574" />
|
|
<StockData Name="3" Date="09/27/2007 00:00:00" Price="26.27" Open="26.95" Close="26.27" High="26.95" Low="26.17" Volume="21365142" />
|
|
<StockData Name="3" Date="09/28/2007 00:00:00" Price="26.84" Open="26.49" Close="26.84" High="26.89" Low="26.2" Volume="22155590" />
|
|
<StockData Name="3" Date="10/01/2007 00:00:00" Price="27.04" Open="26.76" Close="27.04" High="27.1" Low="26.73" Volume="16938662" />
|
|
<StockData Name="3" Date="10/02/2007 00:00:00" Price="26.95" Open="27.2" Close="26.95" High="27.24" Low="26.62" Volume="15133362" />
|
|
<StockData Name="3" Date="10/03/2007 00:00:00" Price="27.17" Open="27.16" Close="27.17" High="27.38" Low="26.82" Volume="18052475" />
|
|
<StockData Name="3" Date="10/04/2007 00:00:00" Price="27.15" Open="27.19" Close="27.15" High="27.29" Low="26.9" Volume="19203587" />
|
|
<StockData Name="3" Date="10/05/2007 00:00:00" Price="27.88" Open="27.78" Close="27.88" High="28.16" Low="27.75" Volume="28389012" />
|
|
<StockData Name="3" Date="10/08/2007 00:00:00" Price="28.05" Open="28.01" Close="28.05" High="28.17" Low="27.75" Volume="15063431" />
|
|
<StockData Name="3" Date="10/09/2007 00:00:00" Price="28.37" Open="28.35" Close="28.37" High="28.76" Low="27.94" Volume="19541765" />
|
|
<StockData Name="3" Date="10/10/2007 00:00:00" Price="28.36" Open="28.43" Close="28.36" High="28.7" Low="27.9" Volume="14847071" />
|
|
<StockData Name="3" Date="10/11/2007 00:00:00" Price="27.65" Open="28.44" Close="27.65" High="28.68" Low="27.5" Volume="25301671" />
|
|
<StockData Name="3" Date="10/12/2007 00:00:00" Price="28.48" Open="27.76" Close="28.48" High="28.51" Low="27.65" Volume="22126995" />
|
|
<StockData Name="3" Date="10/15/2007 00:00:00" Price="27.86" Open="28.32" Close="27.86" High="28.4" Low="27.46" Volume="22994007" />
|
|
<StockData Name="3" Date="10/16/2007 00:00:00" Price="26.69" Open="27.37" Close="26.69" High="27.48" Low="26.55" Volume="56275242" />
|
|
<StockData Name="3" Date="10/17/2007 00:00:00" Price="28.82" Open="29.1" Close="28.82" High="29.2" Low="28" Volume="75067683" />
|
|
<StockData Name="3" Date="10/18/2007 00:00:00" Price="29.35" Open="28.59" Close="29.35" High="29.6" Low="28.47" Volume="28301621" />
|
|
<StockData Name="3" Date="10/19/2007 00:00:00" Price="29.03" Open="29.36" Close="29.03" High="29.96" Low="28.85" Volume="41929891" />
|
|
<StockData Name="3" Date="10/22/2007 00:00:00" Price="29.85" Open="28.93" Close="29.85" High="30" Low="28.8" Volume="27750065" />
|
|
<StockData Name="3" Date="10/23/2007 00:00:00" Price="30.64" Open="30.12" Close="30.64" High="30.88" Low="30.03" Volume="45406111" />
|
|
<StockData Name="3" Date="10/24/2007 00:00:00" Price="30.68" Open="30.68" Close="30.68" High="30.98" Low="30" Volume="33603080" />
|
|
<StockData Name="3" Date="10/25/2007 00:00:00" Price="31.34" Open="30.75" Close="31.34" High="31.62" Low="30.5" Volume="38711764" />
|
|
<StockData Name="3" Date="10/26/2007 00:00:00" Price="33.63" Open="32.43" Close="33.63" High="33.99" Low="31.61" Volume="65996497" />
|
|
<StockData Name="3" Date="10/29/2007 00:00:00" Price="31.79" Open="34.07" Close="31.79" High="34.08" Low="31.18" Volume="83685774" />
|
|
<StockData Name="3" Date="10/30/2007 00:00:00" Price="30.83" Open="31.55" Close="30.83" High="31.64" Low="30.12" Volume="52417261" />
|
|
<StockData Name="3" Date="10/31/2007 00:00:00" Price="31.1" Open="31.5" Close="31.1" High="31.75" Low="30.5" Volume="34761971" />
|
|
<StockData Name="3" Date="11/01/2007 00:00:00" Price="30.22" Open="30.86" Close="30.22" High="31.1" Low="30.04" Volume="26913236" />
|
|
<StockData Name="3" Date="11/02/2007 00:00:00" Price="31.11" Open="30.54" Close="31.11" High="31.21" Low="29.64" Volume="34090205" />
|
|
<StockData Name="3" Date="11/05/2007 00:00:00" Price="31.36" Open="30.71" Close="31.36" High="32.37" Low="30.35" Volume="43520259" />
|
|
<StockData Name="3" Date="11/06/2007 00:00:00" Price="29.93" Open="31.76" Close="29.93" High="31.79" Low="29" Volume="63664347" />
|
|
<StockData Name="3" Date="11/07/2007 00:00:00" Price="27.63" Open="29.27" Close="27.63" High="29.3" Low="27.56" Volume="57069799" />
|
|
<StockData Name="3" Date="11/08/2007 00:00:00" Price="26.7" Open="28.11" Close="26.7" High="28.24" Low="25.82" Volume="58160569" />
|
|
<StockData Name="3" Date="11/09/2007 00:00:00" Price="25.79" Open="26.13" Close="25.79" High="26.38" Low="25.4" Volume="45196011" />
|
|
<StockData Name="3" Date="11/12/2007 00:00:00" Price="24.78" Open="25.8" Close="24.78" High="26.2" Low="24.69" Volume="31264174" />
|
|
<StockData Name="3" Date="11/13/2007 00:00:00" Price="26.1" Open="25.53" Close="26.1" High="26.24" Low="25.3" Volume="34123220" />
|
|
<StockData Name="3" Date="11/14/2007 00:00:00" Price="25.07" Open="26.42" Close="25.07" High="26.44" Low="25" Volume="38183696" />
|
|
<StockData Name="3" Date="11/15/2007 00:00:00" Price="25.42" Open="24.94" Close="25.42" High="25.75" Low="24.9" Volume="27926541" />
|
|
<StockData Name="3" Date="11/16/2007 00:00:00" Price="26.82" Open="25.66" Close="26.82" High="27.13" Low="25.1" Volume="53025381" />
|
|
<StockData Name="3" Date="11/19/2007 00:00:00" Price="26.76" Open="27.11" Close="26.76" High="27.35" Low="26.35" Volume="33075317" />
|
|
<StockData Name="3" Date="11/20/2007 00:00:00" Price="26.72" Open="26.93" Close="26.72" High="27.25" Low="25.98" Volume="25680504" />
|
|
<StockData Name="3" Date="11/21/2007 00:00:00" Price="25.71" Open="26.11" Close="25.71" High="26.58" Low="25.52" Volume="23334690" />
|
|
<StockData Name="3" Date="11/23/2007 00:00:00" Price="26.13" Open="25.98" Close="26.13" High="26.4" Low="25.76" Volume="9254251" />
|
|
<StockData Name="3" Date="11/26/2007 00:00:00" Price="25.22" Open="26.08" Close="25.22" High="26.25" Low="25.2" Volume="24174574" />
|
|
<StockData Name="3" Date="11/27/2007 00:00:00" Price="25.59" Open="25.18" Close="25.59" High="26" Low="25.17" Volume="19486385" />
|
|
<StockData Name="3" Date="11/28/2007 00:00:00" Price="26.2" Open="26.03" Close="26.2" High="26.7" Low="25.93" Volume="23239286" />
|
|
<StockData Name="3" Date="11/29/2007 00:00:00" Price="26.63" Open="26.01" Close="26.63" High="26.71" Low="25.91" Volume="17936145" />
|
|
<StockData Name="3" Date="11/30/2007 00:00:00" Price="26.81" Open="26.96" Close="26.81" High="27.33" Low="26.51" Volume="23991490" />
|
|
<StockData Name="3" Date="12/03/2007 00:00:00" Price="26.61" Open="26.64" Close="26.61" High="27.2" Low="26.56" Volume="15254267" />
|
|
<StockData Name="3" Date="12/04/2007 00:00:00" Price="26.42" Open="26.14" Close="26.42" High="26.73" Low="26.11" Volume="14669443" />
|
|
<StockData Name="3" Date="12/05/2007 00:00:00" Price="25.98" Open="26.63" Close="25.98" High="26.73" Low="25.73" Volume="21170862" />
|
|
<StockData Name="3" Date="12/06/2007 00:00:00" Price="25.96" Open="25.88" Close="25.96" High="26.02" Low="25.39" Volume="19239798" />
|
|
<StockData Name="3" Date="12/07/2007 00:00:00" Price="25.63" Open="25.86" Close="25.63" High="26.11" Low="25.5" Volume="11445821" />
|
|
<StockData Name="3" Date="12/10/2007 00:00:00" Price="25.2" Open="25.51" Close="25.2" High="25.57" Low="24.92" Volume="26083319" />
|
|
<StockData Name="3" Date="12/11/2007 00:00:00" Price="24.47" Open="25.15" Close="24.47" High="25.65" Low="24.36" Volume="28579063" />
|
|
<StockData Name="3" Date="12/12/2007 00:00:00" Price="24.54" Open="24.82" Close="24.54" High="25" Low="24.11" Volume="20244566" />
|
|
<StockData Name="3" Date="12/13/2007 00:00:00" Price="24.38" Open="24.39" Close="24.38" High="24.75" Low="24.19" Volume="23798399" />
|
|
<StockData Name="3" Date="12/14/2007 00:00:00" Price="24.06" Open="24.13" Close="24.06" High="24.47" Low="24" Volume="15125452" />
|
|
<StockData Name="3" Date="12/17/2007 00:00:00" Price="23.04" Open="23.8" Close="23.04" High="24.03" Low="22.94" Volume="37877082" />
|
|
<StockData Name="3" Date="12/18/2007 00:00:00" Price="23.02" Open="23.22" Close="23.02" High="23.35" Low="22.8" Volume="27737563" />
|
|
<StockData Name="3" Date="12/19/2007 00:00:00" Price="23.31" Open="22.92" Close="23.31" High="23.69" Low="22.92" Volume="26547229" />
|
|
<StockData Name="3" Date="12/20/2007 00:00:00" Price="23.64" Open="23.5" Close="23.64" High="23.8" Low="23.24" Volume="21039176" />
|
|
<StockData Name="3" Date="12/21/2007 00:00:00" Price="24.01" Open="23.88" Close="24.01" High="24.1" Low="23.74" Volume="24194742" />
|
|
<StockData Name="3" Date="12/24/2007 00:00:00" Price="24.05" Open="24.01" Close="24.05" High="24.19" Low="23.94" Volume="24861780" />
|
|
<StockData Name="3" Date="12/26/2007 00:00:00" Price="23.96" Open="23.85" Close="23.96" High="24.25" Low="23.85" Volume="9821600" />
|
|
<StockData Name="3" Date="12/27/2007 00:00:00" Price="23.71" Open="23.6" Close="23.71" High="24.15" Low="23.57" Volume="16041411" />
|
|
<StockData Name="3" Date="12/28/2007 00:00:00" Price="23.45" Open="23.66" Close="23.45" High="23.71" Low="23.21" Volume="13772823" />
|
|
<StockData Name="3" Date="12/31/2007 00:00:00" Price="23.26" Open="23.22" Close="23.26" High="23.43" Low="23.11" Volume="14782802" />
|
|
<StockData Name="3" Date="01/02/2008 00:00:00" Price="23.72" Open="23.8" Close="23.72" High="24.15" Low="23.6" Volume="25679638" />
|
|
<StockData Name="3" Date="01/03/2008 00:00:00" Price="23.84" Open="23.86" Close="23.84" High="24.19" Low="23.7" Volume="20180678" />
|
|
<StockData Name="3" Date="01/04/2008 00:00:00" Price="23.16" Open="23.81" Close="23.16" High="23.81" Low="23.1" Volume="20746520" />
|
|
<StockData Name="3" Date="01/07/2008 00:00:00" Price="23.18" Open="23.12" Close="23.18" High="23.56" Low="22.73" Volume="24776652" />
|
|
<StockData Name="3" Date="01/08/2008 00:00:00" Price="22.61" Open="23.28" Close="22.61" High="23.65" Low="22.5" Volume="22979375" />
|
|
<StockData Name="3" Date="01/09/2008 00:00:00" Price="22.56" Open="22.47" Close="22.56" High="22.8" Low="21.37" Volume="46671231" />
|
|
<StockData Name="3" Date="01/10/2008 00:00:00" Price="24.09" Open="23.19" Close="24.09" High="24.57" Low="22.83" Volume="52347817" />
|
|
<StockData Name="3" Date="01/11/2008 00:00:00" Price="23.36" Open="23.81" Close="23.36" High="24.13" Low="22.98" Volume="27300582" />
|
|
<StockData Name="3" Date="01/14/2008 00:00:00" Price="23.7" Open="23.51" Close="23.7" High="23.76" Low="23.18" Volume="18554527" />
|
|
<StockData Name="3" Date="01/15/2008 00:00:00" Price="22.91" Open="23" Close="22.91" High="23.48" Low="22.57" Volume="31922960" />
|
|
<StockData Name="3" Date="01/16/2008 00:00:00" Price="21.95" Open="22.2" Close="21.95" High="22.75" Low="21.73" Volume="38159071" />
|
|
<StockData Name="3" Date="01/17/2008 00:00:00" Price="21.22" Open="22" Close="21.22" High="22.17" Low="21.14" Volume="28819471" />
|
|
<StockData Name="3" Date="01/18/2008 00:00:00" Price="20.78" Open="21.27" Close="20.78" High="21.61" Low="20.07" Volume="41239551" />
|
|
<StockData Name="3" Date="01/22/2008 00:00:00" Price="19.92" Open="19.29" Close="19.92" High="21.03" Low="19.26" Volume="38151676" />
|
|
<StockData Name="3" Date="01/23/2008 00:00:00" Price="20.01" Open="19.25" Close="20.01" High="20.34" Low="18.72" Volume="42066717" />
|
|
<StockData Name="3" Date="01/24/2008 00:00:00" Price="21.69" Open="20.44" Close="21.69" High="21.75" Low="20.42" Volume="39823218" />
|
|
<StockData Name="3" Date="01/25/2008 00:00:00" Price="21.94" Open="22.24" Close="21.94" High="22.37" Low="21.32" Volume="28386702" />
|
|
<StockData Name="3" Date="01/28/2008 00:00:00" Price="20.78" Open="21.56" Close="20.78" High="21.9" Low="20.42" Volume="32473101" />
|
|
<StockData Name="3" Date="01/29/2008 00:00:00" Price="20.81" Open="20.87" Close="20.81" High="20.9" Low="20.05" Volume="79229992" />
|
|
<StockData Name="3" Date="01/30/2008 00:00:00" Price="19.05" Open="18.62" Close="19.05" High="20.81" Low="18.58" Volume="115993273" />
|
|
<StockData Name="3" Date="01/31/2008 00:00:00" Price="19.18" Open="18.87" Close="19.18" High="19.35" Low="18.72" Volume="41449771" />
|
|
<StockData Name="3" Date="02/01/2008 00:00:00" Price="28.38" Open="28.68" Close="28.38" High="29.83" Low="27.34" Volume="438231658" />
|
|
<StockData Name="3" Date="02/04/2008 00:00:00" Price="29.33" Open="28.33" Close="29.33" High="29.5" Low="28.33" Volume="144813955" />
|
|
<StockData Name="3" Date="02/05/2008 00:00:00" Price="28.98" Open="28.78" Close="28.98" High="29.57" Low="28.75" Volume="68583658" />
|
|
<StockData Name="3" Date="02/06/2008 00:00:00" Price="28.57" Open="29.11" Close="28.57" High="29.33" Low="28.53" Volume="55648731" />
|
|
<StockData Name="3" Date="02/07/2008 00:00:00" Price="29.04" Open="28.63" Close="29.04" High="29.19" Low="28.6" Volume="44254807" />
|
|
<StockData Name="3" Date="02/08/2008 00:00:00" Price="29.2" Open="28.98" Close="29.2" High="29.22" Low="28.71" Volume="55614205" />
|
|
<StockData Name="3" Date="02/11/2008 00:00:00" Price="29.87" Open="29.89" Close="29.87" High="30.05" Low="29.32" Volume="67253668" />
|
|
<StockData Name="3" Date="02/12/2008 00:00:00" Price="29.57" Open="29.81" Close="29.57" High="29.84" Low="29.4" Volume="42445525" />
|
|
<StockData Name="3" Date="02/13/2008 00:00:00" Price="29.88" Open="29.78" Close="29.88" High="30.07" Low="29.6" Volume="57047609" />
|
|
<StockData Name="3" Date="02/14/2008 00:00:00" Price="29.98" Open="29.98" Close="29.98" High="30.25" Low="29.75" Volume="38052504" />
|
|
<StockData Name="3" Date="02/15/2008 00:00:00" Price="29.66" Open="29.94" Close="29.66" High="30.15" Low="29.43" Volume="40121528" />
|
|
<StockData Name="3" Date="02/19/2008 00:00:00" Price="29.01" Open="29.34" Close="29.01" High="29.42" Low="28.75" Volume="38682922" />
|
|
<StockData Name="3" Date="02/20/2008 00:00:00" Price="28.83" Open="28.71" Close="28.83" High="29.04" Low="28.39" Volume="29338735" />
|
|
<StockData Name="3" Date="02/21/2008 00:00:00" Price="28.42" Open="28.76" Close="28.42" High="29.17" Low="28.25" Volume="34681815" />
|
|
<StockData Name="3" Date="02/22/2008 00:00:00" Price="28.42" Open="28.36" Close="28.42" High="28.64" Low="27.98" Volume="26165022" />
|
|
<StockData Name="3" Date="02/25/2008 00:00:00" Price="28.13" Open="28.42" Close="28.13" High="28.57" Low="27.75" Volume="32474283" />
|
|
<StockData Name="3" Date="02/26/2008 00:00:00" Price="28.22" Open="27.93" Close="28.22" High="28.55" Low="27.81" Volume="26013635" />
|
|
<StockData Name="3" Date="02/27/2008 00:00:00" Price="28.37" Open="28.33" Close="28.37" High="28.49" Low="27.75" Volume="27664192" />
|
|
<StockData Name="3" Date="02/28/2008 00:00:00" Price="28.15" Open="27.98" Close="28.15" High="28.82" Low="27.96" Volume="30114941" />
|
|
<StockData Name="3" Date="02/29/2008 00:00:00" Price="27.78" Open="27.94" Close="27.78" High="28.41" Low="27.5" Volume="23860998" />
|
|
<StockData Name="3" Date="03/03/2008 00:00:00" Price="27.77" Open="27.73" Close="27.77" High="28.08" Low="27.66" Volume="22765564" />
|
|
<StockData Name="3" Date="03/04/2008 00:00:00" Price="28.06" Open="27.8" Close="28.06" High="28.07" Low="27.43" Volume="28305760" />
|
|
<StockData Name="3" Date="03/05/2008 00:00:00" Price="28.67" Open="28" Close="28.67" High="28.78" Low="28" Volume="30281592" />
|
|
<StockData Name="3" Date="03/06/2008 00:00:00" Price="28.7" Open="28.64" Close="28.7" High="28.98" Low="28.44" Volume="34591358" />
|
|
<StockData Name="3" Date="03/07/2008 00:00:00" Price="29.03" Open="28.58" Close="29.03" High="29.18" Low="28.5" Volume="28267874" />
|
|
<StockData Name="3" Date="03/10/2008 00:00:00" Price="28.51" Open="28.87" Close="28.51" High="28.98" Low="28.51" Volume="29708942" />
|
|
<StockData Name="3" Date="03/11/2008 00:00:00" Price="29" Open="28.91" Close="29" High="29.16" Low="28.43" Volume="22562475" />
|
|
<StockData Name="3" Date="03/12/2008 00:00:00" Price="28.45" Open="28.89" Close="28.45" High="29.02" Low="28.39" Volume="18338262" />
|
|
<StockData Name="3" Date="03/13/2008 00:00:00" Price="27.5" Open="28.07" Close="27.5" High="28.27" Low="27.38" Volume="75635930" />
|
|
<StockData Name="3" Date="03/14/2008 00:00:00" Price="26.71" Open="27.85" Close="26.71" High="27.96" Low="26.5" Volume="44392221" />
|
|
<StockData Name="3" Date="03/17/2008 00:00:00" Price="25.85" Open="26.5" Close="25.85" High="26.64" Low="25.72" Volume="33771836" />
|
|
<StockData Name="3" Date="03/18/2008 00:00:00" Price="27.66" Open="26.94" Close="27.66" High="27.72" Low="26.25" Volume="38074374" />
|
|
<StockData Name="3" Date="03/19/2008 00:00:00" Price="27.07" Open="27.56" Close="27.07" High="27.79" Low="26.91" Volume="23317490" />
|
|
<StockData Name="3" Date="03/20/2008 00:00:00" Price="27.66" Open="27.36" Close="27.66" High="27.91" Low="26.98" Volume="29866775" />
|
|
<StockData Name="3" Date="03/24/2008 00:00:00" Price="27.52" Open="27.56" Close="27.52" High="28.07" Low="27.45" Volume="17360918" />
|
|
<StockData Name="3" Date="03/25/2008 00:00:00" Price="28.73" Open="28.14" Close="28.73" High="28.75" Low="27.7" Volume="33909373" />
|
|
<StockData Name="3" Date="03/26/2008 00:00:00" Price="28.49" Open="28.63" Close="28.49" High="28.78" Low="28.19" Volume="15271433" />
|
|
<StockData Name="3" Date="03/27/2008 00:00:00" Price="28.09" Open="28.49" Close="28.09" High="28.5" Low="27.9" Volume="15558331" />
|
|
<StockData Name="3" Date="03/28/2008 00:00:00" Price="28.99" Open="28.32" Close="28.99" High="29.09" Low="28.15" Volume="34277213" />
|
|
<StockData Name="3" Date="03/31/2008 00:00:00" Price="28.93" Open="28.56" Close="28.93" High="29.12" Low="28.27" Volume="17228643" />
|
|
<StockData Name="3" Date="04/01/2008 00:00:00" Price="28.5" Open="28.07" Close="28.5" High="28.62" Low="28.02" Volume="20490559" />
|
|
<StockData Name="3" Date="04/02/2008 00:00:00" Price="27.82" Open="28.57" Close="27.82" High="28.6" Low="27.49" Volume="30180362" />
|
|
<StockData Name="3" Date="04/03/2008 00:00:00" Price="28.13" Open="27.65" Close="28.13" High="28.22" Low="27.58" Volume="14535864" />
|
|
<StockData Name="3" Date="04/04/2008 00:00:00" Price="28.36" Open="28" Close="28.36" High="28.45" Low="27.59" Volume="28400505" />
|
|
<StockData Name="3" Date="04/07/2008 00:00:00" Price="27.7" Open="27.8" Close="27.7" High="28.15" Low="27.57" Volume="29466634" />
|
|
<StockData Name="3" Date="04/08/2008 00:00:00" Price="27.7" Open="27.72" Close="27.7" High="27.82" Low="27.49" Volume="17943121" />
|
|
<StockData Name="3" Date="04/09/2008 00:00:00" Price="27.77" Open="27.8" Close="27.77" High="27.95" Low="27.13" Volume="31772757" />
|
|
<StockData Name="3" Date="04/10/2008 00:00:00" Price="28.59" Open="28.39" Close="28.59" High="28.69" Low="28.28" Volume="32784935" />
|
|
<StockData Name="3" Date="04/11/2008 00:00:00" Price="28.34" Open="28.41" Close="28.34" High="28.61" Low="28.09" Volume="18428376" />
|
|
<StockData Name="3" Date="04/14/2008 00:00:00" Price="27.8" Open="28.18" Close="27.8" High="28.34" Low="27.79" Volume="14163889" />
|
|
<StockData Name="3" Date="04/15/2008 00:00:00" Price="28.17" Open="28.05" Close="28.17" High="28.25" Low="27.77" Volume="12096517" />
|
|
<StockData Name="3" Date="04/16/2008 00:00:00" Price="28.31" Open="28.11" Close="28.31" High="28.4" Low="28.11" Volume="9208369" />
|
|
<StockData Name="3" Date="04/17/2008 00:00:00" Price="28.03" Open="28.4" Close="28.03" High="28.4" Low="27.96" Volume="10884712" />
|
|
<StockData Name="3" Date="04/18/2008 00:00:00" Price="28.43" Open="28.44" Close="28.43" High="28.67" Low="28.17" Volume="25286811" />
|
|
<StockData Name="3" Date="04/21/2008 00:00:00" Price="28.55" Open="28.52" Close="28.55" High="28.68" Low="28.22" Volume="18368695" />
|
|
<StockData Name="3" Date="04/22/2008 00:00:00" Price="28.54" Open="28.73" Close="28.54" High="28.88" Low="28.44" Volume="28563964" />
|
|
<StockData Name="3" Date="04/23/2008 00:00:00" Price="28.08" Open="28.24" Close="28.08" High="28.35" Low="27.71" Volume="31134372" />
|
|
<StockData Name="3" Date="04/24/2008 00:00:00" Price="27.3" Open="28.01" Close="27.3" High="28.08" Low="27.24" Volume="26038394" />
|
|
<StockData Name="3" Date="04/25/2008 00:00:00" Price="26.8" Open="26.85" Close="26.8" High="26.93" Low="26.08" Volume="50523030" />
|
|
<StockData Name="3" Date="04/28/2008 00:00:00" Price="26.43" Open="27" Close="26.43" High="27.09" Low="26.25" Volume="20874862" />
|
|
<StockData Name="3" Date="04/29/2008 00:00:00" Price="27.36" Open="26.35" Close="27.36" High="27.48" Low="25.81" Volume="36687414" />
|
|
<StockData Name="3" Date="04/30/2008 00:00:00" Price="27.41" Open="27.17" Close="27.41" High="27.78" Low="26.76" Volume="31034068" />
|
|
<StockData Name="3" Date="05/01/2008 00:00:00" Price="26.81" Open="27.69" Close="26.81" High="28.34" Low="26.5" Volume="52070971" />
|
|
<StockData Name="3" Date="05/02/2008 00:00:00" Price="28.67" Open="27.65" Close="28.67" High="29.73" Low="27.21" Volume="80177097" />
|
|
<StockData Name="3" Date="05/05/2008 00:00:00" Price="24.37" Open="23.05" Close="24.37" High="24.93" Low="22.97" Volume="279318380" />
|
|
<StockData Name="3" Date="05/06/2008 00:00:00" Price="25.72" Open="25.54" Close="25.72" High="26.25" Low="24.2" Volume="180099946" />
|
|
<StockData Name="3" Date="05/07/2008 00:00:00" Price="25.64" Open="25.57" Close="25.64" High="25.71" Low="25.03" Volume="84698246" />
|
|
<StockData Name="3" Date="05/08/2008 00:00:00" Price="26.22" Open="25.66" Close="26.22" High="26.44" Low="25.51" Volume="61308558" />
|
|
<StockData Name="3" Date="05/09/2008 00:00:00" Price="25.93" Open="26.01" Close="25.93" High="26.19" Low="25.75" Volume="30671629" />
|
|
<StockData Name="3" Date="05/12/2008 00:00:00" Price="25.26" Open="25.8" Close="25.26" High="25.88" Low="25.02" Volume="41333812" />
|
|
<StockData Name="3" Date="05/13/2008 00:00:00" Price="26.56" Open="25.15" Close="26.56" High="26.84" Low="24.39" Volume="81351150" />
|
|
<StockData Name="3" Date="05/14/2008 00:00:00" Price="27.14" Open="26.95" Close="27.14" High="27.36" Low="26.2" Volume="64571014" />
|
|
<StockData Name="3" Date="05/15/2008 00:00:00" Price="27.75" Open="27.54" Close="27.75" High="27.98" Low="26.85" Volume="79748699" />
|
|
<StockData Name="3" Date="05/16/2008 00:00:00" Price="27.66" Open="27.73" Close="27.66" High="27.95" Low="27.41" Volume="61318285" />
|
|
<StockData Name="3" Date="05/19/2008 00:00:00" Price="27.68" Open="27.9" Close="27.68" High="28.33" Low="27.42" Volume="57102239" />
|
|
<StockData Name="3" Date="05/20/2008 00:00:00" Price="27.48" Open="27.68" Close="27.48" High="28.2" Low="27.32" Volume="29450870" />
|
|
<StockData Name="3" Date="05/21/2008 00:00:00" Price="27.33" Open="27.34" Close="27.33" High="27.95" Low="26.8" Volume="38325690" />
|
|
<StockData Name="3" Date="05/22/2008 00:00:00" Price="27.53" Open="27.3" Close="27.53" High="27.61" Low="26.95" Volume="24737334" />
|
|
<StockData Name="3" Date="05/23/2008 00:00:00" Price="27.72" Open="27.48" Close="27.72" High="27.74" Low="27.26" Volume="24049156" />
|
|
<StockData Name="3" Date="05/27/2008 00:00:00" Price="27" Open="27.5" Close="27" High="27.63" Low="26.98" Volume="20703869" />
|
|
<StockData Name="3" Date="05/28/2008 00:00:00" Price="27.16" Open="27.42" Close="27.16" High="27.48" Low="26.95" Volume="21785576" />
|
|
<StockData Name="3" Date="05/29/2008 00:00:00" Price="27.07" Open="27.34" Close="27.07" High="27.36" Low="27" Volume="17913879" />
|
|
<StockData Name="3" Date="05/30/2008 00:00:00" Price="26.76" Open="27.07" Close="26.76" High="27.1" Low="26.63" Volume="17757556" />
|
|
<StockData Name="3" Date="06/02/2008 00:00:00" Price="26.4" Open="26.8" Close="26.4" High="26.81" Low="26.03" Volume="26379361" />
|
|
<StockData Name="3" Date="06/03/2008 00:00:00" Price="26.15" Open="26.36" Close="26.15" High="26.6" Low="25.78" Volume="26163005" />
|
|
<StockData Name="3" Date="06/04/2008 00:00:00" Price="26.85" Open="26.25" Close="26.85" High="27.05" Low="26.16" Volume="29982226" />
|
|
<StockData Name="3" Date="06/05/2008 00:00:00" Price="26.36" Open="26.46" Close="26.36" High="26.64" Low="25.97" Volume="30167214" />
|
|
<StockData Name="3" Date="06/06/2008 00:00:00" Price="26.44" Open="26.5" Close="26.44" High="27.08" Low="26.03" Volume="37756733" />
|
|
<StockData Name="3" Date="06/09/2008 00:00:00" Price="26.58" Open="26.5" Close="26.58" High="26.86" Low="26.1" Volume="17278276" />
|
|
<StockData Name="3" Date="06/10/2008 00:00:00" Price="26.4" Open="26.32" Close="26.4" High="26.58" Low="26.25" Volume="11855566" />
|
|
<StockData Name="3" Date="06/11/2008 00:00:00" Price="26.15" Open="26.42" Close="26.15" High="26.46" Low="26" Volume="13319677" />
|
|
<StockData Name="3" Date="06/12/2008 00:00:00" Price="23.52" Open="26.33" Close="23.52" High="26.33" Low="22.5" Volume="122412082" />
|
|
<StockData Name="3" Date="06/13/2008 00:00:00" Price="23.47" Open="22.82" Close="23.47" High="23.48" Low="21.75" Volume="118452097" />
|
|
<StockData Name="3" Date="06/16/2008 00:00:00" Price="23.54" Open="22.95" Close="23.54" High="23.58" Low="22.71" Volume="44711884" />
|
|
<StockData Name="3" Date="06/17/2008 00:00:00" Price="23.25" Open="23.58" Close="23.25" High="23.58" Low="22.9" Volume="22812770" />
|
|
<StockData Name="3" Date="06/18/2008 00:00:00" Price="22.91" Open="23.22" Close="22.91" High="23.22" Low="22.63" Volume="14259201" />
|
|
<StockData Name="3" Date="06/19/2008 00:00:00" Price="22.73" Open="22.78" Close="22.73" High="22.87" Low="22.37" Volume="19010833" />
|
|
<StockData Name="3" Date="06/20/2008 00:00:00" Price="21.99" Open="22.49" Close="21.99" High="22.53" Low="21.9" Volume="34603748" />
|
|
<StockData Name="3" Date="06/23/2008 00:00:00" Price="21.45" Open="22.07" Close="21.45" High="22.12" Low="21.3" Volume="29820158" />
|
|
<StockData Name="3" Date="06/24/2008 00:00:00" Price="22.04" Open="21.17" Close="22.04" High="23.71" Low="20.6" Volume="85211634" />
|
|
<StockData Name="3" Date="06/25/2008 00:00:00" Price="22.01" Open="22" Close="22.01" High="22.24" Low="21.86" Volume="19530849" />
|
|
<StockData Name="3" Date="06/26/2008 00:00:00" Price="21.37" Open="21.59" Close="21.37" High="21.89" Low="21.28" Volume="23998358" />
|
|
<StockData Name="3" Date="06/27/2008 00:00:00" Price="21.33" Open="21.29" Close="21.33" High="21.46" Low="20.7" Volume="30235393" />
|
|
<StockData Name="3" Date="06/30/2008 00:00:00" Price="20.66" Open="21.08" Close="20.66" High="21.2" Low="20.6" Volume="17176890" />
|
|
<StockData Name="3" Date="07/01/2008 00:00:00" Price="20.2" Open="20.48" Close="20.2" High="20.49" Low="19.59" Volume="36642977" />
|
|
<StockData Name="3" Date="07/02/2008 00:00:00" Price="20.88" Open="21.89" Close="20.88" High="21.9" Low="20.67" Volume="58444076" />
|
|
<StockData Name="3" Date="07/03/2008 00:00:00" Price="21.35" Open="21.35" Close="21.35" High="21.75" Low="21.03" Volume="21925845" />
|
|
<StockData Name="3" Date="07/07/2008 00:00:00" Price="23.91" Open="23.4" Close="23.91" High="24.25" Low="22.92" Volume="84245828" />
|
|
<StockData Name="3" Date="07/08/2008 00:00:00" Price="24.64" Open="23.83" Close="24.64" High="24.66" Low="23.81" Volume="34247737" />
|
|
<StockData Name="3" Date="07/09/2008 00:00:00" Price="23.82" Open="24.74" Close="23.82" High="24.8" Low="23.82" Volume="21990878" />
|
|
<StockData Name="3" Date="07/10/2008 00:00:00" Price="23.5" Open="23.76" Close="23.5" High="24.1" Low="23.04" Volume="18504346" />
|
|
<StockData Name="3" Date="07/11/2008 00:00:00" Price="23.57" Open="23" Close="23.57" High="23.89" Low="22.64" Volume="23141844" />
|
|
<StockData Name="3" Date="07/14/2008 00:00:00" Price="22.57" Open="23.12" Close="22.57" High="23.24" Low="22.22" Volume="22791375" />
|
|
<StockData Name="3" Date="07/15/2008 00:00:00" Price="21.54" Open="21.79" Close="21.54" High="22.08" Low="21.18" Volume="25742842" />
|
|
<StockData Name="3" Date="07/16/2008 00:00:00" Price="22.48" Open="21.7" Close="22.48" High="22.6" Low="21.59" Volume="20738639" />
|
|
<StockData Name="3" Date="07/17/2008 00:00:00" Price="22.44" Open="23.49" Close="22.44" High="23.49" Low="22.41" Volume="31947814" />
|
|
<StockData Name="3" Date="07/18/2008 00:00:00" Price="22.45" Open="22.55" Close="22.45" High="22.55" Low="21.86" Volume="23376756" />
|
|
<StockData Name="3" Date="07/21/2008 00:00:00" Price="21.67" Open="21.66" Close="21.67" High="22.19" Low="21.65" Volume="24645567" />
|
|
<StockData Name="3" Date="07/22/2008 00:00:00" Price="21.4" Open="21.39" Close="21.4" High="21.7" Low="20.85" Volume="29786466" />
|
|
<StockData Name="3" Date="07/23/2008 00:00:00" Price="20.39" Open="21.91" Close="20.39" High="22.48" Low="20" Volume="48279691" />
|
|
<StockData Name="3" Date="07/24/2008 00:00:00" Price="20.53" Open="20.61" Close="20.53" High="21.06" Low="20.05" Volume="24422422" />
|
|
<StockData Name="3" Date="07/25/2008 00:00:00" Price="21.13" Open="20.55" Close="21.13" High="21.19" Low="20.28" Volume="20404258" />
|
|
<StockData Name="3" Date="07/28/2008 00:00:00" Price="20.12" Open="20.99" Close="20.12" High="21.17" Low="20.06" Volume="13743075" />
|
|
<StockData Name="3" Date="07/29/2008 00:00:00" Price="20.15" Open="20.01" Close="20.15" High="20.34" Low="19.68" Volume="17023779" />
|
|
<StockData Name="3" Date="07/30/2008 00:00:00" Price="20.03" Open="20.18" Close="20.03" High="20.18" Low="19.96" Volume="25024542" />
|
|
<StockData Name="3" Date="07/31/2008 00:00:00" Price="19.89" Open="19.89" Close="19.89" High="20.15" Low="19.85" Volume="16629617" />
|
|
<StockData Name="3" Date="08/01/2008 00:00:00" Price="19.8" Open="20.09" Close="19.8" High="20.12" Low="19.53" Volume="19779344" />
|
|
<StockData Name="3" Date="08/04/2008 00:00:00" Price="19.38" Open="19.77" Close="19.38" High="19.77" Low="19.21" Volume="14065154" />
|
|
<StockData Name="3" Date="08/05/2008 00:00:00" Price="19.82" Open="19.7" Close="19.82" High="19.91" Low="19.53" Volume="14433100" />
|
|
<StockData Name="3" Date="08/06/2008 00:00:00" Price="20" Open="19.77" Close="20" High="20.18" Low="19.53" Volume="14699446" />
|
|
<StockData Name="3" Date="08/07/2008 00:00:00" Price="20.19" Open="19.8" Close="20.19" High="20.25" Low="19.64" Volume="14019474" />
|
|
<StockData Name="3" Date="08/08/2008 00:00:00" Price="19.9" Open="20.19" Close="19.9" High="20.19" Low="19.87" Volume="13640909" />
|
|
<StockData Name="3" Date="08/11/2008 00:00:00" Price="20.26" Open="19.89" Close="20.26" High="20.28" Low="19.65" Volume="12904605" />
|
|
<StockData Name="3" Date="08/12/2008 00:00:00" Price="20.43" Open="20.21" Close="20.43" High="20.6" Low="20.04" Volume="13885371" />
|
|
<StockData Name="3" Date="08/13/2008 00:00:00" Price="20.36" Open="20.33" Close="20.36" High="20.48" Low="20.06" Volume="11955920" />
|
|
<StockData Name="3" Date="08/14/2008 00:00:00" Price="20.28" Open="20.2" Close="20.28" High="20.57" Low="20.14" Volume="11108600" />
|
|
<StockData Name="3" Date="08/15/2008 00:00:00" Price="20.44" Open="20.27" Close="20.44" High="20.82" Low="20.27" Volume="14947563" />
|
|
<StockData Name="3" Date="08/18/2008 00:00:00" Price="19.73" Open="20.47" Close="19.73" High="20.52" Low="19.66" Volume="14867302" />
|
|
<StockData Name="3" Date="08/19/2008 00:00:00" Price="19.42" Open="19.78" Close="19.42" High="19.91" Low="19.41" Volume="12850979" />
|
|
<StockData Name="3" Date="08/20/2008 00:00:00" Price="19.17" Open="19.57" Close="19.17" High="19.65" Low="19.1" Volume="16426429" />
|
|
<StockData Name="3" Date="08/21/2008 00:00:00" Price="19.11" Open="19.06" Close="19.11" High="19.18" Low="18.86" Volume="16995734" />
|
|
<StockData Name="3" Date="08/22/2008 00:00:00" Price="19.53" Open="19.11" Close="19.53" High="19.68" Low="19.1" Volume="11087897" />
|
|
<StockData Name="3" Date="08/25/2008 00:00:00" Price="19.09" Open="19.34" Close="19.09" High="19.4" Low="19.05" Volume="13780395" />
|
|
<StockData Name="3" Date="08/26/2008 00:00:00" Price="19.09" Open="19.12" Close="19.09" High="19.2" Low="19" Volume="8773400" />
|
|
<StockData Name="3" Date="08/27/2008 00:00:00" Price="19.37" Open="19.08" Close="19.37" High="19.45" Low="18.93" Volume="9300533" />
|
|
<StockData Name="3" Date="08/28/2008 00:00:00" Price="19.65" Open="19.48" Close="19.65" High="19.76" Low="19.38" Volume="11730474" />
|
|
<StockData Name="3" Date="08/29/2008 00:00:00" Price="19.38" Open="19.54" Close="19.38" High="19.6" Low="19.28" Volume="11204920" />
|
|
<StockData Name="3" Date="09/02/2008 00:00:00" Price="18.75" Open="19.63" Close="18.75" High="19.77" Low="18.74" Volume="16949967" />
|
|
<StockData Name="3" Date="09/03/2008 00:00:00" Price="18.76" Open="18.85" Close="18.76" High="19" Low="18.7" Volume="11557585" />
|
|
<StockData Name="3" Date="09/04/2008 00:00:00" Price="17.75" Open="18.71" Close="17.75" High="18.81" Low="17.75" Volume="23904222" />
|
|
<StockData Name="3" Date="09/05/2008 00:00:00" Price="18.08" Open="17.92" Close="18.08" High="18.34" Low="17.8" Volume="17089048" />
|
|
<StockData Name="3" Date="09/08/2008 00:00:00" Price="18.26" Open="18.33" Close="18.26" High="18.37" Low="17.87" Volume="16447376" />
|
|
<StockData Name="3" Date="09/09/2008 00:00:00" Price="17.58" Open="18.14" Close="17.58" High="18.19" Low="17.53" Volume="25281261" />
|
|
<StockData Name="3" Date="09/10/2008 00:00:00" Price="17.7" Open="17.63" Close="17.7" High="17.79" Low="17.25" Volume="19623851" />
|
|
<StockData Name="3" Date="09/11/2008 00:00:00" Price="18.55" Open="17.4" Close="18.55" High="18.57" Low="17.33" Volume="28411150" />
|
|
<StockData Name="3" Date="09/12/2008 00:00:00" Price="19.08" Open="18.43" Close="19.08" High="19.17" Low="18.34" Volume="21308047" />
|
|
<StockData Name="3" Date="09/15/2008 00:00:00" Price="18.85" Open="18.27" Close="18.85" High="19.14" Low="18.25" Volume="32573381" />
|
|
<StockData Name="3" Date="09/16/2008 00:00:00" Price="19.26" Open="18.25" Close="19.26" High="19.35" Low="18.24" Volume="33905155" />
|
|
<StockData Name="3" Date="09/17/2008 00:00:00" Price="18.82" Open="18.97" Close="18.82" High="19.08" Low="18.2" Volume="28819253" />
|
|
<StockData Name="3" Date="09/18/2008 00:00:00" Price="20.82" Open="18.79" Close="20.82" High="20.82" Low="18.49" Volume="37295866" />
|
|
<StockData Name="3" Date="09/19/2008 00:00:00" Price="19.89" Open="20.58" Close="19.89" High="20.79" Low="19.27" Volume="31651648" />
|
|
<StockData Name="3" Date="09/22/2008 00:00:00" Price="18.68" Open="19.6" Close="18.68" High="19.6" Low="18.64" Volume="16917123" />
|
|
<StockData Name="3" Date="09/23/2008 00:00:00" Price="18.93" Open="18.71" Close="18.93" High="19.13" Low="18.67" Volume="20238831" />
|
|
<StockData Name="3" Date="09/24/2008 00:00:00" Price="19.15" Open="18.9" Close="19.15" High="19.19" Low="18.82" Volume="12768763" />
|
|
<StockData Name="3" Date="09/25/2008 00:00:00" Price="19.2" Open="19.09" Close="19.2" High="19.56" Low="18.97" Volume="14512098" />
|
|
<StockData Name="3" Date="09/26/2008 00:00:00" Price="18.92" Open="18.75" Close="18.92" High="19.25" Low="18.65" Volume="14925687" />
|
|
<StockData Name="3" Date="09/29/2008 00:00:00" Price="16.88" Open="18.77" Close="16.88" High="18.92" Low="16.88" Volume="39570218" />
|
|
<StockData Name="3" Date="09/30/2008 00:00:00" Price="17.3" Open="17.15" Close="17.3" High="17.62" Low="17" Volume="23684960" />
|
|
<StockData Name="3" Date="10/01/2008 00:00:00" Price="16.96" Open="17.17" Close="16.96" High="17.31" Low="16.8" Volume="13732072" />
|
|
<StockData Name="3" Date="10/02/2008 00:00:00" Price="15.58" Open="16.77" Close="15.58" High="16.85" Low="15.54" Volume="23421930" />
|
|
<StockData Name="3" Date="10/03/2008 00:00:00" Price="16" Open="15.81" Close="16" High="16.44" Low="15.75" Volume="27481354" />
|
|
<StockData Name="3" Date="10/06/2008 00:00:00" Price="15.31" Open="15.27" Close="15.31" High="16.07" Low="14.55" Volume="42866208" />
|
|
<StockData Name="3" Date="10/07/2008 00:00:00" Price="14.58" Open="15.19" Close="14.58" High="15.49" Low="14.53" Volume="27700255" />
|
|
<StockData Name="3" Date="10/08/2008 00:00:00" Price="13.76" Open="13.8" Close="13.76" High="14.58" Low="13.2" Volume="31660815" />
|
|
<StockData Name="3" Date="10/09/2008 00:00:00" Price="12.65" Open="13.9" Close="12.65" High="13.9" Low="12.47" Volume="40835391" />
|
|
<StockData Name="3" Date="10/10/2008 00:00:00" Price="12.29" Open="12.22" Close="12.29" High="12.92" Low="11.96" Volume="38704880" />
|
|
<StockData Name="3" Date="10/13/2008 00:00:00" Price="13.49" Open="13.14" Close="13.49" High="13.51" Low="12.56" Volume="26058804" />
|
|
<StockData Name="3" Date="10/14/2008 00:00:00" Price="12.65" Open="13.78" Close="12.65" High="13.93" Low="12.37" Volume="26926209" />
|
|
<StockData Name="3" Date="10/15/2008 00:00:00" Price="11.75" Open="12.49" Close="11.75" High="12.55" Low="11.75" Volume="27539269" />
|
|
<StockData Name="3" Date="10/16/2008 00:00:00" Price="12.99" Open="11.9" Close="12.99" High="13.73" Low="11.37" Volume="107745674" />
|
|
<StockData Name="3" Date="10/17/2008 00:00:00" Price="12.9" Open="12.88" Close="12.9" High="13.5" Low="12.68" Volume="38986394" />
|
|
<StockData Name="3" Date="10/20/2008 00:00:00" Price="12.86" Open="13.03" Close="12.86" High="13.03" Low="12.33" Volume="25010596" />
|
|
<StockData Name="3" Date="10/21/2008 00:00:00" Price="12.07" Open="12.62" Close="12.07" High="12.74" Low="12.04" Volume="28385441" />
|
|
<StockData Name="3" Date="10/22/2008 00:00:00" Price="12.39" Open="12.36" Close="12.39" High="12.84" Low="12.35" Volume="35670938" />
|
|
<StockData Name="3" Date="10/23/2008 00:00:00" Price="12.65" Open="12.15" Close="12.65" High="12.7" Low="11.55" Volume="27751277" />
|
|
<StockData Name="3" Date="10/24/2008 00:00:00" Price="12.1" Open="11.31" Close="12.1" High="12.33" Low="11.31" Volume="29721963" />
|
|
<StockData Name="3" Date="10/27/2008 00:00:00" Price="11.58" Open="11.82" Close="11.58" High="12.19" Low="11.5" Volume="16386302" />
|
|
<StockData Name="3" Date="10/28/2008 00:00:00" Price="12.36" Open="11.89" Close="12.36" High="12.4" Low="11.25" Volume="22809791" />
|
|
<StockData Name="3" Date="10/29/2008 00:00:00" Price="12.14" Open="12.2" Close="12.14" High="12.61" Low="11.92" Volume="21469129" />
|
|
<StockData Name="3" Date="10/30/2008 00:00:00" Price="12.93" Open="12.53" Close="12.93" High="13.18" Low="12.25" Volume="26757050" />
|
|
<StockData Name="3" Date="10/31/2008 00:00:00" Price="12.82" Open="13.09" Close="12.82" High="13.36" Low="12.71" Volume="24021680" />
|
|
<StockData Name="3" Date="11/03/2008 00:00:00" Price="12.75" Open="12.74" Close="12.75" High="12.89" Low="12.55" Volume="10396403" />
|
|
<StockData Name="3" Date="11/04/2008 00:00:00" Price="13.35" Open="13.05" Close="13.35" High="13.49" Low="12.84" Volume="25498962" />
|
|
<StockData Name="3" Date="11/05/2008 00:00:00" Price="13.92" Open="13.21" Close="13.92" High="14.84" Low="13.15" Volume="71290756" />
|
|
<StockData Name="3" Date="11/06/2008 00:00:00" Price="13.96" Open="14.84" Close="13.96" High="14.89" Low="13.75" Volume="44566410" />
|
|
<StockData Name="3" Date="11/07/2008 00:00:00" Price="12.2" Open="12.45" Close="12.2" High="12.5" Low="11.65" Volume="47293147" />
|
|
<StockData Name="3" Date="11/10/2008 00:00:00" Price="11.87" Open="12.37" Close="11.87" High="12.4" Low="11.57" Volume="16798879" />
|
|
<StockData Name="3" Date="11/11/2008 00:00:00" Price="11.35" Open="11.56" Close="11.35" High="11.67" Low="11.06" Volume="33299442" />
|
|
<StockData Name="3" Date="11/12/2008 00:00:00" Price="10.34" Open="11.01" Close="10.34" High="11.34" Low="10.02" Volume="29046620" />
|
|
<StockData Name="3" Date="11/13/2008 00:00:00" Price="11.15" Open="10.32" Close="11.15" High="11.17" Low="9.76" Volume="25228350" />
|
|
<StockData Name="3" Date="11/14/2008 00:00:00" Price="10.82" Open="10.84" Close="10.82" High="11.5" Low="10.63" Volume="19072373" />
|
|
<StockData Name="3" Date="11/17/2008 00:00:00" Price="10.63" Open="10.5" Close="10.63" High="10.94" Low="10.32" Volume="14625723" />
|
|
<StockData Name="3" Date="11/18/2008 00:00:00" Price="11.55" Open="11.93" Close="11.55" High="12.4" Low="11" Volume="51686506" />
|
|
<StockData Name="3" Date="11/19/2008 00:00:00" Price="9.14" Open="11.54" Close="9.14" High="11.58" Low="9.07" Volume="57696967" />
|
|
<StockData Name="3" Date="11/20/2008 00:00:00" Price="8.95" Open="9.1" Close="8.95" High="10.01" Low="8.94" Volume="37316961" />
|
|
<StockData Name="3" Date="11/21/2008 00:00:00" Price="9.39" Open="9.28" Close="9.39" High="9.48" Low="8.95" Volume="29909652" />
|
|
<StockData Name="3" Date="11/24/2008 00:00:00" Price="10.21" Open="9.56" Close="10.21" High="10.27" Low="9.42" Volume="22460258" />
|
|
<StockData Name="3" Date="11/25/2008 00:00:00" Price="10.07" Open="10.12" Close="10.07" High="10.2" Low="9.83" Volume="17614807" />
|
|
<StockData Name="3" Date="11/26/2008 00:00:00" Price="10.58" Open="9.93" Close="10.58" High="10.58" Low="9.92" Volume="13654705" />
|
|
<StockData Name="3" Date="11/27/2008 00:00:00" Price="11.51" Open="10.76" Close="11.51" High="11.59" Low="10.65" Volume="12453526" />
|
|
<StockData Name="3" Date="11/28/2008 00:00:00" Price="11.51" Open="10.76" Close="11.51" High="11.59" Low="10.65" Volume="12453526" />
|
|
<StockData Name="3" Date="12/01/2008 00:00:00" Price="10.74" Open="11.82" Close="10.74" High="11.98" Low="10.73" Volume="26257579" />
|
|
<StockData Name="3" Date="12/02/2008 00:00:00" Price="11.5" Open="10.81" Close="11.5" High="12.5" Low="10.5" Volume="46296302" />
|
|
<StockData Name="3" Date="12/03/2008 00:00:00" Price="11.5" Open="11.12" Close="11.5" High="11.5" Low="10.74" Volume="24107924" />
|
|
<StockData Name="3" Date="12/04/2008 00:00:00" Price="11.05" Open="11.38" Close="11.05" High="11.48" Low="10.7" Volume="18458289" />
|
|
<StockData Name="3" Date="12/05/2008 00:00:00" Price="11.66" Open="10.96" Close="11.66" High="11.7" Low="10.62" Volume="20951743" />
|
|
<StockData Name="3" Date="12/08/2008 00:00:00" Price="12.2" Open="12.17" Close="12.2" High="12.49" Low="11.79" Volume="33785147" />
|
|
<StockData Name="3" Date="12/09/2008 00:00:00" Price="12.19" Open="11.9" Close="12.19" High="12.54" Low="11.77" Volume="28998182" />
|
|
<StockData Name="3" Date="12/10/2008 00:00:00" Price="13.4" Open="12.67" Close="13.4" High="13.57" Low="12.35" Volume="48058085" />
|
|
<StockData Name="3" Date="12/11/2008 00:00:00" Price="12.73" Open="13.16" Close="12.73" High="13.36" Low="12.57" Volume="27253771" />
|
|
<StockData Name="3" Date="12/12/2008 00:00:00" Price="13.15" Open="12.31" Close="13.15" High="13.23" Low="12.15" Volume="25069562" />
|
|
<StockData Name="3" Date="12/15/2008 00:00:00" Price="12.73" Open="13.1" Close="12.73" High="13.29" Low="12.55" Volume="20132017" />
|
|
<StockData Name="3" Date="12/16/2008 00:00:00" Price="13.36" Open="12.88" Close="13.36" High="13.48" Low="12.88" Volume="18551653" />
|
|
<StockData Name="3" Date="12/17/2008 00:00:00" Price="13.11" Open="13" Close="13.11" High="13.43" Low="12.83" Volume="13010312" />
|
|
<StockData Name="3" Date="12/18/2008 00:00:00" Price="12.72" Open="13.13" Close="12.72" High="13.27" Low="12.7" Volume="15012415" />
|
|
<StockData Name="3" Date="12/19/2008 00:00:00" Price="13.03" Open="12.92" Close="13.03" High="13.32" Low="12.72" Volume="17818719" />
|
|
<StockData Name="3" Date="12/22/2008 00:00:00" Price="12.35" Open="13.03" Close="12.35" High="13.08" Low="12" Volume="12958323" />
|
|
<StockData Name="3" Date="12/23/2008 00:00:00" Price="12.42" Open="12.47" Close="12.42" High="12.65" Low="12.25" Volume="7706839" />
|
|
<StockData Name="3" Date="12/24/2008 00:00:00" Price="12.32" Open="12.41" Close="12.32" High="12.48" Low="12.29" Volume="2507850" />
|
|
<StockData Name="3" Date="12/25/2008 00:00:00" Price="12.34" Open="12.3" Close="12.34" High="12.38" Low="12.18" Volume="3908236" />
|
|
<StockData Name="3" Date="12/26/2008 00:00:00" Price="12.34" Open="12.3" Close="12.34" High="12.38" Low="12.18" Volume="3908236" />
|
|
<StockData Name="3" Date="12/29/2008 00:00:00" Price="11.88" Open="12.46" Close="11.88" High="12.46" Low="11.45" Volume="10472129" />
|
|
<StockData Name="3" Date="12/30/2008 00:00:00" Price="11.97" Open="11.91" Close="11.97" High="12" Low="11.72" Volume="7488864" />
|
|
<StockData Name="3" Date="12/31/2008 00:00:00" Price="12.2" Open="11.95" Close="12.2" High="12.3" Low="11.92" Volume="9090875" />
|
|
<StockData Name="3" Date="01/01/2009 00:00:00" Price="12.85" Open="12.17" Close="12.85" High="12.85" Low="12.12" Volume="10213787" />
|
|
<StockData Name="3" Date="01/02/2009 00:00:00" Price="12.85" Open="12.17" Close="12.85" High="12.85" Low="12.12" Volume="10213787" />
|
|
<StockData Name="3" Date="01/05/2009 00:00:00" Price="12.86" Open="12.72" Close="12.86" High="13.01" Low="12.39" Volume="12029058" />
|
|
<StockData Name="3" Date="01/06/2009 00:00:00" Price="13" Open="12.96" Close="13" High="13.24" Low="12.88" Volume="10173926" />
|
|
<StockData Name="3" Date="01/07/2009 00:00:00" Price="12.71" Open="12.71" Close="12.71" High="13.16" Low="12.45" Volume="25302285" />
|
|
<StockData Name="3" Date="01/08/2009 00:00:00" Price="13.07" Open="12.37" Close="13.07" High="13.07" Low="12.31" Volume="14348008" />
|
|
<StockData Name="3" Date="01/09/2009 00:00:00" Price="13.13" Open="13.42" Close="13.13" High="13.56" Low="12.9" Volume="19317389" />
|
|
<StockData Name="3" Date="01/12/2009 00:00:00" Price="12.22" Open="13.09" Close="12.22" High="13.1" Low="12.08" Volume="19982579" />
|
|
<StockData Name="3" Date="01/13/2009 00:00:00" Price="12.1" Open="12.09" Close="12.1" High="12.79" Low="11.78" Volume="25769365" />
|
|
<StockData Name="3" Date="01/14/2009 00:00:00" Price="12.41" Open="12.26" Close="12.41" High="12.53" Low="11.81" Volume="24936727" />
|
|
<StockData Name="3" Date="01/15/2009 00:00:00" Price="11.61" Open="12.32" Close="11.61" High="12.35" Low="11.22" Volume="26155724" />
|
|
<StockData Name="3" Date="01/16/2009 00:00:00" Price="11.59" Open="11.87" Close="11.59" High="11.97" Low="11.44" Volume="24812398" />
|
|
<StockData Name="3" Date="01/20/2009 00:00:00" Price="11.01" Open="11.72" Close="11.01" High="11.8" Low="11.01" Volume="18700653" />
|
|
<StockData Name="3" Date="01/21/2009 00:00:00" Price="11.59" Open="11.17" Close="11.59" High="11.59" Low="11.08" Volume="15917576" />
|
|
<StockData Name="3" Date="01/22/2009 00:00:00" Price="11.28" Open="11.35" Close="11.28" High="11.51" Low="10.9" Volume="17199517" />
|
|
<StockData Name="3" Date="01/23/2009 00:00:00" Price="11.32" Open="10.9" Close="11.32" High="11.55" Low="10.86" Volume="15863989" />
|
|
<StockData Name="3" Date="01/26/2009 00:00:00" Price="11.17" Open="11.26" Close="11.17" High="11.28" Low="10.81" Volume="16699773" />
|
|
<StockData Name="3" Date="01/27/2009 00:00:00" Price="11.34" Open="11.2" Close="11.34" High="11.37" Low="10.85" Volume="33902972" />
|
|
<StockData Name="3" Date="01/28/2009 00:00:00" Price="12.24" Open="12.23" Close="12.24" High="12.38" Low="11.92" Volume="37038661" />
|
|
<StockData Name="3" Date="01/29/2009 00:00:00" Price="11.74" Open="12.02" Close="11.74" High="12.24" Low="11.73" Volume="24796263" />
|
|
<StockData Name="3" Date="01/30/2009 00:00:00" Price="11.73" Open="11.86" Close="11.73" High="12.15" Low="11.51" Volume="21523168" />
|
|
<StockData Name="3" Date="02/02/2009 00:00:00" Price="12.15" Open="11.5" Close="12.15" High="12.32" Low="11.49" Volume="21231852" />
|
|
<StockData Name="3" Date="02/03/2009 00:00:00" Price="12.68" Open="12.3" Close="12.68" High="12.71" Low="12.01" Volume="18673128" />
|
|
<StockData Name="3" Date="02/04/2009 00:00:00" Price="13" Open="12.67" Close="13" High="13.23" Low="12.55" Volume="22932775" />
|
|
<StockData Name="3" Date="02/05/2009 00:00:00" Price="13.51" Open="12.93" Close="13.51" High="13.52" Low="12.85" Volume="17574570" />
|
|
<StockData Name="3" Date="02/06/2009 00:00:00" Price="13.63" Open="13.41" Close="13.63" High="13.84" Low="13.2" Volume="17594185" />
|
|
<StockData Name="3" Date="02/09/2009 00:00:00" Price="13.9" Open="13.59" Close="13.9" High="14" Low="13.47" Volume="15686194" />
|
|
<StockData Name="3" Date="02/10/2009 00:00:00" Price="12.75" Open="13.54" Close="12.75" High="13.9" Low="12.72" Volume="24157045" />
|
|
<StockData Name="3" Date="02/11/2009 00:00:00" Price="12.63" Open="12.87" Close="12.63" High="12.91" Low="12.38" Volume="13729006" />
|
|
<StockData Name="3" Date="02/12/2009 00:00:00" Price="12.66" Open="12.5" Close="12.66" High="12.66" Low="12.14" Volume="15452612" />
|
|
<StockData Name="3" Date="02/13/2009 00:00:00" Price="12.84" Open="12.67" Close="12.84" High="12.99" Low="12.59" Volume="11134047" />
|
|
<StockData Name="3" Date="02/17/2009 00:00:00" Price="12.02" Open="12.31" Close="12.02" High="12.58" Low="12.01" Volume="15709768" />
|
|
<StockData Name="3" Date="02/18/2009 00:00:00" Price="12.22" Open="12.12" Close="12.22" High="12.53" Low="12.07" Volume="12434257" />
|
|
<StockData Name="3" Date="02/19/2009 00:00:00" Price="11.98" Open="12.35" Close="11.98" High="12.59" Low="11.93" Volume="12538054" />
|
|
<StockData Name="3" Date="02/20/2009 00:00:00" Price="12.14" Open="11.9" Close="12.14" High="12.27" Low="11.75" Volume="16479665" />
|
|
<StockData Name="3" Date="02/23/2009 00:00:00" Price="11.97" Open="12.2" Close="11.97" High="12.35" Low="11.83" Volume="16518466" />
|
|
<StockData Name="3" Date="02/24/2009 00:00:00" Price="12.75" Open="12.57" Close="12.75" High="12.86" Low="12.27" Volume="22528906" />
|
|
<StockData Name="3" Date="02/25/2009 00:00:00" Price="12.48" Open="12.45" Close="12.48" High="12.79" Low="12.3" Volume="16197381" />
|
|
<StockData Name="3" Date="02/26/2009 00:00:00" Price="12.98" Open="12.88" Close="12.98" High="13.39" Low="12.74" Volume="26573957" />
|
|
<StockData Name="3" Date="02/27/2009 00:00:00" Price="13.23" Open="12.66" Close="13.23" High="13.33" Low="12.61" Volume="20397659" />
|
|
<StockData Name="3" Date="03/02/2009 00:00:00" Price="12.58" Open="12.85" Close="12.58" High="12.97" Low="12.47" Volume="20932695" />
|
|
<StockData Name="3" Date="03/03/2009 00:00:00" Price="12.5" Open="12.79" Close="12.5" High="12.87" Low="12.31" Volume="16509694" />
|
|
<StockData Name="3" Date="03/04/2009 00:00:00" Price="13.16" Open="12.72" Close="13.16" High="13.49" Low="12.51" Volume="24083874" />
|
|
<StockData Name="3" Date="03/05/2009 00:00:00" Price="12.53" Open="12.77" Close="12.53" High="13.07" Low="12.48" Volume="18477409" />
|
|
<StockData Name="3" Date="03/06/2009 00:00:00" Price="13.05" Open="12.6" Close="13.05" High="13.18" Low="12.52" Volume="30997807" />
|
|
<StockData Name="3" Date="03/09/2009 00:00:00" Price="12.66" Open="12.85" Close="12.66" High="13.45" Low="12.55" Volume="23125091" />
|
|
<StockData Name="3" Date="03/10/2009 00:00:00" Price="13.23" Open="12.81" Close="13.23" High="13.4" Low="12.75" Volume="22733789" />
|
|
<StockData Name="3" Date="03/11/2009 00:00:00" Price="13.39" Open="13.31" Close="13.39" High="13.5" Low="13.03" Volume="17512327" />
|
|
<StockData Name="3" Date="03/12/2009 00:00:00" Price="13.6" Open="13.35" Close="13.6" High="13.6" Low="13.1" Volume="16684508" />
|
|
<StockData Name="3" Date="03/13/2009 00:00:00" Price="13.51" Open="13.58" Close="13.51" High="13.64" Low="13.27" Volume="12524502" />
|
|
<StockData Name="3" Date="03/16/2009 00:00:00" Price="13.22" Open="13.66" Close="13.22" High="13.66" Low="13.2" Volume="19452380" />
|
|
<StockData Name="3" Date="03/17/2009 00:00:00" Price="13.99" Open="13.35" Close="13.99" High="14.04" Low="13.22" Volume="17553386" />
|
|
<StockData Name="3" Date="03/18/2009 00:00:00" Price="13.42" Open="13.81" Close="13.42" High="13.95" Low="13.23" Volume="26331039" />
|
|
<StockData Name="3" Date="03/19/2009 00:00:00" Price="13.74" Open="13.68" Close="13.74" High="14.14" Low="13.6" Volume="25959109" />
|
|
<StockData Name="3" Date="03/20/2009 00:00:00" Price="13.6" Open="13.63" Close="13.6" High="13.87" Low="13.51" Volume="22081704" />
|
|
<StockData Name="3" Date="03/23/2009 00:00:00" Price="14.09" Open="13.79" Close="14.09" High="14.12" Low="13.62" Volume="18202651" />
|
|
<StockData Name="3" Date="03/24/2009 00:00:00" Price="13.61" Open="13.98" Close="13.61" High="14.02" Low="13.56" Volume="17439714" />
|
|
<StockData Name="3" Date="03/25/2009 00:00:00" Price="13.55" Open="13.69" Close="13.55" High="13.88" Low="13.35" Volume="16758515" />
|
|
<StockData Name="3" Date="03/26/2009 00:00:00" Price="13.35" Open="13.55" Close="13.35" High="13.61" Low="13" Volume="24230289" />
|
|
<StockData Name="3" Date="03/27/2009 00:00:00" Price="13.18" Open="13.17" Close="13.18" High="13.61" Low="13.12" Volume="22430236" />
|
|
<StockData Name="3" Date="03/30/2009 00:00:00" Price="12.7" Open="12.92" Close="12.7" High="13.14" Low="12.51" Volume="16561739" />
|
|
<StockData Name="3" Date="03/31/2009 00:00:00" Price="12.81" Open="12.76" Close="12.81" High="13.1" Low="12.67" Volume="12065933" />
|
|
<StockData Name="3" Date="04/01/2009 00:00:00" Price="12.75" Open="12.7" Close="12.75" High="13.12" Low="12.6" Volume="14542683" />
|
|
<StockData Name="3" Date="04/02/2009 00:00:00" Price="12.95" Open="13.04" Close="12.95" High="13.14" Low="12.8" Volume="28823034" />
|
|
<StockData Name="3" Date="04/03/2009 00:00:00" Price="13.34" Open="12.95" Close="13.34" High="13.39" Low="12.78" Volume="18539230" />
|
|
<StockData Name="3" Date="04/06/2009 00:00:00" Price="13.23" Open="13.08" Close="13.23" High="13.24" Low="12.99" Volume="11935651" />
|
|
<StockData Name="3" Date="04/07/2009 00:00:00" Price="12.81" Open="13" Close="12.81" High="13.1" Low="12.68" Volume="12306396" />
|
|
<StockData Name="3" Date="04/08/2009 00:00:00" Price="12.92" Open="12.9" Close="12.92" High="13.01" Low="12.75" Volume="11245081" />
|
|
<StockData Name="3" Date="04/09/2009 00:00:00" Price="13.47" Open="13.14" Close="13.47" High="13.59" Low="13.07" Volume="17286715" />
|
|
<StockData Name="3" Date="04/10/2009 00:00:00" Price="14.42" Open="14.02" Close="14.42" High="14.54" Low="13.86" Volume="35076505" />
|
|
<StockData Name="3" Date="04/13/2009 00:00:00" Price="14.42" Open="14.02" Close="14.42" High="14.54" Low="13.86" Volume="35076505" />
|
|
<StockData Name="3" Date="04/14/2009 00:00:00" Price="14.07" Open="14.4" Close="14.07" High="14.42" Low="14" Volume="15160649" />
|
|
<StockData Name="3" Date="04/15/2009 00:00:00" Price="14.02" Open="13.93" Close="14.02" High="14.09" Low="13.77" Volume="12385282" />
|
|
<StockData Name="3" Date="04/16/2009 00:00:00" Price="14.43" Open="14.15" Close="14.43" High="14.53" Low="14.05" Volume="19156404" />
|
|
<StockData Name="3" Date="04/17/2009 00:00:00" Price="14.39" Open="14.43" Close="14.39" High="14.52" Low="14.03" Volume="19804602" />
|
|
<StockData Name="3" Date="04/20/2009 00:00:00" Price="13.66" Open="14.16" Close="13.66" High="14.25" Low="13.6" Volume="13477019" />
|
|
<StockData Name="3" Date="04/21/2009 00:00:00" Price="14.38" Open="13.94" Close="14.38" High="14.59" Low="13.71" Volume="54237647" />
|
|
<StockData Name="3" Date="04/22/2009 00:00:00" Price="14.48" Open="14.62" Close="14.48" High="15.39" Low="14.41" Volume="65407723" />
|
|
<StockData Name="3" Date="04/23/2009 00:00:00" Price="14.55" Open="14.56" Close="14.55" High="14.74" Low="14.11" Volume="32943107" />
|
|
<StockData Name="3" Date="04/24/2009 00:00:00" Price="14.73" Open="14.79" Close="14.73" High="14.94" Low="14.36" Volume="25802914" />
|
|
<StockData Name="3" Date="04/27/2009 00:00:00" Price="13.89" Open="14.48" Close="13.89" High="14.55" Low="13.88" Volume="22640555" />
|
|
<StockData Name="3" Date="04/28/2009 00:00:00" Price="13.64" Open="13.74" Close="13.64" High="14.05" Low="13.6" Volume="18861105" />
|
|
<StockData Name="3" Date="04/29/2009 00:00:00" Price="14.02" Open="13.7" Close="14.02" High="14.35" Low="13.7" Volume="16570838" />
|
|
<StockData Name="3" Date="04/30/2009 00:00:00" Price="14.29" Open="14.12" Close="14.29" High="14.6" Low="14.12" Volume="25883251" />
|
|
<StockData Name="3" Date="05/01/2009 00:00:00" Price="14.14" Open="14.5" Close="14.14" High="14.5" Low="13.91" Volume="23724750" />
|
|
<StockData Name="3" Date="05/04/2009 00:00:00" Price="14.18" Open="14.2" Close="14.18" High="14.25" Low="13.96" Volume="25094513" />
|
|
<StockData Name="3" Date="05/05/2009 00:00:00" Price="14.74" Open="14.55" Close="14.74" High="14.99" Low="14.18" Volume="35239690" />
|
|
<StockData Name="3" Date="05/06/2009 00:00:00" Price="14.85" Open="14.8" Close="14.85" High="15" Low="14.52" Volume="19105745" />
|
|
<StockData Name="3" Date="05/07/2009 00:00:00" Price="14.8" Open="15.03" Close="14.8" High="15.1" Low="14.38" Volume="24328416" />
|
|
<StockData Name="3" Date="05/08/2009 00:00:00" Price="15.15" Open="14.88" Close="15.15" High="15.3" Low="14.7" Volume="22464694" />
|
|
<StockData Name="3" Date="05/11/2009 00:00:00" Price="15.54" Open="14.9" Close="15.54" High="15.83" Low="14.81" Volume="39492329" />
|
|
<StockData Name="3" Date="05/12/2009 00:00:00" Price="15.1" Open="15.5" Close="15.1" High="15.5" Low="14.9" Volume="31403299" />
|
|
<StockData Name="3" Date="05/13/2009 00:00:00" Price="14.52" Open="14.92" Close="14.52" High="14.95" Low="14.5" Volume="23585317" />
|
|
<StockData Name="3" Date="05/14/2009 00:00:00" Price="14.76" Open="14.5" Close="14.76" High="14.86" Low="14.4" Volume="20841712" />
|
|
<StockData Name="3" Date="05/15/2009 00:00:00" Price="14.91" Open="15" Close="14.91" High="15.1" Low="14.86" Volume="22525850" />
|
|
<StockData Name="3" Date="05/18/2009 00:00:00" Price="15.17" Open="15.1" Close="15.17" High="15.18" Low="14.74" Volume="18629457" />
|
|
<StockData Name="3" Date="05/19/2009 00:00:00" Price="15.18" Open="15.06" Close="15.18" High="15.34" Low="15.02" Volume="13675966" />
|
|
<StockData Name="3" Date="05/20/2009 00:00:00" Price="14.96" Open="15.08" Close="14.96" High="15.31" Low="14.8" Volume="15787480" />
|
|
<StockData Name="3" Date="05/21/2009 00:00:00" Price="14.87" Open="14.92" Close="14.87" High="15.12" Low="14.62" Volume="15189453" />
|
|
<StockData Name="3" Date="05/22/2009 00:00:00" Price="14.98" Open="14.89" Close="14.98" High="15.17" Low="14.75" Volume="19150470" />
|
|
<StockData Name="3" Date="05/26/2009 00:00:00" Price="15.28" Open="14.68" Close="15.28" High="15.44" Low="14.67" Volume="19954446" />
|
|
<StockData Name="3" Date="05/27/2009 00:00:00" Price="14.94" Open="15.27" Close="14.94" High="15.53" Low="14.88" Volume="19014266" />
|
|
<StockData Name="3" Date="05/28/2009 00:00:00" Price="15.09" Open="15.09" Close="15.09" High="15.24" Low="14.69" Volume="19131516" />
|
|
<StockData Name="3" Date="05/29/2009 00:00:00" Price="15.84" Open="15.19" Close="15.84" High="15.84" Low="15.11" Volume="29560527" />
|
|
<StockData Name="3" Date="06/01/2009 00:00:00" Price="16.58" Open="16.17" Close="16.58" High="16.65" Low="16.13" Volume="27930696" />
|
|
<StockData Name="3" Date="06/02/2009 00:00:00" Price="16.62" Open="16.6" Close="16.62" High="16.75" Low="16.25" Volume="15288130" />
|
|
<StockData Name="3" Date="06/03/2009 00:00:00" Price="16.3" Open="16.5" Close="16.3" High="16.5" Low="15.67" Volume="26367679" />
|
|
<StockData Name="3" Date="06/04/2009 00:00:00" Price="16.65" Open="16.4" Close="16.65" High="16.71" Low="16.04" Volume="19003422" />
|
|
<StockData Name="3" Date="06/05/2009 00:00:00" Price="16.64" Open="16.77" Close="16.64" High="16.99" Low="16.3" Volume="17317653" />
|
|
<StockData Name="3" Date="06/08/2009 00:00:00" Price="16.19" Open="16.47" Close="16.19" High="16.49" Low="16.04" Volume="13692513" />
|
|
<StockData Name="3" Date="06/09/2009 00:00:00" Price="16.4" Open="16.23" Close="16.4" High="16.5" Low="16.18" Volume="13091109" />
|
|
<StockData Name="3" Date="06/10/2009 00:00:00" Price="16.32" Open="16.7" Close="16.32" High="16.72" Low="16.1" Volume="15771103" />
|
|
<StockData Name="3" Date="06/11/2009 00:00:00" Price="16.19" Open="16.26" Close="16.19" High="16.46" Low="16.15" Volume="15042278" />
|
|
<StockData Name="3" Date="06/12/2009 00:00:00" Price="16.4" Open="16.17" Close="16.4" High="16.47" Low="16.1" Volume="16971672" />
|
|
<StockData Name="3" Date="06/15/2009 00:00:00" Price="16.4" Open="16.56" Close="16.4" High="16.68" Low="16.13" Volume="23261700" />
|
|
<StockData Name="3" Date="06/16/2009 00:00:00" Price="15.96" Open="16.33" Close="15.96" High="16.38" Low="15.9" Volume="15122429" />
|
|
<StockData Name="3" Date="06/17/2009 00:00:00" Price="15.6" Open="15.91" Close="15.6" High="16.03" Low="15.46" Volume="16521210" />
|
|
<StockData Name="3" Date="06/18/2009 00:00:00" Price="15.34" Open="15.62" Close="15.34" High="15.64" Low="15.23" Volume="16189293" />
|
|
<StockData Name="3" Date="06/19/2009 00:00:00" Price="15.8" Open="15.5" Close="15.8" High="15.84" Low="15.4" Volume="20326040" />
|
|
<StockData Name="3" Date="06/22/2009 00:00:00" Price="14.71" Open="15.55" Close="14.71" High="15.61" Low="14.71" Volume="26495683" />
|
|
<StockData Name="3" Date="06/23/2009 00:00:00" Price="14.68" Open="14.75" Close="14.68" High="14.9" Low="14.55" Volume="15871209" />
|
|
<StockData Name="3" Date="06/24/2009 00:00:00" Price="15.45" Open="14.76" Close="15.45" High="15.6" Low="14.76" Volume="30986117" />
|
|
<StockData Name="3" Date="06/25/2009 00:00:00" Price="15.53" Open="15.44" Close="15.53" High="15.67" Low="15.24" Volume="19835546" />
|
|
<StockData Name="3" Date="06/26/2009 00:00:00" Price="15.74" Open="15.6" Close="15.74" High="15.8" Low="15.48" Volume="26456759" />
|
|
<StockData Name="3" Date="06/29/2009 00:00:00" Price="15.9" Open="15.86" Close="15.9" High="16.01" Low="15.6" Volume="12323984" />
|
|
<StockData Name="3" Date="06/30/2009 00:00:00" Price="15.66" Open="15.85" Close="15.66" High="15.9" Low="15.35" Volume="16039642" />
|
|
<StockData Name="3" Date="07/01/2009 00:00:00" Price="15.41" Open="15.49" Close="15.41" High="15.69" Low="15.35" Volume="12723625" />
|
|
<StockData Name="3" Date="07/02/2009 00:00:00" Price="14.99" Open="15.24" Close="14.99" High="15.28" Low="14.88" Volume="16920572" />
|
|
<StockData Name="3" Date="07/03/2009 00:00:00" Price="14.91" Open="14.83" Close="14.91" High="14.93" Low="14.55" Volume="13691597" />
|
|
<StockData Name="3" Date="07/06/2009 00:00:00" Price="14.91" Open="14.83" Close="14.91" High="14.93" Low="14.55" Volume="13691597" />
|
|
<StockData Name="3" Date="07/07/2009 00:00:00" Price="14.44" Open="14.92" Close="14.44" High="14.93" Low="14.36" Volume="22027011" />
|
|
<StockData Name="3" Date="07/08/2009 00:00:00" Price="14.38" Open="14.44" Close="14.38" High="14.69" Low="14.22" Volume="15353613" />
|
|
<StockData Name="3" Date="07/09/2009 00:00:00" Price="14.55" Open="14.48" Close="14.55" High="14.68" Low="14.25" Volume="15601730" />
|
|
<StockData Name="3" Date="07/10/2009 00:00:00" Price="14.93" Open="14.78" Close="14.93" High="15.18" Low="14.75" Volume="23061132" />
|
|
<StockData Name="3" Date="07/13/2009 00:00:00" Price="15.01" Open="14.95" Close="15.01" High="15.06" Low="14.64" Volume="13179573" />
|
|
<StockData Name="3" Date="07/14/2009 00:00:00" Price="15.18" Open="15.07" Close="15.18" High="15.22" Low="14.98" Volume="13039836" />
|
|
<StockData Name="3" Date="07/15/2009 00:00:00" Price="15.71" Open="15.23" Close="15.71" High="15.74" Low="15.15" Volume="18816735" />
|
|
<StockData Name="3" Date="07/16/2009 00:00:00" Price="16.19" Open="15.8" Close="16.19" High="16.25" Low="15.78" Volume="21928540" />
|
|
<StockData Name="3" Date="07/17/2009 00:00:00" Price="16.84" Open="16.75" Close="16.84" High="16.91" Low="16.45" Volume="32514656" />
|
|
<StockData Name="3" Date="07/20/2009 00:00:00" Price="17.01" Open="17.18" Close="17.01" High="17.43" Low="16.65" Volume="27760787" />
|
|
<StockData Name="3" Date="07/21/2009 00:00:00" Price="16.75" Open="17.05" Close="16.75" High="17.11" Low="16.44" Volume="33601771" />
|
|
<StockData Name="3" Date="07/22/2009 00:00:00" Price="17.37" Open="16.19" Close="17.37" High="17.48" Low="16.12" Volume="53615437" />
|
|
<StockData Name="3" Date="07/23/2009 00:00:00" Price="17.36" Open="17.41" Close="17.36" High="17.68" Low="17.16" Volume="37524869" />
|
|
<StockData Name="3" Date="07/24/2009 00:00:00" Price="17.48" Open="17.43" Close="17.48" High="17.59" Low="17.02" Volume="19944657" />
|
|
<StockData Name="3" Date="07/27/2009 00:00:00" Price="17" Open="17.37" Close="17" High="17.48" Low="16.85" Volume="19951723" />
|
|
<StockData Name="3" Date="07/28/2009 00:00:00" Price="17.22" Open="16.97" Close="17.22" High="17.49" Low="16.52" Volume="36152567" />
|
|
<StockData Name="3" Date="07/29/2009 00:00:00" Price="15.14" Open="16" Close="15.14" High="16.2" Low="15.05" Volume="126807667" />
|
|
<StockData Name="3" Date="07/30/2009 00:00:00" Price="14.6" Open="15.13" Close="14.6" High="15.14" Low="14.24" Volume="100888920" />
|
|
<StockData Name="3" Date="07/31/2009 00:00:00" Price="14.32" Open="14.72" Close="14.32" High="14.89" Low="14.29" Volume="62659854" />
|
|
<StockData Name="3" Date="08/03/2009 00:00:00" Price="14.34" Open="14.56" Close="14.34" High="14.62" Low="14.3" Volume="43976838" />
|
|
<StockData Name="3" Date="08/04/2009 00:00:00" Price="14.51" Open="14.44" Close="14.51" High="14.68" Low="14.37" Volume="43084746" />
|
|
<StockData Name="3" Date="08/05/2009 00:00:00" Price="14.67" Open="14.76" Close="14.67" High="14.91" Low="14.61" Volume="50910089" />
|
|
<StockData Name="3" Date="08/06/2009 00:00:00" Price="14.74" Open="14.76" Close="14.74" High="14.86" Low="14.63" Volume="35659431" />
|
|
<StockData Name="3" Date="08/07/2009 00:00:00" Price="14.62" Open="14.86" Close="14.62" High="14.9" Low="14.56" Volume="28276698" />
|
|
<StockData Name="3" Date="08/10/2009 00:00:00" Price="14.63" Open="14.66" Close="14.63" High="14.68" Low="14.49" Volume="18359171" />
|
|
<StockData Name="3" Date="08/11/2009 00:00:00" Price="14.46" Open="14.54" Close="14.46" High="14.65" Low="14.33" Volume="17823142" />
|
|
<StockData Name="3" Date="08/12/2009 00:00:00" Price="14.68" Open="14.47" Close="14.68" High="14.76" Low="14.41" Volume="24256175" />
|
|
<StockData Name="3" Date="08/13/2009 00:00:00" Price="15.04" Open="14.74" Close="15.04" High="15.07" Low="14.61" Volume="40192992" />
|
|
<StockData Name="3" Date="08/14/2009 00:00:00" Price="15.04" Open="14.98" Close="15.04" High="15.14" Low="14.85" Volume="28817005" />
|
|
<StockData Name="3" Date="08/17/2009 00:00:00" Price="14.56" Open="14.69" Close="14.56" High="14.78" Low="14.51" Volume="29268240" />
|
|
<StockData Name="3" Date="08/18/2009 00:00:00" Price="14.75" Open="14.64" Close="14.75" High="14.78" Low="14.56" Volume="14799689" />
|
|
<StockData Name="3" Date="08/19/2009 00:00:00" Price="14.79" Open="14.58" Close="14.79" High="14.91" Low="14.55" Volume="15507192" />
|
|
<StockData Name="3" Date="08/20/2009 00:00:00" Price="14.77" Open="14.75" Close="14.77" High="14.9" Low="14.7" Volume="15586211" />
|
|
<StockData Name="3" Date="08/21/2009 00:00:00" Price="14.79" Open="14.88" Close="14.79" High="14.96" Low="14.73" Volume="23545970" />
|
|
<StockData Name="3" Date="08/24/2009 00:00:00" Price="14.99" Open="14.89" Close="14.99" High="15.19" Low="14.83" Volume="26170903" />
|
|
<StockData Name="3" Date="08/25/2009 00:00:00" Price="15.07" Open="15.12" Close="15.07" High="15.21" Low="14.94" Volume="22850538" />
|
|
<StockData Name="3" Date="08/26/2009 00:00:00" Price="14.93" Open="15.09" Close="14.93" High="15.14" Low="14.86" Volume="15845241" />
|
|
<StockData Name="3" Date="08/27/2009 00:00:00" Price="14.93" Open="14.92" Close="14.93" High="15" Low="14.71" Volume="30410988" />
|
|
<StockData Name="3" Date="08/28/2009 00:00:00" Price="14.85" Open="14.98" Close="14.85" High="15.08" Low="14.8" Volume="33924252" />
|
|
<StockData Name="3" Date="08/31/2009 00:00:00" Price="14.61" Open="14.74" Close="14.61" High="14.8" Low="14.56" Volume="15420443" />
|
|
<StockData Name="3" Date="09/01/2009 00:00:00" Price="14.18" Open="14.5" Close="14.18" High="14.68" Low="14.15" Volume="30623369" />
|
|
<StockData Name="3" Date="09/02/2009 00:00:00" Price="14.23" Open="14.08" Close="14.23" High="14.33" Low="13.97" Volume="23591415" />
|
|
<StockData Name="3" Date="09/03/2009 00:00:00" Price="14.28" Open="14.36" Close="14.28" High="14.43" Low="14.16" Volume="14663635" />
|
|
<StockData Name="3" Date="09/04/2009 00:00:00" Price="14.5" Open="14.26" Close="14.5" High="14.64" Low="14.23" Volume="17003839" />
|
|
<StockData Name="3" Date="09/08/2009 00:00:00" Price="14.49" Open="14.65" Close="14.49" High="14.66" Low="14.37" Volume="17714746" />
|
|
<StockData Name="3" Date="09/09/2009 00:00:00" Price="14.78" Open="14.45" Close="14.78" High="14.86" Low="14.42" Volume="19096259" />
|
|
<StockData Name="3" Date="09/10/2009 00:00:00" Price="15.45" Open="15.28" Close="15.45" High="15.63" Low="15.15" Volume="49083235" />
|
|
<StockData Name="3" Date="09/11/2009 00:00:00" Price="15.59" Open="15.53" Close="15.59" High="15.68" Low="15.41" Volume="26862553" />
|
|
<StockData Name="3" Date="09/14/2009 00:00:00" Price="15.57" Open="15.45" Close="15.57" High="15.58" Low="15.28" Volume="19451186" />
|
|
<StockData Name="3" Date="09/15/2009 00:00:00" Price="16.41" Open="16.01" Close="16.41" High="16.49" Low="15.87" Volume="64668146" />
|
|
<StockData Name="3" Date="09/16/2009 00:00:00" Price="16.99" Open="16.57" Close="16.99" High="17.11" Low="16.52" Volume="53594701" />
|
|
<StockData Name="3" Date="09/17/2009 00:00:00" Price="17.5" Open="17" Close="17.5" High="17.79" Low="16.96" Volume="62009941" />
|
|
<StockData Name="3" Date="09/18/2009 00:00:00" Price="17.39" Open="17.7" Close="17.39" High="17.7" Low="16.85" Volume="86412574" />
|
|
<StockData Name="3" Date="09/21/2009 00:00:00" Price="17.04" Open="17.23" Close="17.04" High="17.23" Low="16.96" Volume="26826877" />
|
|
<StockData Name="3" Date="09/22/2009 00:00:00" Price="16.86" Open="17.17" Close="16.86" High="17.22" Low="16.75" Volume="30592801" />
|
|
<StockData Name="3" Date="09/23/2009 00:00:00" Price="17.21" Open="17.1" Close="17.21" High="17.6" Low="16.97" Volume="36814269" />
|
|
<StockData Name="3" Date="09/24/2009 00:00:00" Price="16.89" Open="17.31" Close="16.89" High="17.32" Low="16.65" Volume="26502552" />
|
|
<StockData Name="3" Date="09/25/2009 00:00:00" Price="17.08" Open="16.8" Close="17.08" High="17.15" Low="16.75" Volume="20701373" />
|
|
<StockData Name="3" Date="09/28/2009 00:00:00" Price="17.47" Open="16.98" Close="17.47" High="17.47" Low="16.95" Volume="26415897" />
|
|
<StockData Name="3" Date="09/29/2009 00:00:00" Price="17.45" Open="17.5" Close="17.45" High="17.66" Low="17.21" Volume="31602212" />
|
|
<StockData Name="3" Date="09/30/2009 00:00:00" Price="17.81" Open="17.48" Close="17.81" High="17.94" Low="17.24" Volume="39880782" />
|
|
<StockData Name="3" Date="10/01/2009 00:00:00" Price="17.39" Open="17.65" Close="17.39" High="17.72" Low="17.2" Volume="24880103" />
|
|
<StockData Name="3" Date="10/02/2009 00:00:00" Price="16.84" Open="17.23" Close="16.84" High="17.35" Low="16.78" Volume="32685224" />
|
|
<StockData Name="3" Date="10/05/2009 00:00:00" Price="16.8" Open="16.85" Close="16.8" High="17.12" Low="16.66" Volume="22225889" />
|
|
<StockData Name="3" Date="10/06/2009 00:00:00" Price="17.3" Open="16.96" Close="17.3" High="17.35" Low="16.95" Volume="21430235" />
|
|
<StockData Name="3" Date="10/07/2009 00:00:00" Price="17.49" Open="17.22" Close="17.49" High="17.49" Low="17.15" Volume="12463817" />
|
|
<StockData Name="3" Date="10/08/2009 00:00:00" Price="17.58" Open="17.63" Close="17.58" High="17.86" Low="17.54" Volume="27966814" />
|
|
<StockData Name="3" Date="10/09/2009 00:00:00" Price="16.87" Open="17.43" Close="16.87" High="17.48" Low="16.84" Volume="29015624" />
|
|
<StockData Name="3" Date="10/12/2009 00:00:00" Price="16.75" Open="16.96" Close="16.75" High="17.11" Low="16.66" Volume="16913600" />
|
|
<StockData Name="3" Date="10/13/2009 00:00:00" Price="16.88" Open="16.95" Close="16.88" High="17" Low="16.81" Volume="19492421" />
|
|
<StockData Name="3" Date="10/14/2009 00:00:00" Price="16.95" Open="16.93" Close="16.95" High="17.03" Low="16.82" Volume="17511688" />
|
|
<StockData Name="3" Date="10/15/2009 00:00:00" Price="16.52" Open="16.84" Close="16.52" High="16.89" Low="16.46" Volume="24343376" />
|
|
<StockData Name="3" Date="10/16/2009 00:00:00" Price="16.81" Open="16.61" Close="16.81" High="16.85" Low="16.4" Volume="20486260" />
|
|
<StockData Name="3" Date="10/19/2009 00:00:00" Price="17.22" Open="16.8" Close="17.22" High="17.29" Low="16.7" Volume="17878001" />
|
|
<StockData Name="3" Date="10/20/2009 00:00:00" Price="17.17" Open="17.37" Close="17.17" High="17.41" Low="16.87" Volume="38320395" />
|
|
<StockData Name="3" Date="10/21/2009 00:00:00" Price="17.66" Open="17.98" Close="17.66" High="18.02" Low="17.57" Volume="46204426" />
|
|
<StockData Name="3" Date="10/22/2009 00:00:00" Price="17.67" Open="17.54" Close="17.67" High="17.75" Low="17.3" Volume="16018021" />
|
|
<StockData Name="3" Date="10/23/2009 00:00:00" Price="17.22" Open="17.71" Close="17.22" High="17.75" Low="17.09" Volume="17760359" />
|
|
<StockData Name="3" Date="10/26/2009 00:00:00" Price="16.87" Open="17.05" Close="16.87" High="17.2" Low="16.67" Volume="21215853" />
|
|
<StockData Name="3" Date="10/27/2009 00:00:00" Price="16.69" Open="16.69" Close="16.69" High="16.87" Low="16.35" Volume="19917748" />
|
|
<StockData Name="3" Date="10/28/2009 00:00:00" Price="16.04" Open="16.69" Close="16.04" High="16.77" Low="16.02" Volume="25048248" />
|
|
<StockData Name="3" Date="10/29/2009 00:00:00" Price="16.13" Open="16.19" Close="16.13" High="16.38" Low="15.74" Volume="39146661" />
|
|
<StockData Name="3" Date="10/30/2009 00:00:00" Price="15.9" Open="16.06" Close="15.9" High="16.37" Low="15.8" Volume="22321660" />
|
|
<StockData Name="3" Date="11/02/2009 00:00:00" Price="15.85" Open="15.75" Close="15.85" High="15.9" Low="15.59" Volume="15259155" />
|
|
<StockData Name="3" Date="11/03/2009 00:00:00" Price="15.7" Open="15.71" Close="15.7" High="15.78" Low="15.63" Volume="17242904" />
|
|
<StockData Name="3" Date="11/04/2009 00:00:00" Price="15.69" Open="15.9" Close="15.69" High="15.9" Low="15.66" Volume="18698223" />
|
|
<StockData Name="3" Date="11/05/2009 00:00:00" Price="15.9" Open="15.8" Close="15.9" High="16" Low="15.74" Volume="27738669" />
|
|
<StockData Name="3" Date="11/06/2009 00:00:00" Price="15.94" Open="15.89" Close="15.94" High="16.03" Low="15.76" Volume="13564585" />
|
|
<StockData Name="3" Date="11/09/2009 00:00:00" Price="16.02" Open="16.13" Close="16.02" High="16.19" Low="15.97" Volume="14837481" />
|
|
<StockData Name="3" Date="11/10/2009 00:00:00" Price="16.04" Open="16.08" Close="16.04" High="16.36" Low="16.01" Volume="24103570" />
|
|
<StockData Name="3" Date="11/11/2009 00:00:00" Price="16.09" Open="16" Close="16.09" High="16.16" Low="15.92" Volume="16352278" />
|
|
<StockData Name="3" Date="11/12/2009 00:00:00" Price="16" Open="16.1" Close="16" High="16.28" Low="15.97" Volume="10210238" />
|
|
<StockData Name="3" Date="11/13/2009 00:00:00" Price="15.93" Open="16.04" Close="15.93" High="16.1" Low="15.92" Volume="26453749" />
|
|
<StockData Name="3" Date="11/16/2009 00:00:00" Price="16.07" Open="16.08" Close="16.07" High="16.19" Low="15.92" Volume="26125285" />
|
|
<StockData Name="3" Date="11/17/2009 00:00:00" Price="16.05" Open="15.89" Close="16.05" High="16.11" Low="15.73" Volume="22256204" />
|
|
<StockData Name="3" Date="11/18/2009 00:00:00" Price="15.98" Open="16.02" Close="15.98" High="16.13" Low="15.84" Volume="12776236" />
|
|
<StockData Name="3" Date="11/19/2009 00:00:00" Price="15.61" Open="15.83" Close="15.61" High="15.85" Low="15.52" Volume="26890975" />
|
|
<StockData Name="3" Date="11/20/2009 00:00:00" Price="15.38" Open="15.6" Close="15.38" High="15.74" Low="15.36" Volume="16129962" />
|
|
<StockData Name="3" Date="11/23/2009 00:00:00" Price="15.45" Open="15.58" Close="15.45" High="15.65" Low="15.34" Volume="24502832" />
|
|
<StockData Name="3" Date="11/24/2009 00:00:00" Price="15.24" Open="15.38" Close="15.24" High="15.49" Low="15.2" Volume="19773958" />
|
|
<StockData Name="3" Date="11/25/2009 00:00:00" Price="15.3" Open="15.29" Close="15.3" High="15.35" Low="15.17" Volume="21370526" />
|
|
<StockData Name="3" Date="11/26/2009 00:00:00" Price="15" Open="15.04" Close="15" High="15.09" Low="14.88" Volume="11452844" />
|
|
<StockData Name="3" Date="11/27/2009 00:00:00" Price="15" Open="15.04" Close="15" High="15.09" Low="14.88" Volume="11452844" />
|
|
<StockData Name="3" Date="11/30/2009 00:00:00" Price="14.97" Open="14.9" Close="14.97" High="15.1" Low="14.8" Volume="17589238" />
|
|
<StockData Name="3" Date="12/01/2009 00:00:00" Price="15.13" Open="15.03" Close="15.13" High="15.19" Low="14.85" Volume="17096457" />
|
|
<StockData Name="3" Date="12/02/2009 00:00:00" Price="15.31" Open="15.17" Close="15.31" High="15.5" Low="15.16" Volume="17807755" />
|
|
<StockData Name="3" Date="12/03/2009 00:00:00" Price="15.11" Open="15.33" Close="15.11" High="15.38" Low="15.1" Volume="17196452" />
|
|
<StockData Name="3" Date="12/04/2009 00:00:00" Price="15.19" Open="15.32" Close="15.19" High="15.38" Low="15" Volume="17578467" />
|
|
<StockData Name="3" Date="12/07/2009 00:00:00" Price="15.45" Open="15.36" Close="15.45" High="15.65" Low="15.32" Volume="18036602" />
|
|
<StockData Name="3" Date="12/08/2009 00:00:00" Price="15.45" Open="15.45" Close="15.45" High="15.9" Low="15.23" Volume="31160553" />
|
|
<StockData Name="3" Date="12/09/2009 00:00:00" Price="15.18" Open="15.52" Close="15.18" High="15.54" Low="15.12" Volume="25397825" />
|
|
<StockData Name="3" Date="12/10/2009 00:00:00" Price="15.49" Open="15.34" Close="15.49" High="15.57" Low="15.24" Volume="18743964" />
|
|
<StockData Name="3" Date="12/11/2009 00:00:00" Price="15.74" Open="15.85" Close="15.74" High="15.9" Low="15.62" Volume="22607415" />
|
|
<StockData Name="3" Date="12/14/2009 00:00:00" Price="15.81" Open="15.9" Close="15.81" High="15.97" Low="15.64" Volume="18087089" />
|
|
<StockData Name="3" Date="12/15/2009 00:00:00" Price="15.74" Open="15.77" Close="15.74" High="15.88" Low="15.65" Volume="13278173" />
|
|
<StockData Name="3" Date="12/16/2009 00:00:00" Price="15.79" Open="15.57" Close="15.79" High="15.82" Low="15.47" Volume="20640271" />
|
|
<StockData Name="3" Date="12/17/2009 00:00:00" Price="15.82" Open="15.72" Close="15.82" High="15.96" Low="15.64" Volume="26156659" />
|
|
<StockData Name="3" Date="12/18/2009 00:00:00" Price="16.14" Open="15.94" Close="16.14" High="16.14" Low="15.78" Volume="30021013" />
|
|
<StockData Name="3" Date="12/21/2009 00:00:00" Price="15.88" Open="16.11" Close="15.88" High="16.17" Low="15.85" Volume="17809025" />
|
|
<StockData Name="3" Date="12/22/2009 00:00:00" Price="15.98" Open="15.88" Close="15.98" High="16.08" Low="15.82" Volume="10634595" />
|
|
<StockData Name="3" Date="12/23/2009 00:00:00" Price="16.67" Open="16.35" Close="16.67" High="16.7" Low="16" Volume="23584894" />
|
|
<StockData Name="3" Date="12/24/2009 00:00:00" Price="16.72" Open="16.69" Close="16.72" High="16.75" Low="16.65" Volume="4736535" />
|
|
<StockData Name="3" Date="12/25/2009 00:00:00" Price="16.88" Open="16.74" Close="16.88" High="16.94" Low="16.68" Volume="11504227" />
|
|
<StockData Name="3" Date="12/28/2009 00:00:00" Price="16.88" Open="16.74" Close="16.88" High="16.94" Low="16.68" Volume="11504227" />
|
|
<StockData Name="3" Date="12/29/2009 00:00:00" Price="16.92" Open="16.84" Close="16.92" High="16.97" Low="16.68" Volume="13450109" />
|
|
<StockData Name="3" Date="12/30/2009 00:00:00" Price="16.98" Open="16.83" Close="16.98" High="16.99" Low="16.81" Volume="8188504" />
|
|
<StockData Name="3" Date="12/31/2009 00:00:00" Price="16.78" Open="16.92" Close="16.78" High="16.96" Low="16.77" Volume="9517410" />
|
|
<StockData Name="3" Date="01/01/2010 00:00:00" Price="17.1" Open="16.94" Close="17.1" High="17.2" Low="16.88" Volume="16588957" />
|
|
<StockData Name="3" Date="01/04/2010 00:00:00" Price="17.1" Open="16.94" Close="17.1" High="17.2" Low="16.88" Volume="16588957" />
|
|
<StockData Name="3" Date="01/05/2010 00:00:00" Price="17.23" Open="17.22" Close="17.23" High="17.23" Low="17" Volume="11718126" />
|
|
<StockData Name="3" Date="01/06/2010 00:00:00" Price="17.17" Open="17.17" Close="17.17" High="17.3" Low="17.07" Volume="16421960" />
|
|
<StockData Name="3" Date="01/07/2010 00:00:00" Price="16.7" Open="16.81" Close="16.7" High="16.9" Low="16.57" Volume="31816301" />
|
|
<StockData Name="3" Date="01/08/2010 00:00:00" Price="16.7" Open="16.68" Close="16.7" High="16.76" Low="16.62" Volume="15471074" />
|
|
<StockData Name="3" Date="01/11/2010 00:00:00" Price="16.74" Open="16.77" Close="16.74" High="16.83" Low="16.48" Volume="16185267" />
|
|
<StockData Name="3" Date="01/12/2010 00:00:00" Price="16.68" Open="16.65" Close="16.68" High="16.86" Low="16.6" Volume="15674461" />
|
|
<StockData Name="3" Date="01/13/2010 00:00:00" Price="16.9" Open="16.88" Close="16.9" High="16.98" Low="16.65" Volume="16961731" />
|
|
<StockData Name="3" Date="01/14/2010 00:00:00" Price="17.12" Open="16.81" Close="17.12" High="17.23" Low="16.8" Volume="16717061" />
|
|
<StockData Name="3" Date="01/15/2010 00:00:00" Price="16.82" Open="17.25" Close="16.82" High="17.25" Low="16.75" Volume="18415868" />
|
|
<StockData Name="3" Date="01/18/2010 00:00:00" Price="16.75" Open="16.78" Close="16.75" High="16.96" Low="16.64" Volume="15182984" />
|
|
<StockData Name="3" Date="01/19/2010 00:00:00" Price="16.75" Open="16.78" Close="16.75" High="16.96" Low="16.64" Volume="15182984" />
|
|
<StockData Name="3" Date="01/20/2010 00:00:00" Price="16.38" Open="16.65" Close="16.38" High="16.68" Low="16.25" Volume="14421141" />
|
|
<StockData Name="3" Date="01/21/2010 00:00:00" Price="16.2" Open="16.39" Close="16.2" High="16.58" Low="16.1" Volume="21860505" />
|
|
<StockData Name="3" Date="01/22/2010 00:00:00" Price="15.88" Open="16.08" Close="15.88" High="16.21" Low="15.81" Volume="25135493" />
|
|
<StockData Name="3" Date="01/25/2010 00:00:00" Price="15.86" Open="16.07" Close="15.86" High="16.11" Low="15.74" Volume="19683693" />
|
|
<StockData Name="3" Date="01/26/2010 00:00:00" Price="15.99" Open="15.82" Close="15.99" High="16.17" Low="15.7" Volume="43979302" />
|
|
<StockData Name="3" Date="01/27/2010 00:00:00" Price="15.98" Open="16.46" Close="15.98" High="16.49" Low="15.77" Volume="41700911" />
|
|
<StockData Name="3" Date="01/28/2010 00:00:00" Price="15.44" Open="15.93" Close="15.44" High="15.96" Low="15.44" Volume="30159437" />
|
|
<StockData Name="3" Date="01/29/2010 00:00:00" Price="15.01" Open="15.51" Close="15.01" High="15.67" Low="14.9" Volume="39667312" />
|
|
<StockData Name="3" Date="02/01/2010 00:00:00" Price="15.05" Open="15.14" Close="15.05" High="15.3" Low="14.87" Volume="29865661" />
|
|
<StockData Name="3" Date="02/02/2010 00:00:00" Price="15.17" Open="15.1" Close="15.17" High="15.32" Low="15.03" Volume="27556624" />
|
|
<StockData Name="3" Date="02/03/2010 00:00:00" Price="15.46" Open="15.12" Close="15.46" High="15.6" Low="15.12" Volume="24730564" />
|
|
<StockData Name="3" Date="02/04/2010 00:00:00" Price="15.01" Open="15.34" Close="15.01" High="15.52" Low="14.99" Volume="27668017" />
|
|
<StockData Name="3" Date="02/05/2010 00:00:00" Price="15.19" Open="15.01" Close="15.19" High="15.25" Low="14.92" Volume="20713744" />
|
|
<StockData Name="3" Date="02/08/2010 00:00:00" Price="14.99" Open="15.18" Close="14.99" High="15.47" Low="14.95" Volume="19856359" />
|
|
<StockData Name="3" Date="02/09/2010 00:00:00" Price="15.07" Open="15.2" Close="15.07" High="15.24" Low="14.94" Volume="16716845" />
|
|
<StockData Name="3" Date="02/10/2010 00:00:00" Price="14.8" Open="15.02" Close="14.8" High="15.02" Low="14.48" Volume="36518008" />
|
|
<StockData Name="3" Date="02/11/2010 00:00:00" Price="15.22" Open="14.87" Close="15.22" High="15.25" Low="14.76" Volume="24510127" />
|
|
<StockData Name="3" Date="02/12/2010 00:00:00" Price="15.17" Open="15.07" Close="15.17" High="15.19" Low="14.85" Volume="18929239" />
|
|
<StockData Name="3" Date="02/15/2010 00:00:00" Price="15.41" Open="15.23" Close="15.41" High="15.48" Low="15.18" Volume="21453147" />
|
|
<StockData Name="3" Date="02/16/2010 00:00:00" Price="15.41" Open="15.23" Close="15.41" High="15.48" Low="15.18" Volume="21453147" />
|
|
<StockData Name="3" Date="02/17/2010 00:00:00" Price="15.44" Open="15.5" Close="15.44" High="15.52" Low="15.32" Volume="12732860" />
|
|
<StockData Name="3" Date="02/18/2010 00:00:00" Price="15.54" Open="15.4" Close="15.54" High="15.6" Low="15.32" Volume="13704778" />
|
|
<StockData Name="3" Date="02/19/2010 00:00:00" Price="15.58" Open="15.49" Close="15.58" High="15.71" Low="15.32" Volume="15409017" />
|
|
<StockData Name="3" Date="02/22/2010 00:00:00" Price="15.49" Open="15.61" Close="15.49" High="15.68" Low="15.44" Volume="10463698" />
|
|
<StockData Name="3" Date="02/23/2010 00:00:00" Price="15.38" Open="15.45" Close="15.38" High="15.51" Low="15.14" Volume="18347050" />
|
|
<StockData Name="3" Date="02/24/2010 00:00:00" Price="15.59" Open="15.48" Close="15.59" High="15.71" Low="15.33" Volume="19285254" />
|
|
<StockData Name="3" Date="02/25/2010 00:00:00" Price="15.24" Open="15.32" Close="15.24" High="15.35" Low="15.13" Volume="20128844" />
|
|
<StockData Name="3" Date="02/26/2010 00:00:00" Price="15.31" Open="15.27" Close="15.31" High="15.41" Low="15.16" Volume="14975622" />
|
|
<StockData Name="3" Date="03/01/2010 00:00:00" Price="15.79" Open="15.43" Close="15.79" High="15.83" Low="15.4" Volume="17239356" />
|
|
<StockData Name="3" Date="03/02/2010 00:00:00" Price="15.73" Open="15.87" Close="15.73" High="15.96" Low="15.67" Volume="20102047" />
|
|
<StockData Name="3" Date="03/03/2010 00:00:00" Price="15.57" Open="15.85" Close="15.57" High="15.85" Low="15.55" Volume="20614299" />
|
|
<StockData Name="3" Date="03/04/2010 00:00:00" Price="15.81" Open="15.55" Close="15.81" High="15.85" Low="15.52" Volume="22906138" />
|
|
<StockData Name="3" Date="03/05/2010 00:00:00" Price="16.06" Open="15.89" Close="16.06" High="16.38" Low="15.89" Volume="21423373" />
|
|
<StockData Name="3" Date="03/08/2010 00:00:00" Price="16.52" Open="16.32" Close="16.52" High="16.61" Low="16.3" Volume="30559715" />
|
|
<StockData Name="3" Date="03/09/2010 00:00:00" Price="16.53" Open="16.41" Close="16.53" High="16.72" Low="16.4" Volume="20760273" />
|
|
<StockData Name="3" Date="03/10/2010 00:00:00" Price="16.79" Open="16.51" Close="16.79" High="16.94" Low="16.51" Volume="33089430" />
|
|
<StockData Name="3" Date="03/11/2010 00:00:00" Price="16.53" Open="16.57" Close="16.53" High="16.65" Low="16.1" Volume="21732897" />
|
|
<StockData Name="3" Date="03/12/2010 00:00:00" Price="16.32" Open="16.51" Close="16.32" High="16.59" Low="16.26" Volume="23107144" />
|
|
<StockData Name="3" Date="03/15/2010 00:00:00" Price="16.46" Open="16.35" Close="16.46" High="16.64" Low="16.28" Volume="18967703" />
|
|
<StockData Name="3" Date="03/16/2010 00:00:00" Price="16.36" Open="16.47" Close="16.36" High="16.59" Low="16.23" Volume="18312751" />
|
|
<StockData Name="3" Date="03/17/2010 00:00:00" Price="16.5" Open="16.28" Close="16.5" High="16.63" Low="16.28" Volume="13754520" />
|
|
<StockData Name="3" Date="03/18/2010 00:00:00" Price="16.56" Open="16.46" Close="16.56" High="16.57" Low="16.32" Volume="12628443" />
|
|
<StockData Name="3" Date="03/19/2010 00:00:00" Price="16.44" Open="16.62" Close="16.44" High="16.81" Low="16.34" Volume="17870954" />
|
|
<StockData Name="3" Date="03/22/2010 00:00:00" Price="16.34" Open="16.37" Close="16.34" High="16.54" Low="16.32" Volume="18748282" />
|
|
<StockData Name="3" Date="03/23/2010 00:00:00" Price="16.03" Open="16.34" Close="16.03" High="16.34" Low="15.97" Volume="31882415" />
|
|
<StockData Name="3" Date="03/24/2010 00:00:00" Price="16.09" Open="16.1" Close="16.09" High="16.2" Low="15.92" Volume="32722173" />
|
|
<StockData Name="3" Date="03/25/2010 00:00:00" Price="16.32" Open="16.17" Close="16.32" High="16.59" Low="16.14" Volume="27488975" />
|
|
<StockData Name="3" Date="03/26/2010 00:00:00" Price="16.54" Open="16.34" Close="16.54" High="16.57" Low="16.31" Volume="23224833" />
|
|
<StockData Name="3" Date="03/29/2010 00:00:00" Price="16.56" Open="16.48" Close="16.56" High="16.68" Low="16.47" Volume="14903382" />
|
|
<StockData Name="3" Date="03/30/2010 00:00:00" Price="16.61" Open="16.55" Close="16.61" High="16.69" Low="16.39" Volume="16204015" />
|
|
<StockData Name="3" Date="03/31/2010 00:00:00" Price="16.53" Open="16.45" Close="16.53" High="16.58" Low="16.42" Volume="11997247" />
|
|
<StockData Name="3" Date="04/01/2010 00:00:00" Price="16.29" Open="16.58" Close="16.29" High="16.6" Low="16.22" Volume="20104026" />
|
|
<StockData Name="3" Date="04/02/2010 00:00:00" Price="16.51" Open="16.39" Close="16.51" High="16.56" Low="16.3" Volume="9226094" />
|
|
<StockData Name="3" Date="04/05/2010 00:00:00" Price="16.51" Open="16.39" Close="16.51" High="16.56" Low="16.3" Volume="9226094" />
|
|
<StockData Name="3" Date="04/06/2010 00:00:00" Price="16.92" Open="16.55" Close="16.92" High="16.98" Low="16.42" Volume="25696677" />
|
|
<StockData Name="3" Date="04/07/2010 00:00:00" Price="16.87" Open="16.78" Close="16.87" High="16.92" Low="16.76" Volume="19926465" />
|
|
<StockData Name="3" Date="04/08/2010 00:00:00" Price="17.35" Open="16.91" Close="17.35" High="17.41" Low="16.9" Volume="45369131" />
|
|
<StockData Name="3" Date="04/09/2010 00:00:00" Price="17.52" Open="17.42" Close="17.52" High="18.07" Low="17.24" Volume="47732998" />
|
|
<StockData Name="3" Date="04/12/2010 00:00:00" Price="17.64" Open="17.52" Close="17.64" High="17.88" Low="17.41" Volume="22832954" />
|
|
<StockData Name="3" Date="04/13/2010 00:00:00" Price="18.18" Open="17.51" Close="18.18" High="18.3" Low="17.4" Volume="47517352" />
|
|
<StockData Name="3" Date="04/14/2010 00:00:00" Price="18.38" Open="18.15" Close="18.38" High="18.47" Low="18.06" Volume="41028485" />
|
|
<StockData Name="3" Date="04/15/2010 00:00:00" Price="18.97" Open="18.3" Close="18.97" High="19.12" Low="18.13" Volume="60024643" />
|
|
<StockData Name="3" Date="04/16/2010 00:00:00" Price="18.17" Open="18.67" Close="18.17" High="18.68" Low="17.96" Volume="51429557" />
|
|
<StockData Name="3" Date="04/19/2010 00:00:00" Price="18.39" Open="18.01" Close="18.39" High="18.4" Low="17.99" Volume="26973420" />
|
|
<StockData Name="3" Date="04/20/2010 00:00:00" Price="18.38" Open="18.5" Close="18.38" High="18.52" Low="18.22" Volume="39171899" />
|
|
<StockData Name="3" Date="04/21/2010 00:00:00" Price="17.45" Open="17.58" Close="17.45" High="17.78" Low="17.3" Volume="71686144" />
|
|
<StockData Name="3" Date="04/22/2010 00:00:00" Price="17.72" Open="17.37" Close="17.72" High="17.78" Low="17.15" Volume="36235595" />
|
|
<StockData Name="3" Date="04/23/2010 00:00:00" Price="17.64" Open="17.71" Close="17.64" High="17.83" Low="17.5" Volume="18902572" />
|
|
<StockData Name="3" Date="04/26/2010 00:00:00" Price="17.39" Open="17.69" Close="17.39" High="17.72" Low="17.34" Volume="17369309" />
|
|
<StockData Name="3" Date="04/27/2010 00:00:00" Price="16.92" Open="17.28" Close="16.92" High="17.36" Low="16.88" Volume="22851487" />
|
|
<StockData Name="3" Date="04/28/2010 00:00:00" Price="16.75" Open="16.98" Close="16.75" High="17" Low="16.63" Volume="26462001" />
|
|
<StockData Name="3" Date="04/29/2010 00:00:00" Price="16.97" Open="16.82" Close="16.97" High="17.05" Low="16.78" Volume="16792947" />
|
|
<StockData Name="3" Date="04/30/2010 00:00:00" Price="16.53" Open="17.11" Close="16.53" High="17.13" Low="16.53" Volume="19688119" />
|
|
<StockData Name="3" Date="05/03/2010 00:00:00" Price="16.95" Open="16.68" Close="16.95" High="16.98" Low="16.56" Volume="18162340" />
|
|
<StockData Name="3" Date="05/04/2010 00:00:00" Price="16.32" Open="16.63" Close="16.32" High="16.9" Low="16.25" Volume="31382682" />
|
|
<StockData Name="3" Date="05/05/2010 00:00:00" Price="16.49" Open="16.17" Close="16.49" High="16.7" Low="16.11" Volume="23004199" />
|
|
<StockData Name="3" Date="05/06/2010 00:00:00" Price="15.92" Open="16.34" Close="15.92" High="16.51" Low="15.43" Volume="32125771" />
|
|
<StockData Name="3" Date="05/07/2010 00:00:00" Price="15.29" Open="15.77" Close="15.29" High="15.95" Low="15.25" Volume="43940960" />
|
|
<StockData Name="3" Date="05/10/2010 00:00:00" Price="16.33" Open="16.04" Close="16.33" High="16.83" Low="16" Volume="28108743" />
|
|
<StockData Name="3" Date="05/11/2010 00:00:00" Price="16.41" Open="15.95" Close="16.41" High="16.64" Low="15.91" Volume="27796495" />
|
|
<StockData Name="3" Date="05/12/2010 00:00:00" Price="16.47" Open="16.45" Close="16.47" High="16.5" Low="16.33" Volume="16405838" />
|
|
<StockData Name="3" Date="05/13/2010 00:00:00" Price="16.14" Open="16.49" Close="16.14" High="16.5" Low="16.08" Volume="15363798" />
|
|
<StockData Name="3" Date="05/14/2010 00:00:00" Price="16.39" Open="16.51" Close="16.39" High="16.66" Low="16.14" Volume="28111343" />
|
|
<StockData Name="3" Date="05/17/2010 00:00:00" Price="16.27" Open="16.41" Close="16.27" High="16.47" Low="15.96" Volume="21951966" />
|
|
<StockData Name="3" Date="05/18/2010 00:00:00" Price="16.03" Open="16.27" Close="16.03" High="16.44" Low="15.95" Volume="16189395" />
|
|
<StockData Name="3" Date="05/19/2010 00:00:00" Price="15.79" Open="15.83" Close="15.79" High="16" Low="15.51" Volume="20485791" />
|
|
<StockData Name="3" Date="05/20/2010 00:00:00" Price="15.1" Open="15.45" Close="15.1" High="15.49" Low="15.06" Volume="33788983" />
|
|
<StockData Name="3" Date="05/21/2010 00:00:00" Price="15.48" Open="14.81" Close="15.48" High="15.9" Low="14.63" Volume="31215253" />
|
|
<StockData Name="3" Date="05/24/2010 00:00:00" Price="15.54" Open="15.42" Close="15.54" High="15.79" Low="15.36" Volume="20116748" />
|
|
<StockData Name="3" Date="05/25/2010 00:00:00" Price="15.31" Open="15.04" Close="15.31" High="15.31" Low="14.89" Volume="27856298" />
|
|
<StockData Name="3" Date="05/26/2010 00:00:00" Price="15.45" Open="15.6" Close="15.45" High="15.83" Low="15.43" Volume="33663236" />
|
|
<StockData Name="3" Date="05/27/2010 00:00:00" Price="15.69" Open="15.83" Close="15.69" High="15.84" Low="15.36" Volume="31095264" />
|
|
<StockData Name="3" Date="05/28/2010 00:00:00" Price="15.34" Open="15.61" Close="15.34" High="15.69" Low="15" Volume="17626562" />
|
|
<StockData Name="3" Date="05/31/2010 00:00:00" Price="15.02" Open="15.31" Close="15.02" High="15.55" Low="14.98" Volume="30475455" />
|
|
<StockData Name="3" Date="06/01/2010 00:00:00" Price="15.02" Open="15.31" Close="15.02" High="15.55" Low="14.98" Volume="30475455" />
|
|
<StockData Name="3" Date="06/02/2010 00:00:00" Price="15.18" Open="15.04" Close="15.18" High="15.2" Low="14.96" Volume="24996434" />
|
|
<StockData Name="3" Date="06/03/2010 00:00:00" Price="15.43" Open="15.32" Close="15.43" High="15.5" Low="15.16" Volume="28401931" />
|
|
<StockData Name="3" Date="06/04/2010 00:00:00" Price="15" Open="15.12" Close="15" High="15.38" Low="14.96" Volume="23606399" />
|
|
<StockData Name="3" Date="06/07/2010 00:00:00" Price="14.94" Open="15.19" Close="14.94" High="15.36" Low="14.94" Volume="19153152" />
|
|
<StockData Name="3" Date="06/08/2010 00:00:00" Price="14.79" Open="15.05" Close="14.79" High="15.12" Low="14.62" Volume="35500617" />
|
|
<StockData Name="3" Date="06/09/2010 00:00:00" Price="14.69" Open="14.93" Close="14.69" High="15.06" Low="14.65" Volume="18110456" />
|
|
<StockData Name="3" Date="06/10/2010 00:00:00" Price="15.1" Open="14.94" Close="15.1" High="15.14" Low="14.87" Volume="21249060" />
|
|
<StockData Name="3" Date="06/11/2010 00:00:00" Price="15.29" Open="15.02" Close="15.29" High="15.35" Low="14.98" Volume="14056715" />
|
|
<StockData Name="3" Date="06/14/2010 00:00:00" Price="15.17" Open="15.46" Close="15.17" High="15.49" Low="15.15" Volume="12498282" />
|
|
<StockData Name="3" Date="06/15/2010 00:00:00" Price="15.65" Open="15.29" Close="15.65" High="15.69" Low="15.23" Volume="13891667" />
|
|
<StockData Name="3" Date="06/16/2010 00:00:00" Price="15.49" Open="15.58" Close="15.49" High="15.65" Low="15.34" Volume="15922252" />
|
|
<StockData Name="3" Date="06/17/2010 00:00:00" Price="15.6" Open="15.72" Close="15.6" High="15.72" Low="15.44" Volume="10769222" />
|
|
<StockData Name="3" Date="06/18/2010 00:00:00" Price="15.54" Open="15.66" Close="15.54" High="15.67" Low="15.47" Volume="12767019" />
|
|
<StockData Name="3" Date="06/21/2010 00:00:00" Price="15.21" Open="15.71" Close="15.21" High="15.84" Low="15.09" Volume="20412770" />
|
|
<StockData Name="3" Date="06/22/2010 00:00:00" Price="15.09" Open="15.24" Close="15.09" High="15.51" Low="15.07" Volume="22419941" />
|
|
<StockData Name="3" Date="06/23/2010 00:00:00" Price="15.23" Open="15.14" Close="15.23" High="15.39" Low="14.95" Volume="13374351" />
|
|
<StockData Name="3" Date="06/24/2010 00:00:00" Price="14.83" Open="15.11" Close="14.83" High="15.19" Low="14.7" Volume="18300774" />
|
|
<StockData Name="3" Date="06/25/2010 00:00:00" Price="14.81" Open="14.86" Close="14.81" High="14.92" Low="14.57" Volume="29818499" />
|
|
<StockData Name="3" Date="06/28/2010 00:00:00" Price="14.73" Open="14.83" Close="14.73" High="14.86" Low="14.58" Volume="8252794" />
|
|
<StockData Name="3" Date="06/29/2010 00:00:00" Price="14.04" Open="14.53" Close="14.04" High="14.54" Low="13.88" Volume="31829700" />
|
|
<StockData Name="3" Date="06/30/2010 00:00:00" Price="13.84" Open="13.95" Close="13.84" High="14.22" Low="13.79" Volume="23920621" />
|
|
<StockData Name="3" Date="07/01/2010 00:00:00" Price="14.09" Open="13.99" Close="14.09" High="14.15" Low="13.75" Volume="33223141" />
|
|
<StockData Name="3" Date="07/02/2010 00:00:00" Price="14.07" Open="14.08" Close="14.07" High="14.24" Low="14.03" Volume="18567191" />
|
|
<StockData Name="3" Date="07/05/2010 00:00:00" Price="14.13" Open="14.23" Close="14.13" High="14.46" Low="14" Volume="17337419" />
|
|
<StockData Name="3" Date="07/06/2010 00:00:00" Price="14.13" Open="14.23" Close="14.13" High="14.46" Low="14" Volume="17337419" />
|
|
<StockData Name="3" Date="07/07/2010 00:00:00" Price="14.4" Open="14.18" Close="14.4" High="14.42" Low="14.12" Volume="17421765" />
|
|
<StockData Name="3" Date="07/08/2010 00:00:00" Price="14.6" Open="14.43" Close="14.6" High="14.77" Low="14.4" Volume="17089452" />
|
|
<StockData Name="3" Date="07/09/2010 00:00:00" Price="14.89" Open="14.6" Close="14.89" High="14.93" Low="14.59" Volume="12683147" />
|
|
<StockData Name="3" Date="07/12/2010 00:00:00" Price="14.94" Open="14.93" Close="14.94" High="15.21" Low="14.78" Volume="15587186" />
|
|
<StockData Name="3" Date="07/13/2010 00:00:00" Price="15.52" Open="15.06" Close="15.52" High="15.6" Low="14.99" Volume="22328766" />
|
|
<StockData Name="3" Date="07/14/2010 00:00:00" Price="15.37" Open="15.32" Close="15.37" High="15.42" Low="15.2" Volume="12255690" />
|
|
<StockData Name="3" Date="07/15/2010 00:00:00" Price="15.37" Open="15.31" Close="15.37" High="15.39" Low="15.04" Volume="12626558" />
|
|
<StockData Name="3" Date="07/16/2010 00:00:00" Price="14.9" Open="15.33" Close="14.9" High="15.37" Low="13.86" Volume="16829741" />
|
|
<StockData Name="3" Date="07/19/2010 00:00:00" Price="15.1" Open="15.23" Close="15.1" High="15.38" Low="15.02" Volume="16168200" />
|
|
<StockData Name="3" Date="07/20/2010 00:00:00" Price="15.2" Open="14.99" Close="15.2" High="15.28" Low="14.8" Volume="29578247" />
|
|
<StockData Name="3" Date="07/21/2010 00:00:00" Price="13.91" Open="14.27" Close="13.91" High="14.28" Low="13.75" Volume="78035738" />
|
|
<StockData Name="3" Date="07/22/2010 00:00:00" Price="13.88" Open="13.89" Close="13.88" High="14.17" Low="13.81" Volume="42677531" />
|
|
<StockData Name="3" Date="07/23/2010 00:00:00" Price="13.99" Open="13.78" Close="13.99" High="14.04" Low="13.52" Volume="34318352" />
|
|
<StockData Name="3" Date="07/26/2010 00:00:00" Price="14.15" Open="13.96" Close="14.15" High="14.22" Low="13.95" Volume="23247802" />
|
|
<StockData Name="3" Date="07/27/2010 00:00:00" Price="13.95" Open="14.07" Close="13.95" High="14.1" Low="13.89" Volume="20973423" />
|
|
<StockData Name="3" Date="07/28/2010 00:00:00" Price="13.87" Open="13.91" Close="13.87" High="13.99" Low="13.85" Volume="13522529" />
|
|
<StockData Name="3" Date="07/29/2010 00:00:00" Price="13.76" Open="13.9" Close="13.76" High="13.96" Low="13.75" Volume="16702993" />
|
|
<StockData Name="3" Date="07/30/2010 00:00:00" Price="13.88" Open="13.69" Close="13.88" High="13.98" Low="13.68" Volume="18380348" />
|
|
<StockData Name="3" Date="08/02/2010 00:00:00" Price="14" Open="14.01" Close="14" High="14.08" Low="13.96" Volume="14167113" />
|
|
<StockData Name="3" Date="08/03/2010 00:00:00" Price="13.94" Open="13.95" Close="13.94" High="14.07" Low="13.91" Volume="14098558" />
|
|
<StockData Name="3" Date="08/04/2010 00:00:00" Price="14.18" Open="14" Close="14.18" High="14.2" Low="13.92" Volume="14298334" />
|
|
<StockData Name="3" Date="08/05/2010 00:00:00" Price="14.16" Open="14.16" Close="14.16" High="14.25" Low="14.02" Volume="13076154" />
|
|
<StockData Name="3" Date="08/06/2010 00:00:00" Price="14.34" Open="14.06" Close="14.34" High="14.38" Low="14" Volume="13394783" />
|
|
<StockData Name="3" Date="08/09/2010 00:00:00" Price="14.4" Open="14.34" Close="14.4" High="14.52" Low="14.34" Volume="12204084" />
|
|
<StockData Name="3" Date="08/10/2010 00:00:00" Price="14.35" Open="14.26" Close="14.35" High="14.46" Low="14.2" Volume="9657902" />
|
|
<StockData Name="3" Date="08/11/2010 00:00:00" Price="13.87" Open="14.14" Close="13.87" High="14.2" Low="13.84" Volume="13243119" />
|
|
<StockData Name="3" Date="08/12/2010 00:00:00" Price="13.85" Open="13.77" Close="13.85" High="13.99" Low="13.75" Volume="11662419" />
|
|
<StockData Name="3" Date="08/13/2010 00:00:00" Price="13.83" Open="13.81" Close="13.83" High="13.96" Low="13.76" Volume="7845583" />
|
|
<StockData Name="3" Date="08/16/2010 00:00:00" Price="13.79" Open="13.75" Close="13.79" High="13.9" Low="13.68" Volume="11416375" />
|
|
<StockData Name="3" Date="08/17/2010 00:00:00" Price="13.94" Open="13.84" Close="13.94" High="14" Low="13.75" Volume="13298852" />
|
|
<StockData Name="3" Date="08/18/2010 00:00:00" Price="13.99" Open="13.98" Close="13.99" High="14.05" Low="13.84" Volume="15540269" />
|
|
<StockData Name="3" Date="08/19/2010 00:00:00" Price="13.85" Open="13.85" Close="13.85" High="14" Low="13.8" Volume="14100653" />
|
|
<StockData Name="3" Date="08/20/2010 00:00:00" Price="13.79" Open="13.85" Close="13.79" High="13.95" Low="13.74" Volume="17192752" />
|
|
<StockData Name="3" Date="08/23/2010 00:00:00" Price="13.65" Open="13.81" Close="13.65" High="13.87" Low="13.54" Volume="12297592" />
|
|
<StockData Name="3" Date="08/24/2010 00:00:00" Price="13.4" Open="13.53" Close="13.4" High="13.64" Low="13.39" Volume="13426732" />
|
|
<StockData Name="3" Date="08/25/2010 00:00:00" Price="13.26" Open="13.29" Close="13.26" High="13.37" Low="13.14" Volume="15560748" />
|
|
<StockData Name="3" Date="08/26/2010 00:00:00" Price="13.21" Open="13.36" Close="13.21" High="13.4" Low="13.21" Volume="14602686" />
|
|
<StockData Name="3" Date="08/27/2010 00:00:00" Price="13.43" Open="13.24" Close="13.43" High="13.47" Low="13.03" Volume="12705926" />
|
|
<StockData Name="3" Date="08/30/2010 00:00:00" Price="13.18" Open="13.27" Close="13.18" High="13.42" Low="13.18" Volume="7120822" />
|
|
<StockData Name="3" Date="08/31/2010 00:00:00" Price="13.11" Open="13.11" Close="13.11" High="13.14" Low="12.94" Volume="16489625" />
|
|
<StockData Name="3" Date="09/01/2010 00:00:00" Price="13.37" Open="13.2" Close="13.37" High="13.41" Low="13.13" Volume="24616666" />
|
|
<StockData Name="3" Date="09/02/2010 00:00:00" Price="13.51" Open="13.33" Close="13.51" High="13.54" Low="13.26" Volume="18190184" />
|
|
<StockData Name="3" Date="09/03/2010 00:00:00" Price="13.62" Open="13.69" Close="13.62" High="13.75" Low="13.56" Volume="12478411" />
|
|
<StockData Name="3" Date="09/06/2010 00:00:00" Price="13.53" Open="13.56" Close="13.53" High="13.62" Low="13.5" Volume="10240564" />
|
|
<StockData Name="3" Date="09/07/2010 00:00:00" Price="13.53" Open="13.56" Close="13.53" High="13.62" Low="13.5" Volume="10240564" />
|
|
<StockData Name="3" Date="09/08/2010 00:00:00" Price="13.75" Open="13.66" Close="13.75" High="13.82" Low="13.62" Volume="12102685" />
|
|
<StockData Name="3" Date="09/09/2010 00:00:00" Price="13.65" Open="13.88" Close="13.65" High="13.92" Low="13.57" Volume="17735433" />
|
|
<StockData Name="3" Date="09/10/2010 00:00:00" Price="13.68" Open="13.68" Close="13.68" High="13.77" Low="13.54" Volume="18590129" />
|
|
<StockData Name="3" Date="09/13/2010 00:00:00" Price="13.73" Open="13.83" Close="13.73" High="13.88" Low="13.61" Volume="24261381" />
|
|
<StockData Name="3" Date="09/14/2010 00:00:00" Price="13.63" Open="13.76" Close="13.63" High="13.76" Low="13.6" Volume="23071935" />
|
|
<StockData Name="3" Date="09/15/2010 00:00:00" Price="14.27" Open="14.03" Close="14.27" High="14.35" Low="13.77" Volume="90037963" />
|
|
<StockData Name="3" Date="09/16/2010 00:00:00" Price="14.19" Open="14.2" Close="14.19" High="14.23" Low="13.98" Volume="27281440" />
|
|
<StockData Name="3" Date="09/17/2010 00:00:00" Price="13.89" Open="14.33" Close="13.89" High="14.33" Low="13.88" Volume="79565378" />
|
|
<StockData Name="3" Date="09/20/2010 00:00:00" Price="13.86" Open="13.95" Close="13.86" High="14.06" Low="13.84" Volume="26684166" />
|
|
<StockData Name="3" Date="09/21/2010 00:00:00" Price="14.18" Open="13.94" Close="14.18" High="14.26" Low="13.92" Volume="32428794" />
|
|
<StockData Name="3" Date="09/22/2010 00:00:00" Price="14.04" Open="14.19" Close="14.04" High="14.25" Low="13.96" Volume="18567436" />
|
|
<StockData Name="3" Date="09/23/2010 00:00:00" Price="14.17" Open="13.93" Close="14.17" High="14.24" Low="13.93" Volume="16931677" />
|
|
<StockData Name="3" Date="09/24/2010 00:00:00" Price="14.5" Open="14.3" Close="14.5" High="14.51" Low="14.24" Volume="24154784" />
|
|
<StockData Name="3" Date="09/27/2010 00:00:00" Price="14.28" Open="14.46" Close="14.28" High="14.52" Low="14.25" Volume="20678053" />
|
|
<StockData Name="3" Date="09/28/2010 00:00:00" Price="14.39" Open="14.33" Close="14.39" High="14.45" Low="14.14" Volume="16074055" />
|
|
<StockData Name="3" Date="09/29/2010 00:00:00" Price="14.34" Open="14.36" Close="14.34" High="14.39" Low="14.06" Volume="24475653" />
|
|
<StockData Name="3" Date="09/30/2010 00:00:00" Price="14.17" Open="14.26" Close="14.17" High="14.35" Low="13.99" Volume="20376105" />
|
|
<StockData Name="3" Date="10/01/2010 00:00:00" Price="14.27" Open="14.19" Close="14.27" High="14.35" Low="14.13" Volume="16096442" />
|
|
<StockData Name="3" Date="10/04/2010 00:00:00" Price="14.28" Open="14.2" Close="14.28" High="14.32" Low="14.13" Volume="20557468" />
|
|
<StockData Name="3" Date="10/05/2010 00:00:00" Price="14.61" Open="14.45" Close="14.61" High="14.77" Low="14.4" Volume="23991894" />
|
|
<StockData Name="3" Date="10/06/2010 00:00:00" Price="14.52" Open="14.6" Close="14.52" High="14.7" Low="14.34" Volume="20296970" />
|
|
<StockData Name="3" Date="10/07/2010 00:00:00" Price="14.23" Open="14.6" Close="14.23" High="14.61" Low="14.14" Volume="18068508" />
|
|
<StockData Name="3" Date="10/08/2010 00:00:00" Price="14.49" Open="14.21" Close="14.49" High="14.56" Low="14.18" Volume="16102825" />
|
|
<StockData Name="3" Date="10/11/2010 00:00:00" Price="14.41" Open="14.45" Close="14.41" High="14.58" Low="14.38" Volume="8348179" />
|
|
<StockData Name="3" Date="10/12/2010 00:00:00" Price="14.43" Open="14.36" Close="14.43" High="14.47" Low="14.27" Volume="12465695" />
|
|
<StockData Name="3" Date="10/13/2010 00:00:00" Price="15.25" Open="14.57" Close="15.25" High="15.48" Low="14.5" Volume="50773328" />
|
|
<StockData Name="3" Date="10/14/2010 00:00:00" Price="15.93" Open="16.75" Close="15.93" High="16.76" Low="15.75" Volume="123448885" />
|
|
<StockData Name="3" Date="10/15/2010 00:00:00" Price="16.25" Open="16.17" Close="16.25" High="16.73" Low="15.9" Volume="58481713" />
|
|
<StockData Name="3" Date="10/18/2010 00:00:00" Price="15.92" Open="16.2" Close="15.92" High="16.28" Low="15.75" Volume="36320900" />
|
|
<StockData Name="3" Date="10/19/2010 00:00:00" Price="15.49" Open="15.73" Close="15.49" High="15.8" Low="15.37" Volume="32678524" />
|
|
<StockData Name="3" Date="10/20/2010 00:00:00" Price="15.8" Open="15.79" Close="15.8" High="16.25" Low="15.78" Volume="37790173" />
|
|
<StockData Name="3" Date="10/21/2010 00:00:00" Price="15.97" Open="15.9" Close="15.97" High="16" Low="15.73" Volume="26935486" />
|
|
<StockData Name="3" Date="10/22/2010 00:00:00" Price="16.3" Open="15.9" Close="16.3" High="16.41" Low="15.86" Volume="24268983" />
|
|
<StockData Name="3" Date="10/25/2010 00:00:00" Price="16.4" Open="16.3" Close="16.4" High="16.44" Low="16.15" Volume="17256584" />
|
|
<StockData Name="3" Date="10/26/2010 00:00:00" Price="16.46" Open="16.22" Close="16.46" High="16.48" Low="16.2" Volume="22348956" />
|
|
<StockData Name="3" Date="10/27/2010 00:00:00" Price="16.42" Open="16.4" Close="16.42" High="16.43" Low="16.2" Volume="13771586" />
|
|
<StockData Name="3" Date="10/28/2010 00:00:00" Price="16.4" Open="16.45" Close="16.4" High="16.45" Low="16.31" Volume="12689468" />
|
|
<StockData Name="3" Date="10/29/2010 00:00:00" Price="16.49" Open="16.37" Close="16.49" High="16.52" Low="16.33" Volume="16013622" />
|
|
<StockData Name="3" Date="11/01/2010 00:00:00" Price="16.15" Open="16.5" Close="16.15" High="16.52" Low="16.08" Volume="14362454" />
|
|
<StockData Name="3" Date="11/02/2010 00:00:00" Price="16.19" Open="16.29" Close="16.19" High="16.4" Low="16.18" Volume="9966887" />
|
|
<StockData Name="3" Date="11/03/2010 00:00:00" Price="16.17" Open="16.21" Close="16.17" High="16.23" Low="16.01" Volume="17325434" />
|
|
<StockData Name="3" Date="11/04/2010 00:00:00" Price="16.2" Open="16.31" Close="16.2" High="16.35" Low="16.02" Volume="26488258" />
|
|
<StockData Name="3" Date="11/05/2010 00:00:00" Price="16.26" Open="16.18" Close="16.26" High="16.4" Low="16.18" Volume="13413950" />
|
|
<StockData Name="3" Date="11/08/2010 00:00:00" Price="16.44" Open="16.29" Close="16.44" High="16.5" Low="16.25" Volume="15569519" />
|
|
<StockData Name="3" Date="11/09/2010 00:00:00" Price="16.97" Open="17.22" Close="16.97" High="17.6" Low="16.86" Volume="56225700" />
|
|
<StockData Name="3" Date="11/10/2010 00:00:00" Price="16.94" Open="17" Close="16.94" High="17.01" Low="16.75" Volume="17012581" />
|
|
<StockData Name="3" Date="11/11/2010 00:00:00" Price="16.8" Open="16.63" Close="16.8" High="16.86" Low="16.52" Volume="15312871" />
|
|
<StockData Name="3" Date="11/12/2010 00:00:00" Price="16.55" Open="16.65" Close="16.55" High="16.75" Low="16.4" Volume="17703316" />
|
|
<StockData Name="3" Date="11/15/2010 00:00:00" Price="16.6" Open="16.56" Close="16.6" High="16.89" Low="16.33" Volume="18934576" />
|
|
<StockData Name="3" Date="11/16/2010 00:00:00" Price="16.24" Open="16.45" Close="16.24" High="16.49" Low="16.1" Volume="23493653" />
|
|
<StockData Name="3" Date="11/17/2010 00:00:00" Price="16.15" Open="16.21" Close="16.15" High="16.33" Low="16.11" Volume="10311449" />
|
|
<StockData Name="3" Date="11/18/2010 00:00:00" Price="16.99" Open="16.4" Close="16.99" High="17.17" Low="16.29" Volume="46508945" />
|
|
<StockData Name="3" Date="11/19/2010 00:00:00" Price="16.57" Open="16.97" Close="16.57" High="16.97" Low="16.52" Volume="24036919" />
|
|
<StockData Name="3" Date="11/22/2010 00:00:00" Price="16.56" Open="16.43" Close="16.56" High="16.65" Low="16.25" Volume="14316867" />
|
|
<StockData Name="3" Date="11/23/2010 00:00:00" Price="16.19" Open="16.34" Close="16.19" High="16.43" Low="16.04" Volume="22947788" />
|
|
<StockData Name="3" Date="11/24/2010 00:00:00" Price="16.41" Open="16.31" Close="16.41" High="16.48" Low="16.15" Volume="11743360" />
|
|
<StockData Name="3" Date="11/26/2010 00:00:00" Price="16.22" Open="16.25" Close="16.22" High="16.4" Low="16.22" Volume="4953838" />
|
|
<StockData Name="3" Date="11/29/2010 00:00:00" Price="16.38" Open="16.1" Close="16.38" High="16.45" Low="15.95" Volume="14655612" />
|
|
<StockData Name="3" Date="11/30/2010 00:00:00" Price="15.82" Open="16.2" Close="15.82" High="16.34" Low="15.77" Volume="24981083" />
|
|
<StockData Name="3" Date="12/01/2010 00:00:00" Price="16.15" Open="16" Close="16.15" High="16.4" Low="16" Volume="17435891" />
|
|
<StockData Name="3" Date="12/02/2010 00:00:00" Price="16.33" Open="16.2" Close="16.33" High="16.41" Low="16.12" Volume="13349228" />
|
|
<StockData Name="3" Date="12/03/2010 00:00:00" Price="16.35" Open="16.27" Close="16.35" High="16.37" Low="16.2" Volume="9227938" />
|
|
<StockData Name="3" Date="12/06/2010 00:00:00" Price="16.33" Open="16.47" Close="16.33" High="16.6" Low="16.3" Volume="12063757" />
|
|
<StockData Name="3" Date="12/07/2010 00:00:00" Price="16.94" Open="16.5" Close="16.94" High="17.07" Low="16.5" Volume="29062471" />
|
|
<StockData Name="3" Date="12/08/2010 00:00:00" Price="17.02" Open="17.01" Close="17.02" High="17.22" Low="16.96" Volume="21773286" />
|
|
<StockData Name="3" Date="12/09/2010 00:00:00" Price="16.95" Open="17.12" Close="16.95" High="17.19" Low="16.8" Volume="8676910" />
|
|
<StockData Name="3" Date="12/10/2010 00:00:00" Price="17.01" Open="16.97" Close="17.01" High="17.05" Low="16.91" Volume="8985247" />
|
|
<StockData Name="3" Date="12/13/2010 00:00:00" Price="16.7" Open="16.9" Close="16.7" High="16.99" Low="16.69" Volume="12755317" />
|
|
<StockData Name="3" Date="12/14/2010 00:00:00" Price="16.63" Open="16.77" Close="16.63" High="16.84" Low="16.57" Volume="11601566" />
|
|
<StockData Name="3" Date="12/15/2010 00:00:00" Price="16.45" Open="16.55" Close="16.45" High="16.73" Low="16.42" Volume="10944181" />
|
|
<StockData Name="3" Date="12/16/2010 00:00:00" Price="16.51" Open="16.45" Close="16.51" High="16.7" Low="16.44" Volume="12943978" />
|
|
<StockData Name="3" Date="12/17/2010 00:00:00" Price="16.38" Open="16.51" Close="16.38" High="16.66" Low="16.32" Volume="24896080" />
|
|
<StockData Name="3" Date="12/20/2010 00:00:00" Price="16.28" Open="16.38" Close="16.28" High="16.42" Low="16.15" Volume="17566329" />
|
|
<StockData Name="3" Date="12/21/2010 00:00:00" Price="16.6" Open="16.31" Close="16.6" High="16.68" Low="16.2" Volume="11394674" />
|
|
<StockData Name="3" Date="12/22/2010 00:00:00" Price="16.63" Open="16.67" Close="16.63" High="16.78" Low="16.56" Volume="6769290" />
|
|
<StockData Name="3" Date="12/23/2010 00:00:00" Price="16.72" Open="16.56" Close="16.72" High="16.73" Low="16.45" Volume="9062905" />
|
|
<StockData Name="3" Date="12/27/2010 00:00:00" Price="16.48" Open="16.62" Close="16.48" High="16.63" Low="16.4" Volume="7492301" />
|
|
<StockData Name="3" Date="12/28/2010 00:00:00" Price="16.43" Open="16.47" Close="16.43" High="16.54" Low="16.33" Volume="8394174" />
|
|
<StockData Name="3" Date="12/29/2010 00:00:00" Price="16.61" Open="16.5" Close="16.61" High="16.77" Low="16.43" Volume="7668537" />
|
|
<StockData Name="3" Date="12/30/2010 00:00:00" Price="16.76" Open="16.6" Close="16.76" High="16.77" Low="16.52" Volume="8320832" />
|
|
<StockData Name="3" Date="12/31/2010 00:00:00" Price="16.63" Open="16.74" Close="16.63" High="16.76" Low="16.47" Volume="7760301" />
|
|
<StockData Name="3" Date="01/03/2011 00:00:00" Price="16.75" Open="16.81" Close="16.75" High="16.94" Low="16.67" Volume="17689296" />
|
|
<StockData Name="3" Date="01/04/2011 00:00:00" Price="16.59" Open="16.71" Close="16.59" High="16.83" Low="16.57" Volume="11098025" />
|
|
<StockData Name="3" Date="01/05/2011 00:00:00" Price="16.91" Open="16.55" Close="16.91" High="16.91" Low="16.34" Volume="23447604" />
|
|
<StockData Name="3" Date="01/06/2011 00:00:00" Price="17.06" Open="16.9" Close="17.06" High="17.34" Low="16.77" Volume="30666738" />
|
|
<StockData Name="3" Date="01/07/2011 00:00:00" Price="16.9" Open="17.03" Close="16.9" High="17.17" Low="16.65" Volume="19872124" />
|
|
<StockData Name="3" Date="01/10/2011 00:00:00" Price="16.6" Open="16.78" Close="16.6" High="16.8" Low="16.5" Volume="16176687" />
|
|
<StockData Name="3" Date="01/11/2011 00:00:00" Price="16.58" Open="16.7" Close="16.58" High="16.73" Low="16.53" Volume="14615651" />
|
|
<StockData Name="3" Date="01/12/2011 00:00:00" Price="16.65" Open="16.71" Close="16.65" High="16.81" Low="16.59" Volume="15073536" />
|
|
<StockData Name="3" Date="01/13/2011 00:00:00" Price="16.75" Open="16.64" Close="16.75" High="16.92" Low="16.57" Volume="15967199" />
|
|
<StockData Name="3" Date="01/14/2011 00:00:00" Price="16.81" Open="16.67" Close="16.81" High="16.83" Low="16.6" Volume="13593476" />
|
|
<StockData Name="3" Date="01/18/2011 00:00:00" Price="16.5" Open="16.62" Close="16.5" High="16.68" Low="16.42" Volume="21393613" />
|
|
<StockData Name="3" Date="01/19/2011 00:00:00" Price="16.31" Open="16.49" Close="16.31" High="16.55" Low="16.23" Volume="17129910" />
|
|
<StockData Name="3" Date="01/20/2011 00:00:00" Price="16.23" Open="16.29" Close="16.23" High="16.33" Low="16.09" Volume="14622699" />
|
|
<StockData Name="3" Date="01/21/2011 00:00:00" Price="15.96" Open="16.27" Close="15.96" High="16.31" Low="15.93" Volume="23372818" />
|
|
<StockData Name="3" Date="01/24/2011 00:00:00" Price="16.09" Open="16" Close="16.09" High="16.24" Low="15.76" Volume="23375261" />
|
|
<StockData Name="3" Date="01/25/2011 00:00:00" Price="16.02" Open="16.17" Close="16.02" High="16.19" Low="15.85" Volume="26673037" />
|
|
<StockData Name="3" Date="01/26/2011 00:00:00" Price="15.57" Open="15.93" Close="15.57" High="16.05" Low="15.41" Volume="49690763" />
|
|
<StockData Name="3" Date="01/27/2011 00:00:00" Price="16.2" Open="15.58" Close="16.2" High="16.36" Low="15.58" Volume="39066928" />
|
|
<StockData Name="3" Date="01/28/2011 00:00:00" Price="15.83" Open="16.15" Close="15.83" High="16.21" Low="15.68" Volume="24736190" />
|
|
<StockData Name="3" Date="01/31/2011 00:00:00" Price="16.12" Open="15.82" Close="16.12" High="16.2" Low="15.79" Volume="22911363" />
|
|
<StockData Name="3" Date="02/01/2011 00:00:00" Price="16.38" Open="16.33" Close="16.38" High="16.46" Low="16.23" Volume="26938822" />
|
|
<StockData Name="3" Date="02/02/2011 00:00:00" Price="16.57" Open="16.25" Close="16.57" High="16.66" Low="16.25" Volume="21106744" />
|
|
<StockData Name="3" Date="02/03/2011 00:00:00" Price="16.69" Open="16.48" Close="16.69" High="16.91" Low="16.4" Volume="33314581" />
|
|
<StockData Name="3" Date="02/04/2011 00:00:00" Price="16.78" Open="16.74" Close="16.78" High="16.91" Low="16.45" Volume="19127852" />
|
|
<StockData Name="3" Date="02/07/2011 00:00:00" Price="16.8" Open="16.81" Close="16.8" High="17" Low="16.77" Volume="16046409" />
|
|
<StockData Name="3" Date="02/08/2011 00:00:00" Price="16.6" Open="16.83" Close="16.6" High="16.85" Low="16.48" Volume="17931945" />
|
|
<StockData Name="3" Date="02/09/2011 00:00:00" Price="16.43" Open="16.54" Close="16.43" High="16.7" Low="16.35" Volume="17785773" />
|
|
<StockData Name="3" Date="02/10/2011 00:00:00" Price="16.62" Open="16.39" Close="16.62" High="16.72" Low="16.35" Volume="15430411" />
|
|
<StockData Name="3" Date="02/11/2011 00:00:00" Price="16.85" Open="16.58" Close="16.85" High="16.86" Low="16.54" Volume="15386260" />
|
|
<StockData Name="3" Date="02/14/2011 00:00:00" Price="16.89" Open="16.84" Close="16.89" High="16.93" Low="16.72" Volume="14502978" />
|
|
<StockData Name="3" Date="02/15/2011 00:00:00" Price="17.2" Open="16.8" Close="17.2" High="17.39" Low="16.78" Volume="31404844" />
|
|
<StockData Name="3" Date="02/16/2011 00:00:00" Price="17.76" Open="17.23" Close="17.76" High="17.82" Low="17.21" Volume="41824091" />
|
|
<StockData Name="3" Date="02/17/2011 00:00:00" Price="17.77" Open="17.75" Close="17.77" High="17.82" Low="17.5" Volume="23566561" />
|
|
<StockData Name="3" Date="02/18/2011 00:00:00" Price="17.66" Open="17.69" Close="17.66" High="17.84" Low="17.57" Volume="13735059" />
|
|
<StockData Name="3" Date="02/22/2011 00:00:00" Price="16.9" Open="17.08" Close="16.9" High="17.39" Low="16.87" Volume="34768084" />
|
|
<StockData Name="3" Date="02/23/2011 00:00:00" Price="16.58" Open="17.03" Close="16.58" High="17.1" Low="16.35" Volume="35225045" />
|
|
<StockData Name="3" Date="02/24/2011 00:00:00" Price="16.37" Open="16.66" Close="16.37" High="16.73" Low="16.04" Volume="31570331" />
|
|
<StockData Name="3" Date="02/25/2011 00:00:00" Price="16.5" Open="16.39" Close="16.5" High="16.77" Low="16.38" Volume="16939515" />
|
|
<StockData Name="3" Date="02/28/2011 00:00:00" Price="16.4" Open="16.37" Close="16.4" High="16.6" Low="16.28" Volume="20210206" />
|
|
<StockData Name="3" Date="03/01/2011 00:00:00" Price="16.1" Open="16.46" Close="16.1" High="16.49" Low="16.08" Volume="16702757" />
|
|
<StockData Name="3" Date="03/02/2011 00:00:00" Price="16.63" Open="16.65" Close="16.63" High="16.85" Low="16.6" Volume="24529436" />
|
|
<StockData Name="3" Date="03/03/2011 00:00:00" Price="16.86" Open="16.85" Close="16.86" High="17.04" Low="16.76" Volume="35202055" />
|
|
<StockData Name="3" Date="03/04/2011 00:00:00" Price="17.08" Open="16.75" Close="17.08" High="17.2" Low="16.72" Volume="20275511" />
|
|
<StockData Name="3" Date="03/07/2011 00:00:00" Price="16.7" Open="17.07" Close="16.7" High="17.15" Low="16.49" Volume="18772057" />
|
|
<StockData Name="3" Date="03/08/2011 00:00:00" Price="16.94" Open="16.74" Close="16.94" High="17.02" Low="16.72" Volume="12720392" />
|
|
<StockData Name="3" Date="03/09/2011 00:00:00" Price="17.65" Open="16.89" Close="17.65" High="17.7" Low="16.85" Volume="33807594" />
|
|
<StockData Name="3" Date="03/10/2011 00:00:00" Price="17.06" Open="17.3" Close="17.06" High="17.39" Low="16.93" Volume="25673067" />
|
|
<StockData Name="3" Date="03/11/2011 00:00:00" Price="17.42" Open="17" Close="17.42" High="17.54" Low="17" Volume="19455986" />
|
|
<StockData Name="3" Date="03/14/2011 00:00:00" Price="17.31" Open="17.24" Close="17.31" High="17.44" Low="17.09" Volume="21584294" />
|
|
<StockData Name="3" Date="03/15/2011 00:00:00" Price="16.33" Open="16.66" Close="16.33" High="16.68" Low="16.04" Volume="51489231" />
|
|
<StockData Name="3" Date="03/16/2011 00:00:00" Price="15.91" Open="16.33" Close="15.91" High="16.48" Low="15.85" Volume="38378465" />
|
|
<StockData Name="3" Date="03/17/2011 00:00:00" Price="15.86" Open="16.16" Close="15.86" High="16.42" Low="15.81" Volume="37553865" />
|
|
<StockData Name="3" Date="03/18/2011 00:00:00" Price="16.03" Open="16.1" Close="16.03" High="16.19" Low="16.01" Volume="26660302" />
|
|
<StockData Name="3" Date="03/21/2011 00:00:00" Price="16.29" Open="16.18" Close="16.29" High="16.5" Low="16.16" Volume="20617035" />
|
|
<StockData Name="3" Date="03/22/2011 00:00:00" Price="16.36" Open="16.29" Close="16.36" High="16.48" Low="16.16" Volume="30699780" />
|
|
<StockData Name="3" Date="03/23/2011 00:00:00" Price="16.13" Open="16.3" Close="16.13" High="16.34" Low="15.98" Volume="30842481" />
|
|
<StockData Name="3" Date="03/24/2011 00:00:00" Price="16.83" Open="16.19" Close="16.83" High="16.91" Low="16.17" Volume="20124174" />
|
|
<StockData Name="3" Date="03/25/2011 00:00:00" Price="16.96" Open="16.94" Close="16.96" High="17.05" Low="16.7" Volume="21047284" />
|
|
<StockData Name="3" Date="03/28/2011 00:00:00" Price="16.58" Open="17.01" Close="16.58" High="17.06" Low="16.58" Volume="16070924" />
|
|
<StockData Name="3" Date="03/29/2011 00:00:00" Price="16.75" Open="16.6" Close="16.75" High="16.78" Low="16.53" Volume="10041057" />
|
|
<StockData Name="3" Date="03/30/2011 00:00:00" Price="16.74" Open="16.83" Close="16.74" High="16.92" Low="16.68" Volume="12947119" />
|
|
<StockData Name="3" Date="03/31/2011 00:00:00" Price="16.68" Open="16.71" Close="16.68" High="16.88" Low="16.65" Volume="15343678" />
|
|
<StockData Name="3" Date="04/01/2011 00:00:00" Price="16.84" Open="16.83" Close="16.84" High="16.98" Low="16.72" Volume="12487345" />
|
|
<StockData Name="3" Date="04/04/2011 00:00:00" Price="16.87" Open="16.9" Close="16.87" High="17.05" Low="16.81" Volume="9568617" />
|
|
<StockData Name="3" Date="04/05/2011 00:00:00" Price="17.11" Open="16.81" Close="17.11" High="17.29" Low="16.79" Volume="18465120" />
|
|
<StockData Name="3" Date="04/06/2011 00:00:00" Price="17.05" Open="17.17" Close="17.05" High="17.2" Low="16.94" Volume="13301365" />
|
|
<StockData Name="3" Date="04/07/2011 00:00:00" Price="17" Open="16.91" Close="17" High="17.1" Low="16.78" Volume="12780605" />
|
|
<StockData Name="3" Date="04/08/2011 00:00:00" Price="16.77" Open="17.08" Close="16.77" High="17.11" Low="16.77" Volume="13118860" />
|
|
<StockData Name="3" Date="04/11/2011 00:00:00" Price="16.59" Open="16.91" Close="16.59" High="16.96" Low="16.37" Volume="34843436" />
|
|
<StockData Name="3" Date="04/12/2011 00:00:00" Price="16.36" Open="16.55" Close="16.36" High="16.64" Low="16.29" Volume="20169513" />
|
|
<StockData Name="3" Date="04/13/2011 00:00:00" Price="16.64" Open="16.43" Close="16.64" High="16.69" Low="16.43" Volume="16700363" />
|
|
<StockData Name="3" Date="04/14/2011 00:00:00" Price="16.69" Open="16.55" Close="16.69" High="16.82" Low="16.43" Volume="16599422" />
|
|
<StockData Name="3" Date="04/15/2011 00:00:00" Price="16.62" Open="16.64" Close="16.62" High="16.78" Low="16.54" Volume="14757143" />
|
|
<StockData Name="3" Date="04/18/2011 00:00:00" Price="16.34" Open="16.35" Close="16.34" High="16.44" Low="16.06" Volume="21940555" />
|
|
<StockData Name="3" Date="04/19/2011 00:00:00" Price="16.12" Open="16.21" Close="16.12" High="16.36" Low="16.08" Volume="31547353" />
|
|
<StockData Name="3" Date="04/20/2011 00:00:00" Price="16.87" Open="16.7" Close="16.87" High="17.23" Low="16.59" Volume="34319601" />
|
|
<StockData Name="3" Date="04/21/2011 00:00:00" Price="16.85" Open="16.93" Close="16.85" High="16.94" Low="16.74" Volume="13986685" />
|
|
<StockData Name="3" Date="04/25/2011 00:00:00" Price="17.11" Open="17.01" Close="17.11" High="17.3" Low="16.9" Volume="17775506" />
|
|
<StockData Name="3" Date="04/26/2011 00:00:00" Price="17.28" Open="17.11" Close="17.28" High="17.37" Low="17.02" Volume="20041256" />
|
|
<StockData Name="3" Date="04/27/2011 00:00:00" Price="17.26" Open="17.3" Close="17.26" High="17.43" Low="17.18" Volume="16642364" />
|
|
<StockData Name="3" Date="04/28/2011 00:00:00" Price="17.51" Open="17.22" Close="17.51" High="17.53" Low="17.17" Volume="14415572" />
|
|
<StockData Name="3" Date="04/29/2011 00:00:00" Price="17.7" Open="17.46" Close="17.7" High="17.77" Low="17.36" Volume="30793842" />
|
|
<StockData Name="3" Date="05/02/2011 00:00:00" Price="18.14" Open="17.79" Close="18.14" High="18.34" Low="17.57" Volume="44036368" />
|
|
<StockData Name="3" Date="05/03/2011 00:00:00" Price="17.92" Open="18.23" Close="17.92" High="18.64" Low="17.88" Volume="32627501" />
|
|
<StockData Name="3" Date="05/04/2011 00:00:00" Price="18.2" Open="17.99" Close="18.2" High="18.38" Low="17.96" Volume="23586923" />
|
|
<StockData Name="3" Date="05/05/2011 00:00:00" Price="18.43" Open="18.12" Close="18.43" High="18.56" Low="18.05" Volume="30757348" />
|
|
<StockData Name="3" Date="05/06/2011 00:00:00" Price="18.65" Open="18.59" Close="18.65" High="18.8" Low="18.38" Volume="29694530" />
|
|
<StockData Name="3" Date="05/09/2011 00:00:00" Price="18.56" Open="18.6" Close="18.56" High="18.84" Low="18.54" Volume="15597465" />
|
|
<StockData Name="3" Date="05/10/2011 00:00:00" Price="18.55" Open="18.67" Close="18.55" High="18.7" Low="18.42" Volume="18475072" />
|
|
<StockData Name="3" Date="05/11/2011 00:00:00" Price="17.2" Open="18.45" Close="17.2" High="18.61" Low="16.74" Volume="131204310" />
|
|
<StockData Name="3" Date="05/12/2011 00:00:00" Price="17.17" Open="17.12" Close="17.17" High="17.81" Low="16.93" Volume="52984629" />
|
|
<StockData Name="3" Date="05/13/2011 00:00:00" Price="16.55" Open="16.14" Close="16.55" High="16.84" Low="15.96" Volume="120057586" />
|
|
<StockData Name="3" Date="05/16/2011 00:00:00" Price="15.81" Open="16.68" Close="15.81" High="16.69" Low="15.63" Volume="62094516" />
|
|
<StockData Name="3" Date="05/17/2011 00:00:00" Price="16" Open="15.88" Close="16" High="16.07" Low="15.72" Volume="31576416" />
|
|
<StockData Name="3" Date="05/18/2011 00:00:00" Price="15.96" Open="16.07" Close="15.96" High="16.16" Low="15.75" Volume="25880177" />
|
|
<StockData Name="3" Date="05/19/2011 00:00:00" Price="16.35" Open="16.05" Close="16.35" High="16.49" Low="16.04" Volume="40356311" />
|
|
<StockData Name="3" Date="05/20/2011 00:00:00" Price="16.3" Open="16.32" Close="16.3" High="16.44" Low="16.15" Volume="23582606" />
|
|
<StockData Name="3" Date="05/23/2011 00:00:00" Price="16.06" Open="16.05" Close="16.06" High="16.17" Low="16" Volume="19252089" />
|
|
<StockData Name="3" Date="05/24/2011 00:00:00" Price="16.14" Open="16.11" Close="16.14" High="16.41" Low="16.05" Volume="23153010" />
|
|
<StockData Name="3" Date="05/25/2011 00:00:00" Price="16.15" Open="16.19" Close="16.15" High="16.99" Low="16.1" Volume="34172563" />
|
|
<StockData Name="3" Date="05/26/2011 00:00:00" Price="15.98" Open="16.18" Close="15.98" High="16.22" Low="15.88" Volume="24006941" />
|
|
<StockData Name="3" Date="05/27/2011 00:00:00" Price="16.02" Open="16.03" Close="16.02" High="16.19" Low="15.95" Volume="20096766" />
|
|
<StockData Name="3" Date="05/31/2011 00:00:00" Price="16.55" Open="16.17" Close="16.55" High="16.59" Low="16.12" Volume="30266543" />
|
|
<StockData Name="3" Date="06/01/2011 00:00:00" Price="15.84" Open="16.34" Close="15.84" High="16.43" Low="15.79" Volume="40295512" />
|
|
<StockData Name="3" Date="06/02/2011 00:00:00" Price="16.02" Open="16" Close="16.02" High="16.11" Low="15.87" Volume="21009877" />
|
|
<StockData Name="3" Date="06/03/2011 00:00:00" Price="15.68" Open="15.82" Close="15.68" High="16" Low="15.63" Volume="22245115" />
|
|
<StockData Name="3" Date="06/06/2011 00:00:00" Price="15.45" Open="15.73" Close="15.45" High="15.85" Low="15.41" Volume="18203316" />
|
|
<StockData Name="3" Date="06/07/2011 00:00:00" Price="15.44" Open="15.54" Close="15.44" High="15.65" Low="15.32" Volume="16516039" />
|
|
<StockData Name="3" Date="06/08/2011 00:00:00" Price="15.1" Open="15.37" Close="15.1" High="15.38" Low="15.08" Volume="21989431" />
|
|
<StockData Name="3" Date="06/09/2011 00:00:00" Price="15.22" Open="15.18" Close="15.22" High="15.33" Low="14.94" Volume="18682381" />
|
|
<StockData Name="3" Date="06/10/2011 00:00:00" Price="15.2" Open="15.27" Close="15.2" High="15.73" Low="15.11" Volume="19455054" />
|
|
<StockData Name="3" Date="06/13/2011 00:00:00" Price="15.16" Open="15.2" Close="15.16" High="15.34" Low="15.1" Volume="14582698" />
|
|
<StockData Name="3" Date="06/14/2011 00:00:00" Price="15.2" Open="15.26" Close="15.2" High="15.56" Low="15.19" Volume="21995251" />
|
|
<StockData Name="3" Date="06/15/2011 00:00:00" Price="14.81" Open="15.01" Close="14.81" High="15.05" Low="14.5" Volume="41286143" />
|
|
<StockData Name="3" Date="06/16/2011 00:00:00" Price="14.78" Open="15.01" Close="14.78" High="15.09" Low="14.65" Volume="24453688" />
|
|
<StockData Name="3" Date="06/17/2011 00:00:00" Price="14.7" Open="14.98" Close="14.7" High="14.98" Low="14.56" Volume="23004121" />
|
|
<StockData Name="3" Date="06/20/2011 00:00:00" Price="14.99" Open="14.66" Close="14.99" High="15.42" Low="14.66" Volume="32653383" />
|
|
<StockData Name="3" Date="06/21/2011 00:00:00" Price="15.35" Open="15.03" Close="15.35" High="15.38" Low="14.91" Volume="17508751" />
|
|
<StockData Name="3" Date="06/22/2011 00:00:00" Price="15.22" Open="15.29" Close="15.22" High="15.53" Low="15.19" Volume="30154648" />
|
|
<StockData Name="3" Date="06/23/2011 00:00:00" Price="15.08" Open="15.08" Close="15.08" High="15.09" Low="14.72" Volume="32524673" />
|
|
<StockData Name="3" Date="06/24/2011 00:00:00" Price="14.88" Open="15.08" Close="14.88" High="15.16" Low="14.85" Volume="25343733" />
|
|
<StockData Name="3" Date="06/27/2011 00:00:00" Price="14.88" Open="14.87" Close="14.88" High="14.98" Low="14.77" Volume="13837583" />
|
|
<StockData Name="3" Date="06/28/2011 00:00:00" Price="14.95" Open="14.95" Close="14.95" High="15.18" Low="14.88" Volume="16059227" />
|
|
<StockData Name="3" Date="06/29/2011 00:00:00" Price="14.89" Open="14.96" Close="14.89" High="15.05" Low="14.68" Volume="25468150" />
|
|
<StockData Name="3" Date="06/30/2011 00:00:00" Price="15.04" Open="14.98" Close="15.04" High="15.1" Low="14.64" Volume="34906399" />
|
|
<StockData Name="3" Date="07/01/2011 00:00:00" Price="15.45" Open="15.08" Close="15.45" High="15.5" Low="15.02" Volume="16273522" />
|
|
<StockData Name="3" Date="07/05/2011 00:00:00" Price="15.49" Open="15.4" Close="15.49" High="15.67" Low="15.25" Volume="20482062" />
|
|
<StockData Name="3" Date="07/06/2011 00:00:00" Price="15.72" Open="15.53" Close="15.72" High="15.81" Low="15.52" Volume="18290651" />
|
|
<StockData Name="3" Date="07/07/2011 00:00:00" Price="15.81" Open="15.78" Close="15.81" High="15.95" Low="15.7" Volume="20992401" />
|
|
<StockData Name="3" Date="07/08/2011 00:00:00" Price="15.61" Open="15.62" Close="15.61" High="15.69" Low="15.44" Volume="14366237" />
|
|
<StockData Name="3" Date="07/11/2011 00:00:00" Price="15.05" Open="15.43" Close="15.05" High="15.44" Low="14.99" Volume="21487664" />
|
|
<StockData Name="3" Date="07/12/2011 00:00:00" Price="14.86" Open="15.01" Close="14.86" High="15.18" Low="14.85" Volume="22793682" />
|
|
<StockData Name="3" Date="07/13/2011 00:00:00" Price="14.91" Open="15.01" Close="14.91" High="15.1" Low="14.87" Volume="16646489" />
|
|
<StockData Name="3" Date="07/14/2011 00:00:00" Price="14.63" Open="14.88" Close="14.63" High="14.99" Low="14.6" Volume="27086009" />
|
|
<StockData Name="3" Date="07/15/2011 00:00:00" Price="14.69" Open="14.75" Close="14.69" High="14.94" Low="14.61" Volume="19746861" />
|
|
<StockData Name="3" Date="07/18/2011 00:00:00" Price="14.42" Open="14.68" Close="14.42" High="14.69" Low="14.36" Volume="24504779" />
|
|
<StockData Name="3" Date="07/19/2011 00:00:00" Price="14.59" Open="14.57" Close="14.59" High="14.69" Low="14.45" Volume="30168131" />
|
|
<StockData Name="3" Date="07/20/2011 00:00:00" Price="13.48" Open="14.15" Close="13.48" High="14.15" Low="13.45" Volume="63098312" />
|
|
<StockData Name="3" Date="07/21/2011 00:00:00" Price="13.59" Open="13.5" Close="13.59" High="13.62" Low="13.36" Volume="30493456" />
|
|
<StockData Name="3" Date="07/22/2011 00:00:00" Price="13.98" Open="13.65" Close="13.98" High="14.05" Low="13.57" Volume="30144780" />
|
|
<StockData Name="3" Date="07/25/2011 00:00:00" Price="13.69" Open="13.84" Close="13.69" High="13.88" Low="13.68" Volume="16733449" />
|
|
<StockData Name="3" Date="07/26/2011 00:00:00" Price="13.94" Open="13.7" Close="13.94" High="13.99" Low="13.65" Volume="20935946" />
|
|
<StockData Name="3" Date="07/27/2011 00:00:00" Price="13.58" Open="13.87" Close="13.58" High="13.9" Low="13.57" Volume="20560126" />
|
|
<StockData Name="3" Date="07/28/2011 00:00:00" Price="13.5" Open="13.6" Close="13.5" High="13.71" Low="13.43" Volume="20636427" />
|
|
<StockData Name="3" Date="07/29/2011 00:00:00" Price="13.1" Open="13.89" Close="13.1" High="14.07" Low="13.04" Volume="67798407" />
|
|
<StockData Name="3" Date="08/01/2011 00:00:00" Price="13.1" Open="13.24" Close="13.1" High="13.34" Low="12.95" Volume="26879954" />
|
|
<StockData Name="3" Date="08/02/2011 00:00:00" Price="12.85" Open="12.96" Close="12.85" High="12.94" Low="12.52" Volume="35799512" />
|
|
<StockData Name="3" Date="08/03/2011 00:00:00" Price="13.02" Open="12.84" Close="13.02" High="13.07" Low="12.52" Volume="26163350" />
|
|
<StockData Name="3" Date="08/04/2011 00:00:00" Price="12" Open="12.8" Close="12" High="12.86" Low="11.99" Volume="39442225" />
|
|
<StockData Name="3" Date="08/05/2011 00:00:00" Price="11.74" Open="12.08" Close="11.74" High="12.12" Low="11.41" Volume="47067433" />
|
|
<StockData Name="3" Date="08/08/2011 00:00:00" Price="11.09" Open="11.43" Close="11.09" High="11.8" Low="11.09" Volume="59577539" />
|
|
<StockData Name="3" Date="08/09/2011 00:00:00" Price="12.08" Open="11.3" Close="12.08" High="12.09" Low="11.25" Volume="47486551" />
|
|
<StockData Name="3" Date="08/10/2011 00:00:00" Price="11.77" Open="11.77" Close="11.77" High="12.14" Low="11.62" Volume="48033973" />
|
|
<StockData Name="3" Date="08/11/2011 00:00:00" Price="12.86" Open="11.89" Close="12.86" High="12.92" Low="11.88" Volume="51100217" />
|
|
<StockData Name="3" Date="08/12/2011 00:00:00" Price="13.58" Open="12.81" Close="13.58" High="13.62" Low="12.76" Volume="48476111" />
|
|
<StockData Name="3" Date="08/15/2011 00:00:00" Price="13.46" Open="13.63" Close="13.46" High="13.69" Low="13.27" Volume="25686333" />
|
|
<StockData Name="3" Date="08/16/2011 00:00:00" Price="13.48" Open="13.34" Close="13.48" High="13.57" Low="13.18" Volume="25583139" />
|
|
<StockData Name="3" Date="08/17/2011 00:00:00" Price="13.47" Open="13.49" Close="13.47" High="13.62" Low="13.32" Volume="17008048" />
|
|
<StockData Name="3" Date="08/18/2011 00:00:00" Price="12.96" Open="13.02" Close="12.96" High="13.09" Low="12.8" Volume="30448815" />
|
|
<StockData Name="3" Date="08/19/2011 00:00:00" Price="12.92" Open="12.75" Close="12.92" High="13.08" Low="12.72" Volume="26185753" />
|
|
<StockData Name="3" Date="08/22/2011 00:00:00" Price="12.84" Open="13.16" Close="12.84" High="13.23" Low="12.77" Volume="14199711" />
|
|
<StockData Name="3" Date="08/23/2011 00:00:00" Price="13.35" Open="12.91" Close="13.35" High="13.35" Low="12.75" Volume="17187326" />
|
|
<StockData Name="3" Date="08/24/2011 00:00:00" Price="13.15" Open="13.28" Close="13.15" High="13.3" Low="12.79" Volume="24968556" />
|
|
<StockData Name="3" Date="08/25/2011 00:00:00" Price="12.87" Open="13.12" Close="12.87" High="13.21" Low="12.81" Volume="21811729" />
|
|
<StockData Name="3" Date="08/26/2011 00:00:00" Price="12.74" Open="12.8" Close="12.74" High="12.89" Low="12.52" Volume="35884143" />
|
|
<StockData Name="3" Date="08/29/2011 00:00:00" Price="13.68" Open="12.9" Close="13.68" High="13.68" Low="12.69" Volume="31000622" />
|
|
<StockData Name="3" Date="08/30/2011 00:00:00" Price="13.84" Open="13.3" Close="13.84" High="13.98" Low="13.23" Volume="29165003" />
|
|
<StockData Name="3" Date="08/31/2011 00:00:00" Price="13.61" Open="13.91" Close="13.61" High="13.94" Low="13.54" Volume="25391661" />
|
|
<StockData Name="3" Date="09/01/2011 00:00:00" Price="13.35" Open="13.67" Close="13.35" High="13.78" Low="13.32" Volume="17962631" />
|
|
<StockData Name="3" Date="09/02/2011 00:00:00" Price="12.87" Open="13.12" Close="12.87" High="13.13" Low="12.86" Volume="20509323" />
|
|
<StockData Name="3" Date="09/06/2011 00:00:00" Price="12.91" Open="12.52" Close="12.91" High="12.95" Low="12.45" Volume="54455285" />
|
|
<StockData Name="3" Date="09/07/2011 00:00:00" Price="13.61" Open="13.75" Close="13.61" High="14" Low="13.24" Volume="77329448" />
|
|
<StockData Name="3" Date="09/08/2011 00:00:00" Price="14.44" Open="13.57" Close="14.44" High="14.49" Low="13.37" Volume="93971939" />
|
|
<StockData Name="3" Date="09/09/2011 00:00:00" Price="14.48" Open="14.36" Close="14.48" High="14.57" Low="14.07" Volume="60031868" />
|
|
<StockData Name="3" Date="09/12/2011 00:00:00" Price="14.26" Open="14.12" Close="14.26" High="14.28" Low="13.92" Volume="32700733" />
|
|
<StockData Name="3" Date="09/13/2011 00:00:00" Price="14.26" Open="14.3" Close="14.26" High="14.34" Low="14.12" Volume="19930223" />
|
|
<StockData Name="3" Date="09/14/2011 00:00:00" Price="14.55" Open="14.47" Close="14.55" High="14.94" Low="14.34" Volume="37389606" />
|
|
<StockData Name="3" Date="09/15/2011 00:00:00" Price="14.89" Open="14.73" Close="14.89" High="15.4" Low="14.51" Volume="58585016" />
|
|
<StockData Name="3" Date="09/16/2011 00:00:00" Price="14.97" Open="15.09" Close="14.97" High="15.34" Low="14.94" Volume="56827817" />
|
|
<StockData Name="3" Date="09/19/2011 00:00:00" Price="14.61" Open="14.76" Close="14.61" High="14.79" Low="14.4" Volume="27290058" />
|
|
<StockData Name="3" Date="09/20/2011 00:00:00" Price="14.36" Open="14.53" Close="14.36" High="14.66" Low="14.28" Volume="21773998" />
|
|
<StockData Name="3" Date="09/21/2011 00:00:00" Price="13.96" Open="14.38" Close="13.96" High="14.6" Low="13.96" Volume="32018137" />
|
|
<StockData Name="3" Date="09/22/2011 00:00:00" Price="13.99" Open="14.2" Close="13.99" High="14.25" Low="13.69" Volume="60456273" />
|
|
<StockData Name="3" Date="09/23/2011 00:00:00" Price="14.71" Open="14.23" Close="14.71" High="14.83" Low="14.12" Volume="49333116" />
|
|
<StockData Name="3" Date="09/26/2011 00:00:00" Price="14.75" Open="14.79" Close="14.75" High="14.8" Low="14.23" Volume="24472226" />
|
|
<StockData Name="3" Date="09/27/2011 00:00:00" Price="14.54" Open="14.92" Close="14.54" High="15" Low="14.44" Volume="25093844" />
|
|
<StockData Name="3" Date="09/28/2011 00:00:00" Price="14.19" Open="14.61" Close="14.19" High="14.62" Low="14.15" Volume="21284688" />
|
|
<StockData Name="3" Date="09/29/2011 00:00:00" Price="13.42" Open="14.34" Close="13.42" High="14.39" Low="13.15" Volume="45782189" />
|
|
<StockData Name="3" Date="09/30/2011 00:00:00" Price="13.17" Open="13.21" Close="13.17" High="13.44" Low="13.11" Volume="30536073" />
|
|
<StockData Name="3" Date="10/03/2011 00:00:00" Price="13.53" Open="13.7" Close="13.53" High="14.04" Low="13.37" Volume="43196239" />
|
|
<StockData Name="3" Date="10/04/2011 00:00:00" Price="14.46" Open="14" Close="14.46" High="14.48" Low="13.87" Volume="44487200" />
|
|
<StockData Name="3" Date="10/05/2011 00:00:00" Price="15.92" Open="14.66" Close="15.92" High="16.15" Low="14.39" Volume="97330173" />
|
|
<StockData Name="3" Date="10/06/2011 00:00:00" Price="15.65" Open="15.16" Close="15.65" High="15.8" Low="14.92" Volume="49961022" />
|
|
<StockData Name="3" Date="10/07/2011 00:00:00" Price="15.47" Open="15.64" Close="15.47" High="15.75" Low="15.38" Volume="27953928" />
|
|
<StockData Name="3" Date="10/10/2011 00:00:00" Price="15.84" Open="15.86" Close="15.84" High="16.04" Low="15.62" Volume="33084934" />
|
|
<StockData Name="3" Date="10/11/2011 00:00:00" Price="15.86" Open="15.79" Close="15.86" High="15.95" Low="15.59" Volume="18050274" />
|
|
<StockData Name="3" Date="10/12/2011 00:00:00" Price="15.77" Open="15.93" Close="15.77" High="15.95" Low="15.67" Volume="20585382" />
|
|
<StockData Name="3" Date="10/13/2011 00:00:00" Price="15.93" Open="15.76" Close="15.93" High="16.37" Low="15.54" Volume="32487269" />
|
|
<StockData Name="3" Date="10/14/2011 00:00:00" Price="15.91" Open="16.13" Close="15.91" High="16.15" Low="15.66" Volume="23520095" />
|
|
<StockData Name="3" Date="10/17/2011 00:00:00" Price="15.7" Open="15.95" Close="15.7" High="16.04" Low="15.65" Volume="21203976" />
|
|
<StockData Name="3" Date="10/18/2011 00:00:00" Price="15.47" Open="15.72" Close="15.47" High="15.74" Low="15.11" Volume="31377900" />
|
|
<StockData Name="3" Date="10/19/2011 00:00:00" Price="15.94" Open="16.04" Close="15.94" High="16.79" Low="15.73" Volume="54264451" />
|
|
<StockData Name="3" Date="10/20/2011 00:00:00" Price="16.18" Open="16.2" Close="16.18" High="16.49" Low="15.97" Volume="40816828" />
|
|
<StockData Name="3" Date="10/21/2011 00:00:00" Price="16.12" Open="16.38" Close="16.12" High="16.39" Low="16.06" Volume="29739367" />
|
|
<StockData Name="3" Date="10/24/2011 00:00:00" Price="16.71" Open="16.57" Close="16.71" High="16.75" Low="16.31" Volume="29863977" />
|
|
<StockData Name="3" Date="10/25/2011 00:00:00" Price="16.24" Open="16.66" Close="16.24" High="16.7" Low="16.18" Volume="24059657" />
|
|
<StockData Name="3" Date="10/26/2011 00:00:00" Price="16.3" Open="16.33" Close="16.3" High="16.44" Low="15.86" Volume="23638309" />
|
|
<StockData Name="3" Date="10/27/2011 00:00:00" Price="16.63" Open="16.56" Close="16.63" High="16.7" Low="16.45" Volume="19772114" />
|
|
<StockData Name="3" Date="10/28/2011 00:00:00" Price="16.56" Open="16.41" Close="16.56" High="16.7" Low="16.25" Volume="20286809" />
|
|
<StockData Name="3" Date="10/31/2011 00:00:00" Price="15.64" Open="16.06" Close="15.64" High="16.07" Low="15.45" Volume="39763681" />
|
|
<StockData Name="3" Date="11/01/2011 00:00:00" Price="14.93" Open="14.95" Close="14.93" High="15.08" Low="14.75" Volume="41840623" />
|
|
<StockData Name="3" Date="11/02/2011 00:00:00" Price="15.1" Open="15.1" Close="15.1" High="15.3" Low="15" Volume="20763401" />
|
|
<StockData Name="3" Date="11/03/2011 00:00:00" Price="15.48" Open="15.2" Close="15.48" High="15.5" Low="15.03" Volume="16818633" />
|
|
<StockData Name="3" Date="11/04/2011 00:00:00" Price="15.24" Open="15.39" Close="15.24" High="15.54" Low="14.95" Volume="41852983" />
|
|
<StockData Name="3" Date="11/07/2011 00:00:00" Price="15.69" Open="15.26" Close="15.69" High="15.7" Low="15.25" Volume="22390612" />
|
|
<StockData Name="3" Date="11/08/2011 00:00:00" Price="15.97" Open="15.87" Close="15.97" High="16.18" Low="15.81" Volume="25079636" />
|
|
<StockData Name="3" Date="11/09/2011 00:00:00" Price="15.92" Open="16.17" Close="15.92" High="16.5" Low="15.87" Volume="45328226" />
|
|
<StockData Name="3" Date="11/10/2011 00:00:00" Price="15.95" Open="16.18" Close="15.95" High="16.22" Low="15.84" Volume="15370968" />
|
|
<StockData Name="3" Date="11/11/2011 00:00:00" Price="16.27" Open="15.96" Close="16.27" High="16.31" Low="15.91" Volume="14546140" />
|
|
<StockData Name="3" Date="11/14/2011 00:00:00" Price="16" Open="16.17" Close="16" High="16.31" Low="15.93" Volume="14282098" />
|
|
<StockData Name="3" Date="11/15/2011 00:00:00" Price="15.93" Open="15.93" Close="15.93" High="16.05" Low="15.7" Volume="17654973" />
|
|
<StockData Name="3" Date="11/16/2011 00:00:00" Price="15.72" Open="15.8" Close="15.72" High="16.1" Low="15.7" Volume="14367517" />
|
|
<StockData Name="3" Date="11/17/2011 00:00:00" Price="15.34" Open="15.69" Close="15.34" High="15.77" Low="15.2" Volume="17446292" />
|
|
<StockData Name="3" Date="11/18/2011 00:00:00" Price="15.38" Open="15.56" Close="15.38" High="15.69" Low="15.36" Volume="17163991" />
|
|
<StockData Name="3" Date="11/21/2011 00:00:00" Price="14.99" Open="15.19" Close="14.99" High="15.19" Low="14.77" Volume="23678060" />
|
|
<StockData Name="3" Date="11/22/2011 00:00:00" Price="14.97" Open="14.88" Close="14.97" High="15.08" Low="14.75" Volume="14840160" />
|
|
<StockData Name="3" Date="11/23/2011 00:00:00" Price="14.94" Open="15.2" Close="14.94" High="15.24" Low="14.83" Volume="20130023" />
|
|
<StockData Name="3" Date="11/25/2011 00:00:00" Price="15.1" Open="15" Close="15.1" High="15.25" Low="14.9" Volume="10781728" />
|
|
<StockData Name="3" Date="11/28/2011 00:00:00" Price="15.35" Open="15.24" Close="15.35" High="15.47" Low="15.21" Volume="19028944" />
|
|
<StockData Name="3" Date="11/29/2011 00:00:00" Price="15.7" Open="15.6" Close="15.7" High="15.94" Low="15.45" Volume="29293943" />
|
|
<StockData Name="3" Date="11/30/2011 00:00:00" Price="15.71" Open="15.9" Close="15.71" High="16.04" Low="15.65" Volume="34718122" />
|
|
<StockData Name="3" Date="12/01/2011 00:00:00" Price="16.23" Open="16.42" Close="16.23" High="16.46" Low="16.09" Volume="47059601" />
|
|
<StockData Name="3" Date="12/02/2011 00:00:00" Price="16.05" Open="16.31" Close="16.05" High="16.41" Low="16.03" Volume="22714425" />
|
|
<StockData Name="3" Date="12/05/2011 00:00:00" Price="15.89" Open="16.11" Close="15.89" High="16.14" Low="15.83" Volume="19896492" />
|
|
<StockData Name="3" Date="12/06/2011 00:00:00" Price="15.84" Open="15.9" Close="15.84" High="16.05" Low="15.84" Volume="17340776" />
|
|
<StockData Name="3" Date="12/07/2011 00:00:00" Price="15.62" Open="15.82" Close="15.62" High="15.86" Low="15.56" Volume="19755597" />
|
|
<StockData Name="3" Date="12/08/2011 00:00:00" Price="15.61" Open="15.6" Close="15.61" High="15.76" Low="15.53" Volume="18132201" />
|
|
<StockData Name="3" Date="12/09/2011 00:00:00" Price="15.94" Open="15.61" Close="15.94" High="15.96" Low="15.6" Volume="13454360" />
|
|
<StockData Name="3" Date="12/12/2011 00:00:00" Price="15.47" Open="15.71" Close="15.47" High="15.72" Low="15.41" Volume="14697373" />
|
|
<StockData Name="3" Date="12/13/2011 00:00:00" Price="15.42" Open="15.54" Close="15.42" High="15.74" Low="15.35" Volume="15584324" />
|
|
<StockData Name="3" Date="12/14/2011 00:00:00" Price="15.02" Open="15.19" Close="15.02" High="15.28" Low="14.8" Volume="27251044" />
|
|
<StockData Name="3" Date="12/15/2011 00:00:00" Price="15.16" Open="15.21" Close="15.16" High="15.29" Low="15.01" Volume="14830947" />
|
|
<StockData Name="3" Date="12/16/2011 00:00:00" Price="14.96" Open="15.05" Close="14.96" High="15.26" Low="14.92" Volume="32625191" />
|
|
<StockData Name="3" Date="12/19/2011 00:00:00" Price="14.62" Open="14.95" Close="14.62" High="15" Low="14.57" Volume="21455793" />
|
|
<StockData Name="3" Date="12/20/2011 00:00:00" Price="15.11" Open="14.68" Close="15.11" High="15.18" Low="14.68" Volume="15891438" />
|
|
<StockData Name="3" Date="12/21/2011 00:00:00" Price="15.99" Open="15.15" Close="15.99" High="16.24" Low="14.74" Volume="47127515" />
|
|
<StockData Name="3" Date="12/22/2011 00:00:00" Price="16" Open="16.36" Close="16" High="16.4" Low="15.95" Volume="33812755" />
|
|
<StockData Name="3" Date="12/23/2011 00:00:00" Price="16.19" Open="16.05" Close="16.19" High="16.26" Low="15.87" Volume="17865886" />
|
|
<StockData Name="3" Date="12/27/2011 00:00:00" Price="16.09" Open="16.16" Close="16.09" High="16.17" Low="16.01" Volume="9739471" />
|
|
<StockData Name="3" Date="12/28/2011 00:00:00" Price="15.78" Open="16.03" Close="15.78" High="16.05" Low="15.67" Volume="14679805" />
|
|
<StockData Name="3" Date="12/29/2011 00:00:00" Price="16.13" Open="15.95" Close="16.13" High="16.23" Low="15.8" Volume="15284347" />
|
|
<StockData Name="3" Date="12/30/2011 00:00:00" Price="16.13" Open="16.18" Close="16.13" High="16.21" Low="16.03" Volume="10840889" />
|
|
<StockData Name="3" Date="01/03/2012 00:00:00" Price="16.28" Open="16.27" Close="16.28" High="16.39" Low="16.2" Volume="19712161" />
|
|
<StockData Name="3" Date="01/04/2012 00:00:00" Price="15.78" Open="16.12" Close="15.78" High="16.16" Low="15.74" Volume="35655206" />
|
|
<StockData Name="3" Date="01/05/2012 00:00:00" Price="15.64" Open="15.6" Close="15.64" High="15.69" Low="15.44" Volume="19423687" />
|
|
<StockData Name="3" Date="01/06/2012 00:00:00" Price="15.52" Open="15.64" Close="15.52" High="15.66" Low="15.4" Volume="13313562" />
|
|
<StockData Name="3" Date="01/09/2012 00:00:00" Price="15.46" Open="15.59" Close="15.46" High="15.61" Low="15.35" Volume="13194246" />
|
|
<StockData Name="3" Date="01/10/2012 00:00:00" Price="15.51" Open="15.57" Close="15.51" High="15.71" Low="15.5" Volume="14050506" />
|
|
<StockData Name="3" Date="01/11/2012 00:00:00" Price="15.53" Open="15.56" Close="15.53" High="15.62" Low="15.35" Volume="10805281" />
|
|
<StockData Name="3" Date="01/12/2012 00:00:00" Price="15.66" Open="15.58" Close="15.66" High="15.73" Low="15.45" Volume="12665998" />
|
|
<StockData Name="3" Date="01/13/2012 00:00:00" Price="15.48" Open="15.65" Close="15.48" High="15.67" Low="15.43" Volume="11714125" />
|
|
<StockData Name="3" Date="01/17/2012 00:00:00" Price="15.43" Open="15.63" Close="15.43" High="15.66" Low="15.39" Volume="15334125" />
|
|
<StockData Name="3" Date="01/18/2012 00:00:00" Price="15.92" Open="15.87" Close="15.92" High="16" Low="15.69" Volume="35701899" />
|
|
<StockData Name="3" Date="01/19/2012 00:00:00" Price="16.12" Open="15.9" Close="16.12" High="16.15" Low="15.89" Volume="22646529" />
|
|
<StockData Name="3" Date="01/20/2012 00:00:00" Price="15.96" Open="16.11" Close="15.96" High="16.11" Low="15.85" Volume="22008252" />
|
|
<StockData Name="3" Date="01/23/2012 00:00:00" Price="15.68" Open="15.85" Close="15.68" High="15.93" Low="15.64" Volume="17872169" />
|
|
<StockData Name="3" Date="01/24/2012 00:00:00" Price="15.69" Open="15.57" Close="15.69" High="15.81" Low="15.55" Volume="17152110" />
|
|
<StockData Name="3" Date="01/25/2012 00:00:00" Price="15.56" Open="15.6" Close="15.56" High="15.7" Low="15.46" Volume="23352777" />
|
|
<StockData Name="3" Date="01/26/2012 00:00:00" Price="15.53" Open="15.63" Close="15.53" High="15.69" Low="15.42" Volume="15409950" />
|
|
<StockData Name="3" Date="01/27/2012 00:00:00" Price="15.74" Open="15.5" Close="15.74" High="15.8" Low="15.46" Volume="10866737" />
|
|
<StockData Name="3" Date="01/30/2012 00:00:00" Price="15.55" Open="15.61" Close="15.55" High="15.65" Low="15.5" Volume="11076828" />
|
|
<StockData Name="3" Date="01/31/2012 00:00:00" Price="15.47" Open="15.54" Close="15.47" High="15.62" Low="15.41" Volume="10731010" />
|
|
<StockData Name="3" Date="02/01/2012 00:00:00" Price="15.73" Open="15.57" Close="15.73" High="15.8" Low="15.53" Volume="13223197" />
|
|
<StockData Name="3" Date="02/02/2012 00:00:00" Price="15.72" Open="15.76" Close="15.72" High="15.82" Low="15.69" Volume="9948709" />
|
|
<StockData Name="3" Date="02/03/2012 00:00:00" Price="15.92" Open="15.94" Close="15.92" High="15.98" Low="15.83" Volume="13659221" />
|
|
<StockData Name="3" Date="02/06/2012 00:00:00" Price="15.82" Open="15.94" Close="15.82" High="15.95" Low="15.76" Volume="11291206" />
|
|
<StockData Name="3" Date="02/07/2012 00:00:00" Price="15.83" Open="15.84" Close="15.83" High="15.89" Low="15.74" Volume="13504418" />
|
|
<StockData Name="3" Date="02/08/2012 00:00:00" Price="15.78" Open="15.96" Close="15.78" High="15.97" Low="15.72" Volume="13448816" />
|
|
<StockData Name="3" Date="02/09/2012 00:00:00" Price="16" Open="16.1" Close="16" High="16.1" Low="15.9" Volume="22550991" />
|
|
<StockData Name="3" Date="02/10/2012 00:00:00" Price="16.14" Open="16.02" Close="16.14" High="16.31" Low="16" Volume="27796352" />
|
|
<StockData Name="3" Date="02/13/2012 00:00:00" Price="16.12" Open="16.13" Close="16.12" High="16.24" Low="16.05" Volume="10067290" />
|
|
<StockData Name="3" Date="02/14/2012 00:00:00" Price="15.36" Open="16.07" Close="15.36" High="16.1" Low="14.92" Volume="88675936" />
|
|
<StockData Name="3" Date="02/15/2012 00:00:00" Price="15.12" Open="15.23" Close="15.12" High="15.3" Low="15.08" Volume="25318327" />
|
|
<StockData Name="3" Date="02/16/2012 00:00:00" Price="15.36" Open="15.25" Close="15.36" High="15.38" Low="15.1" Volume="15377354" />
|
|
<StockData Name="3" Date="02/17/2012 00:00:00" Price="15.01" Open="15.41" Close="15.01" High="15.44" Low="15" Volume="22898691" />
|
|
<StockData Name="3" Date="02/21/2012 00:00:00" Price="14.75" Open="15.04" Close="14.75" High="15.07" Low="14.75" Volume="29698052" />
|
|
<StockData Name="3" Date="02/22/2012 00:00:00" Price="14.5" Open="14.68" Close="14.5" High="14.75" Low="14.43" Volume="27189767" />
|
|
<StockData Name="3" Date="02/23/2012 00:00:00" Price="14.78" Open="14.55" Close="14.78" High="14.81" Low="14.37" Volume="15695712" />
|
|
<StockData Name="3" Date="02/24/2012 00:00:00" Price="14.89" Open="14.86" Close="14.89" High="14.97" Low="14.83" Volume="12111859" />
|
|
<StockData Name="3" Date="02/27/2012 00:00:00" Price="14.86" Open="14.74" Close="14.86" High="14.91" Low="14.72" Volume="13434112" />
|
|
<StockData Name="3" Date="02/28/2012 00:00:00" Price="14.9" Open="14.93" Close="14.9" High="14.99" Low="14.76" Volume="15399842" />
|
|
<StockData Name="3" Date="02/29/2012 00:00:00" Price="14.83" Open="14.89" Close="14.83" High="14.93" Low="14.78" Volume="19616656" />
|
|
<StockData Name="3" Date="03/01/2012 00:00:00" Price="14.93" Open="14.89" Close="14.93" High="14.96" Low="14.79" Volume="12286079" />
|
|
<StockData Name="3" Date="03/02/2012 00:00:00" Price="14.72" Open="14.88" Close="14.72" High="14.92" Low="14.66" Volume="9168834" />
|
|
<StockData Name="3" Date="03/05/2012 00:00:00" Price="14.62" Open="14.66" Close="14.62" High="14.95" Low="14.52" Volume="11753807" />
|
|
<StockData Name="3" Date="03/06/2012 00:00:00" Price="14.42" Open="14.61" Close="14.42" High="14.69" Low="14.35" Volume="12696860" />
|
|
<StockData Name="3" Date="03/07/2012 00:00:00" Price="14.62" Open="14.48" Close="14.62" High="14.71" Low="14.44" Volume="10623336" />
|
|
<StockData Name="3" Date="03/08/2012 00:00:00" Price="14.62" Open="14.7" Close="14.62" High="14.77" Low="14.52" Volume="11273272" />
|
|
<StockData Name="3" Date="03/09/2012 00:00:00" Price="14.63" Open="14.63" Close="14.63" High="14.7" Low="14.61" Volume="9772432" />
|
|
<StockData Name="3" Date="03/12/2012 00:00:00" Price="14.49" Open="14.66" Close="14.49" High="14.76" Low="14.48" Volume="11309159" />
|
|
<StockData Name="3" Date="03/13/2012 00:00:00" Price="14.55" Open="14.54" Close="14.55" High="14.62" Low="14.39" Volume="17134337" />
|
|
<StockData Name="3" Date="03/14/2012 00:00:00" Price="14.63" Open="14.54" Close="14.63" High="14.64" Low="14.42" Volume="14767830" />
|
|
<StockData Name="3" Date="03/15/2012 00:00:00" Price="14.88" Open="14.64" Close="14.88" High="14.98" Low="14.57" Volume="19810763" />
|
|
<StockData Name="3" Date="03/16/2012 00:00:00" Price="15.18" Open="14.95" Close="15.18" High="15.18" Low="14.92" Volume="28343137" />
|
|
<StockData Name="3" Date="03/19/2012 00:00:00" Price="15.15" Open="15.08" Close="15.15" High="15.22" Low="14.92" Volume="16650135" />
|
|
<StockData Name="3" Date="03/20/2012 00:00:00" Price="15.41" Open="15" Close="15.41" High="15.61" Low="14.92" Volume="22189645" />
|
|
<StockData Name="3" Date="03/21/2012 00:00:00" Price="15.51" Open="15.42" Close="15.51" High="15.61" Low="15.17" Volume="25025789" />
|
|
<StockData Name="3" Date="03/22/2012 00:00:00" Price="15.48" Open="15.51" Close="15.48" High="15.56" Low="15.38" Volume="14619861" />
|
|
<StockData Name="3" Date="03/23/2012 00:00:00" Price="15.38" Open="15.52" Close="15.38" High="15.59" Low="15.31" Volume="8495792" />
|
|
<StockData Name="3" Date="03/26/2012 00:00:00" Price="15.54" Open="15.46" Close="15.54" High="15.56" Low="15.36" Volume="11500800" />
|
|
<StockData Name="3" Date="03/27/2012 00:00:00" Price="15.43" Open="15.53" Close="15.43" High="15.55" Low="15.41" Volume="11893220" />
|
|
<StockData Name="3" Date="03/28/2012 00:00:00" Price="15.32" Open="15.45" Close="15.32" High="15.48" Low="15.14" Volume="18835377" />
|
|
<StockData Name="3" Date="03/29/2012 00:00:00" Price="15.3" Open="15.19" Close="15.3" High="15.34" Low="15.11" Volume="9934764" />
|
|
<StockData Name="3" Date="03/30/2012 00:00:00" Price="15.22" Open="15.37" Close="15.22" High="15.42" Low="15.18" Volume="15516149" />
|
|
<StockData Name="3" Date="04/02/2012 00:00:00" Price="15.46" Open="15.19" Close="15.46" High="15.51" Low="15.11" Volume="14423746" />
|
|
<StockData Name="3" Date="04/03/2012 00:00:00" Price="15.18" Open="15.36" Close="15.18" High="15.43" Low="15.06" Volume="18217862" />
|
|
<StockData Name="3" Date="04/04/2012 00:00:00" Price="15.27" Open="15.15" Close="15.27" High="15.34" Low="15" Volume="20958443" />
|
|
<StockData Name="3" Date="04/05/2012 00:00:00" Price="15.06" Open="15.14" Close="15.06" High="15.26" Low="15" Volume="11719364" />
|
|
<StockData Name="3" Date="04/09/2012 00:00:00" Price="15.1" Open="15" Close="15.1" High="15.25" Low="14.96" Volume="11335915" />
|
|
<StockData Name="3" Date="04/10/2012 00:00:00" Price="14.99" Open="15.08" Close="14.99" High="15.18" Low="14.91" Volume="15287467" />
|
|
<StockData Name="3" Date="04/11/2012 00:00:00" Price="14.88" Open="15.08" Close="14.88" High="15.08" Low="14.84" Volume="11208690" />
|
|
<StockData Name="3" Date="04/12/2012 00:00:00" Price="15.06" Open="14.9" Close="15.06" High="15.1" Low="14.84" Volume="9487715" />
|
|
<StockData Name="3" Date="04/13/2012 00:00:00" Price="14.87" Open="14.99" Close="14.87" High="15.18" Low="14.86" Volume="15336610" />
|
|
<StockData Name="3" Date="04/16/2012 00:00:00" Price="14.78" Open="15" Close="14.78" High="15.04" Low="14.73" Volume="13639142" />
|
|
<StockData Name="3" Date="04/17/2012 00:00:00" Price="15.01" Open="14.82" Close="15.01" High="15.18" Low="14.82" Volume="20558906" />
|
|
<StockData Name="3" Date="04/18/2012 00:00:00" Price="15.49" Open="15.4" Close="15.49" High="15.57" Low="15.3" Volume="36562348" />
|
|
<StockData Name="3" Date="04/19/2012 00:00:00" Price="15.4" Open="15.44" Close="15.4" High="15.57" Low="15.36" Volume="18436172" />
|
|
<StockData Name="3" Date="04/20/2012 00:00:00" Price="15.6" Open="15.41" Close="15.6" High="15.7" Low="15.39" Volume="24560459" />
|
|
<StockData Name="3" Date="04/23/2012 00:00:00" Price="15.33" Open="15.41" Close="15.33" High="15.47" Low="15.29" Volume="21683640" />
|
|
<StockData Name="3" Date="04/24/2012 00:00:00" Price="15.43" Open="15.33" Close="15.43" High="15.52" Low="15.33" Volume="12140621" />
|
|
<StockData Name="3" Date="04/25/2012 00:00:00" Price="15.5" Open="15.43" Close="15.5" High="15.51" Low="15.38" Volume="13236914" />
|
|
<StockData Name="3" Date="04/26/2012 00:00:00" Price="15.53" Open="15.44" Close="15.53" High="15.55" Low="15.38" Volume="12543229" />
|
|
<StockData Name="3" Date="04/27/2012 00:00:00" Price="15.57" Open="15.51" Close="15.57" High="15.62" Low="15.49" Volume="9711543" />
|
|
<StockData Name="3" Date="04/30/2012 00:00:00" Price="15.54" Open="15.55" Close="15.54" High="15.57" Low="15.45" Volume="10895462" />
|
|
<StockData Name="3" Date="05/01/2012 00:00:00" Price="15.63" Open="15.51" Close="15.63" High="15.72" Low="15.5" Volume="9799226" />
|
|
<StockData Name="3" Date="05/02/2012 00:00:00" Price="15.67" Open="15.58" Close="15.67" High="15.77" Low="15.54" Volume="10840951" />
|
|
<StockData Name="3" Date="05/03/2012 00:00:00" Price="15.4" Open="15.64" Close="15.4" High="15.64" Low="15.32" Volume="10934219" />
|
|
<StockData Name="3" Date="05/04/2012 00:00:00" Price="15.15" Open="15.25" Close="15.15" High="15.29" Low="15.09" Volume="13771297" />
|
|
<StockData Name="3" Date="05/07/2012 00:00:00" Price="15.35" Open="15.34" Close="15.35" High="15.49" Low="15.16" Volume="13467153" />
|
|
<StockData Name="3" Date="05/08/2012 00:00:00" Price="15.36" Open="15.31" Close="15.36" High="15.44" Low="15.09" Volume="18604517" />
|
|
<StockData Name="3" Date="05/09/2012 00:00:00" Price="15.3" Open="15.17" Close="15.3" High="15.45" Low="15.03" Volume="19009078" />
|
|
<StockData Name="3" Date="05/10/2012 00:00:00" Price="15.44" Open="15.4" Close="15.44" High="15.54" Low="15.3" Volume="11175681" />
|
|
<StockData Name="3" Date="05/11/2012 00:00:00" Price="15.19" Open="14.88" Close="15.19" High="15.44" Low="14.8" Volume="21134710" />
|
|
<StockData Name="3" Date="05/14/2012 00:00:00" Price="15.5" Open="15.48" Close="15.5" High="15.77" Low="15.4" Volume="30819739" />
|
|
<StockData Name="3" Date="05/15/2012 00:00:00" Price="15.4" Open="15.47" Close="15.4" High="15.55" Low="15.34" Volume="13743166" />
|
|
<StockData Name="3" Date="05/16/2012 00:00:00" Price="15.28" Open="15.4" Close="15.28" High="15.57" Low="15.26" Volume="17247303" />
|
|
<StockData Name="3" Date="05/17/2012 00:00:00" Price="14.87" Open="15.26" Close="14.87" High="15.37" Low="14.85" Volume="17347626" />
|
|
<StockData Name="3" Date="05/18/2012 00:00:00" Price="15.42" Open="15.78" Close="15.42" High="15.87" Low="15.36" Volume="32684254" />
|
|
<StockData Name="3" Date="05/21/2012 00:00:00" Price="15.58" Open="16" Close="15.58" High="16" Low="15.1" Volume="51152115" />
|
|
<StockData Name="3" Date="05/22/2012 00:00:00" Price="15.29" Open="15.58" Close="15.29" High="15.61" Low="15.19" Volume="33543631" />
|
|
<StockData Name="3" Date="05/23/2012 00:00:00" Price="15.38" Open="15.19" Close="15.38" High="15.43" Low="15.14" Volume="18115269" />
|
|
<StockData Name="3" Date="05/24/2012 00:00:00" Price="15.35" Open="15.34" Close="15.35" High="15.51" Low="15.22" Volume="13879511" />
|
|
<StockData Name="3" Date="05/25/2012 00:00:00" Price="15.36" Open="15.4" Close="15.36" High="15.48" Low="15.28" Volume="13629383" />
|
|
<StockData Name="3" Date="05/29/2012 00:00:00" Price="15.47" Open="15.4" Close="15.47" High="15.55" Low="15.28" Volume="18465318" />
|
|
<StockData Name="3" Date="05/30/2012 00:00:00" Price="15.25" Open="15.3" Close="15.25" High="15.34" Low="15.16" Volume="14925544" />
|
|
<StockData Name="3" Date="05/31/2012 00:00:00" Price="15.24" Open="15.23" Close="15.24" High="15.37" Low="15.12" Volume="17161481" />
|
|
<StockData Name="3" Date="06/01/2012 00:00:00" Price="14.92" Open="15.04" Close="14.92" High="15.12" Low="14.85" Volume="16202329" />
|
|
<StockData Name="3" Date="06/04/2012 00:00:00" Price="15.01" Open="14.9" Close="15.01" High="15.03" Low="14.81" Volume="15479055" />
|
|
<StockData Name="3" Date="06/05/2012 00:00:00" Price="15.1" Open="15" Close="15.1" High="15.14" Low="14.91" Volume="9725441" />
|
|
<StockData Name="3" Date="06/06/2012 00:00:00" Price="15.36" Open="15.14" Close="15.36" High="15.41" Low="15.14" Volume="18300693" />
|
|
<StockData Name="3" Date="06/07/2012 00:00:00" Price="15.36" Open="15.47" Close="15.36" High="15.5" Low="15.33" Volume="12643619" />
|
|
<StockData Name="3" Date="06/08/2012 00:00:00" Price="15.65" Open="15.52" Close="15.65" High="15.68" Low="15.4" Volume="16422357" />
|
|
<StockData Name="3" Date="06/11/2012 00:00:00" Price="15.3" Open="15.73" Close="15.3" High="15.73" Low="15.27" Volume="17147687" />
|
|
<StockData Name="3" Date="06/12/2012 00:00:00" Price="15.47" Open="15.35" Close="15.47" High="15.52" Low="15.26" Volume="17012443" />
|
|
<StockData Name="3" Date="06/13/2012 00:00:00" Price="15.34" Open="15.47" Close="15.34" High="15.49" Low="15.27" Volume="16456268" />
|
|
<StockData Name="3" Date="06/14/2012 00:00:00" Price="15.36" Open="15.3" Close="15.36" High="15.46" Low="15.25" Volume="11612611" />
|
|
<StockData Name="3" Date="06/15/2012 00:00:00" Price="15.36" Open="15.44" Close="15.36" High="15.44" Low="15.33" Volume="11716895" />
|
|
<StockData Name="3" Date="06/18/2012 00:00:00" Price="15.49" Open="15.33" Close="15.49" High="15.54" Low="15.27" Volume="9659149" />
|
|
<StockData Name="3" Date="06/19/2012 00:00:00" Price="15.65" Open="15.52" Close="15.65" High="15.69" Low="15.51" Volume="10638148" />
|
|
<StockData Name="3" Date="06/20/2012 00:00:00" Price="15.74" Open="15.69" Close="15.74" High="15.75" Low="15.58" Volume="11260690" />
|
|
<StockData Name="3" Date="06/21/2012 00:00:00" Price="15.52" Open="15.74" Close="15.52" High="15.8" Low="15.47" Volume="13102879" />
|
|
<StockData Name="3" Date="06/22/2012 00:00:00" Price="15.61" Open="15.53" Close="15.61" High="15.7" Low="15.52" Volume="11042683" />
|
|
<StockData Name="3" Date="06/25/2012 00:00:00" Price="15.44" Open="15.51" Close="15.44" High="15.55" Low="15.31" Volume="13383517" />
|
|
<StockData Name="3" Date="06/26/2012 00:00:00" Price="15.34" Open="15.4" Close="15.34" High="16.35" Low="15.19" Volume="13640323" />
|
|
<StockData Name="3" Date="06/27/2012 00:00:00" Price="15.52" Open="15.41" Close="15.52" High="15.63" Low="15.38" Volume="11262245" />
|
|
<StockData Name="3" Date="06/28/2012 00:00:00" Price="15.45" Open="15.41" Close="15.45" High="15.48" Low="15.29" Volume="12479185" />
|
|
<StockData Name="3" Date="06/29/2012 00:00:00" Price="15.83" Open="15.61" Close="15.83" High="15.83" Low="15.53" Volume="13503678" />
|
|
<StockData Name="3" Date="07/02/2012 00:00:00" Price="15.84" Open="15.8" Close="15.84" High="15.94" Low="15.76" Volume="7226555" />
|
|
<StockData Name="3" Date="07/03/2012 00:00:00" Price="15.98" Open="15.83" Close="15.98" High="15.99" Low="15.82" Volume="8149095" />
|
|
<StockData Name="3" Date="07/05/2012 00:00:00" Price="15.85" Open="15.9" Close="15.85" High="15.99" Low="15.81" Volume="11440727" />
|
|
<StockData Name="3" Date="07/06/2012 00:00:00" Price="15.78" Open="15.8" Close="15.78" High="15.91" Low="15.68" Volume="12152459" />
|
|
<StockData Name="3" Date="07/09/2012 00:00:00" Price="15.75" Open="15.78" Close="15.75" High="15.84" Low="15.7" Volume="10375997" />
|
|
<StockData Name="3" Date="07/10/2012 00:00:00" Price="15.82" Open="15.83" Close="15.82" High="15.98" Low="15.71" Volume="15935347" />
|
|
<StockData Name="3" Date="07/11/2012 00:00:00" Price="15.8" Open="15.82" Close="15.8" High="15.94" Low="15.68" Volume="16482409" />
|
|
<StockData Name="3" Date="07/12/2012 00:00:00" Price="15.69" Open="15.63" Close="15.69" High="15.81" Low="15.54" Volume="18393087" />
|
|
<StockData Name="3" Date="07/13/2012 00:00:00" Price="15.74" Open="15.7" Close="15.74" High="15.84" Low="15.69" Volume="11812343" />
|
|
<StockData Name="3" Date="07/16/2012 00:00:00" Price="15.64" Open="15.69" Close="15.64" High="15.8" Low="15.6" Volume="14982860" />
|
|
<StockData Name="3" Date="07/17/2012 00:00:00" Price="15.6" Open="15.85" Close="15.6" High="15.89" Low="15.42" Volume="30596263" />
|
|
<StockData Name="3" Date="07/18/2012 00:00:00" Price="15.7" Open="15.64" Close="15.7" High="15.75" Low="15.51" Volume="19270605" />
|
|
<StockData Name="3" Date="07/19/2012 00:00:00" Price="15.72" Open="15.71" Close="15.72" High="15.86" Low="15.64" Volume="15986396" />
|
|
<StockData Name="3" Date="07/20/2012 00:00:00" Price="15.92" Open="15.75" Close="15.92" High="15.94" Low="15.68" Volume="16924563" />
|
|
<StockData Name="3" Date="07/23/2012 00:00:00" Price="15.76" Open="15.7" Close="15.76" High="15.81" Low="15.59" Volume="14830343" />
|
|
<StockData Name="3" Date="07/24/2012 00:00:00" Price="15.43" Open="15.74" Close="15.43" High="15.76" Low="15.23" Volume="19735369" />
|
|
<StockData Name="3" Date="07/25/2012 00:00:00" Price="15.5" Open="15.52" Close="15.5" High="15.64" Low="15.4" Volume="15091987" />
|
|
<StockData Name="3" Date="07/26/2012 00:00:00" Price="15.8" Open="15.69" Close="15.8" High="15.88" Low="15.62" Volume="11033661" />
|
|
<StockData Name="3" Date="07/27/2012 00:00:00" Price="16.11" Open="15.88" Close="16.11" High="16.17" Low="15.84" Volume="14223828" />
|
|
<StockData Name="3" Date="07/30/2012 00:00:00" Price="15.98" Open="16.15" Close="15.98" High="16.15" Low="15.9" Volume="10192503" />
|
|
<StockData Name="3" Date="07/31/2012 00:00:00" Price="15.84" Open="16" Close="15.84" High="16.06" Low="15.81" Volume="13755427" />
|
|
<StockData Name="3" Date="08/01/2012 00:00:00" Price="15.99" Open="15.86" Close="15.99" High="16.07" Low="15.83" Volume="14008607" />
|
|
<StockData Name="3" Date="08/02/2012 00:00:00" Price="15.74" Open="15.86" Close="15.74" High="16" Low="15.64" Volume="12902378" />
|
|
<StockData Name="3" Date="08/03/2012 00:00:00" Price="15.97" Open="15.89" Close="15.97" High="16.03" Low="15.82" Volume="9140791" />
|
|
<StockData Name="3" Date="08/06/2012 00:00:00" Price="16.04" Open="16" Close="16.04" High="16.07" Low="15.95" Volume="8803878" />
|
|
<StockData Name="3" Date="08/07/2012 00:00:00" Price="16.22" Open="16.09" Close="16.22" High="16.37" Low="16.07" Volume="17283419" />
|
|
<StockData Name="3" Date="08/08/2012 00:00:00" Price="16.17" Open="16.15" Close="16.17" High="16.32" Low="16.09" Volume="7378932" />
|
|
<StockData Name="3" Date="08/09/2012 00:00:00" Price="16.01" Open="16.16" Close="16.01" High="16.16" Low="15.98" Volume="8613072" />
|
|
<StockData Name="3" Date="08/10/2012 00:00:00" Price="15.15" Open="15.25" Close="15.15" High="15.35" Low="15.01" Volume="61987221" />
|
|
<StockData Name="3" Date="08/13/2012 00:00:00" Price="15.02" Open="15.03" Close="15.02" High="15.21" Low="15" Volume="20851945" />
|
|
<StockData Name="3" Date="08/14/2012 00:00:00" Price="14.73" Open="15.04" Close="14.73" High="15.05" Low="14.69" Volume="29656316" />
|
|
<StockData Name="3" Date="08/15/2012 00:00:00" Price="14.76" Open="14.77" Close="14.76" High="14.86" Low="14.65" Volume="20686423" />
|
|
<StockData Name="3" Date="08/16/2012 00:00:00" Price="14.99" Open="14.81" Close="14.99" High="15.01" Low="14.75" Volume="24971962" />
|
|
<StockData Name="3" Date="08/17/2012 00:00:00" Price="15.03" Open="15.02" Close="15.03" High="15.07" Low="14.85" Volume="19642099" />
|
|
<StockData Name="3" Date="08/20/2012 00:00:00" Price="14.96" Open="14.99" Close="14.96" High="15.05" Low="14.88" Volume="11194117" />
|
|
<StockData Name="3" Date="08/21/2012 00:00:00" Price="14.97" Open="14.95" Close="14.97" High="15.01" Low="14.88" Volume="27934619" />
|
|
<StockData Name="3" Date="08/22/2012 00:00:00" Price="14.92" Open="14.95" Close="14.92" High="14.99" Low="14.86" Volume="9168303" />
|
|
<StockData Name="3" Date="08/23/2012 00:00:00" Price="14.86" Open="14.9" Close="14.86" High="14.97" Low="14.82" Volume="12463304" />
|
|
<StockData Name="3" Date="08/24/2012 00:00:00" Price="14.92" Open="14.82" Close="14.92" High="14.94" Low="14.76" Volume="8652104" />
|
|
<StockData Name="3" Date="08/27/2012 00:00:00" Price="14.85" Open="14.92" Close="14.85" High="14.93" Low="14.77" Volume="10054851" />
|
|
<StockData Name="3" Date="08/28/2012 00:00:00" Price="14.72" Open="14.84" Close="14.72" High="14.87" Low="14.69" Volume="12706969" />
|
|
<StockData Name="3" Date="08/29/2012 00:00:00" Price="14.84" Open="14.73" Close="14.84" High="14.94" Low="14.7" Volume="21113540" />
|
|
<StockData Name="3" Date="08/30/2012 00:00:00" Price="14.67" Open="14.81" Close="14.67" High="14.84" Low="14.64" Volume="10699035" />
|
|
<StockData Name="3" Date="08/31/2012 00:00:00" Price="14.65" Open="14.79" Close="14.65" High="14.82" Low="14.59" Volume="11619892" />
|
|
<StockData Name="3" Date="09/04/2012 00:00:00" Price="14.89" Open="14.64" Close="14.89" High="14.98" Low="14.59" Volume="18817862" />
|
|
<StockData Name="3" Date="09/05/2012 00:00:00" Price="15.09" Open="14.86" Close="15.09" High="15.14" Low="14.85" Volume="21119186" />
|
|
<StockData Name="3" Date="09/06/2012 00:00:00" Price="15.11" Open="15.13" Close="15.11" High="15.15" Low="14.96" Volume="18012160" />
|
|
<StockData Name="3" Date="09/07/2012 00:00:00" Price="15.22" Open="15.12" Close="15.22" High="15.29" Low="15.1" Volume="12989548" />
|
|
<StockData Name="3" Date="09/10/2012 00:00:00" Price="15.11" Open="15.19" Close="15.11" High="15.28" Low="15.11" Volume="10520157" />
|
|
<StockData Name="3" Date="09/11/2012 00:00:00" Price="15.16" Open="15.09" Close="15.16" High="15.25" Low="15.06" Volume="8036541" />
|
|
<StockData Name="3" Date="09/12/2012 00:00:00" Price="15.4" Open="15.3" Close="15.4" High="15.55" Low="15.28" Volume="22011568" />
|
|
<StockData Name="3" Date="09/13/2012 00:00:00" Price="15.6" Open="15.38" Close="15.6" High="15.69" Low="15.37" Volume="12137432" />
|
|
<StockData Name="3" Date="09/14/2012 00:00:00" Price="15.77" Open="15.7" Close="15.77" High="15.84" Low="15.62" Volume="17642707" />
|
|
<StockData Name="3" Date="09/17/2012 00:00:00" Price="15.68" Open="15.81" Close="15.68" High="15.84" Low="15.63" Volume="11697613" />
|
|
<StockData Name="3" Date="09/18/2012 00:00:00" Price="15.9" Open="15.65" Close="15.9" High="16.17" Low="15.6" Volume="42449580" />
|
|
<StockData Name="3" Date="09/19/2012 00:00:00" Price="15.86" Open="15.96" Close="15.86" High="16.13" Low="15.84" Volume="30681508" />
|
|
<StockData Name="3" Date="09/20/2012 00:00:00" Price="15.79" Open="15.76" Close="15.79" High="15.86" Low="15.65" Volume="18171483" />
|
|
<StockData Name="3" Date="09/21/2012 00:00:00" Price="15.74" Open="15.72" Close="15.74" High="15.82" Low="15.66" Volume="49167303" />
|
|
<StockData Name="3" Date="09/24/2012 00:00:00" Price="16" Open="15.69" Close="16" High="16.04" Low="15.6" Volume="23019885" />
|
|
<StockData Name="3" Date="09/25/2012 00:00:00" Price="15.68" Open="16.09" Close="15.68" High="16.09" Low="15.67" Volume="22967461" />
|
|
<StockData Name="3" Date="09/26/2012 00:00:00" Price="15.61" Open="15.71" Close="15.61" High="15.81" Low="15.54" Volume="12784023" />
|
|
<StockData Name="3" Date="09/27/2012 00:00:00" Price="16.04" Open="15.9" Close="16.04" High="16.2" Low="15.79" Volume="24422945" />
|
|
<StockData Name="3" Date="09/28/2012 00:00:00" Price="15.98" Open="16.01" Close="15.98" High="16.09" Low="15.93" Volume="19745026" />
|
|
<StockData Name="3" Date="10/01/2012 00:00:00" Price="15.82" Open="16" Close="15.82" High="16.09" Low="15.77" Volume="20601816" />
|
|
<StockData Name="3" Date="10/02/2012 00:00:00" Price="15.94" Open="16.03" Close="15.94" High="16.04" Low="15.88" Volume="13697647" />
|
|
<StockData Name="3" Date="10/03/2012 00:00:00" Price="16.21" Open="16" Close="16.21" High="16.24" Low="15.99" Volume="20401128" />
|
|
<StockData Name="3" Date="10/04/2012 00:00:00" Price="16.27" Open="16.22" Close="16.27" High="16.35" Low="16.15" Volume="17283895" />
|
|
<StockData Name="3" Date="10/05/2012 00:00:00" Price="16.09" Open="16.27" Close="16.09" High="16.38" Low="16.09" Volume="9241450" />
|
|
<StockData Name="3" Date="10/08/2012 00:00:00" Price="16.03" Open="16.02" Close="16.03" High="16.16" Low="16" Volume="11737684" />
|
|
<StockData Name="3" Date="10/09/2012 00:00:00" Price="15.85" Open="16.03" Close="15.85" High="16.05" Low="15.81" Volume="14110480" />
|
|
<StockData Name="3" Date="10/10/2012 00:00:00" Price="15.83" Open="15.83" Close="15.83" High="15.99" Low="15.8" Volume="14548319" />
|
|
<StockData Name="3" Date="10/11/2012 00:00:00" Price="15.92" Open="15.94" Close="15.92" High="16.02" Low="15.84" Volume="12972955" />
|
|
<StockData Name="3" Date="10/12/2012 00:00:00" Price="15.88" Open="15.9" Close="15.88" High="16.02" Low="15.86" Volume="12239289" />
|
|
<StockData Name="3" Date="10/15/2012 00:00:00" Price="15.68" Open="15.85" Close="15.68" High="15.87" Low="15.65" Volume="20786501" />
|
|
<StockData Name="3" Date="10/16/2012 00:00:00" Price="15.92" Open="15.82" Close="15.92" High="15.98" Low="15.76" Volume="20575765" />
|
|
<StockData Name="3" Date="10/17/2012 00:00:00" Price="16.09" Open="15.85" Close="16.09" High="16.12" Low="15.83" Volume="19571271" />
|
|
<StockData Name="3" Date="10/18/2012 00:00:00" Price="16" Open="16.23" Close="16" High="16.24" Low="15.83" Volume="26362626" />
|
|
<StockData Name="3" Date="10/19/2012 00:00:00" Price="15.84" Open="16" Close="15.84" High="16.03" Low="15.83" Volume="32893703" />
|
|
<StockData Name="3" Date="10/22/2012 00:00:00" Price="15.77" Open="15.81" Close="15.77" High="15.95" Low="15.74" Volume="32287973" />
|
|
<StockData Name="3" Date="10/23/2012 00:00:00" Price="16.67" Open="16.53" Close="16.67" High="16.79" Low="16.26" Volume="71575349" />
|
|
<StockData Name="3" Date="10/24/2012 00:00:00" Price="16.55" Open="16.78" Close="16.55" High="16.8" Low="16.48" Volume="25119645" />
|
|
<StockData Name="3" Date="10/25/2012 00:00:00" Price="16.61" Open="16.72" Close="16.61" High="16.77" Low="16.49" Volume="23081647" />
|
|
<StockData Name="3" Date="10/26/2012 00:00:00" Price="16.79" Open="16.54" Close="16.79" High="16.82" Low="16.52" Volume="23378731" />
|
|
<StockData Name="3" Date="10/31/2012 00:00:00" Price="16.84" Open="16.81" Close="16.84" High="16.89" Low="16.6" Volume="21058756" />
|
|
<StockData Name="3" Date="11/01/2012 00:00:00" Price="16.95" Open="16.9" Close="16.95" High="17.05" Low="16.86" Volume="19772272" />
|
|
<StockData Name="3" Date="11/02/2012 00:00:00" Price="17.11" Open="17" Close="17.11" High="17.14" Low="16.95" Volume="27572853" />
|
|
<StockData Name="3" Date="11/05/2012 00:00:00" Price="17.37" Open="17.1" Close="17.37" High="17.43" Low="17.01" Volume="31857694" />
|
|
<StockData Name="3" Date="11/06/2012 00:00:00" Price="17.46" Open="17.44" Close="17.46" High="17.53" Low="17.32" Volume="26321673" />
|
|
<StockData Name="3" Date="11/07/2012 00:00:00" Price="17.39" Open="17.24" Close="17.39" High="17.56" Low="17.18" Volume="24349034" />
|
|
<StockData Name="3" Date="11/08/2012 00:00:00" Price="17.24" Open="17.3" Close="17.24" High="17.5" Low="17.23" Volume="20329082" />
|
|
<StockData Name="3" Date="11/09/2012 00:00:00" Price="17.26" Open="17.22" Close="17.26" High="17.52" Low="17.18" Volume="23832307" />
|
|
<StockData Name="3" Date="11/12/2012 00:00:00" Price="17.51" Open="17.18" Close="17.51" High="17.56" Low="17.17" Volume="22364200" />
|
|
<StockData Name="3" Date="11/13/2012 00:00:00" Price="17.85" Open="17.42" Close="17.85" High="17.85" Low="17.38" Volume="29018362" />
|
|
<StockData Name="3" Date="11/14/2012 00:00:00" Price="17.82" Open="17.9" Close="17.82" High="18.08" Low="17.75" Volume="36405137" />
|
|
<StockData Name="3" Date="11/15/2012 00:00:00" Price="17.89" Open="17.82" Close="17.89" High="18.16" Low="17.74" Volume="35658904" />
|
|
<StockData Name="3" Date="11/16/2012 00:00:00" Price="17.86" Open="17.91" Close="17.86" High="18.02" Low="17.76" Volume="31017481" />
|
|
<StockData Name="3" Date="11/19/2012 00:00:00" Price="18.36" Open="18.02" Close="18.36" High="18.37" Low="17.87" Volume="32997005" />
|
|
<StockData Name="3" Date="11/20/2012 00:00:00" Price="18.24" Open="18.44" Close="18.24" High="18.5" Low="18.19" Volume="26228324" />
|
|
<StockData Name="3" Date="11/21/2012 00:00:00" Price="18.4" Open="18.24" Close="18.4" High="18.5" Low="18.2" Volume="19586186" />
|
|
<StockData Name="3" Date="11/23/2012 00:00:00" Price="18.57" Open="18.5" Close="18.57" High="18.59" Low="18.4" Volume="7714732" />
|
|
<StockData Name="3" Date="11/26/2012 00:00:00" Price="18.76" Open="18.88" Close="18.76" High="19" Low="18.7" Volume="34042638" />
|
|
<StockData Name="3" Date="11/27/2012 00:00:00" Price="18.93" Open="18.87" Close="18.93" High="19.16" Low="18.8" Volume="29330447" />
|
|
<StockData Name="3" Date="11/28/2012 00:00:00" Price="18.91" Open="18.78" Close="18.91" High="18.95" Low="18.53" Volume="30314196" />
|
|
<StockData Name="3" Date="11/29/2012 00:00:00" Price="18.87" Open="18.95" Close="18.87" High="19.03" Low="18.85" Volume="27259785" />
|
|
<StockData Name="3" Date="11/30/2012 00:00:00" Price="18.77" Open="18.9" Close="18.77" High="18.95" Low="18.69" Volume="24075241" />
|
|
<StockData Name="3" Date="12/03/2012 00:00:00" Price="18.55" Open="18.55" Close="18.55" High="18.84" Low="18.34" Volume="29606118" />
|
|
<StockData Name="3" Date="12/04/2012 00:00:00" Price="18.93" Open="18.64" Close="18.93" High="18.96" Low="18.6" Volume="30727223" />
|
|
<StockData Name="3" Date="12/05/2012 00:00:00" Price="18.89" Open="18.98" Close="18.89" High="19.03" Low="18.77" Volume="24739122" />
|
|
<StockData Name="3" Date="12/06/2012 00:00:00" Price="19.2" Open="18.78" Close="19.2" High="19.28" Low="18.77" Volume="25316990" />
|
|
<StockData Name="3" Date="12/07/2012 00:00:00" Price="19.2" Open="19.16" Close="19.2" High="19.3" Low="19.06" Volume="19160066" />
|
|
<StockData Name="3" Date="12/10/2012 00:00:00" Price="19.43" Open="19.18" Close="19.43" High="19.47" Low="19.15" Volume="24134198" />
|
|
<StockData Name="3" Date="12/11/2012 00:00:00" Price="19.52" Open="19.53" Close="19.52" High="19.63" Low="19.43" Volume="19049410" />
|
|
<StockData Name="3" Date="12/12/2012 00:00:00" Price="19.38" Open="19.56" Close="19.38" High="19.6" Low="19.34" Volume="22899740" />
|
|
<StockData Name="3" Date="12/13/2012 00:00:00" Price="19.35" Open="19.44" Close="19.35" High="19.54" Low="19.26" Volume="20456342" />
|
|
<StockData Name="3" Date="12/14/2012 00:00:00" Price="19.64" Open="19.4" Close="19.64" High="19.72" Low="19.4" Volume="19580359" />
|
|
<StockData Name="3" Date="12/17/2012 00:00:00" Price="19.69" Open="19.72" Close="19.69" High="19.74" Low="19.53" Volume="14761469" />
|
|
<StockData Name="3" Date="12/18/2012 00:00:00" Price="19.62" Open="19.72" Close="19.62" High="19.76" Low="19.58" Volume="17094745" />
|
|
<StockData Name="3" Date="12/19/2012 00:00:00" Price="19.6" Open="19.59" Close="19.6" High="19.69" Low="19.58" Volume="12351843" />
|
|
<StockData Name="3" Date="12/20/2012 00:00:00" Price="19.69" Open="19.58" Close="19.69" High="19.71" Low="19.41" Volume="24578731" />
|
|
<StockData Name="3" Date="12/21/2012 00:00:00" Price="19.35" Open="19.49" Close="19.35" High="19.49" Low="19.23" Volume="32728510" />
|
|
<StockData Name="3" Date="12/24/2012 00:00:00" Price="19.65" Open="19.45" Close="19.65" High="19.66" Low="19.38" Volume="11433722" />
|
|
<StockData Name="3" Date="12/26/2012 00:00:00" Price="19.57" Open="19.7" Close="19.57" High="19.75" Low="19.52" Volume="9376343" />
|
|
<StockData Name="3" Date="12/27/2012 00:00:00" Price="19.6" Open="19.54" Close="19.6" High="19.67" Low="19.44" Volume="13999901" />
|
|
<StockData Name="3" Date="12/28/2012 00:00:00" Price="19.5" Open="19.44" Close="19.5" High="19.57" Low="19.28" Volume="16671289" />
|
|
<StockData Name="3" Date="12/31/2012 00:00:00" Price="19.9" Open="19.43" Close="19.9" High="19.97" Low="19.4" Volume="20653511" />
|
|
<StockData Name="3" Date="01/02/2013 00:00:00" Price="20.08" Open="20.2" Close="20.08" High="20.32" Low="20.01" Volume="20463033" />
|
|
<StockData Name="3" Date="01/03/2013 00:00:00" Price="19.78" Open="20.05" Close="19.78" High="20.1" Low="19.72" Volume="19599094" />
|
|
<StockData Name="3" Date="01/04/2013 00:00:00" Price="19.86" Open="19.76" Close="19.86" High="19.95" Low="19.72" Volume="12489700" />
|
|
<StockData Name="3" Date="01/07/2013 00:00:00" Price="19.4" Open="19.56" Close="19.4" High="19.58" Low="19.28" Volume="23866609" />
|
|
<StockData Name="3" Date="01/08/2013 00:00:00" Price="19.66" Open="19.32" Close="19.66" High="19.68" Low="19.3" Volume="16932176" />
|
|
<StockData Name="3" Date="01/09/2013 00:00:00" Price="19.33" Open="19.73" Close="19.33" High="19.75" Low="19.22" Volume="21656278" />
|
|
<StockData Name="3" Date="01/10/2013 00:00:00" Price="18.99" Open="19.19" Close="18.99" High="19.38" Low="18.93" Volume="30646950" />
|
|
<StockData Name="3" Date="01/11/2013 00:00:00" Price="19.29" Open="19.05" Close="19.29" High="19.38" Low="18.89" Volume="21553648" />
|
|
<StockData Name="3" Date="01/14/2013 00:00:00" Price="19.43" Open="19.33" Close="19.43" High="19.54" Low="19.25" Volume="13828732" />
|
|
<StockData Name="3" Date="01/15/2013 00:00:00" Price="19.52" Open="19.28" Close="19.52" High="19.54" Low="19.28" Volume="16087934" />
|
|
<StockData Name="3" Date="01/16/2013 00:00:00" Price="20.07" Open="19.91" Close="20.07" High="20.14" Low="19.62" Volume="33298552" />
|
|
<StockData Name="3" Date="01/17/2013 00:00:00" Price="20.13" Open="20.14" Close="20.13" High="20.2" Low="20" Volume="14509082" />
|
|
<StockData Name="3" Date="01/18/2013 00:00:00" Price="20.02" Open="20.07" Close="20.02" High="20.17" Low="19.97" Volume="13535091" />
|
|
<StockData Name="3" Date="01/22/2013 00:00:00" Price="19.9" Open="19.91" Close="19.9" High="19.95" Low="19.72" Volume="13875669" />
|
|
<StockData Name="3" Date="01/23/2013 00:00:00" Price="20.11" Open="19.98" Close="20.11" High="20.19" Low="19.91" Volume="13858734" />
|
|
<StockData Name="3" Date="01/24/2013 00:00:00" Price="20.44" Open="20.08" Close="20.44" High="20.52" Low="20.07" Volume="13712078" />
|
|
<StockData Name="3" Date="01/25/2013 00:00:00" Price="20.37" Open="20.43" Close="20.37" High="20.48" Low="20.22" Volume="14954292" />
|
|
<StockData Name="3" Date="01/28/2013 00:00:00" Price="20.31" Open="20.5" Close="20.31" High="20.5" Low="20.2" Volume="39509704" />
|
|
<StockData Name="3" Date="01/29/2013 00:00:00" Price="19.7" Open="20.87" Close="19.7" High="20.88" Low="19.68" Volume="57652249" />
|
|
<StockData Name="3" Date="01/30/2013 00:00:00" Price="20.12" Open="19.92" Close="20.12" High="20.12" Low="19.69" Volume="36574614" />
|
|
<StockData Name="3" Date="01/31/2013 00:00:00" Price="19.63" Open="19.92" Close="19.63" High="19.99" Low="19.57" Volume="34979241" />
|
|
<StockData Name="3" Date="02/01/2013 00:00:00" Price="19.76" Open="19.77" Close="19.76" High="19.83" Low="19.58" Volume="27615656" />
|
|
<StockData Name="3" Date="02/04/2013 00:00:00" Price="19.34" Open="19.76" Close="19.34" High="19.81" Low="19.31" Volume="23906430" />
|
|
<StockData Name="3" Date="02/05/2013 00:00:00" Price="19.66" Open="19.49" Close="19.66" High="19.78" Low="19.42" Volume="13561048" />
|
|
<StockData Name="3" Date="02/06/2013 00:00:00" Price="19.85" Open="19.63" Close="19.85" High="19.9" Low="19.59" Volume="15392206" />
|
|
<StockData Name="3" Date="02/07/2013 00:00:00" Price="20.32" Open="20.1" Close="20.32" High="20.43" Low="19.93" Volume="24713591" />
|
|
<StockData Name="3" Date="02/08/2013 00:00:00" Price="20.5" Open="20.38" Close="20.5" High="20.61" Low="20.3" Volume="22251078" />
|
|
<StockData Name="3" Date="02/11/2013 00:00:00" Price="20.9" Open="20.44" Close="20.9" High="20.98" Low="20.39" Volume="22091427" />
|
|
<StockData Name="3" Date="02/12/2013 00:00:00" Price="21.21" Open="20.94" Close="21.21" High="21.4" Low="20.89" Volume="27753077" />
|
|
<StockData Name="3" Date="02/13/2013 00:00:00" Price="21.15" Open="21.15" Close="21.15" High="21.43" Low="21.07" Volume="18799970" />
|
|
<StockData Name="3" Date="02/14/2013 00:00:00" Price="21.18" Open="21.1" Close="21.18" High="21.26" Low="21.06" Volume="12817857" />
|
|
<StockData Name="3" Date="02/15/2013 00:00:00" Price="21.02" Open="21.15" Close="21.02" High="21.25" Low="20.9" Volume="12591323" />
|
|
<StockData Name="3" Date="02/19/2013 00:00:00" Price="21.29" Open="21.03" Close="21.29" High="21.41" Low="20.97" Volume="16672068" />
|
|
<StockData Name="3" Date="02/20/2013 00:00:00" Price="20.92" Open="21.31" Close="20.92" High="21.45" Low="20.9" Volume="14444402" />
|
|
<StockData Name="3" Date="02/21/2013 00:00:00" Price="20.83" Open="20.92" Close="20.83" High="21" Low="20.74" Volume="13298052" />
|
|
<StockData Name="3" Date="02/22/2013 00:00:00" Price="21.22" Open="20.87" Close="21.22" High="21.31" Low="20.85" Volume="13675866" />
|
|
<StockData Name="3" Date="02/25/2013 00:00:00" Price="20.73" Open="21.26" Close="20.73" High="21.32" Low="20.72" Volume="13336119" />
|
|
<StockData Name="3" Date="02/26/2013 00:00:00" Price="20.76" Open="20.68" Close="20.76" High="20.85" Low="20.58" Volume="14038337" />
|
|
<StockData Name="3" Date="02/27/2013 00:00:00" Price="21.16" Open="20.81" Close="21.16" High="21.31" Low="20.69" Volume="15697992" />
|
|
<StockData Name="3" Date="02/28/2013 00:00:00" Price="21.3" Open="21.06" Close="21.3" High="21.57" Low="21.05" Volume="18876805" />
|
|
<StockData Name="4" Date="03/03/2003 00:00:00" Price="13.72" Open="14.16" Close="13.72" High="14.29" Low="13.6" Volume="63648827" />
|
|
<StockData Name="4" Date="03/04/2003 00:00:00" Price="13.63" Open="13.72" Close="13.63" High="13.81" Low="13.57" Volume="38873472" />
|
|
<StockData Name="4" Date="03/05/2003 00:00:00" Price="13.74" Open="13.69" Close="13.74" High="13.84" Low="13.61" Volume="54063471" />
|
|
<StockData Name="4" Date="03/06/2003 00:00:00" Price="13.48" Open="13.45" Close="13.48" High="13.59" Low="13.38" Volume="57661948" />
|
|
<StockData Name="4" Date="03/07/2003 00:00:00" Price="13.24" Open="13.14" Close="13.24" High="13.26" Low="13.05" Volume="89737339" />
|
|
<StockData Name="4" Date="03/10/2003 00:00:00" Price="13.01" Open="13.15" Close="13.01" High="13.19" Low="12.97" Volume="48137884" />
|
|
<StockData Name="4" Date="03/11/2003 00:00:00" Price="13.02" Open="13.05" Close="13.02" High="13.23" Low="12.93" Volume="65866167" />
|
|
<StockData Name="4" Date="03/12/2003 00:00:00" Price="12.69" Open="12.88" Close="12.69" High="12.99" Low="12.33" Volume="121444013" />
|
|
<StockData Name="4" Date="03/13/2003 00:00:00" Price="13.42" Open="12.98" Close="13.42" High="13.46" Low="12.73" Volume="92585147" />
|
|
<StockData Name="4" Date="03/14/2003 00:00:00" Price="13.4" Open="13.57" Close="13.4" High="13.8" Low="13.24" Volume="76340043" />
|
|
<StockData Name="4" Date="03/17/2003 00:00:00" Price="14.13" Open="13.21" Close="14.13" High="14.21" Low="13.1" Volume="87650830" />
|
|
<StockData Name="4" Date="03/18/2003 00:00:00" Price="14.2" Open="14.23" Close="14.2" High="14.23" Low="13.93" Volume="65027042" />
|
|
<StockData Name="4" Date="03/19/2003 00:00:00" Price="14.22" Open="14.31" Close="14.22" High="14.49" Low="14.07" Volume="68227932" />
|
|
<StockData Name="4" Date="03/20/2003 00:00:00" Price="14.04" Open="13.97" Close="14.04" High="14.19" Low="13.81" Volume="82826099" />
|
|
<StockData Name="4" Date="03/21/2003 00:00:00" Price="13.9" Open="14.32" Close="13.9" High="14.41" Low="13.84" Volume="112625081" />
|
|
<StockData Name="4" Date="03/24/2003 00:00:00" Price="13.51" Open="13.54" Close="13.51" High="13.71" Low="13.5" Volume="62454633" />
|
|
<StockData Name="4" Date="03/25/2003 00:00:00" Price="13.72" Open="13.51" Close="13.72" High="13.85" Low="13.39" Volume="56670954" />
|
|
<StockData Name="4" Date="03/26/2003 00:00:00" Price="13.66" Open="13.7" Close="13.66" High="13.85" Low="13.57" Volume="48058644" />
|
|
<StockData Name="4" Date="03/27/2003 00:00:00" Price="13.5" Open="13.58" Close="13.5" High="13.69" Low="13.45" Volume="50757513" />
|
|
<StockData Name="4" Date="03/28/2003 00:00:00" Price="13.22" Open="13.41" Close="13.22" High="13.55" Low="13.17" Volume="46649257" />
|
|
<StockData Name="4" Date="03/31/2003 00:00:00" Price="12.98" Open="13.02" Close="12.98" High="13.15" Low="12.86" Volume="67495342" />
|
|
<StockData Name="4" Date="04/01/2003 00:00:00" Price="12.98" Open="13.04" Close="12.98" High="13.11" Low="12.8" Volume="78326005" />
|
|
<StockData Name="4" Date="04/02/2003 00:00:00" Price="13.64" Open="13.37" Close="13.64" High="13.77" Low="13.26" Volume="67346268" />
|
|
<StockData Name="4" Date="04/03/2003 00:00:00" Price="13.64" Open="13.89" Close="13.64" High="13.9" Low="13.55" Volume="57823186" />
|
|
<StockData Name="4" Date="04/04/2003 00:00:00" Price="13.71" Open="13.82" Close="13.71" High="13.89" Low="13.51" Volume="51403073" />
|
|
<StockData Name="4" Date="04/07/2003 00:00:00" Price="13.57" Open="14.31" Close="13.57" High="14.38" Low="13.57" Volume="61562520" />
|
|
<StockData Name="4" Date="04/08/2003 00:00:00" Price="13.43" Open="13.68" Close="13.43" High="13.72" Low="13.32" Volume="46519419" />
|
|
<StockData Name="4" Date="04/09/2003 00:00:00" Price="13.04" Open="13.44" Close="13.04" High="13.62" Low="13.04" Volume="63232686" />
|
|
<StockData Name="4" Date="04/10/2003 00:00:00" Price="13.04" Open="13.09" Close="13.04" High="13.11" Low="12.83" Volume="49146425" />
|
|
<StockData Name="4" Date="04/11/2003 00:00:00" Price="13.21" Open="13.51" Close="13.21" High="13.54" Low="12.9" Volume="49289663" />
|
|
<StockData Name="4" Date="04/14/2003 00:00:00" Price="13.47" Open="13.24" Close="13.47" High="13.51" Low="13.15" Volume="51163087" />
|
|
<StockData Name="4" Date="04/15/2003 00:00:00" Price="13.34" Open="13.45" Close="13.34" High="13.88" Low="13.2" Volume="45685718" />
|
|
<StockData Name="4" Date="04/16/2003 00:00:00" Price="13.56" Open="13.64" Close="13.56" High="13.89" Low="13.44" Volume="59570370" />
|
|
<StockData Name="4" Date="04/17/2003 00:00:00" Price="13.95" Open="13.54" Close="13.95" High="13.98" Low="13.5" Volume="56067796" />
|
|
<StockData Name="4" Date="04/21/2003 00:00:00" Price="13.94" Open="13.96" Close="13.94" High="14.01" Low="13.69" Volume="45500798" />
|
|
<StockData Name="4" Date="04/22/2003 00:00:00" Price="14.32" Open="13.87" Close="14.32" High="14.39" Low="13.8" Volume="62637057" />
|
|
<StockData Name="4" Date="04/23/2003 00:00:00" Price="14.33" Open="14.37" Close="14.33" High="14.57" Low="14.14" Volume="58642025" />
|
|
<StockData Name="4" Date="04/24/2003 00:00:00" Price="14.35" Open="14.25" Close="14.35" High="14.63" Low="14.1" Volume="59877419" />
|
|
<StockData Name="4" Date="04/25/2003 00:00:00" Price="14.34" Open="14.46" Close="14.34" High="14.67" Low="14.15" Volume="68855307" />
|
|
<StockData Name="4" Date="04/28/2003 00:00:00" Price="14.98" Open="14.42" Close="14.98" High="15.14" Low="14.4" Volume="79456261" />
|
|
<StockData Name="4" Date="04/29/2003 00:00:00" Price="15.14" Open="15.15" Close="15.14" High="15.7" Low="14.85" Volume="77674294" />
|
|
<StockData Name="4" Date="04/30/2003 00:00:00" Price="15" Open="15.19" Close="15" High="15.22" Low="14.94" Volume="64744206" />
|
|
<StockData Name="4" Date="05/01/2003 00:00:00" Price="15.12" Open="15.04" Close="15.12" High="15.21" Low="14.94" Volume="42859596" />
|
|
<StockData Name="4" Date="05/02/2003 00:00:00" Price="15.27" Open="15.1" Close="15.27" High="15.43" Low="15.02" Volume="51117675" />
|
|
<StockData Name="4" Date="05/05/2003 00:00:00" Price="15.39" Open="15.57" Close="15.39" High="15.76" Low="15.36" Volume="65336438" />
|
|
<StockData Name="4" Date="05/06/2003 00:00:00" Price="15.9" Open="15.5" Close="15.9" High="15.98" Low="15.45" Volume="104058780" />
|
|
<StockData Name="4" Date="05/07/2003 00:00:00" Price="15.48" Open="15.58" Close="15.48" High="15.9" Low="15.42" Volume="103308689" />
|
|
<StockData Name="4" Date="05/08/2003 00:00:00" Price="15.22" Open="15.16" Close="15.22" High="15.49" Low="15.12" Volume="52722146" />
|
|
<StockData Name="4" Date="05/09/2003 00:00:00" Price="15.95" Open="15.45" Close="15.95" High="15.97" Low="15.45" Volume="72373071" />
|
|
<StockData Name="4" Date="05/12/2003 00:00:00" Price="16.67" Open="16.32" Close="16.67" High="16.78" Low="16.23" Volume="97421527" />
|
|
<StockData Name="4" Date="05/13/2003 00:00:00" Price="16.47" Open="16.3" Close="16.47" High="16.67" Low="16.27" Volume="63743753" />
|
|
<StockData Name="4" Date="05/14/2003 00:00:00" Price="16.42" Open="16.71" Close="16.42" High="16.73" Low="16.28" Volume="54412339" />
|
|
<StockData Name="4" Date="05/15/2003 00:00:00" Price="16.75" Open="16.53" Close="16.75" High="16.77" Low="16.45" Volume="55398774" />
|
|
<StockData Name="4" Date="05/16/2003 00:00:00" Price="16.63" Open="16.76" Close="16.63" High="16.77" Low="16.48" Volume="42339233" />
|
|
<StockData Name="4" Date="05/19/2003 00:00:00" Price="15.94" Open="16.44" Close="15.94" High="16.5" Low="15.91" Volume="52472300" />
|
|
<StockData Name="4" Date="05/20/2003 00:00:00" Price="15.99" Open="16.11" Close="15.99" High="16.35" Low="15.89" Volume="59635018" />
|
|
<StockData Name="4" Date="05/21/2003 00:00:00" Price="15.7" Open="15.77" Close="15.7" High="15.84" Low="15.46" Volume="57517641" />
|
|
<StockData Name="4" Date="05/22/2003 00:00:00" Price="15.92" Open="15.8" Close="15.92" High="16.03" Low="15.65" Volume="53235690" />
|
|
<StockData Name="4" Date="05/23/2003 00:00:00" Price="15.69" Open="15.91" Close="15.69" High="15.94" Low="15.67" Volume="37318321" />
|
|
<StockData Name="4" Date="05/27/2003 00:00:00" Price="16.15" Open="15.56" Close="16.15" High="16.22" Low="15.5" Volume="55357542" />
|
|
<StockData Name="4" Date="05/28/2003 00:00:00" Price="16.25" Open="16.4" Close="16.25" High="16.53" Low="16.16" Volume="34815177" />
|
|
<StockData Name="4" Date="05/29/2003 00:00:00" Price="16.62" Open="16.38" Close="16.62" High="17.2" Low="16.24" Volume="96746638" />
|
|
<StockData Name="4" Date="05/30/2003 00:00:00" Price="16.41" Open="16.8" Close="16.41" High="16.86" Low="16.27" Volume="68400824" />
|
|
<StockData Name="4" Date="06/02/2003 00:00:00" Price="16.8" Open="16.99" Close="16.8" High="17.2" Low="16.6" Volume="76252353" />
|
|
<StockData Name="4" Date="06/03/2003 00:00:00" Price="17.01" Open="16.89" Close="17.01" High="17.15" Low="16.82" Volume="59208354" />
|
|
<StockData Name="4" Date="06/04/2003 00:00:00" Price="17.37" Open="17.09" Close="17.37" High="17.51" Low="16.98" Volume="69663226" />
|
|
<StockData Name="4" Date="06/05/2003 00:00:00" Price="17.37" Open="17.22" Close="17.37" High="17.42" Low="17.11" Volume="52602741" />
|
|
<StockData Name="4" Date="06/06/2003 00:00:00" Price="17.36" Open="17.96" Close="17.36" High="18.2" Low="17.34" Volume="78153714" />
|
|
<StockData Name="4" Date="06/09/2003 00:00:00" Price="17.23" Open="17.33" Close="17.23" High="17.69" Low="17.08" Volume="51033028" />
|
|
<StockData Name="4" Date="06/10/2003 00:00:00" Price="17.4" Open="17.36" Close="17.4" High="17.5" Low="17.24" Volume="45866398" />
|
|
<StockData Name="4" Date="06/11/2003 00:00:00" Price="17.6" Open="17.33" Close="17.6" High="17.7" Low="17.24" Volume="51474939" />
|
|
<StockData Name="4" Date="06/12/2003 00:00:00" Price="17.78" Open="17.72" Close="17.78" High="17.9" Low="17.58" Volume="50729157" />
|
|
<StockData Name="4" Date="06/13/2003 00:00:00" Price="17.41" Open="17.79" Close="17.41" High="17.9" Low="17.28" Volume="48706004" />
|
|
<StockData Name="4" Date="06/16/2003 00:00:00" Price="17.98" Open="17.47" Close="17.98" High="18" Low="17.44" Volume="52171489" />
|
|
<StockData Name="4" Date="06/17/2003 00:00:00" Price="17.98" Open="18.05" Close="17.98" High="18.2" Low="17.95" Volume="56545240" />
|
|
<StockData Name="4" Date="06/18/2003 00:00:00" Price="18.73" Open="18.01" Close="18.73" High="18.77" Low="17.97" Volume="68189308" />
|
|
<StockData Name="4" Date="06/19/2003 00:00:00" Price="18.56" Open="18.95" Close="18.56" High="19.1" Low="18.49" Volume="84574335" />
|
|
<StockData Name="4" Date="06/20/2003 00:00:00" Price="17.93" Open="18.74" Close="17.93" High="18.77" Low="17.86" Volume="88749244" />
|
|
<StockData Name="4" Date="06/23/2003 00:00:00" Price="17.24" Open="17.92" Close="17.24" High="17.95" Low="17.1" Volume="68959185" />
|
|
<StockData Name="4" Date="06/24/2003 00:00:00" Price="16.75" Open="16.97" Close="16.75" High="17.38" Low="16.61" Volume="79767044" />
|
|
<StockData Name="4" Date="06/25/2003 00:00:00" Price="16.87" Open="16.95" Close="16.87" High="17.3" Low="16.75" Volume="60224694" />
|
|
<StockData Name="4" Date="06/26/2003 00:00:00" Price="17.13" Open="17.05" Close="17.13" High="17.29" Low="16.9" Volume="50067146" />
|
|
<StockData Name="4" Date="06/27/2003 00:00:00" Price="16.89" Open="17.18" Close="16.89" High="17.48" Low="16.86" Volume="50588909" />
|
|
<StockData Name="4" Date="06/30/2003 00:00:00" Price="16.79" Open="17.08" Close="16.79" High="17.22" Low="16.52" Volume="54211157" />
|
|
<StockData Name="4" Date="07/01/2003 00:00:00" Price="17.24" Open="16.76" Close="17.24" High="17.3" Low="16.57" Volume="58422818" />
|
|
<StockData Name="4" Date="07/02/2003 00:00:00" Price="17.86" Open="17.48" Close="17.86" High="17.95" Low="17.38" Volume="53531567" />
|
|
<StockData Name="4" Date="07/03/2003 00:00:00" Price="17.5" Open="17.67" Close="17.5" High="17.88" Low="17.45" Volume="29587439" />
|
|
<StockData Name="4" Date="07/07/2003 00:00:00" Price="18.22" Open="17.9" Close="18.22" High="18.25" Low="17.81" Volume="52844915" />
|
|
<StockData Name="4" Date="07/08/2003 00:00:00" Price="18.73" Open="18.19" Close="18.73" High="18.79" Low="18.14" Volume="57666679" />
|
|
<StockData Name="4" Date="07/09/2003 00:00:00" Price="18.8" Open="18.97" Close="18.8" High="19.55" Low="18.75" Volume="105211428" />
|
|
<StockData Name="4" Date="07/10/2003 00:00:00" Price="18.31" Open="18.52" Close="18.31" High="18.98" Low="18.19" Volume="61034930" />
|
|
<StockData Name="4" Date="07/11/2003 00:00:00" Price="18.57" Open="18.38" Close="18.57" High="18.76" Low="18.33" Volume="45144460" />
|
|
<StockData Name="4" Date="07/14/2003 00:00:00" Price="18.61" Open="19.05" Close="18.61" High="19.21" Low="18.44" Volume="55981497" />
|
|
<StockData Name="4" Date="07/15/2003 00:00:00" Price="18.51" Open="18.94" Close="18.51" High="18.99" Low="18.3" Volume="53425760" />
|
|
<StockData Name="4" Date="07/16/2003 00:00:00" Price="18.23" Open="18.7" Close="18.23" High="18.75" Low="18.06" Volume="45956023" />
|
|
<StockData Name="4" Date="07/17/2003 00:00:00" Price="17.76" Open="18.04" Close="17.76" High="18.12" Low="17.55" Volume="51901955" />
|
|
<StockData Name="4" Date="07/18/2003 00:00:00" Price="17.89" Open="18.1" Close="17.89" High="18.2" Low="17.67" Volume="43019638" />
|
|
<StockData Name="4" Date="07/21/2003 00:00:00" Price="17.93" Open="18.03" Close="17.93" High="18.04" Low="17.55" Volume="49281860" />
|
|
<StockData Name="4" Date="07/22/2003 00:00:00" Price="18.67" Open="18.13" Close="18.67" High="18.7" Low="18.09" Volume="71299665" />
|
|
<StockData Name="4" Date="07/23/2003 00:00:00" Price="18.88" Open="18.76" Close="18.88" High="18.9" Low="18.36" Volume="59990931" />
|
|
<StockData Name="4" Date="07/24/2003 00:00:00" Price="18.58" Open="19.01" Close="18.58" High="19.2" Low="18.5" Volume="56480343" />
|
|
<StockData Name="4" Date="07/25/2003 00:00:00" Price="19.08" Open="18.68" Close="19.08" High="19.1" Low="18.2" Volume="44928676" />
|
|
<StockData Name="4" Date="07/28/2003 00:00:00" Price="19.08" Open="19.21" Close="19.08" High="19.25" Low="18.98" Volume="49702858" />
|
|
<StockData Name="4" Date="07/29/2003 00:00:00" Price="19.16" Open="19.15" Close="19.16" High="19.32" Low="18.71" Volume="58541864" />
|
|
<StockData Name="4" Date="07/30/2003 00:00:00" Price="19.28" Open="19.2" Close="19.28" High="19.48" Low="19.08" Volume="43518203" />
|
|
<StockData Name="4" Date="07/31/2003 00:00:00" Price="19.49" Open="19.47" Close="19.49" High="19.81" Low="19.4" Volume="71725240" />
|
|
<StockData Name="4" Date="08/01/2003 00:00:00" Price="19.15" Open="19.42" Close="19.15" High="19.51" Low="19.06" Volume="49910312" />
|
|
<StockData Name="4" Date="08/04/2003 00:00:00" Price="19.26" Open="19.32" Close="19.26" High="19.35" Low="19" Volume="75456073" />
|
|
<StockData Name="4" Date="08/05/2003 00:00:00" Price="18.86" Open="19.24" Close="18.86" High="19.33" Low="18.6" Volume="88796050" />
|
|
<StockData Name="4" Date="08/06/2003 00:00:00" Price="17.65" Open="17.92" Close="17.65" High="18.04" Low="17.53" Volume="127307700" />
|
|
<StockData Name="4" Date="08/07/2003 00:00:00" Price="17.53" Open="17.66" Close="17.53" High="17.76" Low="17.42" Volume="54966555" />
|
|
<StockData Name="4" Date="08/08/2003 00:00:00" Price="17.58" Open="17.67" Close="17.58" High="17.77" Low="17.55" Volume="36919340" />
|
|
<StockData Name="4" Date="08/11/2003 00:00:00" Price="17.71" Open="17.61" Close="17.71" High="17.78" Low="17.55" Volume="35717044" />
|
|
<StockData Name="4" Date="08/12/2003 00:00:00" Price="17.83" Open="17.76" Close="17.83" High="17.84" Low="17.55" Volume="42875155" />
|
|
<StockData Name="4" Date="08/13/2003 00:00:00" Price="17.59" Open="17.97" Close="17.59" High="17.99" Low="17.43" Volume="56434325" />
|
|
<StockData Name="4" Date="08/14/2003 00:00:00" Price="17.8" Open="17.59" Close="17.8" High="17.88" Low="17.52" Volume="41855146" />
|
|
<StockData Name="4" Date="08/15/2003 00:00:00" Price="17.79" Open="17.74" Close="17.79" High="17.88" Low="17.63" Volume="19382528" />
|
|
<StockData Name="4" Date="08/18/2003 00:00:00" Price="18.27" Open="17.9" Close="18.27" High="18.35" Low="17.86" Volume="46011344" />
|
|
<StockData Name="4" Date="08/19/2003 00:00:00" Price="18.55" Open="18.44" Close="18.55" High="18.63" Low="18.33" Volume="44828038" />
|
|
<StockData Name="4" Date="08/20/2003 00:00:00" Price="18.57" Open="18.38" Close="18.57" High="18.92" Low="18.33" Volume="47510619" />
|
|
<StockData Name="4" Date="08/21/2003 00:00:00" Price="18.87" Open="18.89" Close="18.87" High="19" Low="18.66" Volume="45986192" />
|
|
<StockData Name="4" Date="08/22/2003 00:00:00" Price="18.79" Open="19.28" Close="18.79" High="19.3" Low="18.76" Volume="53975122" />
|
|
<StockData Name="4" Date="08/25/2003 00:00:00" Price="18.98" Open="18.68" Close="18.98" High="19.01" Low="18.57" Volume="37303707" />
|
|
<StockData Name="4" Date="08/26/2003 00:00:00" Price="19.1" Open="18.89" Close="19.1" High="19.18" Low="18.77" Volume="56910199" />
|
|
<StockData Name="4" Date="08/27/2003 00:00:00" Price="19.01" Open="19.15" Close="19.01" High="19.22" Low="18.97" Volume="34825626" />
|
|
<StockData Name="4" Date="08/28/2003 00:00:00" Price="19.19" Open="19.24" Close="19.19" High="19.27" Low="19.01" Volume="36839815" />
|
|
<StockData Name="4" Date="08/29/2003 00:00:00" Price="19.14" Open="19.1" Close="19.14" High="19.37" Low="19.07" Volume="30192955" />
|
|
<StockData Name="4" Date="09/02/2003 00:00:00" Price="19.59" Open="19.32" Close="19.59" High="19.66" Low="19.18" Volume="51630829" />
|
|
<StockData Name="4" Date="09/03/2003 00:00:00" Price="20.24" Open="20.03" Close="20.24" High="20.57" Low="19.88" Volume="111293412" />
|
|
<StockData Name="4" Date="09/04/2003 00:00:00" Price="20.59" Open="20.49" Close="20.59" High="20.85" Low="20.47" Volume="65804514" />
|
|
<StockData Name="4" Date="09/05/2003 00:00:00" Price="20.42" Open="20.39" Close="20.42" High="20.73" Low="20.27" Volume="57019501" />
|
|
<StockData Name="4" Date="09/08/2003 00:00:00" Price="20.86" Open="20.54" Close="20.86" High="20.92" Low="20.5" Volume="45265724" />
|
|
<StockData Name="4" Date="09/09/2003 00:00:00" Price="20.78" Open="20.93" Close="20.78" High="21.05" Low="20.67" Volume="65502485" />
|
|
<StockData Name="4" Date="09/10/2003 00:00:00" Price="20.46" Open="20.63" Close="20.46" High="20.95" Low="20.42" Volume="57348258" />
|
|
<StockData Name="4" Date="09/11/2003 00:00:00" Price="20.71" Open="20.48" Close="20.71" High="20.81" Low="20.22" Volume="56583692" />
|
|
<StockData Name="4" Date="09/12/2003 00:00:00" Price="20.66" Open="20.68" Close="20.66" High="20.81" Low="20.35" Volume="49726364" />
|
|
<StockData Name="4" Date="09/15/2003 00:00:00" Price="20.39" Open="20.73" Close="20.39" High="20.73" Low="20.36" Volume="35959886" />
|
|
<StockData Name="4" Date="09/16/2003 00:00:00" Price="21.29" Open="20.42" Close="21.29" High="21.42" Low="20.31" Volume="67948179" />
|
|
<StockData Name="4" Date="09/17/2003 00:00:00" Price="21.14" Open="21.26" Close="21.14" High="21.39" Low="20.91" Volume="51090008" />
|
|
<StockData Name="4" Date="09/18/2003 00:00:00" Price="21.42" Open="21.12" Close="21.42" High="21.45" Low="20.95" Volume="45021580" />
|
|
<StockData Name="4" Date="09/19/2003 00:00:00" Price="21.02" Open="21.49" Close="21.02" High="21.56" Low="21" Volume="45625254" />
|
|
<StockData Name="4" Date="09/22/2003 00:00:00" Price="20.78" Open="20.62" Close="20.78" High="20.86" Low="20.6" Volume="43298300" />
|
|
<StockData Name="4" Date="09/23/2003 00:00:00" Price="21.15" Open="20.76" Close="21.15" High="21.22" Low="20.75" Volume="43289595" />
|
|
<StockData Name="4" Date="09/24/2003 00:00:00" Price="20.32" Open="21.44" Close="20.32" High="21.48" Low="20.2" Volume="79543808" />
|
|
<StockData Name="4" Date="09/25/2003 00:00:00" Price="20.06" Open="20.35" Close="20.06" High="20.49" Low="19.94" Volume="76030035" />
|
|
<StockData Name="4" Date="09/26/2003 00:00:00" Price="19.96" Open="19.97" Close="19.96" High="20.44" Low="19.95" Volume="53058001" />
|
|
<StockData Name="4" Date="09/29/2003 00:00:00" Price="20.2" Open="20.1" Close="20.2" High="20.28" Low="20.02" Volume="46659236" />
|
|
<StockData Name="4" Date="09/30/2003 00:00:00" Price="19.59" Open="20.06" Close="19.59" High="20.13" Low="19.3" Volume="64680504" />
|
|
<StockData Name="4" Date="10/01/2003 00:00:00" Price="20.2" Open="19.68" Close="20.2" High="20.26" Low="19.68" Volume="52758836" />
|
|
<StockData Name="4" Date="10/02/2003 00:00:00" Price="19.99" Open="20.27" Close="19.99" High="20.3" Low="19.75" Volume="52030543" />
|
|
<StockData Name="4" Date="10/03/2003 00:00:00" Price="20.76" Open="20.45" Close="20.76" High="21.02" Low="20.27" Volume="60075610" />
|
|
<StockData Name="4" Date="10/06/2003 00:00:00" Price="20.8" Open="20.87" Close="20.8" High="20.99" Low="20.19" Volume="24991325" />
|
|
<StockData Name="4" Date="10/07/2003 00:00:00" Price="21" Open="20.62" Close="21" High="21.01" Low="20.45" Volume="43014863" />
|
|
<StockData Name="4" Date="10/08/2003 00:00:00" Price="20.79" Open="21.03" Close="20.79" High="21.13" Low="20.69" Volume="35699393" />
|
|
<StockData Name="4" Date="10/09/2003 00:00:00" Price="20.95" Open="21.08" Close="20.95" High="21.39" Low="20.71" Volume="53926218" />
|
|
<StockData Name="4" Date="10/10/2003 00:00:00" Price="20.79" Open="21.03" Close="20.79" High="21.21" Low="20.71" Volume="38815148" />
|
|
<StockData Name="4" Date="10/13/2003 00:00:00" Price="21" Open="21.05" Close="21" High="21.09" Low="20.86" Volume="36977452" />
|
|
<StockData Name="4" Date="10/14/2003 00:00:00" Price="21.14" Open="20.87" Close="21.14" High="21.18" Low="20.75" Volume="30305188" />
|
|
<StockData Name="4" Date="10/15/2003 00:00:00" Price="21.02" Open="21.37" Close="21.02" High="21.42" Low="20.92" Volume="40855310" />
|
|
<StockData Name="4" Date="10/16/2003 00:00:00" Price="21.04" Open="20.95" Close="21.04" High="21.1" Low="20.78" Volume="35985134" />
|
|
<StockData Name="4" Date="10/17/2003 00:00:00" Price="20.64" Open="20.97" Close="20.64" High="21.03" Low="20.63" Volume="36202063" />
|
|
<StockData Name="4" Date="10/20/2003 00:00:00" Price="21.08" Open="20.75" Close="21.08" High="21.13" Low="20.75" Volume="31688559" />
|
|
<StockData Name="4" Date="10/21/2003 00:00:00" Price="21.11" Open="21.24" Close="21.11" High="21.24" Low="20.9" Volume="35176969" />
|
|
<StockData Name="4" Date="10/22/2003 00:00:00" Price="20.63" Open="20.87" Close="20.63" High="21.01" Low="20.6" Volume="29937782" />
|
|
<StockData Name="4" Date="10/23/2003 00:00:00" Price="20.16" Open="20.05" Close="20.16" High="20.37" Low="20.02" Volume="50246539" />
|
|
<StockData Name="4" Date="10/24/2003 00:00:00" Price="19.8" Open="20.03" Close="19.8" High="20.1" Low="19.24" Volume="63934221" />
|
|
<StockData Name="4" Date="10/27/2003 00:00:00" Price="19.93" Open="19.86" Close="19.93" High="20.21" Low="19.81" Volume="37874949" />
|
|
<StockData Name="4" Date="10/28/2003 00:00:00" Price="20.9" Open="20.09" Close="20.9" High="20.93" Low="20.07" Volume="48991377" />
|
|
<StockData Name="4" Date="10/29/2003 00:00:00" Price="20.82" Open="20.89" Close="20.82" High="20.94" Low="20.64" Volume="37630502" />
|
|
<StockData Name="4" Date="10/30/2003 00:00:00" Price="20.86" Open="21.08" Close="20.86" High="21.13" Low="20.71" Volume="42525560" />
|
|
<StockData Name="4" Date="10/31/2003 00:00:00" Price="20.93" Open="20.98" Close="20.93" High="21.12" Low="20.83" Volume="38110807" />
|
|
<StockData Name="4" Date="11/03/2003 00:00:00" Price="21.71" Open="21.22" Close="21.71" High="21.77" Low="21.18" Volume="60028648" />
|
|
<StockData Name="4" Date="11/04/2003 00:00:00" Price="21.58" Open="21.79" Close="21.58" High="21.85" Low="21.4" Volume="50045761" />
|
|
<StockData Name="4" Date="11/05/2003 00:00:00" Price="21.8" Open="21.85" Close="21.8" High="23.06" Low="21.35" Volume="86962948" />
|
|
<StockData Name="4" Date="11/06/2003 00:00:00" Price="22.9" Open="22.95" Close="22.9" High="23.14" Low="22.61" Volume="116649484" />
|
|
<StockData Name="4" Date="11/07/2003 00:00:00" Price="22.34" Open="22.95" Close="22.34" High="23.02" Low="22.23" Volume="61737341" />
|
|
<StockData Name="4" Date="11/10/2003 00:00:00" Price="22.19" Open="22.36" Close="22.19" High="22.67" Low="22.1" Volume="45446733" />
|
|
<StockData Name="4" Date="11/11/2003 00:00:00" Price="22.35" Open="22.13" Close="22.35" High="22.45" Low="22.05" Volume="39158699" />
|
|
<StockData Name="4" Date="11/12/2003 00:00:00" Price="22.97" Open="22.39" Close="22.97" High="23" Low="22.37" Volume="39740958" />
|
|
<StockData Name="4" Date="11/13/2003 00:00:00" Price="22.7" Open="22.56" Close="22.7" High="22.75" Low="22" Volume="48218310" />
|
|
<StockData Name="4" Date="11/14/2003 00:00:00" Price="22.26" Open="22.72" Close="22.26" High="22.99" Low="22.22" Volume="47407436" />
|
|
<StockData Name="4" Date="11/17/2003 00:00:00" Price="22.05" Open="21.99" Close="22.05" High="22.16" Low="21.8" Volume="39265717" />
|
|
<StockData Name="4" Date="11/18/2003 00:00:00" Price="21.73" Open="22.25" Close="21.73" High="22.4" Low="21.69" Volume="45398619" />
|
|
<StockData Name="4" Date="11/19/2003 00:00:00" Price="22.05" Open="21.63" Close="22.05" High="22.17" Low="21.6" Volume="35373810" />
|
|
<StockData Name="4" Date="11/20/2003 00:00:00" Price="21.94" Open="21.89" Close="21.94" High="22.37" Low="21.77" Volume="43732944" />
|
|
<StockData Name="4" Date="11/21/2003 00:00:00" Price="22.17" Open="22.1" Close="22.17" High="22.28" Low="21.55" Volume="37154569" />
|
|
<StockData Name="4" Date="11/24/2003 00:00:00" Price="22.8" Open="22.39" Close="22.8" High="22.98" Low="22.36" Volume="38724638" />
|
|
<StockData Name="4" Date="11/25/2003 00:00:00" Price="22.62" Open="22.86" Close="22.62" High="22.95" Low="22.6" Volume="38032313" />
|
|
<StockData Name="4" Date="11/26/2003 00:00:00" Price="22.81" Open="22.8" Close="22.81" High="22.87" Low="22.43" Volume="29284174" />
|
|
<StockData Name="4" Date="11/28/2003 00:00:00" Price="22.7" Open="22.71" Close="22.7" High="22.86" Low="22.61" Volume="13588649" />
|
|
<StockData Name="4" Date="12/01/2003 00:00:00" Price="23.18" Open="22.91" Close="23.18" High="23.25" Low="22.83" Volume="51964774" />
|
|
<StockData Name="4" Date="12/02/2003 00:00:00" Price="23.11" Open="23.11" Close="23.11" High="23.24" Low="23.06" Volume="38546095" />
|
|
<StockData Name="4" Date="12/03/2003 00:00:00" Price="23.3" Open="23.22" Close="23.3" High="23.8" Low="23.13" Volume="66345376" />
|
|
<StockData Name="4" Date="12/04/2003 00:00:00" Price="23.98" Open="23.72" Close="23.98" High="24.11" Low="23.68" Volume="70661616" />
|
|
<StockData Name="4" Date="12/05/2003 00:00:00" Price="23.75" Open="23.77" Close="23.75" High="23.85" Low="23.62" Volume="42338695" />
|
|
<StockData Name="4" Date="12/08/2003 00:00:00" Price="24.29" Open="23.7" Close="24.29" High="24.37" Low="23.69" Volume="40256324" />
|
|
<StockData Name="4" Date="12/09/2003 00:00:00" Price="23.23" Open="24.37" Close="23.23" High="24.45" Low="22.96" Volume="67129488" />
|
|
<StockData Name="4" Date="12/10/2003 00:00:00" Price="23.78" Open="23.4" Close="23.78" High="23.87" Low="23.26" Volume="64503201" />
|
|
<StockData Name="4" Date="12/11/2003 00:00:00" Price="23.93" Open="23.7" Close="23.93" High="23.99" Low="23.45" Volume="51511532" />
|
|
<StockData Name="4" Date="12/12/2003 00:00:00" Price="24.09" Open="23.92" Close="24.09" High="24.1" Low="23.59" Volume="38429937" />
|
|
<StockData Name="4" Date="12/15/2003 00:00:00" Price="23.98" Open="24.54" Close="23.98" High="24.6" Low="23.89" Volume="55195722" />
|
|
<StockData Name="4" Date="12/16/2003 00:00:00" Price="23.77" Open="23.76" Close="23.77" High="24.23" Low="23.61" Volume="43203691" />
|
|
<StockData Name="4" Date="12/17/2003 00:00:00" Price="23.49" Open="23.88" Close="23.49" High="23.93" Low="23.36" Volume="43218840" />
|
|
<StockData Name="4" Date="12/18/2003 00:00:00" Price="24.17" Open="23.55" Close="24.17" High="24.24" Low="23.52" Volume="51449978" />
|
|
<StockData Name="4" Date="12/19/2003 00:00:00" Price="23.79" Open="24.23" Close="23.79" High="24.25" Low="23.7" Volume="61658568" />
|
|
<StockData Name="4" Date="12/22/2003 00:00:00" Price="23.98" Open="23.83" Close="23.98" High="24.05" Low="23.8" Volume="27183422" />
|
|
<StockData Name="4" Date="12/23/2003 00:00:00" Price="23.94" Open="23.9" Close="23.94" High="24.01" Low="23.73" Volume="28414110" />
|
|
<StockData Name="4" Date="12/24/2003 00:00:00" Price="23.87" Open="23.89" Close="23.87" High="23.98" Low="23.82" Volume="10683847" />
|
|
<StockData Name="4" Date="12/26/2003 00:00:00" Price="23.75" Open="23.82" Close="23.75" High="23.97" Low="23.75" Volume="7099824" />
|
|
<StockData Name="4" Date="12/29/2003 00:00:00" Price="24.4" Open="23.78" Close="24.4" High="24.48" Low="23.74" Volume="31681982" />
|
|
<StockData Name="4" Date="12/30/2003 00:00:00" Price="24.12" Open="24.31" Close="24.12" High="24.44" Low="24.01" Volume="28738559" />
|
|
<StockData Name="4" Date="12/31/2003 00:00:00" Price="24.23" Open="24.17" Close="24.23" High="24.31" Low="23.99" Volume="30394658" />
|
|
<StockData Name="4" Date="01/02/2004 00:00:00" Price="24.25" Open="24.36" Close="24.25" High="24.53" Low="24.16" Volume="29962244" />
|
|
<StockData Name="4" Date="01/05/2004 00:00:00" Price="24.77" Open="24.44" Close="24.77" High="24.84" Low="24.38" Volume="38896016" />
|
|
<StockData Name="4" Date="01/06/2004 00:00:00" Price="25.06" Open="24.84" Close="25.06" High="25.1" Low="24.75" Volume="43689468" />
|
|
<StockData Name="4" Date="01/07/2004 00:00:00" Price="25.56" Open="25.17" Close="25.56" High="25.73" Low="24.85" Volume="48760781" />
|
|
<StockData Name="4" Date="01/08/2004 00:00:00" Price="26.34" Open="25.81" Close="26.34" High="26.55" Low="25.48" Volume="61690998" />
|
|
<StockData Name="4" Date="01/09/2004 00:00:00" Price="26.48" Open="25.98" Close="26.48" High="27.2" Low="25.95" Volume="68898466" />
|
|
<StockData Name="4" Date="01/12/2004 00:00:00" Price="27.03" Open="26.97" Close="27.03" High="27.15" Low="26.3" Volume="52885685" />
|
|
<StockData Name="4" Date="01/13/2004 00:00:00" Price="26.89" Open="27.07" Close="26.89" High="27.25" Low="26.46" Volume="56355999" />
|
|
<StockData Name="4" Date="01/14/2004 00:00:00" Price="27.4" Open="27.02" Close="27.4" High="27.49" Low="26.84" Volume="42369624" />
|
|
<StockData Name="4" Date="01/15/2004 00:00:00" Price="27.16" Open="27.33" Close="27.16" High="27.51" Low="27" Volume="46234627" />
|
|
<StockData Name="4" Date="01/16/2004 00:00:00" Price="29.13" Open="27.93" Close="29.13" High="29.36" Low="27.79" Volume="91346128" />
|
|
<StockData Name="4" Date="01/20/2004 00:00:00" Price="28.86" Open="28.71" Close="28.86" High="29.39" Low="28.46" Volume="62545638" />
|
|
<StockData Name="4" Date="01/21/2004 00:00:00" Price="28.6" Open="28.52" Close="28.6" High="28.88" Low="28.19" Volume="54078939" />
|
|
<StockData Name="4" Date="01/22/2004 00:00:00" Price="28.22" Open="28.52" Close="28.22" High="28.56" Low="27.91" Volume="43476851" />
|
|
<StockData Name="4" Date="01/23/2004 00:00:00" Price="27.33" Open="28.25" Close="27.33" High="28.34" Low="27.05" Volume="59656603" />
|
|
<StockData Name="4" Date="01/26/2004 00:00:00" Price="28.2" Open="27.38" Close="28.2" High="28.3" Low="27.19" Volume="43019838" />
|
|
<StockData Name="4" Date="01/27/2004 00:00:00" Price="27.5" Open="28.25" Close="27.5" High="28.5" Low="26.66" Volume="49416135" />
|
|
<StockData Name="4" Date="01/28/2004 00:00:00" Price="26.78" Open="27.72" Close="26.78" High="27.88" Low="26.66" Volume="49462051" />
|
|
<StockData Name="4" Date="01/29/2004 00:00:00" Price="25.96" Open="27.02" Close="25.96" High="27.07" Low="25.66" Volume="86896634" />
|
|
<StockData Name="4" Date="01/30/2004 00:00:00" Price="25.71" Open="26.38" Close="25.71" High="26.45" Low="25.4" Volume="71716347" />
|
|
<StockData Name="4" Date="02/02/2004 00:00:00" Price="26.2" Open="26.13" Close="26.2" High="26.7" Low="25.64" Volume="81978069" />
|
|
<StockData Name="4" Date="02/03/2004 00:00:00" Price="26.41" Open="26.33" Close="26.41" High="26.63" Low="26.02" Volume="82898710" />
|
|
<StockData Name="4" Date="02/04/2004 00:00:00" Price="24.08" Open="24.54" Close="24.08" High="25" Low="24.01" Volume="190714046" />
|
|
<StockData Name="4" Date="02/05/2004 00:00:00" Price="23.82" Open="24.41" Close="23.82" High="24.5" Low="23.65" Volume="104050296" />
|
|
<StockData Name="4" Date="02/06/2004 00:00:00" Price="24.74" Open="24.06" Close="24.74" High="24.76" Low="23.99" Volume="74141457" />
|
|
<StockData Name="4" Date="02/09/2004 00:00:00" Price="24.67" Open="24.94" Close="24.67" High="25.05" Low="24.6" Volume="52732765" />
|
|
<StockData Name="4" Date="02/10/2004 00:00:00" Price="24.78" Open="24.65" Close="24.78" High="24.89" Low="24.58" Volume="39784187" />
|
|
<StockData Name="4" Date="02/11/2004 00:00:00" Price="24.24" Open="24.85" Close="24.24" High="24.85" Low="24.09" Volume="88506826" />
|
|
<StockData Name="4" Date="02/12/2004 00:00:00" Price="24.05" Open="24.23" Close="24.05" High="24.35" Low="23.9" Volume="48653584" />
|
|
<StockData Name="4" Date="02/13/2004 00:00:00" Price="24.06" Open="24.21" Close="24.06" High="24.45" Low="23.94" Volume="43381178" />
|
|
<StockData Name="4" Date="02/17/2004 00:00:00" Price="24.25" Open="24.45" Close="24.25" High="24.48" Low="24.12" Volume="37386411" />
|
|
<StockData Name="4" Date="02/18/2004 00:00:00" Price="24.09" Open="24.42" Close="24.09" High="24.43" Low="24.07" Volume="39706010" />
|
|
<StockData Name="4" Date="02/19/2004 00:00:00" Price="23.68" Open="24.25" Close="23.68" High="24.33" Low="23.55" Volume="55341654" />
|
|
<StockData Name="4" Date="02/20/2004 00:00:00" Price="23.19" Open="23.72" Close="23.19" High="23.78" Low="22.83" Volume="70370591" />
|
|
<StockData Name="4" Date="02/23/2004 00:00:00" Price="22.75" Open="23.19" Close="22.75" High="23.26" Low="22.54" Volume="60099769" />
|
|
<StockData Name="4" Date="02/24/2004 00:00:00" Price="23.05" Open="22.55" Close="23.05" High="23.24" Low="22.2" Volume="91802083" />
|
|
<StockData Name="4" Date="02/25/2004 00:00:00" Price="23.58" Open="23.2" Close="23.58" High="23.65" Low="23.08" Volume="61520293" />
|
|
<StockData Name="4" Date="02/26/2004 00:00:00" Price="23.35" Open="23.53" Close="23.35" High="23.9" Low="23.28" Volume="49801541" />
|
|
<StockData Name="4" Date="02/27/2004 00:00:00" Price="23.16" Open="23.49" Close="23.16" High="23.69" Low="23.06" Volume="51055250" />
|
|
<StockData Name="4" Date="03/01/2004 00:00:00" Price="23.53" Open="23.28" Close="23.53" High="23.6" Low="23.16" Volume="36808875" />
|
|
<StockData Name="4" Date="03/02/2004 00:00:00" Price="23.03" Open="23.54" Close="23.03" High="23.87" Low="22.97" Volume="62737919" />
|
|
<StockData Name="4" Date="03/03/2004 00:00:00" Price="22.7" Open="22.95" Close="22.7" High="23.05" Low="22.64" Volume="55398343" />
|
|
<StockData Name="4" Date="03/04/2004 00:00:00" Price="23.19" Open="22.74" Close="23.19" High="23.24" Low="22.71" Volume="45521703" />
|
|
<StockData Name="4" Date="03/05/2004 00:00:00" Price="22.89" Open="22.87" Close="22.89" High="23.35" Low="22.75" Volume="56391938" />
|
|
<StockData Name="4" Date="03/08/2004 00:00:00" Price="22.36" Open="23.07" Close="22.36" High="23.23" Low="22.33" Volume="62097260" />
|
|
<StockData Name="4" Date="03/09/2004 00:00:00" Price="22.12" Open="22.25" Close="22.12" High="22.48" Low="21.94" Volume="64092488" />
|
|
<StockData Name="4" Date="03/10/2004 00:00:00" Price="22.21" Open="22.3" Close="22.21" High="22.65" Low="22.17" Volume="80635192" />
|
|
<StockData Name="4" Date="03/11/2004 00:00:00" Price="22.34" Open="22.08" Close="22.34" High="22.79" Low="22.04" Volume="89710462" />
|
|
<StockData Name="4" Date="03/12/2004 00:00:00" Price="23.13" Open="22.68" Close="23.13" High="23.18" Low="22.49" Volume="73024093" />
|
|
<StockData Name="4" Date="03/15/2004 00:00:00" Price="22.78" Open="22.96" Close="22.78" High="23.29" Low="22.68" Volume="68096040" />
|
|
<StockData Name="4" Date="03/16/2004 00:00:00" Price="23.12" Open="22.98" Close="23.12" High="23.2" Low="22.82" Volume="59577419" />
|
|
<StockData Name="4" Date="03/17/2004 00:00:00" Price="23.5" Open="23.33" Close="23.5" High="23.62" Low="23.19" Volume="52613931" />
|
|
<StockData Name="4" Date="03/18/2004 00:00:00" Price="23.17" Open="23.4" Close="23.17" High="23.43" Low="23.05" Volume="55965182" />
|
|
<StockData Name="4" Date="03/19/2004 00:00:00" Price="22.5" Open="23.13" Close="22.5" High="23.18" Low="22.45" Volume="70649327" />
|
|
<StockData Name="4" Date="03/22/2004 00:00:00" Price="22.35" Open="22.24" Close="22.35" High="22.48" Low="22.09" Volume="56469410" />
|
|
<StockData Name="4" Date="03/23/2004 00:00:00" Price="22.36" Open="22.67" Close="22.36" High="22.86" Low="22.3" Volume="59045547" />
|
|
<StockData Name="4" Date="03/24/2004 00:00:00" Price="22.67" Open="22.43" Close="22.67" High="22.83" Low="22.31" Volume="51729414" />
|
|
<StockData Name="4" Date="03/25/2004 00:00:00" Price="23.58" Open="22.82" Close="23.58" High="23.65" Low="22.81" Volume="64461319" />
|
|
<StockData Name="4" Date="03/26/2004 00:00:00" Price="23.4" Open="23.61" Close="23.4" High="23.79" Low="23.34" Volume="48208081" />
|
|
<StockData Name="4" Date="03/29/2004 00:00:00" Price="23.85" Open="23.66" Close="23.85" High="23.99" Low="23.65" Volume="44446114" />
|
|
<StockData Name="4" Date="03/30/2004 00:00:00" Price="23.93" Open="23.72" Close="23.93" High="23.97" Low="23.56" Volume="38872044" />
|
|
<StockData Name="4" Date="03/31/2004 00:00:00" Price="23.57" Open="23.93" Close="23.57" High="23.99" Low="23.5" Volume="51728996" />
|
|
<StockData Name="4" Date="04/01/2004 00:00:00" Price="23.74" Open="23.69" Close="23.74" High="23.98" Low="23.52" Volume="44894566" />
|
|
<StockData Name="4" Date="04/02/2004 00:00:00" Price="24.43" Open="24.15" Close="24.43" High="24.45" Low="24.05" Volume="54757703" />
|
|
<StockData Name="4" Date="04/05/2004 00:00:00" Price="24.81" Open="24.29" Close="24.81" High="24.83" Low="24.28" Volume="41333508" />
|
|
<StockData Name="4" Date="04/06/2004 00:00:00" Price="24.65" Open="24.74" Close="24.65" High="24.82" Low="24.38" Volume="38794383" />
|
|
<StockData Name="4" Date="04/07/2004 00:00:00" Price="24.24" Open="24.55" Close="24.24" High="24.6" Low="24.1" Volume="45071692" />
|
|
<StockData Name="4" Date="04/08/2004 00:00:00" Price="24.15" Open="24.65" Close="24.15" High="24.7" Low="24.01" Volume="32137371" />
|
|
<StockData Name="4" Date="04/12/2004 00:00:00" Price="24.13" Open="24.2" Close="24.13" High="24.33" Low="24.04" Volume="24697945" />
|
|
<StockData Name="4" Date="04/13/2004 00:00:00" Price="23.62" Open="24.38" Close="23.62" High="24.45" Low="23.59" Volume="42072363" />
|
|
<StockData Name="4" Date="04/14/2004 00:00:00" Price="23.26" Open="23.36" Close="23.26" High="23.6" Low="23.17" Volume="43333092" />
|
|
<StockData Name="4" Date="04/15/2004 00:00:00" Price="22.82" Open="23.19" Close="22.82" High="23.38" Low="22.31" Volume="74055983" />
|
|
<StockData Name="4" Date="04/16/2004 00:00:00" Price="22.48" Open="22.7" Close="22.48" High="22.79" Low="22.19" Volume="61591103" />
|
|
<StockData Name="4" Date="04/19/2004 00:00:00" Price="22.86" Open="22.53" Close="22.86" High="22.9" Low="22.45" Volume="43009637" />
|
|
<StockData Name="4" Date="04/20/2004 00:00:00" Price="22.11" Open="22.92" Close="22.11" High="23.18" Low="22.05" Volume="62538918" />
|
|
<StockData Name="4" Date="04/21/2004 00:00:00" Price="22.37" Open="22.26" Close="22.37" High="22.45" Low="21.8" Volume="73815876" />
|
|
<StockData Name="4" Date="04/22/2004 00:00:00" Price="23.15" Open="22.17" Close="23.15" High="23.34" Low="22.06" Volume="72578940" />
|
|
<StockData Name="4" Date="04/23/2004 00:00:00" Price="23.32" Open="23.25" Close="23.32" High="23.44" Low="22.87" Volume="51370184" />
|
|
<StockData Name="4" Date="04/26/2004 00:00:00" Price="23.14" Open="23.37" Close="23.14" High="23.54" Low="23.03" Volume="40780250" />
|
|
<StockData Name="4" Date="04/27/2004 00:00:00" Price="22.94" Open="23.14" Close="22.94" High="23.59" Low="22.87" Volume="42041396" />
|
|
<StockData Name="4" Date="04/28/2004 00:00:00" Price="22.37" Open="22.73" Close="22.37" High="22.99" Low="22.29" Volume="43191802" />
|
|
<StockData Name="4" Date="04/29/2004 00:00:00" Price="21.91" Open="22.41" Close="21.91" High="22.55" Low="21.51" Volume="58494224" />
|
|
<StockData Name="4" Date="04/30/2004 00:00:00" Price="20.91" Open="21.7" Close="20.91" High="21.91" Low="20.82" Volume="88605583" />
|
|
<StockData Name="4" Date="05/03/2004 00:00:00" Price="21.12" Open="21.12" Close="21.12" High="21.6" Low="20.98" Volume="68284650" />
|
|
<StockData Name="4" Date="05/04/2004 00:00:00" Price="21.37" Open="21.18" Close="21.37" High="21.85" Low="21" Volume="55870987" />
|
|
<StockData Name="4" Date="05/05/2004 00:00:00" Price="21.26" Open="21.48" Close="21.26" High="21.55" Low="21.22" Volume="35671640" />
|
|
<StockData Name="4" Date="05/06/2004 00:00:00" Price="21.5" Open="21.05" Close="21.5" High="21.69" Low="21.03" Volume="62642096" />
|
|
<StockData Name="4" Date="05/07/2004 00:00:00" Price="21.69" Open="21.49" Close="21.69" High="22.13" Low="21.47" Volume="64763549" />
|
|
<StockData Name="4" Date="05/10/2004 00:00:00" Price="21.62" Open="21.42" Close="21.62" High="21.8" Low="21.25" Volume="67589684" />
|
|
<StockData Name="4" Date="05/11/2004 00:00:00" Price="22.25" Open="21.87" Close="22.25" High="22.32" Low="21.77" Volume="93505692" />
|
|
<StockData Name="4" Date="05/12/2004 00:00:00" Price="21.96" Open="22.16" Close="21.96" High="22.25" Low="21.19" Volume="115017113" />
|
|
<StockData Name="4" Date="05/13/2004 00:00:00" Price="21.76" Open="21.77" Close="21.76" High="21.95" Low="21.51" Volume="52759840" />
|
|
<StockData Name="4" Date="05/14/2004 00:00:00" Price="21.24" Open="21.7" Close="21.24" High="21.76" Low="21.15" Volume="64230179" />
|
|
<StockData Name="4" Date="05/17/2004 00:00:00" Price="20.93" Open="20.77" Close="20.93" High="21.69" Low="20.68" Volume="67911513" />
|
|
<StockData Name="4" Date="05/18/2004 00:00:00" Price="21" Open="21.11" Close="21" High="21.21" Low="20.98" Volume="51878023" />
|
|
<StockData Name="4" Date="05/19/2004 00:00:00" Price="21.36" Open="21.28" Close="21.36" High="21.85" Low="21.27" Volume="63542584" />
|
|
<StockData Name="4" Date="05/20/2004 00:00:00" Price="21.52" Open="21.3" Close="21.52" High="21.7" Low="21.22" Volume="44054674" />
|
|
<StockData Name="4" Date="05/21/2004 00:00:00" Price="21.64" Open="21.66" Close="21.64" High="21.74" Low="21.37" Volume="37134627" />
|
|
<StockData Name="4" Date="05/24/2004 00:00:00" Price="21.65" Open="21.77" Close="21.65" High="21.91" Low="21.54" Volume="42614954" />
|
|
<StockData Name="4" Date="05/25/2004 00:00:00" Price="22.24" Open="21.56" Close="22.24" High="22.33" Low="21.5" Volume="56807374" />
|
|
<StockData Name="4" Date="05/26/2004 00:00:00" Price="22.35" Open="22.23" Close="22.35" High="23.3" Low="22.05" Volume="43855114" />
|
|
<StockData Name="4" Date="05/27/2004 00:00:00" Price="22.54" Open="22.5" Close="22.54" High="22.61" Low="22.26" Volume="39152537" />
|
|
<StockData Name="4" Date="05/28/2004 00:00:00" Price="22.37" Open="22.6" Close="22.37" High="22.61" Low="22.15" Volume="36227812" />
|
|
<StockData Name="4" Date="06/01/2004 00:00:00" Price="22.24" Open="22.1" Close="22.24" High="22.31" Low="21.92" Volume="36560249" />
|
|
<StockData Name="4" Date="06/02/2004 00:00:00" Price="22.41" Open="22.31" Close="22.41" High="22.56" Low="22.08" Volume="38028511" />
|
|
<StockData Name="4" Date="06/03/2004 00:00:00" Price="22.35" Open="22.29" Close="22.35" High="22.62" Low="22.18" Volume="38836046" />
|
|
<StockData Name="4" Date="06/04/2004 00:00:00" Price="22.78" Open="22.9" Close="22.78" High="23.22" Low="22.76" Volume="71938916" />
|
|
<StockData Name="4" Date="06/07/2004 00:00:00" Price="23.89" Open="23.04" Close="23.89" High="23.95" Low="22.89" Volume="67117870" />
|
|
<StockData Name="4" Date="06/08/2004 00:00:00" Price="23.74" Open="23.58" Close="23.74" High="23.84" Low="23.55" Volume="49380978" />
|
|
<StockData Name="4" Date="06/09/2004 00:00:00" Price="23.56" Open="23.59" Close="23.56" High="23.7" Low="23.47" Volume="41190206" />
|
|
<StockData Name="4" Date="06/10/2004 00:00:00" Price="23.82" Open="23.67" Close="23.82" High="23.83" Low="23.48" Volume="35967624" />
|
|
<StockData Name="4" Date="06/14/2004 00:00:00" Price="23.32" Open="23.53" Close="23.32" High="23.66" Low="23.08" Volume="44962510" />
|
|
<StockData Name="4" Date="06/15/2004 00:00:00" Price="23.64" Open="23.49" Close="23.64" High="23.94" Low="23.43" Volume="60895822" />
|
|
<StockData Name="4" Date="06/16/2004 00:00:00" Price="23.88" Open="23.73" Close="23.88" High="23.97" Low="23.7" Volume="44105283" />
|
|
<StockData Name="4" Date="06/17/2004 00:00:00" Price="23.36" Open="23.44" Close="23.36" High="23.59" Low="23.19" Volume="55171216" />
|
|
<StockData Name="4" Date="06/18/2004 00:00:00" Price="23.42" Open="23.2" Close="23.42" High="23.74" Low="23.1" Volume="75265773" />
|
|
<StockData Name="4" Date="06/21/2004 00:00:00" Price="22.87" Open="23.57" Close="22.87" High="23.63" Low="22.82" Volume="48280588" />
|
|
<StockData Name="4" Date="06/22/2004 00:00:00" Price="23.22" Open="22.87" Close="23.22" High="23.33" Low="22.77" Volume="53646268" />
|
|
<StockData Name="4" Date="06/23/2004 00:00:00" Price="23.97" Open="23.16" Close="23.97" High="24.07" Low="23.14" Volume="71950743" />
|
|
<StockData Name="4" Date="06/24/2004 00:00:00" Price="23.68" Open="23.8" Close="23.68" High="24.2" Low="23.61" Volume="53565108" />
|
|
<StockData Name="4" Date="06/25/2004 00:00:00" Price="23.43" Open="23.67" Close="23.43" High="23.98" Low="22.96" Volume="64157699" />
|
|
<StockData Name="4" Date="06/28/2004 00:00:00" Price="23.3" Open="23.74" Close="23.3" High="23.8" Low="23.18" Volume="42815828" />
|
|
<StockData Name="4" Date="06/29/2004 00:00:00" Price="23.71" Open="23.27" Close="23.71" High="23.82" Low="23.23" Volume="44374428" />
|
|
<StockData Name="4" Date="06/30/2004 00:00:00" Price="23.7" Open="23.74" Close="23.7" High="23.98" Low="23.5" Volume="50701167" />
|
|
<StockData Name="4" Date="07/01/2004 00:00:00" Price="23.11" Open="23.66" Close="23.11" High="23.68" Low="22.92" Volume="54333325" />
|
|
<StockData Name="4" Date="07/02/2004 00:00:00" Price="22.95" Open="23.14" Close="22.95" High="23.21" Low="22.71" Volume="34645080" />
|
|
<StockData Name="4" Date="07/06/2004 00:00:00" Price="22.37" Open="22.66" Close="22.37" High="22.71" Low="22.23" Volume="42204095" />
|
|
<StockData Name="4" Date="07/07/2004 00:00:00" Price="22.42" Open="22.44" Close="22.42" High="22.74" Low="22.32" Volume="42354241" />
|
|
<StockData Name="4" Date="07/08/2004 00:00:00" Price="22.17" Open="22.28" Close="22.17" High="22.65" Low="22.1" Volume="45338712" />
|
|
<StockData Name="4" Date="07/09/2004 00:00:00" Price="22.36" Open="22.26" Close="22.36" High="22.58" Low="22.18" Volume="32934423" />
|
|
<StockData Name="4" Date="07/12/2004 00:00:00" Price="22.29" Open="22.16" Close="22.29" High="22.3" Low="21.94" Volume="35431106" />
|
|
<StockData Name="4" Date="07/13/2004 00:00:00" Price="22.14" Open="22.35" Close="22.14" High="22.62" Low="22.11" Volume="38713970" />
|
|
<StockData Name="4" Date="07/14/2004 00:00:00" Price="22.1" Open="22.3" Close="22.1" High="22.53" Low="22" Volume="51312098" />
|
|
<StockData Name="4" Date="07/15/2004 00:00:00" Price="22.13" Open="22.18" Close="22.13" High="22.39" Low="22.07" Volume="44687885" />
|
|
<StockData Name="4" Date="07/16/2004 00:00:00" Price="21.53" Open="22.4" Close="21.53" High="22.41" Low="21.25" Volume="53528061" />
|
|
<StockData Name="4" Date="07/19/2004 00:00:00" Price="21.36" Open="21.45" Close="21.36" High="21.75" Low="21.06" Volume="51564034" />
|
|
<StockData Name="4" Date="07/20/2004 00:00:00" Price="21.88" Open="21.43" Close="21.88" High="21.91" Low="21.32" Volume="44180053" />
|
|
<StockData Name="4" Date="07/21/2004 00:00:00" Price="21.17" Open="22.22" Close="21.17" High="22.27" Low="21.15" Volume="49829548" />
|
|
<StockData Name="4" Date="07/22/2004 00:00:00" Price="21.39" Open="21.22" Close="21.39" High="21.53" Low="20.94" Volume="47354314" />
|
|
<StockData Name="4" Date="07/23/2004 00:00:00" Price="20.93" Open="21.26" Close="20.93" High="21.28" Low="20.75" Volume="42687000" />
|
|
<StockData Name="4" Date="07/26/2004 00:00:00" Price="20.54" Open="20.86" Close="20.54" High="21.03" Low="20.3" Volume="55852542" />
|
|
<StockData Name="4" Date="07/27/2004 00:00:00" Price="20.71" Open="20.58" Close="20.71" High="20.79" Low="20.25" Volume="59775313" />
|
|
<StockData Name="4" Date="07/28/2004 00:00:00" Price="20.5" Open="20.54" Close="20.5" High="20.69" Low="20.07" Volume="51204365" />
|
|
<StockData Name="4" Date="07/29/2004 00:00:00" Price="20.8" Open="20.75" Close="20.8" High="20.98" Low="20.64" Volume="39538264" />
|
|
<StockData Name="4" Date="07/30/2004 00:00:00" Price="20.92" Open="20.82" Close="20.92" High="21.3" Low="20.75" Volume="49288264" />
|
|
<StockData Name="4" Date="08/02/2004 00:00:00" Price="21.24" Open="20.59" Close="21.24" High="21.24" Low="20.5" Volume="40803843" />
|
|
<StockData Name="4" Date="08/03/2004 00:00:00" Price="20.74" Open="21.13" Close="20.74" High="21.23" Low="20.73" Volume="40563229" />
|
|
<StockData Name="4" Date="08/04/2004 00:00:00" Price="21.12" Open="20.62" Close="21.12" High="21.18" Low="20.58" Volume="44283892" />
|
|
<StockData Name="4" Date="08/05/2004 00:00:00" Price="20.61" Open="21.1" Close="20.61" High="21.23" Low="20.57" Volume="47939834" />
|
|
<StockData Name="4" Date="08/06/2004 00:00:00" Price="19.93" Open="20.22" Close="19.93" High="20.6" Low="19.87" Volume="58295782" />
|
|
<StockData Name="4" Date="08/09/2004 00:00:00" Price="20.05" Open="19.98" Close="20.05" High="20.22" Low="19.94" Volume="36309757" />
|
|
<StockData Name="4" Date="08/10/2004 00:00:00" Price="20.46" Open="20.31" Close="20.46" High="20.47" Low="20.05" Volume="73808199" />
|
|
<StockData Name="4" Date="08/11/2004 00:00:00" Price="18.29" Open="18.59" Close="18.29" High="18.65" Low="18.24" Volume="177776095" />
|
|
<StockData Name="4" Date="08/12/2004 00:00:00" Price="17.79" Open="18.24" Close="17.79" High="18.35" Low="17.53" Volume="101245497" />
|
|
<StockData Name="4" Date="08/13/2004 00:00:00" Price="17.86" Open="18.19" Close="17.86" High="18.23" Low="17.8" Volume="61025256" />
|
|
<StockData Name="4" Date="08/16/2004 00:00:00" Price="18.23" Open="17.86" Close="18.23" High="18.46" Low="17.81" Volume="46324237" />
|
|
<StockData Name="4" Date="08/17/2004 00:00:00" Price="18.68" Open="18.4" Close="18.68" High="18.68" Low="18.24" Volume="52345563" />
|
|
<StockData Name="4" Date="08/18/2004 00:00:00" Price="18.99" Open="18.52" Close="18.99" High="19.02" Low="18.44" Volume="59995806" />
|
|
<StockData Name="4" Date="08/19/2004 00:00:00" Price="19.1" Open="18.91" Close="19.1" High="19.21" Low="18.84" Volume="49603386" />
|
|
<StockData Name="4" Date="08/20/2004 00:00:00" Price="18.88" Open="18.94" Close="18.88" High="19.02" Low="18.64" Volume="56929426" />
|
|
<StockData Name="4" Date="08/23/2004 00:00:00" Price="19.18" Open="18.94" Close="19.18" High="19.28" Low="18.85" Volume="38180968" />
|
|
<StockData Name="4" Date="08/24/2004 00:00:00" Price="18.97" Open="19.14" Close="18.97" High="19.16" Low="18.81" Volume="40612389" />
|
|
<StockData Name="4" Date="08/25/2004 00:00:00" Price="19.32" Open="18.99" Close="19.32" High="19.37" Low="18.81" Volume="41769859" />
|
|
<StockData Name="4" Date="08/26/2004 00:00:00" Price="19.17" Open="19.25" Close="19.17" High="19.43" Low="19.16" Volume="32541317" />
|
|
<StockData Name="4" Date="08/27/2004 00:00:00" Price="19.47" Open="19.22" Close="19.47" High="19.52" Low="19.2" Volume="33482782" />
|
|
<StockData Name="4" Date="08/30/2004 00:00:00" Price="19.03" Open="19.33" Close="19.03" High="19.46" Low="19.03" Volume="35896104" />
|
|
<StockData Name="4" Date="08/31/2004 00:00:00" Price="18.76" Open="19.14" Close="18.76" High="19.19" Low="18.43" Volume="64793587" />
|
|
<StockData Name="4" Date="09/01/2004 00:00:00" Price="19.09" Open="18.66" Close="19.09" High="19.12" Low="18.6" Volume="36196158" />
|
|
<StockData Name="4" Date="09/02/2004 00:00:00" Price="19.3" Open="19.07" Close="19.3" High="19.37" Low="18.91" Volume="41655450" />
|
|
<StockData Name="4" Date="09/03/2004 00:00:00" Price="18.75" Open="19.01" Close="18.75" High="19.16" Low="18.59" Volume="41400259" />
|
|
<StockData Name="4" Date="09/07/2004 00:00:00" Price="19.05" Open="19.02" Close="19.05" High="19.18" Low="18.84" Volume="45953837" />
|
|
<StockData Name="4" Date="09/08/2004 00:00:00" Price="19.31" Open="18.96" Close="19.31" High="19.53" Low="18.92" Volume="52190933" />
|
|
<StockData Name="4" Date="09/09/2004 00:00:00" Price="19.93" Open="19.49" Close="19.93" High="20.03" Low="19.35" Volume="60116223" />
|
|
<StockData Name="4" Date="09/10/2004 00:00:00" Price="20.46" Open="19.89" Close="20.46" High="20.61" Low="19.85" Volume="52363344" />
|
|
<StockData Name="4" Date="09/13/2004 00:00:00" Price="20.25" Open="20.54" Close="20.25" High="20.63" Low="19.87" Volume="45183742" />
|
|
<StockData Name="4" Date="09/14/2004 00:00:00" Price="20.35" Open="20.31" Close="20.35" High="20.44" Low="20.1" Volume="45026649" />
|
|
<StockData Name="4" Date="09/15/2004 00:00:00" Price="19.56" Open="19.85" Close="19.56" High="19.89" Low="19.53" Volume="65500253" />
|
|
<StockData Name="4" Date="09/16/2004 00:00:00" Price="19.59" Open="19.61" Close="19.59" High="19.75" Low="19.46" Volume="38413964" />
|
|
<StockData Name="4" Date="09/17/2004 00:00:00" Price="19.16" Open="19.3" Close="19.16" High="19.33" Low="19.09" Volume="59885906" />
|
|
<StockData Name="4" Date="09/20/2004 00:00:00" Price="19.3" Open="19.04" Close="19.3" High="19.48" Low="18.94" Volume="64049035" />
|
|
<StockData Name="4" Date="09/21/2004 00:00:00" Price="19.65" Open="19.39" Close="19.65" High="19.71" Low="19.3" Volume="45392746" />
|
|
<StockData Name="4" Date="09/22/2004 00:00:00" Price="18.96" Open="19.2" Close="18.96" High="19.29" Low="18.86" Volume="74799782" />
|
|
<StockData Name="4" Date="09/23/2004 00:00:00" Price="18.9" Open="18.9" Close="18.9" High="19.12" Low="18.82" Volume="41147550" />
|
|
<StockData Name="4" Date="09/24/2004 00:00:00" Price="18.4" Open="18.87" Close="18.4" High="18.93" Low="18.31" Volume="62749528" />
|
|
<StockData Name="4" Date="09/27/2004 00:00:00" Price="18.04" Open="18.26" Close="18.04" High="18.35" Low="17.95" Volume="62663954" />
|
|
<StockData Name="4" Date="09/28/2004 00:00:00" Price="18.07" Open="18.1" Close="18.07" High="18.14" Low="17.85" Volume="63999297" />
|
|
<StockData Name="4" Date="09/29/2004 00:00:00" Price="18.31" Open="18.16" Close="18.31" High="18.44" Low="18.08" Volume="49694658" />
|
|
<StockData Name="4" Date="09/30/2004 00:00:00" Price="18.1" Open="18.28" Close="18.1" High="18.36" Low="18.05" Volume="40079428" />
|
|
<StockData Name="4" Date="10/01/2004 00:00:00" Price="18.93" Open="18.28" Close="18.93" High="19" Low="18.25" Volume="52578788" />
|
|
<StockData Name="4" Date="10/04/2004 00:00:00" Price="18.96" Open="19.21" Close="18.96" High="19.3" Low="18.87" Volume="53137086" />
|
|
<StockData Name="4" Date="10/05/2004 00:00:00" Price="19.1" Open="18.9" Close="19.1" High="19.25" Low="18.89" Volume="41081198" />
|
|
<StockData Name="4" Date="10/06/2004 00:00:00" Price="19.53" Open="19.04" Close="19.53" High="19.54" Low="19.04" Volume="51128193" />
|
|
<StockData Name="4" Date="10/07/2004 00:00:00" Price="19.13" Open="19.47" Close="19.13" High="19.74" Low="19.09" Volume="48776988" />
|
|
<StockData Name="4" Date="10/08/2004 00:00:00" Price="18.78" Open="18.96" Close="18.78" High="19.22" Low="18.68" Volume="45211911" />
|
|
<StockData Name="4" Date="10/11/2004 00:00:00" Price="18.98" Open="18.77" Close="18.98" High="19.02" Low="18.72" Volume="23210148" />
|
|
<StockData Name="4" Date="10/12/2004 00:00:00" Price="19.16" Open="18.68" Close="19.16" High="19.35" Low="18.58" Volume="37169693" />
|
|
<StockData Name="4" Date="10/13/2004 00:00:00" Price="18.86" Open="19.45" Close="18.86" High="19.5" Low="18.62" Volume="72735076" />
|
|
<StockData Name="4" Date="10/14/2004 00:00:00" Price="18.59" Open="18.79" Close="18.59" High="18.88" Low="18.5" Volume="38970358" />
|
|
<StockData Name="4" Date="10/15/2004 00:00:00" Price="18.48" Open="18.59" Close="18.48" High="18.8" Low="18.38" Volume="46607996" />
|
|
<StockData Name="4" Date="10/18/2004 00:00:00" Price="18.65" Open="18.54" Close="18.65" High="18.73" Low="18.42" Volume="41727313" />
|
|
<StockData Name="4" Date="10/19/2004 00:00:00" Price="18.7" Open="18.92" Close="18.7" High="19.14" Low="18.6" Volume="49884761" />
|
|
<StockData Name="4" Date="10/20/2004 00:00:00" Price="18.45" Open="18.59" Close="18.45" High="18.66" Low="18.29" Volume="52917547" />
|
|
<StockData Name="4" Date="10/21/2004 00:00:00" Price="18.63" Open="18.67" Close="18.63" High="18.72" Low="18.38" Volume="41361912" />
|
|
<StockData Name="4" Date="10/22/2004 00:00:00" Price="18.27" Open="18.68" Close="18.27" High="18.77" Low="18.16" Volume="35616144" />
|
|
<StockData Name="4" Date="10/25/2004 00:00:00" Price="18.06" Open="18.16" Close="18.06" High="18.29" Low="18" Volume="34127853" />
|
|
<StockData Name="4" Date="10/26/2004 00:00:00" Price="18.11" Open="18.13" Close="18.11" High="18.21" Low="17.8" Volume="51397508" />
|
|
<StockData Name="4" Date="10/27/2004 00:00:00" Price="18.55" Open="18.08" Close="18.55" High="18.65" Low="17.9" Volume="62913714" />
|
|
<StockData Name="4" Date="10/28/2004 00:00:00" Price="18.95" Open="18.54" Close="18.95" High="18.97" Low="18.41" Volume="55140449" />
|
|
<StockData Name="4" Date="10/29/2004 00:00:00" Price="19.21" Open="18.94" Close="19.21" High="19.37" Low="18.9" Volume="73455183" />
|
|
<StockData Name="4" Date="11/01/2004 00:00:00" Price="19.26" Open="19.2" Close="19.26" High="19.35" Low="18.95" Volume="39972753" />
|
|
<StockData Name="4" Date="11/02/2004 00:00:00" Price="19.29" Open="19.3" Close="19.29" High="19.52" Low="19.16" Volume="37951890" />
|
|
<StockData Name="4" Date="11/03/2004 00:00:00" Price="19.28" Open="19.78" Close="19.28" High="19.8" Low="19.17" Volume="52094551" />
|
|
<StockData Name="4" Date="11/04/2004 00:00:00" Price="19.52" Open="19.26" Close="19.52" High="19.56" Low="19.23" Volume="49129330" />
|
|
<StockData Name="4" Date="11/05/2004 00:00:00" Price="19.97" Open="19.79" Close="19.97" High="20.01" Low="19.72" Volume="54313465" />
|
|
<StockData Name="4" Date="11/08/2004 00:00:00" Price="19.97" Open="19.97" Close="19.97" High="20.01" Low="19.76" Volume="49767578" />
|
|
<StockData Name="4" Date="11/09/2004 00:00:00" Price="19.75" Open="19.89" Close="19.75" High="20" Low="19.68" Volume="69317410" />
|
|
<StockData Name="4" Date="11/10/2004 00:00:00" Price="18.44" Open="18.97" Close="18.44" High="19.03" Low="18.42" Volume="171577792" />
|
|
<StockData Name="4" Date="11/11/2004 00:00:00" Price="18.74" Open="18.5" Close="18.74" High="18.76" Low="18" Volume="61833754" />
|
|
<StockData Name="4" Date="11/12/2004 00:00:00" Price="19.26" Open="18.8" Close="19.26" High="19.28" Low="18.77" Volume="73528790" />
|
|
<StockData Name="4" Date="11/15/2004 00:00:00" Price="19.55" Open="19.14" Close="19.55" High="19.55" Low="19.08" Volume="56133836" />
|
|
<StockData Name="4" Date="11/16/2004 00:00:00" Price="19.38" Open="19.43" Close="19.38" High="19.52" Low="19.26" Volume="40148353" />
|
|
<StockData Name="4" Date="11/17/2004 00:00:00" Price="19.54" Open="19.5" Close="19.54" High="19.83" Low="19.41" Volume="52567697" />
|
|
<StockData Name="4" Date="11/18/2004 00:00:00" Price="19.52" Open="19.5" Close="19.52" High="19.77" Low="19.43" Volume="46059977" />
|
|
<StockData Name="4" Date="11/19/2004 00:00:00" Price="19.01" Open="19.51" Close="19.01" High="19.64" Low="18.99" Volume="49899280" />
|
|
<StockData Name="4" Date="11/22/2004 00:00:00" Price="19.15" Open="18.87" Close="19.15" High="19.17" Low="18.74" Volume="44324089" />
|
|
<StockData Name="4" Date="11/23/2004 00:00:00" Price="19" Open="18.99" Close="19" High="19.15" Low="18.95" Volume="44809025" />
|
|
<StockData Name="4" Date="11/24/2004 00:00:00" Price="19.21" Open="19.05" Close="19.21" High="19.25" Low="19.04" Volume="36665416" />
|
|
<StockData Name="4" Date="11/26/2004 00:00:00" Price="19.23" Open="19.15" Close="19.23" High="19.38" Low="19.07" Volume="19545772" />
|
|
<StockData Name="4" Date="11/29/2004 00:00:00" Price="18.94" Open="19.2" Close="18.94" High="19.39" Low="18.88" Volume="49607800" />
|
|
<StockData Name="4" Date="11/30/2004 00:00:00" Price="18.75" Open="18.85" Close="18.75" High="19.15" Low="18.71" Volume="63897713" />
|
|
<StockData Name="4" Date="12/01/2004 00:00:00" Price="19.15" Open="18.88" Close="19.15" High="19.16" Low="18.81" Volume="64264111" />
|
|
<StockData Name="4" Date="12/02/2004 00:00:00" Price="19.2" Open="19.09" Close="19.2" High="19.46" Low="19.06" Volume="52315672" />
|
|
<StockData Name="4" Date="12/03/2004 00:00:00" Price="19.43" Open="19.43" Close="19.43" High="19.69" Low="19.39" Volume="63345586" />
|
|
<StockData Name="4" Date="12/06/2004 00:00:00" Price="19.82" Open="19.51" Close="19.82" High="19.87" Low="19.46" Volume="56424170" />
|
|
<StockData Name="4" Date="12/07/2004 00:00:00" Price="19.73" Open="19.96" Close="19.73" High="20.35" Low="19.66" Volume="103934721" />
|
|
<StockData Name="4" Date="12/08/2004 00:00:00" Price="19.8" Open="19.79" Close="19.8" High="19.91" Low="19.59" Volume="53863449" />
|
|
<StockData Name="4" Date="12/09/2004 00:00:00" Price="19.4" Open="19.5" Close="19.4" High="19.77" Low="19.29" Volume="67732684" />
|
|
<StockData Name="4" Date="12/10/2004 00:00:00" Price="19.42" Open="19.35" Close="19.42" High="19.72" Low="19.32" Volume="44163457" />
|
|
<StockData Name="4" Date="12/13/2004 00:00:00" Price="19.27" Open="19.49" Close="19.27" High="19.56" Low="19.12" Volume="54621148" />
|
|
<StockData Name="4" Date="12/14/2004 00:00:00" Price="19.28" Open="19.13" Close="19.28" High="19.48" Low="19.11" Volume="50094484" />
|
|
<StockData Name="4" Date="12/15/2004 00:00:00" Price="19.4" Open="19.2" Close="19.4" High="19.42" Low="19.17" Volume="49939545" />
|
|
<StockData Name="4" Date="12/16/2004 00:00:00" Price="19.4" Open="19.28" Close="19.4" High="19.66" Low="19.26" Volume="87125091" />
|
|
<StockData Name="4" Date="12/17/2004 00:00:00" Price="18.99" Open="19.19" Close="18.99" High="19.58" Low="18.99" Volume="106773260" />
|
|
<StockData Name="4" Date="12/20/2004 00:00:00" Price="19.05" Open="19.1" Close="19.05" High="19.33" Low="19" Volume="57065490" />
|
|
<StockData Name="4" Date="12/21/2004 00:00:00" Price="19.36" Open="19.07" Close="19.36" High="19.52" Low="19.04" Volume="65488267" />
|
|
<StockData Name="4" Date="12/22/2004 00:00:00" Price="19.32" Open="19.21" Close="19.32" High="19.46" Low="19.15" Volume="55029463" />
|
|
<StockData Name="4" Date="12/23/2004 00:00:00" Price="19.45" Open="19.23" Close="19.45" High="19.56" Low="19.22" Volume="51258395" />
|
|
<StockData Name="4" Date="12/27/2004 00:00:00" Price="19.3" Open="19.46" Close="19.3" High="19.58" Low="19.3" Volume="32613689" />
|
|
<StockData Name="4" Date="12/28/2004 00:00:00" Price="19.26" Open="19.3" Close="19.26" High="19.41" Low="19.25" Volume="33622958" />
|
|
<StockData Name="4" Date="12/29/2004 00:00:00" Price="19.31" Open="19.23" Close="19.31" High="19.36" Low="19.18" Volume="36849365" />
|
|
<StockData Name="4" Date="12/30/2004 00:00:00" Price="19.42" Open="19.28" Close="19.42" High="19.5" Low="19.26" Volume="42716666" />
|
|
<StockData Name="4" Date="12/31/2004 00:00:00" Price="19.32" Open="19.39" Close="19.32" High="19.5" Low="19.26" Volume="29233742" />
|
|
<StockData Name="4" Date="01/03/2005 00:00:00" Price="19.32" Open="19.42" Close="19.32" High="19.61" Low="19.27" Volume="57030624" />
|
|
<StockData Name="4" Date="01/04/2005 00:00:00" Price="18.56" Open="19.38" Close="18.56" High="19.39" Low="18.54" Volume="106359426" />
|
|
<StockData Name="4" Date="01/05/2005 00:00:00" Price="18.57" Open="18.47" Close="18.57" High="18.88" Low="18.45" Volume="66139402" />
|
|
<StockData Name="4" Date="01/06/2005 00:00:00" Price="18.85" Open="18.67" Close="18.85" High="18.86" Low="18.56" Volume="63820315" />
|
|
<StockData Name="4" Date="01/07/2005 00:00:00" Price="18.72" Open="18.92" Close="18.72" High="18.98" Low="18.62" Volume="54457811" />
|
|
<StockData Name="4" Date="01/10/2005 00:00:00" Price="18.72" Open="18.66" Close="18.72" High="18.84" Low="18.6" Volume="47697085" />
|
|
<StockData Name="4" Date="01/11/2005 00:00:00" Price="18.64" Open="18.57" Close="18.64" High="18.72" Low="18.46" Volume="53963379" />
|
|
<StockData Name="4" Date="01/12/2005 00:00:00" Price="18.93" Open="18.76" Close="18.93" High="18.97" Low="18.71" Volume="67916197" />
|
|
<StockData Name="4" Date="01/13/2005 00:00:00" Price="18.78" Open="18.93" Close="18.78" High="18.99" Low="18.63" Volume="56912517" />
|
|
<StockData Name="4" Date="01/14/2005 00:00:00" Price="18.88" Open="18.88" Close="18.88" High="18.97" Low="18.78" Volume="51230212" />
|
|
<StockData Name="4" Date="01/18/2005 00:00:00" Price="18.74" Open="18.75" Close="18.74" High="18.8" Low="18.63" Volume="51596446" />
|
|
<StockData Name="4" Date="01/19/2005 00:00:00" Price="18.15" Open="18.66" Close="18.15" High="18.68" Low="18.11" Volume="73066364" />
|
|
<StockData Name="4" Date="01/20/2005 00:00:00" Price="18.32" Open="18.07" Close="18.32" High="18.43" Low="17.91" Volume="83562792" />
|
|
<StockData Name="4" Date="01/21/2005 00:00:00" Price="18.01" Open="18.3" Close="18.01" High="18.49" Low="18" Volume="56289547" />
|
|
<StockData Name="4" Date="01/24/2005 00:00:00" Price="17.75" Open="18.16" Close="17.75" High="18.2" Low="17.7" Volume="80500452" />
|
|
<StockData Name="4" Date="01/25/2005 00:00:00" Price="17.51" Open="17.9" Close="17.51" High="17.98" Low="17.41" Volume="76646456" />
|
|
<StockData Name="4" Date="01/26/2005 00:00:00" Price="17.69" Open="17.8" Close="17.69" High="17.86" Low="17.55" Volume="73592729" />
|
|
<StockData Name="4" Date="01/27/2005 00:00:00" Price="18.18" Open="17.77" Close="18.18" High="18.22" Low="17.73" Volume="77010812" />
|
|
<StockData Name="4" Date="01/28/2005 00:00:00" Price="17.9" Open="18.27" Close="17.9" High="18.39" Low="17.85" Volume="78042716" />
|
|
<StockData Name="4" Date="01/31/2005 00:00:00" Price="18.04" Open="18.15" Close="18.04" High="18.3" Low="17.98" Volume="51770493" />
|
|
<StockData Name="4" Date="02/01/2005 00:00:00" Price="18.13" Open="18.09" Close="18.13" High="18.25" Low="18" Volume="55240864" />
|
|
<StockData Name="4" Date="02/02/2005 00:00:00" Price="18.15" Open="18.22" Close="18.15" High="18.3" Low="18.05" Volume="58161049" />
|
|
<StockData Name="4" Date="02/03/2005 00:00:00" Price="17.52" Open="18.04" Close="17.52" High="18.09" Low="17.5" Volume="86664322" />
|
|
<StockData Name="4" Date="02/04/2005 00:00:00" Price="17.9" Open="17.58" Close="17.9" High="17.92" Low="17.58" Volume="75545417" />
|
|
<StockData Name="4" Date="02/07/2005 00:00:00" Price="18.16" Open="18" Close="18.16" High="18.2" Low="17.9" Volume="62756028" />
|
|
<StockData Name="4" Date="02/08/2005 00:00:00" Price="18.24" Open="18.23" Close="18.24" High="18.43" Low="18.16" Volume="115311059" />
|
|
<StockData Name="4" Date="02/09/2005 00:00:00" Price="17.63" Open="18.31" Close="17.63" High="18.32" Low="17.5" Volume="117240125" />
|
|
<StockData Name="4" Date="02/10/2005 00:00:00" Price="17.58" Open="17.73" Close="17.58" High="17.76" Low="17.51" Volume="81234152" />
|
|
<StockData Name="4" Date="02/11/2005 00:00:00" Price="17.7" Open="17.57" Close="17.7" High="17.87" Low="17.37" Volume="99312617" />
|
|
<StockData Name="4" Date="02/14/2005 00:00:00" Price="17.97" Open="17.71" Close="17.97" High="18.05" Low="17.64" Volume="59212547" />
|
|
<StockData Name="4" Date="02/15/2005 00:00:00" Price="17.92" Open="18.06" Close="17.92" High="18.18" Low="17.81" Volume="65193010" />
|
|
<StockData Name="4" Date="02/16/2005 00:00:00" Price="17.71" Open="17.86" Close="17.71" High="17.95" Low="17.68" Volume="57033702" />
|
|
<StockData Name="4" Date="02/17/2005 00:00:00" Price="17.45" Open="17.73" Close="17.45" High="17.74" Low="17.39" Volume="46313153" />
|
|
<StockData Name="4" Date="02/18/2005 00:00:00" Price="17.3" Open="17.54" Close="17.3" High="17.58" Low="17.28" Volume="60727268" />
|
|
<StockData Name="4" Date="02/22/2005 00:00:00" Price="17.31" Open="17.16" Close="17.31" High="17.55" Low="17.15" Volume="65897335" />
|
|
<StockData Name="4" Date="02/23/2005 00:00:00" Price="17.28" Open="17.38" Close="17.28" High="17.41" Low="17.13" Volume="59002665" />
|
|
<StockData Name="4" Date="02/24/2005 00:00:00" Price="17.18" Open="17.22" Close="17.18" High="17.29" Low="17.13" Volume="53727330" />
|
|
<StockData Name="4" Date="02/25/2005 00:00:00" Price="17.2" Open="17.2" Close="17.2" High="17.33" Low="17.14" Volume="38161600" />
|
|
<StockData Name="4" Date="02/28/2005 00:00:00" Price="17.42" Open="17.2" Close="17.42" High="17.56" Low="17.17" Volume="63192642" />
|
|
<StockData Name="4" Date="03/01/2005 00:00:00" Price="17.5" Open="17.44" Close="17.5" High="17.68" Low="17.41" Volume="50682284" />
|
|
<StockData Name="4" Date="03/02/2005 00:00:00" Price="17.74" Open="17.49" Close="17.74" High="17.84" Low="17.46" Volume="57782475" />
|
|
<StockData Name="4" Date="03/03/2005 00:00:00" Price="17.8" Open="17.72" Close="17.8" High="17.9" Low="17.71" Volume="48784739" />
|
|
<StockData Name="4" Date="03/04/2005 00:00:00" Price="18.04" Open="17.9" Close="18.04" High="18.08" Low="17.76" Volume="55641664" />
|
|
<StockData Name="4" Date="03/07/2005 00:00:00" Price="18.24" Open="18.28" Close="18.24" High="18.52" Low="18.15" Volume="97638016" />
|
|
<StockData Name="4" Date="03/08/2005 00:00:00" Price="18.12" Open="18.24" Close="18.12" High="18.49" Low="18.11" Volume="54092967" />
|
|
<StockData Name="4" Date="03/09/2005 00:00:00" Price="18.53" Open="18.27" Close="18.53" High="18.74" Low="18.26" Volume="80754071" />
|
|
<StockData Name="4" Date="03/10/2005 00:00:00" Price="18.71" Open="18.64" Close="18.71" High="18.79" Low="18.46" Volume="81522133" />
|
|
<StockData Name="4" Date="03/11/2005 00:00:00" Price="18.45" Open="18.67" Close="18.45" High="18.8" Low="18.21" Volume="55864898" />
|
|
<StockData Name="4" Date="03/14/2005 00:00:00" Price="18.54" Open="18.48" Close="18.54" High="18.63" Low="18.45" Volume="41740336" />
|
|
<StockData Name="4" Date="03/15/2005 00:00:00" Price="18.25" Open="18.58" Close="18.25" High="18.65" Low="18.2" Volume="43315371" />
|
|
<StockData Name="4" Date="03/16/2005 00:00:00" Price="18.07" Open="18.15" Close="18.07" High="18.26" Low="18" Volume="47966806" />
|
|
<StockData Name="4" Date="03/17/2005 00:00:00" Price="18.03" Open="18.02" Close="18.03" High="18.3" Low="18.01" Volume="49007210" />
|
|
<StockData Name="4" Date="03/18/2005 00:00:00" Price="17.8" Open="18.07" Close="17.8" High="18.15" Low="17.8" Volume="53204859" />
|
|
<StockData Name="4" Date="03/21/2005 00:00:00" Price="17.94" Open="17.77" Close="17.94" High="18.03" Low="17.75" Volume="38510015" />
|
|
<StockData Name="4" Date="03/22/2005 00:00:00" Price="17.92" Open="17.96" Close="17.92" High="18.16" Low="17.82" Volume="55852960" />
|
|
<StockData Name="4" Date="03/23/2005 00:00:00" Price="17.75" Open="17.8" Close="17.75" High="18.02" Low="17.73" Volume="42965905" />
|
|
<StockData Name="4" Date="03/24/2005 00:00:00" Price="17.88" Open="17.81" Close="17.88" High="18.15" Low="17.7" Volume="51523064" />
|
|
<StockData Name="4" Date="03/28/2005 00:00:00" Price="17.89" Open="18.02" Close="17.89" High="18.14" Low="17.89" Volume="40781095" />
|
|
<StockData Name="4" Date="03/29/2005 00:00:00" Price="17.75" Open="17.85" Close="17.75" High="17.98" Low="17.66" Volume="49950756" />
|
|
<StockData Name="4" Date="03/30/2005 00:00:00" Price="18.03" Open="17.81" Close="18.03" High="18.1" Low="17.8" Volume="53171207" />
|
|
<StockData Name="4" Date="03/31/2005 00:00:00" Price="17.89" Open="18.02" Close="17.89" High="18.14" Low="17.86" Volume="46422778" />
|
|
<StockData Name="4" Date="04/01/2005 00:00:00" Price="17.7" Open="18.01" Close="17.7" High="18.07" Low="17.69" Volume="56532620" />
|
|
<StockData Name="4" Date="04/04/2005 00:00:00" Price="17.67" Open="17.66" Close="17.67" High="17.75" Low="17.5" Volume="51982646" />
|
|
<StockData Name="4" Date="04/05/2005 00:00:00" Price="17.82" Open="17.74" Close="17.82" High="17.91" Low="17.52" Volume="50200550" />
|
|
<StockData Name="4" Date="04/06/2005 00:00:00" Price="17.77" Open="17.82" Close="17.77" High="18" Low="17.74" Volume="40168328" />
|
|
<StockData Name="4" Date="04/07/2005 00:00:00" Price="18.15" Open="17.8" Close="18.15" High="18.17" Low="17.78" Volume="51185761" />
|
|
<StockData Name="4" Date="04/08/2005 00:00:00" Price="17.9" Open="18.08" Close="17.9" High="18.15" Low="17.9" Volume="45437409" />
|
|
<StockData Name="4" Date="04/11/2005 00:00:00" Price="17.99" Open="18" Close="17.99" High="18.1" Low="17.93" Volume="42963751" />
|
|
<StockData Name="4" Date="04/12/2005 00:00:00" Price="18.24" Open="17.92" Close="18.24" High="18.3" Low="17.85" Volume="86867513" />
|
|
<StockData Name="4" Date="04/13/2005 00:00:00" Price="18" Open="18.21" Close="18" High="18.29" Low="17.97" Volume="44954568" />
|
|
<StockData Name="4" Date="04/14/2005 00:00:00" Price="17.81" Open="18" Close="17.81" High="18.01" Low="17.75" Volume="52568931" />
|
|
<StockData Name="4" Date="04/15/2005 00:00:00" Price="17.2" Open="17.49" Close="17.2" High="17.62" Low="17.18" Volume="87018138" />
|
|
<StockData Name="4" Date="04/18/2005 00:00:00" Price="17.02" Open="17.17" Close="17.02" High="17.39" Low="17.01" Volume="63975256" />
|
|
<StockData Name="4" Date="04/19/2005 00:00:00" Price="17.18" Open="17.2" Close="17.18" High="17.31" Low="17.15" Volume="45476403" />
|
|
<StockData Name="4" Date="04/20/2005 00:00:00" Price="17.19" Open="17.43" Close="17.19" High="17.54" Low="17.15" Volume="58588510" />
|
|
<StockData Name="4" Date="04/21/2005 00:00:00" Price="17.68" Open="17.39" Close="17.68" High="17.71" Low="17.35" Volume="52610036" />
|
|
<StockData Name="4" Date="04/22/2005 00:00:00" Price="17.43" Open="17.5" Close="17.43" High="17.61" Low="17.22" Volume="41089428" />
|
|
<StockData Name="4" Date="04/25/2005 00:00:00" Price="17.48" Open="17.46" Close="17.48" High="17.6" Low="17.39" Volume="39358773" />
|
|
<StockData Name="4" Date="04/26/2005 00:00:00" Price="17.28" Open="17.35" Close="17.28" High="17.64" Low="17.25" Volume="56685736" />
|
|
<StockData Name="4" Date="04/27/2005 00:00:00" Price="17.25" Open="17.19" Close="17.25" High="17.46" Low="17.08" Volume="62544401" />
|
|
<StockData Name="4" Date="04/28/2005 00:00:00" Price="17.14" Open="17.14" Close="17.14" High="17.33" Low="17.1" Volume="49175943" />
|
|
<StockData Name="4" Date="04/29/2005 00:00:00" Price="17.27" Open="17.19" Close="17.27" High="17.3" Low="17.04" Volume="49431399" />
|
|
<StockData Name="4" Date="05/02/2005 00:00:00" Price="17.26" Open="17.24" Close="17.26" High="17.32" Low="17.16" Volume="43620344" />
|
|
<StockData Name="4" Date="05/03/2005 00:00:00" Price="17.31" Open="17.18" Close="17.31" High="17.39" Low="17.18" Volume="43709696" />
|
|
<StockData Name="4" Date="05/04/2005 00:00:00" Price="17.65" Open="17.32" Close="17.65" High="17.71" Low="17.31" Volume="75975476" />
|
|
<StockData Name="4" Date="05/05/2005 00:00:00" Price="18" Open="17.61" Close="18" High="18.06" Low="17.61" Volume="80519723" />
|
|
<StockData Name="4" Date="05/06/2005 00:00:00" Price="18.02" Open="18.1" Close="18.02" High="18.16" Low="17.92" Volume="49248982" />
|
|
<StockData Name="4" Date="05/09/2005 00:00:00" Price="18.21" Open="18" Close="18.21" High="18.24" Low="17.98" Volume="54771176" />
|
|
<StockData Name="4" Date="05/10/2005 00:00:00" Price="18.21" Open="18.11" Close="18.21" High="18.3" Low="18.01" Volume="74865400" />
|
|
<StockData Name="4" Date="05/11/2005 00:00:00" Price="18.55" Open="18.47" Close="18.55" High="18.6" Low="18.22" Volume="123258955" />
|
|
<StockData Name="4" Date="05/12/2005 00:00:00" Price="18.7" Open="18.55" Close="18.7" High="18.83" Low="18.5" Volume="67577577" />
|
|
<StockData Name="4" Date="05/13/2005 00:00:00" Price="18.89" Open="18.73" Close="18.89" High="19.02" Low="18.64" Volume="65644488" />
|
|
<StockData Name="4" Date="05/16/2005 00:00:00" Price="19.09" Open="18.86" Close="19.09" High="19.17" Low="18.75" Volume="62236418" />
|
|
<StockData Name="4" Date="05/17/2005 00:00:00" Price="19.06" Open="18.96" Close="19.06" High="19.11" Low="18.82" Volume="53171329" />
|
|
<StockData Name="4" Date="05/18/2005 00:00:00" Price="19.24" Open="19.06" Close="19.24" High="19.34" Low="19.05" Volume="60247205" />
|
|
<StockData Name="4" Date="05/19/2005 00:00:00" Price="19.38" Open="19.23" Close="19.38" High="19.43" Low="19.18" Volume="46870924" />
|
|
<StockData Name="4" Date="05/20/2005 00:00:00" Price="19.47" Open="19.39" Close="19.47" High="19.51" Low="19.28" Volume="34297399" />
|
|
<StockData Name="4" Date="05/23/2005 00:00:00" Price="19.55" Open="19.35" Close="19.55" High="19.59" Low="19.33" Volume="49805178" />
|
|
<StockData Name="4" Date="05/24/2005 00:00:00" Price="20" Open="19.48" Close="20" High="20.01" Low="19.4" Volume="86156681" />
|
|
<StockData Name="4" Date="05/25/2005 00:00:00" Price="19.62" Open="19.84" Close="19.62" High="19.89" Low="19.51" Volume="66737263" />
|
|
<StockData Name="4" Date="05/26/2005 00:00:00" Price="19.9" Open="19.72" Close="19.9" High="19.96" Low="19.69" Volume="54114652" />
|
|
<StockData Name="4" Date="05/27/2005 00:00:00" Price="19.79" Open="19.75" Close="19.79" High="19.83" Low="19.67" Volume="26992134" />
|
|
<StockData Name="4" Date="05/31/2005 00:00:00" Price="19.4" Open="19.61" Close="19.4" High="19.63" Low="19.34" Volume="61814858" />
|
|
<StockData Name="4" Date="06/01/2005 00:00:00" Price="19.64" Open="19.4" Close="19.64" High="19.8" Low="19.35" Volume="49156508" />
|
|
<StockData Name="4" Date="06/02/2005 00:00:00" Price="19.88" Open="19.57" Close="19.88" High="19.92" Low="19.55" Volume="36825199" />
|
|
<StockData Name="4" Date="06/03/2005 00:00:00" Price="19.4" Open="19.72" Close="19.4" High="19.83" Low="19.29" Volume="58829381" />
|
|
<StockData Name="4" Date="06/06/2005 00:00:00" Price="19.38" Open="19.37" Close="19.38" High="19.43" Low="19.12" Volume="41355504" />
|
|
<StockData Name="4" Date="06/07/2005 00:00:00" Price="19.41" Open="19.39" Close="19.41" High="19.81" Low="19.37" Volume="61785586" />
|
|
<StockData Name="4" Date="06/08/2005 00:00:00" Price="19.41" Open="19.52" Close="19.41" High="19.74" Low="19.31" Volume="48679075" />
|
|
<StockData Name="4" Date="06/09/2005 00:00:00" Price="19.47" Open="19.24" Close="19.47" High="19.61" Low="19.22" Volume="51776858" />
|
|
<StockData Name="4" Date="06/10/2005 00:00:00" Price="19.24" Open="19.46" Close="19.24" High="19.48" Low="19.1" Volume="34095340" />
|
|
<StockData Name="4" Date="06/13/2005 00:00:00" Price="19.3" Open="19.19" Close="19.3" High="19.38" Low="19.15" Volume="38220522" />
|
|
<StockData Name="4" Date="06/14/2005 00:00:00" Price="19.18" Open="19.31" Close="19.18" High="19.44" Low="19.13" Volume="32675572" />
|
|
<StockData Name="4" Date="06/15/2005 00:00:00" Price="19.32" Open="19.35" Close="19.32" High="19.37" Low="18.98" Volume="37098067" />
|
|
<StockData Name="4" Date="06/16/2005 00:00:00" Price="19.53" Open="19.32" Close="19.53" High="19.56" Low="19.24" Volume="40765948" />
|
|
<StockData Name="4" Date="06/17/2005 00:00:00" Price="19.53" Open="19.76" Close="19.53" High="19.97" Low="19.51" Volume="65342608" />
|
|
<StockData Name="4" Date="06/20/2005 00:00:00" Price="19.6" Open="19.43" Close="19.6" High="19.72" Low="19.36" Volume="33281380" />
|
|
<StockData Name="4" Date="06/21/2005 00:00:00" Price="19.77" Open="19.63" Close="19.77" High="19.89" Low="19.46" Volume="48673953" />
|
|
<StockData Name="4" Date="06/22/2005 00:00:00" Price="19.8" Open="19.81" Close="19.8" High="19.9" Low="19.71" Volume="39672028" />
|
|
<StockData Name="4" Date="06/23/2005 00:00:00" Price="19.78" Open="19.94" Close="19.78" High="20.25" Low="19.78" Volume="94700220" />
|
|
<StockData Name="4" Date="06/24/2005 00:00:00" Price="19.3" Open="19.66" Close="19.3" High="19.77" Low="19.29" Volume="76079014" />
|
|
<StockData Name="4" Date="06/27/2005 00:00:00" Price="19.03" Open="19.3" Close="19.03" High="19.31" Low="19.01" Volume="49116012" />
|
|
<StockData Name="4" Date="06/28/2005 00:00:00" Price="19.16" Open="19.16" Close="19.16" High="19.34" Low="19.15" Volume="41027716" />
|
|
<StockData Name="4" Date="06/29/2005 00:00:00" Price="19.36" Open="19.29" Close="19.36" High="19.58" Low="19.26" Volume="50379003" />
|
|
<StockData Name="4" Date="06/30/2005 00:00:00" Price="19.08" Open="19.44" Close="19.08" High="19.49" Low="19.06" Volume="46664701" />
|
|
<StockData Name="4" Date="07/01/2005 00:00:00" Price="18.99" Open="19.13" Close="18.99" High="19.2" Low="18.89" Volume="35074609" />
|
|
<StockData Name="4" Date="07/05/2005 00:00:00" Price="18.82" Open="18.77" Close="18.82" High="19.18" Low="18.72" Volume="48614802" />
|
|
<StockData Name="4" Date="07/06/2005 00:00:00" Price="18.82" Open="18.84" Close="18.82" High="19.09" Low="18.82" Volume="42389312" />
|
|
<StockData Name="4" Date="07/07/2005 00:00:00" Price="18.84" Open="18.58" Close="18.84" High="18.95" Low="18.51" Volume="47017551" />
|
|
<StockData Name="4" Date="07/08/2005 00:00:00" Price="19.31" Open="18.9" Close="19.31" High="19.33" Low="18.83" Volume="41879536" />
|
|
<StockData Name="4" Date="07/11/2005 00:00:00" Price="19.54" Open="19.29" Close="19.54" High="19.56" Low="19.22" Volume="47011783" />
|
|
<StockData Name="4" Date="07/12/2005 00:00:00" Price="19.78" Open="19.47" Close="19.78" High="19.87" Low="19.46" Volume="46972012" />
|
|
<StockData Name="4" Date="07/13/2005 00:00:00" Price="19.97" Open="19.73" Close="19.97" High="19.99" Low="19.7" Volume="37393283" />
|
|
<StockData Name="4" Date="07/14/2005 00:00:00" Price="19.94" Open="19.98" Close="19.94" High="20.06" Low="19.73" Volume="61658733" />
|
|
<StockData Name="4" Date="07/15/2005 00:00:00" Price="19.89" Open="19.93" Close="19.89" High="20.02" Low="19.78" Volume="37684950" />
|
|
<StockData Name="4" Date="07/18/2005 00:00:00" Price="19.65" Open="19.82" Close="19.65" High="19.85" Low="19.64" Volume="28440292" />
|
|
<StockData Name="4" Date="07/19/2005 00:00:00" Price="20.17" Open="19.79" Close="20.17" High="20.2" Low="19.7" Volume="57876330" />
|
|
<StockData Name="4" Date="07/20/2005 00:00:00" Price="20.12" Open="19.99" Close="20.12" High="20.23" Low="19.73" Volume="54276727" />
|
|
<StockData Name="4" Date="07/21/2005 00:00:00" Price="19.56" Open="20.08" Close="19.56" High="20.1" Low="19.51" Volume="58974044" />
|
|
<StockData Name="4" Date="07/22/2005 00:00:00" Price="19.32" Open="19.55" Close="19.32" High="19.58" Low="19.25" Volume="44930736" />
|
|
<StockData Name="4" Date="07/25/2005 00:00:00" Price="18.85" Open="19.39" Close="18.85" High="19.41" Low="18.82" Volume="58329720" />
|
|
<StockData Name="4" Date="07/26/2005 00:00:00" Price="19.06" Open="19" Close="19.06" High="19.13" Low="18.91" Volume="51742691" />
|
|
<StockData Name="4" Date="07/27/2005 00:00:00" Price="19.18" Open="19.07" Close="19.18" High="19.25" Low="18.89" Volume="33408286" />
|
|
<StockData Name="4" Date="07/28/2005 00:00:00" Price="19.3" Open="19.26" Close="19.3" High="19.31" Low="19.06" Volume="40315263" />
|
|
<StockData Name="4" Date="07/29/2005 00:00:00" Price="19.15" Open="19.32" Close="19.15" High="19.4" Low="19.11" Volume="39592614" />
|
|
<StockData Name="4" Date="08/01/2005 00:00:00" Price="19.26" Open="19.26" Close="19.26" High="19.45" Low="19.16" Volume="32141768" />
|
|
<StockData Name="4" Date="08/02/2005 00:00:00" Price="19.49" Open="19.32" Close="19.49" High="19.66" Low="19.26" Volume="41253412" />
|
|
<StockData Name="4" Date="08/03/2005 00:00:00" Price="19.54" Open="19.38" Close="19.54" High="19.6" Low="19.33" Volume="33985856" />
|
|
<StockData Name="4" Date="08/04/2005 00:00:00" Price="19.43" Open="19.44" Close="19.43" High="19.73" Low="19.38" Volume="36593478" />
|
|
<StockData Name="4" Date="08/05/2005 00:00:00" Price="19.3" Open="19.43" Close="19.3" High="19.49" Low="19.3" Volume="32208347" />
|
|
<StockData Name="4" Date="08/08/2005 00:00:00" Price="19.25" Open="19.39" Close="19.25" High="19.49" Low="19.23" Volume="30535977" />
|
|
<StockData Name="4" Date="08/09/2005 00:00:00" Price="19.61" Open="19.42" Close="19.61" High="19.74" Low="19.4" Volume="62200803" />
|
|
<StockData Name="4" Date="08/10/2005 00:00:00" Price="18.25" Open="18.82" Close="18.25" High="18.9" Low="18.21" Volume="202828653" />
|
|
<StockData Name="4" Date="08/11/2005 00:00:00" Price="18.06" Open="18.3" Close="18.06" High="18.33" Low="17.77" Volume="146710545" />
|
|
<StockData Name="4" Date="08/12/2005 00:00:00" Price="17.8" Open="18.01" Close="17.8" High="18.05" Low="17.75" Volume="79938432" />
|
|
<StockData Name="4" Date="08/15/2005 00:00:00" Price="17.71" Open="17.81" Close="17.71" High="17.86" Low="17.62" Volume="63951283" />
|
|
<StockData Name="4" Date="08/16/2005 00:00:00" Price="17.63" Open="17.71" Close="17.63" High="17.85" Low="17.61" Volume="61265620" />
|
|
<StockData Name="4" Date="08/17/2005 00:00:00" Price="17.84" Open="17.73" Close="17.84" High="17.98" Low="17.71" Volume="53868780" />
|
|
<StockData Name="4" Date="08/18/2005 00:00:00" Price="17.66" Open="17.85" Close="17.66" High="17.89" Low="17.66" Volume="40919166" />
|
|
<StockData Name="4" Date="08/19/2005 00:00:00" Price="17.82" Open="17.75" Close="17.82" High="17.88" Low="17.67" Volume="39736294" />
|
|
<StockData Name="4" Date="08/22/2005 00:00:00" Price="17.69" Open="17.88" Close="17.69" High="17.92" Low="17.6" Volume="41878350" />
|
|
<StockData Name="4" Date="08/23/2005 00:00:00" Price="17.76" Open="17.72" Close="17.76" High="17.86" Low="17.7" Volume="46081257" />
|
|
<StockData Name="4" Date="08/24/2005 00:00:00" Price="17.52" Open="17.72" Close="17.52" High="17.82" Low="17.52" Volume="58459324" />
|
|
<StockData Name="4" Date="08/25/2005 00:00:00" Price="17.48" Open="17.56" Close="17.48" High="17.8" Low="17.48" Volume="41782201" />
|
|
<StockData Name="4" Date="08/26/2005 00:00:00" Price="17.4" Open="17.52" Close="17.4" High="17.54" Low="17.36" Volume="43258974" />
|
|
<StockData Name="4" Date="08/29/2005 00:00:00" Price="17.64" Open="17.3" Close="17.64" High="17.77" Low="17.3" Volume="40545861" />
|
|
<StockData Name="4" Date="08/30/2005 00:00:00" Price="17.51" Open="17.58" Close="17.51" High="17.62" Low="17.39" Volume="41223362" />
|
|
<StockData Name="4" Date="08/31/2005 00:00:00" Price="17.62" Open="17.55" Close="17.62" High="17.67" Low="17.44" Volume="41544665" />
|
|
<StockData Name="4" Date="09/01/2005 00:00:00" Price="17.65" Open="17.52" Close="17.65" High="17.8" Low="17.46" Volume="41319184" />
|
|
<StockData Name="4" Date="09/02/2005 00:00:00" Price="17.72" Open="17.68" Close="17.72" High="18.07" Low="17.64" Volume="32300511" />
|
|
<StockData Name="4" Date="09/06/2005 00:00:00" Price="18.2" Open="17.98" Close="18.2" High="18.25" Low="17.95" Volume="60854259" />
|
|
<StockData Name="4" Date="09/07/2005 00:00:00" Price="18.4" Open="18.17" Close="18.4" High="18.45" Low="18.1" Volume="59091440" />
|
|
<StockData Name="4" Date="09/08/2005 00:00:00" Price="18.37" Open="18.28" Close="18.37" High="18.54" Low="18.24" Volume="54403636" />
|
|
<StockData Name="4" Date="09/09/2005 00:00:00" Price="18.58" Open="18.4" Close="18.58" High="18.66" Low="18.37" Volume="46040696" />
|
|
<StockData Name="4" Date="09/12/2005 00:00:00" Price="18.48" Open="18.4" Close="18.48" High="18.57" Low="18.35" Volume="48777597" />
|
|
<StockData Name="4" Date="09/13/2005 00:00:00" Price="18.25" Open="18.25" Close="18.25" High="18.39" Low="18.24" Volume="52448724" />
|
|
<StockData Name="4" Date="09/14/2005 00:00:00" Price="17.84" Open="18.25" Close="17.84" High="18.35" Low="17.83" Volume="57262801" />
|
|
<StockData Name="4" Date="09/15/2005 00:00:00" Price="18.03" Open="17.92" Close="18.03" High="18.09" Low="17.9" Volume="55927465" />
|
|
<StockData Name="4" Date="09/16/2005 00:00:00" Price="18.42" Open="17.97" Close="18.42" High="18.49" Low="17.95" Volume="75880321" />
|
|
<StockData Name="4" Date="09/19/2005 00:00:00" Price="18.17" Open="18.3" Close="18.17" High="18.33" Low="18.01" Volume="45728210" />
|
|
<StockData Name="4" Date="09/20/2005 00:00:00" Price="17.97" Open="18.07" Close="17.97" High="18.39" Low="17.85" Volume="57348719" />
|
|
<StockData Name="4" Date="09/21/2005 00:00:00" Price="17.85" Open="17.89" Close="17.85" High="17.99" Low="17.72" Volume="53271148" />
|
|
<StockData Name="4" Date="09/22/2005 00:00:00" Price="18.11" Open="17.74" Close="18.11" High="18.14" Low="17.68" Volume="48013054" />
|
|
<StockData Name="4" Date="09/23/2005 00:00:00" Price="18.05" Open="17.98" Close="18.05" High="18.17" Low="17.95" Volume="38083301" />
|
|
<StockData Name="4" Date="09/26/2005 00:00:00" Price="17.92" Open="18.16" Close="17.92" High="18.18" Low="17.87" Volume="56466031" />
|
|
<StockData Name="4" Date="09/27/2005 00:00:00" Price="17.72" Open="17.87" Close="17.72" High="17.93" Low="17.69" Volume="50455060" />
|
|
<StockData Name="4" Date="09/28/2005 00:00:00" Price="17.92" Open="17.76" Close="17.92" High="18.05" Low="17.74" Volume="54429641" />
|
|
<StockData Name="4" Date="09/29/2005 00:00:00" Price="17.86" Open="17.9" Close="17.86" High="17.94" Low="17.75" Volume="56212556" />
|
|
<StockData Name="4" Date="09/30/2005 00:00:00" Price="17.92" Open="17.79" Close="17.92" High="17.94" Low="17.65" Volume="56284847" />
|
|
<StockData Name="4" Date="10/03/2005 00:00:00" Price="17.74" Open="17.93" Close="17.74" High="18.12" Low="17.73" Volume="47716482" />
|
|
<StockData Name="4" Date="10/04/2005 00:00:00" Price="17.67" Open="17.76" Close="17.67" High="17.9" Low="17.65" Volume="54677408" />
|
|
<StockData Name="4" Date="10/05/2005 00:00:00" Price="17.5" Open="17.68" Close="17.5" High="17.78" Low="17.5" Volume="47138443" />
|
|
<StockData Name="4" Date="10/06/2005 00:00:00" Price="17.73" Open="17.53" Close="17.73" High="17.76" Low="17.51" Volume="60519536" />
|
|
<StockData Name="4" Date="10/07/2005 00:00:00" Price="17.63" Open="17.74" Close="17.63" High="17.8" Low="17.6" Volume="35591363" />
|
|
<StockData Name="4" Date="10/10/2005 00:00:00" Price="17.49" Open="17.5" Close="17.49" High="17.6" Low="17.25" Volume="57893767" />
|
|
<StockData Name="4" Date="10/11/2005 00:00:00" Price="17.19" Open="17.43" Close="17.19" High="17.54" Low="17.14" Volume="55362762" />
|
|
<StockData Name="4" Date="10/12/2005 00:00:00" Price="17.43" Open="17.15" Close="17.43" High="17.49" Low="16.97" Volume="85570878" />
|
|
<StockData Name="4" Date="10/13/2005 00:00:00" Price="17.3" Open="17.32" Close="17.3" High="17.47" Low="17.2" Volume="45538022" />
|
|
<StockData Name="4" Date="10/14/2005 00:00:00" Price="17.27" Open="17.35" Close="17.27" High="17.37" Low="17.17" Volume="35673277" />
|
|
<StockData Name="4" Date="10/17/2005 00:00:00" Price="17.17" Open="17.23" Close="17.17" High="17.37" Low="17.14" Volume="34360821" />
|
|
<StockData Name="4" Date="10/18/2005 00:00:00" Price="16.98" Open="17.11" Close="16.98" High="17.2" Low="16.97" Volume="40979365" />
|
|
<StockData Name="4" Date="10/19/2005 00:00:00" Price="17.2" Open="16.91" Close="17.2" High="17.21" Low="16.83" Volume="54085435" />
|
|
<StockData Name="4" Date="10/20/2005 00:00:00" Price="16.93" Open="17.2" Close="16.93" High="17.34" Low="16.9" Volume="51664352" />
|
|
<StockData Name="4" Date="10/21/2005 00:00:00" Price="17.03" Open="17.12" Close="17.03" High="17.18" Low="16.94" Volume="58388840" />
|
|
<StockData Name="4" Date="10/24/2005 00:00:00" Price="17.16" Open="17.08" Close="17.16" High="17.18" Low="16.92" Volume="44532139" />
|
|
<StockData Name="4" Date="10/25/2005 00:00:00" Price="17.12" Open="17.02" Close="17.12" High="17.19" Low="16.98" Volume="47121059" />
|
|
<StockData Name="4" Date="10/26/2005 00:00:00" Price="17.1" Open="17.08" Close="17.1" High="17.21" Low="17.04" Volume="37114303" />
|
|
<StockData Name="4" Date="10/27/2005 00:00:00" Price="17.05" Open="17.02" Close="17.05" High="17.24" Low="16.99" Volume="39441534" />
|
|
<StockData Name="4" Date="10/28/2005 00:00:00" Price="17.14" Open="17.14" Close="17.14" High="17.23" Low="17.06" Volume="43778774" />
|
|
<StockData Name="4" Date="10/31/2005 00:00:00" Price="17.45" Open="17.16" Close="17.45" High="17.54" Low="17.15" Volume="79486918" />
|
|
<StockData Name="4" Date="11/01/2005 00:00:00" Price="17.48" Open="17.33" Close="17.48" High="17.51" Low="17.25" Volume="44311501" />
|
|
<StockData Name="4" Date="11/02/2005 00:00:00" Price="17.63" Open="17.38" Close="17.63" High="17.73" Low="17.31" Volume="60960520" />
|
|
<StockData Name="4" Date="11/03/2005 00:00:00" Price="17.51" Open="17.72" Close="17.51" High="17.74" Low="17.48" Volume="48334504" />
|
|
<StockData Name="4" Date="11/04/2005 00:00:00" Price="17.87" Open="17.54" Close="17.87" High="17.88" Low="17.53" Volume="42905628" />
|
|
<StockData Name="4" Date="11/07/2005 00:00:00" Price="17.85" Open="17.88" Close="17.85" High="17.98" Low="17.75" Volume="42952469" />
|
|
<StockData Name="4" Date="11/08/2005 00:00:00" Price="17.86" Open="17.78" Close="17.86" High="17.96" Low="17.72" Volume="38219199" />
|
|
<StockData Name="4" Date="11/09/2005 00:00:00" Price="17.75" Open="17.78" Close="17.75" High="17.85" Low="17.7" Volume="70124222" />
|
|
<StockData Name="4" Date="11/10/2005 00:00:00" Price="17.15" Open="17.26" Close="17.15" High="17.35" Low="17.02" Volume="143450903" />
|
|
<StockData Name="4" Date="11/11/2005 00:00:00" Price="17.47" Open="17.15" Close="17.47" High="17.5" Low="17.09" Volume="82869070" />
|
|
<StockData Name="4" Date="11/14/2005 00:00:00" Price="17.35" Open="17.42" Close="17.35" High="17.46" Low="17.26" Volume="35685842" />
|
|
<StockData Name="4" Date="11/15/2005 00:00:00" Price="17.27" Open="17.31" Close="17.27" High="17.43" Low="17.21" Volume="44044281" />
|
|
<StockData Name="4" Date="11/16/2005 00:00:00" Price="17.22" Open="17.21" Close="17.22" High="17.35" Low="17.1" Volume="45092226" />
|
|
<StockData Name="4" Date="11/17/2005 00:00:00" Price="17.37" Open="17.26" Close="17.37" High="17.39" Low="17.22" Volume="47697367" />
|
|
<StockData Name="4" Date="11/18/2005 00:00:00" Price="17.02" Open="17.26" Close="17.02" High="17.4" Low="16.87" Volume="137429329" />
|
|
<StockData Name="4" Date="11/21/2005 00:00:00" Price="17.06" Open="17.05" Close="17.06" High="17.07" Low="17" Volume="52952036" />
|
|
<StockData Name="4" Date="11/22/2005 00:00:00" Price="17.28" Open="17" Close="17.28" High="17.47" Low="16.97" Volume="71032164" />
|
|
<StockData Name="4" Date="11/23/2005 00:00:00" Price="17.44" Open="17.25" Close="17.44" High="17.57" Low="17.25" Volume="56890557" />
|
|
<StockData Name="4" Date="11/25/2005 00:00:00" Price="17.55" Open="17.57" Close="17.55" High="17.63" Low="17.48" Volume="17830074" />
|
|
<StockData Name="4" Date="11/28/2005 00:00:00" Price="17.48" Open="17.55" Close="17.48" High="17.64" Low="17.47" Volume="37443783" />
|
|
<StockData Name="4" Date="11/29/2005 00:00:00" Price="17.51" Open="17.5" Close="17.51" High="17.84" Low="17.48" Volume="62938665" />
|
|
<StockData Name="4" Date="11/30/2005 00:00:00" Price="17.54" Open="17.52" Close="17.54" High="17.75" Low="17.5" Volume="47405449" />
|
|
<StockData Name="4" Date="12/01/2005 00:00:00" Price="17.69" Open="17.71" Close="17.69" High="17.75" Low="17.63" Volume="39729483" />
|
|
<StockData Name="4" Date="12/02/2005 00:00:00" Price="17.64" Open="17.65" Close="17.64" High="17.73" Low="17.5" Volume="42998259" />
|
|
<StockData Name="4" Date="12/05/2005 00:00:00" Price="17.5" Open="17.57" Close="17.5" High="17.82" Low="17.43" Volume="57255818" />
|
|
<StockData Name="4" Date="12/06/2005 00:00:00" Price="17.56" Open="17.54" Close="17.56" High="17.64" Low="17.39" Volume="55187618" />
|
|
<StockData Name="4" Date="12/07/2005 00:00:00" Price="17.78" Open="17.86" Close="17.78" High="18" Low="17.73" Volume="97856712" />
|
|
<StockData Name="4" Date="12/08/2005 00:00:00" Price="17.64" Open="17.81" Close="17.64" High="17.82" Low="17.58" Volume="66400125" />
|
|
<StockData Name="4" Date="12/09/2005 00:00:00" Price="17.55" Open="17.62" Close="17.55" High="17.72" Low="17.46" Volume="62696120" />
|
|
<StockData Name="4" Date="12/12/2005 00:00:00" Price="17.52" Open="17.57" Close="17.52" High="17.74" Low="17.45" Volume="39571770" />
|
|
<StockData Name="4" Date="12/13/2005 00:00:00" Price="17.5" Open="17.48" Close="17.5" High="17.58" Low="17.45" Volume="49275098" />
|
|
<StockData Name="4" Date="12/14/2005 00:00:00" Price="17.69" Open="17.47" Close="17.69" High="17.74" Low="17.46" Volume="58556434" />
|
|
<StockData Name="4" Date="12/15/2005 00:00:00" Price="17.76" Open="17.65" Close="17.76" High="17.84" Low="17.6" Volume="62305388" />
|
|
<StockData Name="4" Date="12/16/2005 00:00:00" Price="17.52" Open="17.73" Close="17.52" High="17.77" Low="17.51" Volume="94010154" />
|
|
<StockData Name="4" Date="12/19/2005 00:00:00" Price="17.47" Open="17.52" Close="17.47" High="17.66" Low="17.46" Volume="46793940" />
|
|
<StockData Name="4" Date="12/20/2005 00:00:00" Price="17.31" Open="17.47" Close="17.31" High="17.56" Low="17.27" Volume="49564210" />
|
|
<StockData Name="4" Date="12/21/2005 00:00:00" Price="17.21" Open="17.31" Close="17.21" High="17.38" Low="17.17" Volume="77024458" />
|
|
<StockData Name="4" Date="12/22/2005 00:00:00" Price="17.29" Open="17.19" Close="17.29" High="17.37" Low="17.17" Volume="36233079" />
|
|
<StockData Name="4" Date="12/23/2005 00:00:00" Price="17.35" Open="17.29" Close="17.35" High="17.39" Low="17.25" Volume="22792626" />
|
|
<StockData Name="4" Date="12/27/2005 00:00:00" Price="17.25" Open="17.38" Close="17.25" High="17.48" Low="17.23" Volume="29884668" />
|
|
<StockData Name="4" Date="12/28/2005 00:00:00" Price="17.29" Open="17.22" Close="17.29" High="17.41" Low="17.15" Volume="38695593" />
|
|
<StockData Name="4" Date="12/29/2005 00:00:00" Price="17.24" Open="17.3" Close="17.24" High="17.39" Low="17.14" Volume="36010262" />
|
|
<StockData Name="4" Date="12/30/2005 00:00:00" Price="17.12" Open="17.12" Close="17.12" High="17.19" Low="17.07" Volume="39296347" />
|
|
<StockData Name="4" Date="01/03/2006 00:00:00" Price="17.45" Open="17.21" Close="17.45" High="17.49" Low="17.18" Volume="55432166" />
|
|
<StockData Name="4" Date="01/04/2006 00:00:00" Price="17.85" Open="17.48" Close="17.85" High="17.93" Low="17.46" Volume="80409776" />
|
|
<StockData Name="4" Date="01/05/2006 00:00:00" Price="18.35" Open="17.94" Close="18.35" High="18.48" Low="17.93" Volume="118588943" />
|
|
<StockData Name="4" Date="01/06/2006 00:00:00" Price="18.77" Open="18.51" Close="18.77" High="18.88" Low="18.47" Volume="122450979" />
|
|
<StockData Name="4" Date="01/09/2006 00:00:00" Price="19.06" Open="18.97" Close="19.06" High="19.11" Low="18.92" Volume="78604868" />
|
|
<StockData Name="4" Date="01/10/2006 00:00:00" Price="18.97" Open="18.87" Close="18.97" High="19.15" Low="18.78" Volume="73839465" />
|
|
<StockData Name="4" Date="01/11/2006 00:00:00" Price="19.4" Open="18.98" Close="19.4" High="19.43" Low="18.94" Volume="73964864" />
|
|
<StockData Name="4" Date="01/12/2006 00:00:00" Price="19.2" Open="19.27" Close="19.2" High="19.35" Low="19.08" Volume="59581203" />
|
|
<StockData Name="4" Date="01/13/2006 00:00:00" Price="18.92" Open="19.13" Close="18.92" High="19.33" Low="18.89" Volume="52389265" />
|
|
<StockData Name="4" Date="01/17/2006 00:00:00" Price="18.68" Open="18.7" Close="18.68" High="18.78" Low="18.47" Volume="53133127" />
|
|
<StockData Name="4" Date="01/18/2006 00:00:00" Price="18.73" Open="18.4" Close="18.73" High="18.85" Low="18.37" Volume="69496410" />
|
|
<StockData Name="4" Date="01/19/2006 00:00:00" Price="19.02" Open="18.85" Close="19.02" High="19.12" Low="18.82" Volume="54525205" />
|
|
<StockData Name="4" Date="01/20/2006 00:00:00" Price="18.51" Open="18.91" Close="18.51" High="18.93" Low="18.24" Volume="77920352" />
|
|
<StockData Name="4" Date="01/23/2006 00:00:00" Price="18.16" Open="18.54" Close="18.16" High="18.56" Low="18.13" Volume="54554500" />
|
|
<StockData Name="4" Date="01/24/2006 00:00:00" Price="18.33" Open="18.17" Close="18.33" High="18.47" Low="18.15" Volume="50575291" />
|
|
<StockData Name="4" Date="01/25/2006 00:00:00" Price="18.57" Open="18.35" Close="18.57" High="18.61" Low="18.26" Volume="51621583" />
|
|
<StockData Name="4" Date="01/26/2006 00:00:00" Price="18.58" Open="18.57" Close="18.58" High="18.69" Low="18.25" Volume="64902693" />
|
|
<StockData Name="4" Date="01/27/2006 00:00:00" Price="18.78" Open="18.58" Close="18.78" High="18.95" Low="18.56" Volume="48721418" />
|
|
<StockData Name="4" Date="01/30/2006 00:00:00" Price="18.89" Open="18.69" Close="18.89" High="18.95" Low="18.67" Volume="43844262" />
|
|
<StockData Name="4" Date="01/31/2006 00:00:00" Price="18.57" Open="18.7" Close="18.57" High="18.74" Low="18.32" Volume="64726297" />
|
|
<StockData Name="4" Date="02/01/2006 00:00:00" Price="18.58" Open="18.4" Close="18.58" High="18.62" Low="18.35" Volume="53735450" />
|
|
<StockData Name="4" Date="02/02/2006 00:00:00" Price="18.37" Open="18.46" Close="18.37" High="18.75" Low="18.3" Volume="40285246" />
|
|
<StockData Name="4" Date="02/03/2006 00:00:00" Price="18.15" Open="18.29" Close="18.15" High="18.33" Low="17.95" Volume="71697239" />
|
|
<StockData Name="4" Date="02/06/2006 00:00:00" Price="17.83" Open="18.03" Close="17.83" High="18.1" Low="17.83" Volume="51813504" />
|
|
<StockData Name="4" Date="02/07/2006 00:00:00" Price="18.09" Open="17.84" Close="18.09" High="18.2" Low="17.82" Volume="79062409" />
|
|
<StockData Name="4" Date="02/08/2006 00:00:00" Price="19.4" Open="19.27" Close="19.4" High="19.5" Low="19.11" Volume="200897311" />
|
|
<StockData Name="4" Date="02/09/2006 00:00:00" Price="19.55" Open="19.52" Close="19.55" High="19.98" Low="19.47" Volume="119727309" />
|
|
<StockData Name="4" Date="02/10/2006 00:00:00" Price="19.76" Open="19.61" Close="19.76" High="19.88" Low="19.6" Volume="73782485" />
|
|
<StockData Name="4" Date="02/13/2006 00:00:00" Price="19.55" Open="19.62" Close="19.55" High="19.85" Low="19.32" Volume="58623290" />
|
|
<StockData Name="4" Date="02/14/2006 00:00:00" Price="19.7" Open="19.64" Close="19.7" High="19.86" Low="19.58" Volume="55794058" />
|
|
<StockData Name="4" Date="02/15/2006 00:00:00" Price="19.94" Open="19.6" Close="19.94" High="19.96" Low="19.6" Volume="65072426" />
|
|
<StockData Name="4" Date="02/16/2006 00:00:00" Price="19.98" Open="19.91" Close="19.98" High="20" Low="19.83" Volume="47370983" />
|
|
<StockData Name="4" Date="02/17/2006 00:00:00" Price="19.86" Open="19.94" Close="19.86" High="19.99" Low="19.83" Volume="35965898" />
|
|
<StockData Name="4" Date="02/21/2006 00:00:00" Price="19.58" Open="19.71" Close="19.58" High="19.9" Low="19.45" Volume="47669568" />
|
|
<StockData Name="4" Date="02/22/2006 00:00:00" Price="19.67" Open="19.57" Close="19.67" High="19.93" Low="19.57" Volume="57721243" />
|
|
<StockData Name="4" Date="02/23/2006 00:00:00" Price="19.72" Open="19.62" Close="19.72" High="19.85" Low="19.56" Volume="48177258" />
|
|
<StockData Name="4" Date="02/24/2006 00:00:00" Price="19.85" Open="19.7" Close="19.85" High="19.91" Low="19.68" Volume="37446288" />
|
|
<StockData Name="4" Date="02/27/2006 00:00:00" Price="19.97" Open="19.85" Close="19.97" High="20" Low="19.83" Volume="55855826" />
|
|
<StockData Name="4" Date="02/28/2006 00:00:00" Price="20.24" Open="19.96" Close="20.24" High="20.4" Low="19.86" Volume="137102013" />
|
|
<StockData Name="4" Date="03/01/2006 00:00:00" Price="21.06" Open="20.38" Close="21.06" High="21.12" Low="20.34" Volume="160379953" />
|
|
<StockData Name="4" Date="03/02/2006 00:00:00" Price="20.88" Open="20.93" Close="20.88" High="21.06" Low="20.7" Volume="69236901" />
|
|
<StockData Name="4" Date="03/03/2006 00:00:00" Price="21.04" Open="20.7" Close="21.04" High="21.33" Low="20.66" Volume="76434649" />
|
|
<StockData Name="4" Date="03/06/2006 00:00:00" Price="21.05" Open="20.97" Close="21.05" High="21.48" Low="20.88" Volume="85159302" />
|
|
<StockData Name="4" Date="03/07/2006 00:00:00" Price="20.87" Open="20.93" Close="20.87" High="20.98" Low="20.68" Volume="47525722" />
|
|
<StockData Name="4" Date="03/08/2006 00:00:00" Price="20.86" Open="20.71" Close="20.86" High="20.99" Low="20.68" Volume="54439388" />
|
|
<StockData Name="4" Date="03/09/2006 00:00:00" Price="20.44" Open="20.9" Close="20.44" High="20.91" Low="20.44" Volume="45642900" />
|
|
<StockData Name="4" Date="03/10/2006 00:00:00" Price="20.82" Open="20.6" Close="20.82" High="20.88" Low="20.32" Volume="48471016" />
|
|
<StockData Name="4" Date="03/13/2006 00:00:00" Price="20.86" Open="20.87" Close="20.86" High="21.15" Low="20.81" Volume="46528916" />
|
|
<StockData Name="4" Date="03/14/2006 00:00:00" Price="21.25" Open="20.82" Close="21.25" High="21.25" Low="20.77" Volume="55412595" />
|
|
<StockData Name="4" Date="03/15/2006 00:00:00" Price="21.44" Open="21.19" Close="21.44" High="21.5" Low="21.16" Volume="48519486" />
|
|
<StockData Name="4" Date="03/16/2006 00:00:00" Price="21.25" Open="21.49" Close="21.25" High="21.69" Low="21.24" Volume="55454141" />
|
|
<StockData Name="4" Date="03/17/2006 00:00:00" Price="21.62" Open="21.44" Close="21.62" High="21.68" Low="21.15" Volume="62109155" />
|
|
<StockData Name="4" Date="03/20/2006 00:00:00" Price="21.68" Open="21.62" Close="21.68" High="21.74" Low="21.43" Volume="34526730" />
|
|
<StockData Name="4" Date="03/21/2006 00:00:00" Price="21.41" Open="21.55" Close="21.41" High="21.85" Low="21.28" Volume="49443318" />
|
|
<StockData Name="4" Date="03/22/2006 00:00:00" Price="21.42" Open="21.24" Close="21.42" High="21.5" Low="21.23" Volume="35799677" />
|
|
<StockData Name="4" Date="03/23/2006 00:00:00" Price="21.41" Open="21.29" Close="21.41" High="21.49" Low="21.21" Volume="37039278" />
|
|
<StockData Name="4" Date="03/24/2006 00:00:00" Price="21.36" Open="21.34" Close="21.36" High="21.5" Low="21.24" Volume="34070436" />
|
|
<StockData Name="4" Date="03/27/2006 00:00:00" Price="21.69" Open="21.29" Close="21.69" High="21.85" Low="21.25" Volume="53095362" />
|
|
<StockData Name="4" Date="03/28/2006 00:00:00" Price="21.33" Open="21.61" Close="21.33" High="21.9" Low="21.31" Volume="54354834" />
|
|
<StockData Name="4" Date="03/29/2006 00:00:00" Price="21.57" Open="21.4" Close="21.57" High="21.88" Low="21.28" Volume="58306138" />
|
|
<StockData Name="4" Date="03/30/2006 00:00:00" Price="21.97" Open="21.6" Close="21.97" High="22" Low="21.55" Volume="54953862" />
|
|
<StockData Name="4" Date="03/31/2006 00:00:00" Price="21.67" Open="21.95" Close="21.67" High="22" Low="21.67" Volume="54840311" />
|
|
<StockData Name="4" Date="04/03/2006 00:00:00" Price="21.59" Open="21.85" Close="21.59" High="21.98" Low="21.59" Volume="46696146" />
|
|
<StockData Name="4" Date="04/04/2006 00:00:00" Price="21.56" Open="21.53" Close="21.56" High="21.7" Low="21.4" Volume="43118580" />
|
|
<StockData Name="4" Date="04/05/2006 00:00:00" Price="21.69" Open="21.59" Close="21.69" High="21.94" Low="21.59" Volume="38753107" />
|
|
<StockData Name="4" Date="04/06/2006 00:00:00" Price="21.18" Open="21.6" Close="21.18" High="21.65" Low="21.11" Volume="71011604" />
|
|
<StockData Name="4" Date="04/07/2006 00:00:00" Price="20.81" Open="21.18" Close="20.81" High="21.39" Low="20.78" Volume="44278213" />
|
|
<StockData Name="4" Date="04/10/2006 00:00:00" Price="20.99" Open="20.8" Close="20.99" High="21.15" Low="20.77" Volume="31159183" />
|
|
<StockData Name="4" Date="04/11/2006 00:00:00" Price="21.03" Open="20.98" Close="21.03" High="21.15" Low="20.7" Volume="45604049" />
|
|
<StockData Name="4" Date="04/12/2006 00:00:00" Price="21.02" Open="20.94" Close="21.02" High="21.21" Low="20" Volume="30589297" />
|
|
<StockData Name="4" Date="04/13/2006 00:00:00" Price="21.18" Open="20.99" Close="21.18" High="21.5" Low="20.99" Volume="38600938" />
|
|
<StockData Name="4" Date="04/17/2006 00:00:00" Price="20.86" Open="21.15" Close="20.86" High="21.37" Low="20.73" Volume="34077838" />
|
|
<StockData Name="4" Date="04/18/2006 00:00:00" Price="21.47" Open="21.01" Close="21.47" High="21.5" Low="20.73" Volume="50520498" />
|
|
<StockData Name="4" Date="04/19/2006 00:00:00" Price="21.26" Open="21.4" Close="21.26" High="21.45" Low="21.09" Volume="29185497" />
|
|
<StockData Name="4" Date="04/20/2006 00:00:00" Price="21.03" Open="21.14" Close="21.03" High="21.47" Low="20.92" Volume="36849556" />
|
|
<StockData Name="4" Date="04/21/2006 00:00:00" Price="20.68" Open="21" Close="20.68" High="21.14" Low="20.49" Volume="43420470" />
|
|
<StockData Name="4" Date="04/24/2006 00:00:00" Price="20.29" Open="20.57" Close="20.29" High="20.65" Low="20.28" Volume="48507051" />
|
|
<StockData Name="4" Date="04/25/2006 00:00:00" Price="20.47" Open="20.38" Close="20.47" High="20.56" Low="20.2" Volume="46111249" />
|
|
<StockData Name="4" Date="04/26/2006 00:00:00" Price="20.73" Open="20.51" Close="20.73" High="20.88" Low="20.4" Volume="47199770" />
|
|
<StockData Name="4" Date="04/27/2006 00:00:00" Price="20.98" Open="20.58" Close="20.98" High="21.23" Low="20.52" Volume="46861031" />
|
|
<StockData Name="4" Date="04/28/2006 00:00:00" Price="20.95" Open="21" Close="20.95" High="21.3" Low="20.77" Volume="42943151" />
|
|
<StockData Name="4" Date="05/01/2006 00:00:00" Price="20.96" Open="21.02" Close="20.96" High="21.4" Low="20.91" Volume="45707258" />
|
|
<StockData Name="4" Date="05/02/2006 00:00:00" Price="21.39" Open="21.13" Close="21.39" High="21.75" Low="21.11" Volume="46478844" />
|
|
<StockData Name="4" Date="05/03/2006 00:00:00" Price="21.49" Open="21.63" Close="21.49" High="21.65" Low="21.32" Volume="34848983" />
|
|
<StockData Name="4" Date="05/04/2006 00:00:00" Price="21.86" Open="21.52" Close="21.86" High="21.9" Low="21.5" Volume="49847112" />
|
|
<StockData Name="4" Date="05/05/2006 00:00:00" Price="21.75" Open="21.89" Close="21.75" High="22" Low="21.5" Volume="50528791" />
|
|
<StockData Name="4" Date="05/08/2006 00:00:00" Price="21.76" Open="21.65" Close="21.76" High="21.89" Low="21.57" Volume="47327723" />
|
|
<StockData Name="4" Date="05/09/2006 00:00:00" Price="21.68" Open="21.7" Close="21.68" High="21.8" Low="21.41" Volume="79610058" />
|
|
<StockData Name="4" Date="05/10/2006 00:00:00" Price="20.75" Open="21.36" Close="20.75" High="21.99" Low="20.69" Volume="92992317" />
|
|
<StockData Name="4" Date="05/11/2006 00:00:00" Price="20.05" Open="20.63" Close="20.05" High="20.66" Low="19.96" Volume="84844588" />
|
|
<StockData Name="4" Date="05/12/2006 00:00:00" Price="20.34" Open="20.16" Close="20.34" High="20.75" Low="20.1" Volume="71810182" />
|
|
<StockData Name="4" Date="05/15/2006 00:00:00" Price="20.56" Open="20.38" Close="20.56" High="20.62" Low="19.5" Volume="53759436" />
|
|
<StockData Name="4" Date="05/16/2006 00:00:00" Price="20.21" Open="20.49" Close="20.21" High="20.54" Low="20.15" Volume="55091467" />
|
|
<StockData Name="4" Date="05/17/2006 00:00:00" Price="20.18" Open="19.99" Close="20.18" High="20.35" Low="19.96" Volume="60262069" />
|
|
<StockData Name="4" Date="05/18/2006 00:00:00" Price="20.29" Open="20.17" Close="20.29" High="20.6" Low="20.16" Volume="63571709" />
|
|
<StockData Name="4" Date="05/19/2006 00:00:00" Price="20.87" Open="20.4" Close="20.87" High="20.94" Low="20.32" Volume="77040998" />
|
|
<StockData Name="4" Date="05/22/2006 00:00:00" Price="20.6" Open="20.62" Close="20.6" High="20.89" Low="20.5" Volume="55277204" />
|
|
<StockData Name="4" Date="05/23/2006 00:00:00" Price="20.37" Open="20.62" Close="20.37" High="20.93" Low="20.37" Volume="51076842" />
|
|
<StockData Name="4" Date="05/24/2006 00:00:00" Price="20.49" Open="20.4" Close="20.49" High="20.73" Low="20.14" Volume="55182431" />
|
|
<StockData Name="4" Date="05/25/2006 00:00:00" Price="20.52" Open="20.61" Close="20.52" High="20.75" Low="20.28" Volume="41845817" />
|
|
<StockData Name="4" Date="05/26/2006 00:00:00" Price="20.31" Open="20.54" Close="20.31" High="20.57" Low="20.19" Volume="37766999" />
|
|
<StockData Name="4" Date="05/30/2006 00:00:00" Price="19.77" Open="20.2" Close="19.77" High="20.23" Low="19.77" Volume="45867420" />
|
|
<StockData Name="4" Date="05/31/2006 00:00:00" Price="19.68" Open="19.81" Close="19.68" High="20.03" Low="19.51" Volume="56982237" />
|
|
<StockData Name="4" Date="06/01/2006 00:00:00" Price="20.5" Open="19.68" Close="20.5" High="20.5" Low="19.67" Volume="53319477" />
|
|
<StockData Name="4" Date="06/02/2006 00:00:00" Price="20.44" Open="20.5" Close="20.44" High="20.8" Low="20.35" Volume="43053307" />
|
|
<StockData Name="4" Date="06/05/2006 00:00:00" Price="19.88" Open="20.35" Close="19.88" High="20.37" Low="19.88" Volume="36229764" />
|
|
<StockData Name="4" Date="06/06/2006 00:00:00" Price="20.17" Open="19.92" Close="20.17" High="20.36" Low="19.89" Volume="53469313" />
|
|
<StockData Name="4" Date="06/07/2006 00:00:00" Price="19.91" Open="20.26" Close="19.91" High="20.27" Low="19.9" Volume="40725057" />
|
|
<StockData Name="4" Date="06/08/2006 00:00:00" Price="19.89" Open="19.76" Close="19.89" High="20.08" Low="19.41" Volume="71683814" />
|
|
<StockData Name="4" Date="06/09/2006 00:00:00" Price="19.97" Open="19.9" Close="19.97" High="20.24" Low="19.83" Volume="39833928" />
|
|
<StockData Name="4" Date="06/12/2006 00:00:00" Price="19.48" Open="19.95" Close="19.48" High="20" Low="19.48" Volume="30475405" />
|
|
<StockData Name="4" Date="06/13/2006 00:00:00" Price="19.36" Open="19.39" Close="19.36" High="19.62" Low="19.31" Volume="47899875" />
|
|
<StockData Name="4" Date="06/14/2006 00:00:00" Price="19.61" Open="19.4" Close="19.61" High="19.76" Low="19.36" Volume="40554353" />
|
|
<StockData Name="4" Date="06/15/2006 00:00:00" Price="20.22" Open="19.67" Close="20.22" High="20.23" Low="19.66" Volume="44788665" />
|
|
<StockData Name="4" Date="06/16/2006 00:00:00" Price="19.98" Open="20.17" Close="19.98" High="20.22" Low="19.9" Volume="41171580" />
|
|
<StockData Name="4" Date="06/19/2006 00:00:00" Price="19.82" Open="20.01" Close="19.82" High="20.15" Low="19.71" Volume="32760859" />
|
|
<StockData Name="4" Date="06/20/2006 00:00:00" Price="19.73" Open="19.75" Close="19.73" High="20.05" Low="19.64" Volume="28933309" />
|
|
<StockData Name="4" Date="06/21/2006 00:00:00" Price="20.07" Open="19.76" Close="20.07" High="20.42" Low="19.76" Volume="48814808" />
|
|
<StockData Name="4" Date="06/22/2006 00:00:00" Price="19.69" Open="20.13" Close="19.69" High="20.23" Low="19.54" Volume="41660125" />
|
|
<StockData Name="4" Date="06/23/2006 00:00:00" Price="19.61" Open="19.61" Close="19.61" High="19.91" Low="19.55" Volume="27524329" />
|
|
<StockData Name="4" Date="06/26/2006 00:00:00" Price="19.6" Open="19.56" Close="19.6" High="19.7" Low="19.49" Volume="21107105" />
|
|
<StockData Name="4" Date="06/27/2006 00:00:00" Price="19.3" Open="19.63" Close="19.3" High="19.78" Low="19.27" Volume="36313145" />
|
|
<StockData Name="4" Date="06/28/2006 00:00:00" Price="19.38" Open="19.31" Close="19.38" High="19.44" Low="19.08" Volume="35238816" />
|
|
<StockData Name="4" Date="06/29/2006 00:00:00" Price="19.91" Open="19.43" Close="19.91" High="20" Low="19.31" Volume="43747928" />
|
|
<StockData Name="4" Date="06/30/2006 00:00:00" Price="19.53" Open="20.01" Close="19.53" High="20.03" Low="19.52" Volume="52881185" />
|
|
<StockData Name="4" Date="07/03/2006 00:00:00" Price="20" Open="19.78" Close="20" High="20.11" Low="19.68" Volume="21909149" />
|
|
<StockData Name="4" Date="07/05/2006 00:00:00" Price="19.6" Open="19.82" Close="19.6" High="19.97" Low="19.47" Volume="30724278" />
|
|
<StockData Name="4" Date="07/06/2006 00:00:00" Price="19.63" Open="19.62" Close="19.63" High="19.82" Low="19.49" Volume="33579638" />
|
|
<StockData Name="4" Date="07/07/2006 00:00:00" Price="19.39" Open="19.5" Close="19.39" High="19.62" Low="19.22" Volume="33783814" />
|
|
<StockData Name="4" Date="07/10/2006 00:00:00" Price="18.97" Open="19.48" Close="18.97" High="19.54" Low="18.82" Volume="39286239" />
|
|
<StockData Name="4" Date="07/11/2006 00:00:00" Price="18.69" Open="18.82" Close="18.69" High="18.87" Low="18.36" Volume="74699553" />
|
|
<StockData Name="4" Date="07/12/2006 00:00:00" Price="18.26" Open="18.58" Close="18.26" High="18.66" Low="18.2" Volume="37847552" />
|
|
<StockData Name="4" Date="07/13/2006 00:00:00" Price="18.02" Open="18.1" Close="18.02" High="18.42" Low="17.88" Volume="50040002" />
|
|
<StockData Name="4" Date="07/14/2006 00:00:00" Price="17.94" Open="18.02" Close="17.94" High="18.22" Low="17.77" Volume="39858211" />
|
|
<StockData Name="4" Date="07/17/2006 00:00:00" Price="17.97" Open="17.97" Close="17.97" High="18.27" Low="17.86" Volume="42147925" />
|
|
<StockData Name="4" Date="07/18/2006 00:00:00" Price="17.88" Open="18.03" Close="17.88" High="18.17" Low="17.51" Volume="48082498" />
|
|
<StockData Name="4" Date="07/19/2006 00:00:00" Price="18" Open="17.89" Close="18" High="18.43" Low="17.79" Volume="69143196" />
|
|
<StockData Name="4" Date="07/20/2006 00:00:00" Price="17.88" Open="18.07" Close="17.88" High="18.09" Low="17.61" Volume="61537779" />
|
|
<StockData Name="4" Date="07/21/2006 00:00:00" Price="17.46" Open="17.8" Close="17.46" High="17.85" Low="17.45" Volume="55748286" />
|
|
<StockData Name="4" Date="07/24/2006 00:00:00" Price="17.95" Open="17.68" Close="17.95" High="18.02" Low="17.55" Volume="44068629" />
|
|
<StockData Name="4" Date="07/25/2006 00:00:00" Price="18.07" Open="17.99" Close="18.07" High="18.2" Low="17.72" Volume="33636807" />
|
|
<StockData Name="4" Date="07/26/2006 00:00:00" Price="17.94" Open="17.98" Close="17.94" High="18.18" Low="17.86" Volume="33598860" />
|
|
<StockData Name="4" Date="07/27/2006 00:00:00" Price="17.69" Open="18.06" Close="17.69" High="18.12" Low="17.6" Volume="33205110" />
|
|
<StockData Name="4" Date="07/28/2006 00:00:00" Price="18.08" Open="17.84" Close="18.08" High="18.08" Low="17.79" Volume="37834204" />
|
|
<StockData Name="4" Date="07/31/2006 00:00:00" Price="17.88" Open="17.99" Close="17.88" High="18.36" Low="17.85" Volume="49212730" />
|
|
<StockData Name="4" Date="08/01/2006 00:00:00" Price="17.48" Open="17.85" Close="17.48" High="17.87" Low="17.48" Volume="41104838" />
|
|
<StockData Name="4" Date="08/02/2006 00:00:00" Price="17.48" Open="17.59" Close="17.48" High="17.69" Low="17.28" Volume="57825177" />
|
|
<StockData Name="4" Date="08/03/2006 00:00:00" Price="17.56" Open="17.32" Close="17.56" High="17.64" Low="17.15" Volume="58679619" />
|
|
<StockData Name="4" Date="08/04/2006 00:00:00" Price="17.24" Open="17.65" Close="17.24" High="17.66" Low="17.1" Volume="66839279" />
|
|
<StockData Name="4" Date="08/07/2006 00:00:00" Price="17.41" Open="17.28" Close="17.41" High="17.59" Low="17.19" Volume="34431092" />
|
|
<StockData Name="4" Date="08/08/2006 00:00:00" Price="17.29" Open="17.64" Close="17.29" High="17.65" Low="17.15" Volume="88583470" />
|
|
<StockData Name="4" Date="08/09/2006 00:00:00" Price="19.78" Open="19.41" Close="19.78" High="19.95" Low="19.35" Volume="221613148" />
|
|
<StockData Name="4" Date="08/10/2006 00:00:00" Price="19.56" Open="19.62" Close="19.56" High="19.78" Low="19.32" Volume="52254477" />
|
|
<StockData Name="4" Date="08/11/2006 00:00:00" Price="19.54" Open="19.51" Close="19.54" High="19.73" Low="19.37" Volume="42210672" />
|
|
<StockData Name="4" Date="08/14/2006 00:00:00" Price="20.09" Open="19.88" Close="20.09" High="20.22" Low="19.77" Volume="63896441" />
|
|
<StockData Name="4" Date="08/15/2006 00:00:00" Price="20.65" Open="20.45" Close="20.65" High="20.85" Low="20.29" Volume="72490339" />
|
|
<StockData Name="4" Date="08/16/2006 00:00:00" Price="21.1" Open="20.8" Close="21.1" High="21.14" Low="20.59" Volume="65322703" />
|
|
<StockData Name="4" Date="08/17/2006 00:00:00" Price="20.85" Open="20.99" Close="20.85" High="21.14" Low="20.72" Volume="43866460" />
|
|
<StockData Name="4" Date="08/18/2006 00:00:00" Price="20.86" Open="20.82" Close="20.86" High="20.9" Low="20.47" Volume="35122051" />
|
|
<StockData Name="4" Date="08/21/2006 00:00:00" Price="20.91" Open="20.61" Close="20.91" High="21" Low="20.57" Volume="29109755" />
|
|
<StockData Name="4" Date="08/22/2006 00:00:00" Price="21.24" Open="20.9" Close="21.24" High="21.34" Low="20.84" Volume="52521213" />
|
|
<StockData Name="4" Date="08/23/2006 00:00:00" Price="21.05" Open="21.2" Close="21.05" High="21.33" Low="20.83" Volume="36781952" />
|
|
<StockData Name="4" Date="08/24/2006 00:00:00" Price="21.09" Open="21.31" Close="21.09" High="21.42" Low="20.97" Volume="36286267" />
|
|
<StockData Name="4" Date="08/25/2006 00:00:00" Price="21.05" Open="21.03" Close="21.05" High="21.27" Low="20.96" Volume="29006826" />
|
|
<StockData Name="4" Date="08/28/2006 00:00:00" Price="21.41" Open="20.96" Close="21.41" High="21.48" Low="20.89" Volume="35103378" />
|
|
<StockData Name="4" Date="08/29/2006 00:00:00" Price="21.68" Open="21.34" Close="21.68" High="21.69" Low="21.19" Volume="43577696" />
|
|
<StockData Name="4" Date="08/30/2006 00:00:00" Price="21.67" Open="21.64" Close="21.67" High="21.75" Low="21.5" Volume="36126055" />
|
|
<StockData Name="4" Date="08/31/2006 00:00:00" Price="21.99" Open="21.65" Close="21.99" High="22.15" Low="21.65" Volume="85464611" />
|
|
<StockData Name="4" Date="09/01/2006 00:00:00" Price="22.27" Open="22.05" Close="22.27" High="22.35" Low="21.85" Volume="67310978" />
|
|
<StockData Name="4" Date="09/05/2006 00:00:00" Price="22.09" Open="22.13" Close="22.09" High="22.27" Low="22.02" Volume="65446383" />
|
|
<StockData Name="4" Date="09/06/2006 00:00:00" Price="21.69" Open="21.79" Close="21.69" High="22.29" Low="21.6" Volume="65591864" />
|
|
<StockData Name="4" Date="09/07/2006 00:00:00" Price="21.54" Open="21.53" Close="21.54" High="21.8" Low="21.18" Volume="56158558" />
|
|
<StockData Name="4" Date="09/08/2006 00:00:00" Price="21.75" Open="21.64" Close="21.75" High="21.76" Low="21.32" Volume="33304477" />
|
|
<StockData Name="4" Date="09/11/2006 00:00:00" Price="21.96" Open="21.56" Close="21.96" High="22.14" Low="21.52" Volume="42629388" />
|
|
<StockData Name="4" Date="09/12/2006 00:00:00" Price="22.65" Open="21.97" Close="22.65" High="22.65" Low="21.89" Volume="66068787" />
|
|
<StockData Name="4" Date="09/13/2006 00:00:00" Price="22.65" Open="22.62" Close="22.65" High="22.89" Low="22.55" Volume="43517012" />
|
|
<StockData Name="4" Date="09/14/2006 00:00:00" Price="22.7" Open="22.55" Close="22.7" High="22.78" Low="22.54" Volume="40388322" />
|
|
<StockData Name="4" Date="09/15/2006 00:00:00" Price="22.72" Open="22.86" Close="22.72" High="23.28" Low="22.6" Volume="62805038" />
|
|
<StockData Name="4" Date="09/18/2006 00:00:00" Price="22.84" Open="22.77" Close="22.84" High="23" Low="22.67" Volume="47057788" />
|
|
<StockData Name="4" Date="09/19/2006 00:00:00" Price="22.76" Open="22.8" Close="22.76" High="22.98" Low="22.44" Volume="55691988" />
|
|
<StockData Name="4" Date="09/20/2006 00:00:00" Price="23.27" Open="22.95" Close="23.27" High="23.34" Low="22.83" Volume="76493331" />
|
|
<StockData Name="4" Date="09/21/2006 00:00:00" Price="23.01" Open="23.35" Close="23.01" High="23.47" Low="22.94" Volume="56257852" />
|
|
<StockData Name="4" Date="09/22/2006 00:00:00" Price="22.88" Open="22.85" Close="22.88" High="23.04" Low="22.57" Volume="45429058" />
|
|
<StockData Name="4" Date="09/25/2006 00:00:00" Price="23.23" Open="22.97" Close="23.23" High="23.25" Low="22.67" Volume="40263620" />
|
|
<StockData Name="4" Date="09/26/2006 00:00:00" Price="23.5" Open="23.13" Close="23.5" High="23.5" Low="23" Volume="56996185" />
|
|
<StockData Name="4" Date="09/27/2006 00:00:00" Price="23.35" Open="23.31" Close="23.35" High="23.48" Low="23.12" Volume="38438873" />
|
|
<StockData Name="4" Date="09/28/2006 00:00:00" Price="23.48" Open="23.23" Close="23.48" High="23.5" Low="23.12" Volume="40107999" />
|
|
<StockData Name="4" Date="09/29/2006 00:00:00" Price="22.98" Open="23.44" Close="22.98" High="23.53" Low="22.96" Volume="38182191" />
|
|
<StockData Name="4" Date="10/02/2006 00:00:00" Price="22.98" Open="23.05" Close="22.98" High="23.24" Low="22.96" Volume="33250585" />
|
|
<StockData Name="4" Date="10/03/2006 00:00:00" Price="23.41" Open="22.87" Close="23.41" High="23.49" Low="22.8" Volume="38231911" />
|
|
<StockData Name="4" Date="10/04/2006 00:00:00" Price="23.93" Open="23.28" Close="23.93" High="23.98" Low="23.26" Volume="56164165" />
|
|
<StockData Name="4" Date="10/05/2006 00:00:00" Price="23.9" Open="23.91" Close="23.9" High="24" Low="23.74" Volume="51197663" />
|
|
<StockData Name="4" Date="10/06/2006 00:00:00" Price="24.09" Open="23.79" Close="24.09" High="24.2" Low="23.74" Volume="48921389" />
|
|
<StockData Name="4" Date="10/09/2006 00:00:00" Price="24.31" Open="24.25" Close="24.31" High="24.4" Low="24.12" Volume="37621343" />
|
|
<StockData Name="4" Date="10/10/2006 00:00:00" Price="24.33" Open="24.24" Close="24.33" High="24.39" Low="24" Volume="40805031" />
|
|
<StockData Name="4" Date="10/11/2006 00:00:00" Price="24.4" Open="24.21" Close="24.4" High="24.55" Low="24.17" Volume="40335200" />
|
|
<StockData Name="4" Date="10/12/2006 00:00:00" Price="24.45" Open="24.4" Close="24.45" High="24.53" Low="24.12" Volume="41543122" />
|
|
<StockData Name="4" Date="10/13/2006 00:00:00" Price="24.53" Open="24.4" Close="24.53" High="24.62" Low="24.36" Volume="35915944" />
|
|
<StockData Name="4" Date="10/16/2006 00:00:00" Price="24.59" Open="24.64" Close="24.59" High="24.78" Low="24.55" Volume="39471435" />
|
|
<StockData Name="4" Date="10/17/2006 00:00:00" Price="24.48" Open="24.45" Close="24.48" High="24.56" Low="24.12" Volume="41024824" />
|
|
<StockData Name="4" Date="10/18/2006 00:00:00" Price="24.18" Open="24.43" Close="24.18" High="24.64" Low="24.1" Volume="36313557" />
|
|
<StockData Name="4" Date="10/19/2006 00:00:00" Price="24.16" Open="24.01" Close="24.16" High="24.24" Low="23.73" Volume="48363552" />
|
|
<StockData Name="4" Date="10/20/2006 00:00:00" Price="24.55" Open="24.2" Close="24.55" High="24.58" Low="23.95" Volume="48075675" />
|
|
<StockData Name="4" Date="10/23/2006 00:00:00" Price="24.43" Open="24.45" Close="24.43" High="24.64" Low="24.27" Volume="48564745" />
|
|
<StockData Name="4" Date="10/24/2006 00:00:00" Price="24.34" Open="24.36" Close="24.34" High="24.54" Low="24.16" Volume="29855893" />
|
|
<StockData Name="4" Date="10/25/2006 00:00:00" Price="24.29" Open="24.23" Close="24.29" High="24.42" Low="24.09" Volume="38945753" />
|
|
<StockData Name="4" Date="10/26/2006 00:00:00" Price="24.19" Open="24.34" Close="24.19" High="24.36" Low="23.96" Volume="34283921" />
|
|
<StockData Name="4" Date="10/27/2006 00:00:00" Price="23.72" Open="24.11" Close="23.72" High="24.19" Low="23.63" Volume="43013659" />
|
|
<StockData Name="4" Date="10/30/2006 00:00:00" Price="23.9" Open="23.52" Close="23.9" High="24.03" Low="23.27" Volume="43635042" />
|
|
<StockData Name="4" Date="10/31/2006 00:00:00" Price="24.13" Open="24.16" Close="24.13" High="24.39" Low="24.02" Volume="45231652" />
|
|
<StockData Name="4" Date="11/01/2006 00:00:00" Price="24.1" Open="24.34" Close="24.1" High="24.45" Low="23.95" Volume="50212061" />
|
|
<StockData Name="4" Date="11/02/2006 00:00:00" Price="24.05" Open="23.98" Close="24.05" High="24.14" Low="23.9" Volume="38779294" />
|
|
<StockData Name="4" Date="11/03/2006 00:00:00" Price="23.77" Open="24.01" Close="23.77" High="24.03" Low="23.56" Volume="39373700" />
|
|
<StockData Name="4" Date="11/06/2006 00:00:00" Price="24.68" Open="24.14" Close="24.68" High="24.85" Low="24.12" Volume="74562118" />
|
|
<StockData Name="4" Date="11/07/2006 00:00:00" Price="24.84" Open="24.82" Close="24.84" High="25.01" Low="24.57" Volume="76113133" />
|
|
<StockData Name="4" Date="11/08/2006 00:00:00" Price="25.1" Open="24.67" Close="25.1" High="25.39" Low="24.5" Volume="125507450" />
|
|
<StockData Name="4" Date="11/09/2006 00:00:00" Price="26.71" Open="27.44" Close="26.71" High="27.44" Low="26.65" Volume="199589182" />
|
|
<StockData Name="4" Date="11/10/2006 00:00:00" Price="26.74" Open="26.67" Close="26.74" High="26.98" Low="26.56" Volume="59184096" />
|
|
<StockData Name="4" Date="11/13/2006 00:00:00" Price="26.68" Open="26.74" Close="26.68" High="26.8" Low="26.52" Volume="49381601" />
|
|
<StockData Name="4" Date="11/14/2006 00:00:00" Price="26.64" Open="26.7" Close="26.64" High="26.74" Low="26.41" Volume="48242853" />
|
|
<StockData Name="4" Date="11/15/2006 00:00:00" Price="26.6" Open="26.62" Close="26.6" High="26.75" Low="26.5" Volume="47338394" />
|
|
<StockData Name="4" Date="11/16/2006 00:00:00" Price="27.15" Open="26.74" Close="27.15" High="27.32" Low="26.73" Volume="65712526" />
|
|
<StockData Name="4" Date="11/17/2006 00:00:00" Price="26.93" Open="26.99" Close="26.93" High="27.06" Low="26.79" Volume="44489868" />
|
|
<StockData Name="4" Date="11/20/2006 00:00:00" Price="27.11" Open="26.98" Close="27.11" High="27.14" Low="26.72" Volume="42399548" />
|
|
<StockData Name="4" Date="11/21/2006 00:00:00" Price="26.8" Open="27.17" Close="26.8" High="27.18" Low="26.73" Volume="45044858" />
|
|
<StockData Name="4" Date="11/22/2006 00:00:00" Price="26.91" Open="26.93" Close="26.91" High="26.99" Low="26.75" Volume="27149170" />
|
|
<StockData Name="4" Date="11/24/2006 00:00:00" Price="26.84" Open="26.7" Close="26.84" High="26.88" Low="26.24" Volume="13489155" />
|
|
<StockData Name="4" Date="11/27/2006 00:00:00" Price="25.8" Open="26.76" Close="25.8" High="26.89" Low="25.73" Volume="63834826" />
|
|
<StockData Name="4" Date="11/28/2006 00:00:00" Price="27.03" Open="25.62" Close="27.03" High="27.13" Low="25.59" Volume="108758457" />
|
|
<StockData Name="4" Date="11/29/2006 00:00:00" Price="27.08" Open="27.05" Close="27.08" High="27.3" Low="26.9" Volume="68147587" />
|
|
<StockData Name="4" Date="11/30/2006 00:00:00" Price="26.91" Open="27.02" Close="26.91" High="27.05" Low="26.8" Volume="45972396" />
|
|
<StockData Name="4" Date="12/01/2006 00:00:00" Price="26.69" Open="26.95" Close="26.69" High="27.08" Low="26.45" Volume="47018882" />
|
|
<StockData Name="4" Date="12/04/2006 00:00:00" Price="27.25" Open="26.94" Close="27.25" High="27.57" Low="26.86" Volume="68516245" />
|
|
<StockData Name="4" Date="12/05/2006 00:00:00" Price="27.04" Open="27.4" Close="27.04" High="27.44" Low="27" Volume="43089040" />
|
|
<StockData Name="4" Date="12/06/2006 00:00:00" Price="27.09" Open="27.12" Close="27.09" High="27.27" Low="26.95" Volume="34111990" />
|
|
<StockData Name="4" Date="12/07/2006 00:00:00" Price="26.88" Open="27.2" Close="26.88" High="27.3" Low="26.88" Volume="31421233" />
|
|
<StockData Name="4" Date="12/08/2006 00:00:00" Price="26.98" Open="26.88" Close="26.98" High="27.15" Low="26.75" Volume="29499660" />
|
|
<StockData Name="4" Date="12/11/2006 00:00:00" Price="27.11" Open="26.9" Close="27.11" High="27.48" Low="26.85" Volume="43098753" />
|
|
<StockData Name="4" Date="12/12/2006 00:00:00" Price="27.08" Open="27.12" Close="27.08" High="27.4" Low="26.76" Volume="43371156" />
|
|
<StockData Name="4" Date="12/13/2006 00:00:00" Price="27.25" Open="27.34" Close="27.25" High="27.35" Low="26.93" Volume="43193488" />
|
|
<StockData Name="4" Date="12/14/2006 00:00:00" Price="27.31" Open="27.22" Close="27.31" High="27.44" Low="27.18" Volume="39515211" />
|
|
<StockData Name="4" Date="12/15/2006 00:00:00" Price="27.56" Open="27.43" Close="27.56" High="27.77" Low="27.33" Volume="66989972" />
|
|
<StockData Name="4" Date="12/18/2006 00:00:00" Price="27.61" Open="27.6" Close="27.61" High="27.96" Low="27.43" Volume="46261059" />
|
|
<StockData Name="4" Date="12/19/2006 00:00:00" Price="27.63" Open="27.47" Close="27.63" High="27.76" Low="27.3" Volume="38617792" />
|
|
<StockData Name="4" Date="12/20/2006 00:00:00" Price="27.39" Open="27.68" Close="27.39" High="27.7" Low="27.38" Volume="31902862" />
|
|
<StockData Name="4" Date="12/21/2006 00:00:00" Price="27.29" Open="27.5" Close="27.29" High="27.6" Low="27.22" Volume="32555872" />
|
|
<StockData Name="4" Date="12/22/2006 00:00:00" Price="26.93" Open="27.34" Close="26.93" High="27.42" Low="26.93" Volume="27400550" />
|
|
<StockData Name="4" Date="12/26/2006 00:00:00" Price="27.19" Open="27.04" Close="27.19" High="27.33" Low="26.85" Volume="18187535" />
|
|
<StockData Name="4" Date="12/27/2006 00:00:00" Price="27.3" Open="27.3" Close="27.3" High="27.5" Low="26.83" Volume="25685092" />
|
|
<StockData Name="4" Date="12/28/2006 00:00:00" Price="27.42" Open="27.28" Close="27.42" High="27.58" Low="27.25" Volume="35987609" />
|
|
<StockData Name="4" Date="12/29/2006 00:00:00" Price="27.33" Open="27.33" Close="27.33" High="27.63" Low="27.29" Volume="27134995" />
|
|
<StockData Name="4" Date="01/03/2007 00:00:00" Price="27.73" Open="27.46" Close="27.73" High="27.98" Low="27.33" Volume="64882632" />
|
|
<StockData Name="4" Date="01/04/2007 00:00:00" Price="28.46" Open="27.68" Close="28.46" High="28.49" Low="27.54" Volume="73336624" />
|
|
<StockData Name="4" Date="01/05/2007 00:00:00" Price="28.47" Open="28.44" Close="28.47" High="28.57" Low="28.05" Volume="62695796" />
|
|
<StockData Name="4" Date="01/08/2007 00:00:00" Price="28.63" Open="28.54" Close="28.63" High="28.74" Low="28.32" Volume="47946296" />
|
|
<StockData Name="4" Date="01/09/2007 00:00:00" Price="28.47" Open="28.72" Close="28.47" High="28.75" Low="28.31" Volume="50509081" />
|
|
<StockData Name="4" Date="01/10/2007 00:00:00" Price="28.68" Open="28.27" Close="28.68" High="28.73" Low="28.21" Volume="50643503" />
|
|
<StockData Name="4" Date="01/11/2007 00:00:00" Price="28.69" Open="28.77" Close="28.69" High="28.99" Low="28.61" Volume="54621312" />
|
|
<StockData Name="4" Date="01/12/2007 00:00:00" Price="28.92" Open="28.54" Close="28.92" High="28.97" Low="28.45" Volume="54588450" />
|
|
<StockData Name="4" Date="01/16/2007 00:00:00" Price="28.04" Open="28.59" Close="28.04" High="28.59" Low="28" Volume="75574434" />
|
|
<StockData Name="4" Date="01/17/2007 00:00:00" Price="26.98" Open="27.86" Close="26.98" High="28" Low="26.89" Volume="108959012" />
|
|
<StockData Name="4" Date="01/18/2007 00:00:00" Price="26.45" Open="27.13" Close="26.45" High="27.15" Low="26.27" Volume="80510694" />
|
|
<StockData Name="4" Date="01/19/2007 00:00:00" Price="26.7" Open="26.45" Close="26.7" High="26.85" Low="26.42" Volume="62445869" />
|
|
<StockData Name="4" Date="01/22/2007 00:00:00" Price="26.53" Open="26.75" Close="26.53" High="26.8" Low="26.15" Volume="69430042" />
|
|
<StockData Name="4" Date="01/23/2007 00:00:00" Price="26.04" Open="26.37" Close="26.04" High="26.72" Low="26.03" Volume="67798434" />
|
|
<StockData Name="4" Date="01/24/2007 00:00:00" Price="26.89" Open="26.23" Close="26.89" High="26.95" Low="26.19" Volume="63840210" />
|
|
<StockData Name="4" Date="01/25/2007 00:00:00" Price="26.22" Open="26.93" Close="26.22" High="26.95" Low="26.16" Volume="55341171" />
|
|
<StockData Name="4" Date="01/26/2007 00:00:00" Price="26.35" Open="26.16" Close="26.35" High="26.54" Low="25.76" Volume="64455158" />
|
|
<StockData Name="4" Date="01/29/2007 00:00:00" Price="26.21" Open="26.29" Close="26.21" High="26.47" Low="26" Volume="51550320" />
|
|
<StockData Name="4" Date="01/30/2007 00:00:00" Price="26.25" Open="26.29" Close="26.25" High="26.34" Low="26.03" Volume="45049924" />
|
|
<StockData Name="4" Date="01/31/2007 00:00:00" Price="26.62" Open="26.19" Close="26.62" High="26.81" Low="26.05" Volume="60521615" />
|
|
<StockData Name="4" Date="02/01/2007 00:00:00" Price="26.59" Open="26.67" Close="26.59" High="26.99" Low="26.36" Volume="55603246" />
|
|
<StockData Name="4" Date="02/02/2007 00:00:00" Price="27.14" Open="26.91" Close="27.14" High="27.18" Low="26.6" Volume="59573718" />
|
|
<StockData Name="4" Date="02/05/2007 00:00:00" Price="27.51" Open="27.42" Close="27.51" High="27.67" Low="27.23" Volume="61163567" />
|
|
<StockData Name="4" Date="02/06/2007 00:00:00" Price="27.28" Open="27.75" Close="27.28" High="27.78" Low="27.12" Volume="105909079" />
|
|
<StockData Name="4" Date="02/07/2007 00:00:00" Price="28.09" Open="28.62" Close="28.09" High="28.85" Low="28.08" Volume="128543750" />
|
|
<StockData Name="4" Date="02/08/2007 00:00:00" Price="28.14" Open="27.9" Close="28.14" High="28.35" Low="27.8" Volume="55300720" />
|
|
<StockData Name="4" Date="02/09/2007 00:00:00" Price="27.71" Open="28.06" Close="27.71" High="28.15" Low="27.48" Volume="50596502" />
|
|
<StockData Name="4" Date="02/12/2007 00:00:00" Price="27.54" Open="27.62" Close="27.54" High="27.75" Low="27.42" Volume="39266288" />
|
|
<StockData Name="4" Date="02/13/2007 00:00:00" Price="27.19" Open="27.66" Close="27.19" High="27.73" Low="27.01" Volume="60806707" />
|
|
<StockData Name="4" Date="02/14/2007 00:00:00" Price="27.46" Open="27.26" Close="27.46" High="27.65" Low="27.15" Volume="48674771" />
|
|
<StockData Name="4" Date="02/15/2007 00:00:00" Price="27.56" Open="27.59" Close="27.56" High="27.81" Low="27.45" Volume="36513077" />
|
|
<StockData Name="4" Date="02/16/2007 00:00:00" Price="27.52" Open="27.48" Close="27.52" High="27.55" Low="27.36" Volume="34920256" />
|
|
<StockData Name="4" Date="02/20/2007 00:00:00" Price="27.66" Open="27.56" Close="27.66" High="28" Low="27.28" Volume="40820936" />
|
|
<StockData Name="4" Date="02/21/2007 00:00:00" Price="27.38" Open="27.32" Close="27.38" High="27.61" Low="27.3" Volume="35562745" />
|
|
<StockData Name="4" Date="02/22/2007 00:00:00" Price="27.4" Open="27.52" Close="27.4" High="27.61" Low="27.22" Volume="40369507" />
|
|
<StockData Name="4" Date="02/23/2007 00:00:00" Price="27.51" Open="27.35" Close="27.51" High="27.67" Low="27.35" Volume="40705965" />
|
|
<StockData Name="4" Date="02/26/2007 00:00:00" Price="27.24" Open="27.64" Close="27.24" High="27.7" Low="27.02" Volume="37786651" />
|
|
<StockData Name="4" Date="02/27/2007 00:00:00" Price="25.71" Open="26.75" Close="25.71" High="26.95" Low="25.44" Volume="79035504" />
|
|
<StockData Name="4" Date="02/28/2007 00:00:00" Price="25.94" Open="25.8" Close="25.94" High="26.25" Low="25.75" Volume="63845592" />
|
|
<StockData Name="4" Date="03/01/2007 00:00:00" Price="25.85" Open="25.4" Close="25.85" High="26.25" Low="25.07" Volume="70372023" />
|
|
<StockData Name="4" Date="03/02/2007 00:00:00" Price="25.3" Open="25.69" Close="25.3" High="25.97" Low="25.15" Volume="68611508" />
|
|
<StockData Name="4" Date="03/05/2007 00:00:00" Price="25.46" Open="25.02" Close="25.46" High="25.75" Low="24.82" Volume="60065235" />
|
|
<StockData Name="4" Date="03/06/2007 00:00:00" Price="25.96" Open="25.79" Close="25.96" High="26.07" Low="25.7" Volume="51849523" />
|
|
<StockData Name="4" Date="03/07/2007 00:00:00" Price="25.87" Open="25.91" Close="25.87" High="26.12" Low="25.58" Volume="65493489" />
|
|
<StockData Name="4" Date="03/08/2007 00:00:00" Price="26.15" Open="26.17" Close="26.15" High="26.43" Low="26.07" Volume="43880139" />
|
|
<StockData Name="4" Date="03/09/2007 00:00:00" Price="26.08" Open="26.42" Close="26.08" High="26.49" Low="25.94" Volume="39310540" />
|
|
<StockData Name="4" Date="03/12/2007 00:00:00" Price="26.17" Open="25.98" Close="26.17" High="26.25" Low="25.89" Volume="29197073" />
|
|
<StockData Name="4" Date="03/13/2007 00:00:00" Price="25.5" Open="26" Close="25.5" High="26.23" Low="25.47" Volume="58047214" />
|
|
<StockData Name="4" Date="03/14/2007 00:00:00" Price="25.85" Open="25.5" Close="25.85" High="25.88" Low="25.26" Volume="53373166" />
|
|
<StockData Name="4" Date="03/15/2007 00:00:00" Price="25.81" Open="25.7" Close="25.81" High="25.93" Low="25.62" Volume="38349248" />
|
|
<StockData Name="4" Date="03/16/2007 00:00:00" Price="25.99" Open="25.79" Close="25.99" High="26.07" Low="25.73" Volume="49915600" />
|
|
<StockData Name="4" Date="03/19/2007 00:00:00" Price="26.3" Open="26.19" Close="26.3" High="26.37" Low="26" Volume="37548756" />
|
|
<StockData Name="4" Date="03/20/2007 00:00:00" Price="26.34" Open="26.33" Close="26.34" High="26.48" Low="26.1" Volume="43998719" />
|
|
<StockData Name="4" Date="03/21/2007 00:00:00" Price="26.79" Open="26.4" Close="26.79" High="26.79" Low="26.06" Volume="44315237" />
|
|
<StockData Name="4" Date="03/22/2007 00:00:00" Price="26.37" Open="26.76" Close="26.37" High="26.79" Low="26.36" Volume="38320780" />
|
|
<StockData Name="4" Date="03/23/2007 00:00:00" Price="26.19" Open="26.45" Close="26.19" High="26.58" Low="26.19" Volume="31208588" />
|
|
<StockData Name="4" Date="03/26/2007 00:00:00" Price="26.34" Open="26.23" Close="26.34" High="26.35" Low="25.81" Volume="44670791" />
|
|
<StockData Name="4" Date="03/27/2007 00:00:00" Price="25.93" Open="26.15" Close="25.93" High="26.24" Low="25.85" Volume="39235728" />
|
|
<StockData Name="4" Date="03/28/2007 00:00:00" Price="25.7" Open="25.79" Close="25.7" High="27" Low="25.57" Volume="43903012" />
|
|
<StockData Name="4" Date="03/29/2007 00:00:00" Price="25.43" Open="25.92" Close="25.43" High="25.97" Low="25.16" Volume="56828490" />
|
|
<StockData Name="4" Date="03/30/2007 00:00:00" Price="25.53" Open="25.43" Close="25.53" High="25.65" Low="25.11" Volume="38926087" />
|
|
<StockData Name="4" Date="04/02/2007 00:00:00" Price="25.4" Open="25.66" Close="25.4" High="25.73" Low="25.31" Volume="33531852" />
|
|
<StockData Name="4" Date="04/03/2007 00:00:00" Price="25.85" Open="25.54" Close="25.85" High="26.07" Low="25.44" Volume="45491561" />
|
|
<StockData Name="4" Date="04/04/2007 00:00:00" Price="26.1" Open="25.95" Close="26.1" High="26.22" Low="25.88" Volume="39977376" />
|
|
<StockData Name="4" Date="04/05/2007 00:00:00" Price="26.06" Open="26.02" Close="26.06" High="26.17" Low="25.9" Volume="29414875" />
|
|
<StockData Name="4" Date="04/09/2007 00:00:00" Price="26.2" Open="26.12" Close="26.2" High="26.35" Low="26.11" Volume="28194765" />
|
|
<StockData Name="4" Date="04/10/2007 00:00:00" Price="25.99" Open="26.1" Close="25.99" High="26.18" Low="25.78" Volume="38578375" />
|
|
<StockData Name="4" Date="04/11/2007 00:00:00" Price="25.79" Open="25.97" Close="25.79" High="26.14" Low="25.64" Volume="43373257" />
|
|
<StockData Name="4" Date="04/12/2007 00:00:00" Price="25.97" Open="25.78" Close="25.97" High="26.07" Low="25.63" Volume="28079908" />
|
|
<StockData Name="4" Date="04/13/2007 00:00:00" Price="26.68" Open="25.92" Close="26.68" High="26.95" Low="25.64" Volume="83199270" />
|
|
<StockData Name="4" Date="04/16/2007 00:00:00" Price="26.62" Open="26.67" Close="26.62" High="26.93" Low="26.48" Volume="51877396" />
|
|
<StockData Name="4" Date="04/17/2007 00:00:00" Price="26.84" Open="26.68" Close="26.84" High="27.12" Low="26.56" Volume="59265020" />
|
|
<StockData Name="4" Date="04/18/2007 00:00:00" Price="26.87" Open="26.66" Close="26.87" High="26.99" Low="26.5" Volume="32157908" />
|
|
<StockData Name="4" Date="04/19/2007 00:00:00" Price="26.68" Open="26.59" Close="26.68" High="26.75" Low="26.47" Volume="29351552" />
|
|
<StockData Name="4" Date="04/20/2007 00:00:00" Price="26.99" Open="27.05" Close="26.99" High="27.1" Low="26.75" Volume="43811754" />
|
|
<StockData Name="4" Date="04/23/2007 00:00:00" Price="26.58" Open="26.91" Close="26.58" High="26.94" Low="26.5" Volume="38520485" />
|
|
<StockData Name="4" Date="04/24/2007 00:00:00" Price="26.33" Open="26.65" Close="26.33" High="26.66" Low="26.06" Volume="53361593" />
|
|
<StockData Name="4" Date="04/25/2007 00:00:00" Price="26.78" Open="26.53" Close="26.78" High="26.87" Low="26.22" Volume="45187477" />
|
|
<StockData Name="4" Date="04/26/2007 00:00:00" Price="26.55" Open="26.82" Close="26.55" High="27.16" Low="26.54" Volume="50959013" />
|
|
<StockData Name="4" Date="04/27/2007 00:00:00" Price="27.03" Open="26.51" Close="27.03" High="27.05" Low="26.49" Volume="45179831" />
|
|
<StockData Name="4" Date="04/30/2007 00:00:00" Price="26.74" Open="27" Close="26.74" High="27.2" Low="26.74" Volume="50390506" />
|
|
<StockData Name="4" Date="05/01/2007 00:00:00" Price="26.86" Open="26.87" Close="26.86" High="27.03" Low="26.56" Volume="46230068" />
|
|
<StockData Name="4" Date="05/02/2007 00:00:00" Price="27.67" Open="27.03" Close="27.67" High="27.75" Low="27.02" Volume="57676081" />
|
|
<StockData Name="4" Date="05/03/2007 00:00:00" Price="27.7" Open="27.76" Close="27.7" High="27.94" Low="27.56" Volume="37049891" />
|
|
<StockData Name="4" Date="05/04/2007 00:00:00" Price="27.91" Open="27.94" Close="27.91" High="28" Low="27.8" Volume="45894590" />
|
|
<StockData Name="4" Date="05/07/2007 00:00:00" Price="27.81" Open="27.96" Close="27.81" High="27.97" Low="27.76" Volume="46450151" />
|
|
<StockData Name="4" Date="05/08/2007 00:00:00" Price="28.36" Open="27.78" Close="28.36" High="28.48" Low="27.64" Volume="99675256" />
|
|
<StockData Name="4" Date="05/09/2007 00:00:00" Price="26.51" Open="27.02" Close="26.51" High="27.09" Low="26.44" Volume="151632320" />
|
|
<StockData Name="4" Date="05/10/2007 00:00:00" Price="26.29" Open="26.37" Close="26.29" High="26.77" Low="26.26" Volume="59617629" />
|
|
<StockData Name="4" Date="05/11/2007 00:00:00" Price="26.63" Open="26.44" Close="26.63" High="26.65" Low="26.35" Volume="39131718" />
|
|
<StockData Name="4" Date="05/14/2007 00:00:00" Price="26.29" Open="26.62" Close="26.29" High="26.65" Low="26.12" Volume="50565508" />
|
|
<StockData Name="4" Date="05/15/2007 00:00:00" Price="26.13" Open="26.36" Close="26.13" High="26.49" Low="26.08" Volume="43068415" />
|
|
<StockData Name="4" Date="05/16/2007 00:00:00" Price="26.48" Open="26.3" Close="26.48" High="26.49" Low="26.13" Volume="38682597" />
|
|
<StockData Name="4" Date="05/17/2007 00:00:00" Price="26.28" Open="26.3" Close="26.28" High="26.62" Low="26.25" Volume="37159257" />
|
|
<StockData Name="4" Date="05/18/2007 00:00:00" Price="26.21" Open="26.36" Close="26.21" High="26.41" Low="26.16" Volume="40783666" />
|
|
<StockData Name="4" Date="05/21/2007 00:00:00" Price="26.4" Open="26.21" Close="26.4" High="26.54" Low="26.19" Volume="43447318" />
|
|
<StockData Name="4" Date="05/22/2007 00:00:00" Price="26.37" Open="26.38" Close="26.37" High="26.5" Low="26.26" Volume="40017605" />
|
|
<StockData Name="4" Date="05/23/2007 00:00:00" Price="25.97" Open="26.41" Close="25.97" High="26.43" Low="25.88" Volume="54847946" />
|
|
<StockData Name="4" Date="05/24/2007 00:00:00" Price="25.4" Open="26.01" Close="25.4" High="26.06" Low="25.33" Volume="67835651" />
|
|
<StockData Name="4" Date="05/25/2007 00:00:00" Price="25.52" Open="25.54" Close="25.52" High="25.68" Low="25.4" Volume="42654760" />
|
|
<StockData Name="4" Date="05/29/2007 00:00:00" Price="25.9" Open="25.59" Close="25.9" High="26" Low="25.55" Volume="39930004" />
|
|
<StockData Name="4" Date="05/30/2007 00:00:00" Price="26.39" Open="25.69" Close="26.39" High="26.4" Low="25.6" Volume="56031271" />
|
|
<StockData Name="4" Date="05/31/2007 00:00:00" Price="26.92" Open="26.74" Close="26.92" High="26.99" Low="26.49" Volume="76373833" />
|
|
<StockData Name="4" Date="06/01/2007 00:00:00" Price="26.86" Open="26.95" Close="26.86" High="27.4" Low="26.83" Volume="47544092" />
|
|
<StockData Name="4" Date="06/04/2007 00:00:00" Price="27.01" Open="26.72" Close="27.01" High="27.05" Low="26.65" Volume="32527642" />
|
|
<StockData Name="4" Date="06/05/2007 00:00:00" Price="27.2" Open="26.86" Close="27.2" High="27.3" Low="26.86" Volume="59490917" />
|
|
<StockData Name="4" Date="06/06/2007 00:00:00" Price="26.6" Open="26.98" Close="26.6" High="27.08" Low="26.47" Volume="42876297" />
|
|
<StockData Name="4" Date="06/07/2007 00:00:00" Price="25.85" Open="26.45" Close="25.85" High="26.6" Low="25.84" Volume="68522595" />
|
|
<StockData Name="4" Date="06/08/2007 00:00:00" Price="26.48" Open="25.88" Close="26.48" High="26.51" Low="25.84" Volume="47290924" />
|
|
<StockData Name="4" Date="06/11/2007 00:00:00" Price="26.32" Open="26.29" Close="26.32" High="26.53" Low="26.27" Volume="24540037" />
|
|
<StockData Name="4" Date="06/12/2007 00:00:00" Price="26.06" Open="26.12" Close="26.06" High="26.53" Low="26.03" Volume="49540392" />
|
|
<StockData Name="4" Date="06/13/2007 00:00:00" Price="26.53" Open="26.22" Close="26.53" High="26.53" Low="25.86" Volume="43059312" />
|
|
<StockData Name="4" Date="06/14/2007 00:00:00" Price="26.83" Open="26.53" Close="26.83" High="26.97" Low="26.51" Volume="39941415" />
|
|
<StockData Name="4" Date="06/15/2007 00:00:00" Price="27.39" Open="27.04" Close="27.39" High="27.4" Low="26.88" Volume="74482063" />
|
|
<StockData Name="4" Date="06/18/2007 00:00:00" Price="27.21" Open="27.39" Close="27.21" High="27.4" Low="27.04" Volume="45464922" />
|
|
<StockData Name="4" Date="06/19/2007 00:00:00" Price="27.3" Open="27.1" Close="27.3" High="27.4" Low="26.88" Volume="42426886" />
|
|
<StockData Name="4" Date="06/20/2007 00:00:00" Price="27.2" Open="27.38" Close="27.2" High="27.7" Low="27.14" Volume="62300569" />
|
|
<StockData Name="4" Date="06/21/2007 00:00:00" Price="27.32" Open="27.18" Close="27.32" High="27.44" Low="26.91" Volume="50550591" />
|
|
<StockData Name="4" Date="06/22/2007 00:00:00" Price="26.92" Open="27.17" Close="26.92" High="27.49" Low="26.85" Volume="54270609" />
|
|
<StockData Name="4" Date="06/25/2007 00:00:00" Price="27.03" Open="26.84" Close="27.03" High="27.35" Low="26.75" Volume="44093197" />
|
|
<StockData Name="4" Date="06/26/2007 00:00:00" Price="27.15" Open="27.29" Close="27.15" High="27.49" Low="26.99" Volume="53508976" />
|
|
<StockData Name="4" Date="06/27/2007 00:00:00" Price="27.27" Open="26.95" Close="27.27" High="27.3" Low="26.85" Volume="38408028" />
|
|
<StockData Name="4" Date="06/28/2007 00:00:00" Price="27.85" Open="27.71" Close="27.85" High="28.4" Low="27.57" Volume="78065936" />
|
|
<StockData Name="4" Date="06/29/2007 00:00:00" Price="27.85" Open="27.98" Close="27.85" High="28.06" Low="27.65" Volume="44990284" />
|
|
<StockData Name="4" Date="07/02/2007 00:00:00" Price="27.89" Open="28.02" Close="27.89" High="28.06" Low="27.79" Volume="37013450" />
|
|
<StockData Name="4" Date="07/03/2007 00:00:00" Price="28.1" Open="27.97" Close="28.1" High="28.1" Low="27.81" Volume="22459292" />
|
|
<StockData Name="4" Date="07/05/2007 00:00:00" Price="28.37" Open="28.06" Close="28.37" High="28.38" Low="27.94" Volume="38776282" />
|
|
<StockData Name="4" Date="07/06/2007 00:00:00" Price="28.47" Open="28.34" Close="28.47" High="28.5" Low="28.24" Volume="34529015" />
|
|
<StockData Name="4" Date="07/09/2007 00:00:00" Price="28.45" Open="28.42" Close="28.45" High="28.5" Low="28.35" Volume="33284588" />
|
|
<StockData Name="4" Date="07/10/2007 00:00:00" Price="28.31" Open="28.18" Close="28.31" High="28.48" Low="28.1" Volume="39572594" />
|
|
<StockData Name="4" Date="07/11/2007 00:00:00" Price="28.76" Open="28.14" Close="28.76" High="28.8" Low="28.13" Volume="42390223" />
|
|
<StockData Name="4" Date="07/12/2007 00:00:00" Price="29.8" Open="28.89" Close="29.8" High="29.97" Low="27.56" Volume="91923049" />
|
|
<StockData Name="4" Date="07/13/2007 00:00:00" Price="29.89" Open="29.52" Close="29.89" High="29.96" Low="29.5" Volume="56228865" />
|
|
<StockData Name="4" Date="07/16/2007 00:00:00" Price="29.89" Open="29.72" Close="29.89" High="30" Low="29.72" Volume="44305495" />
|
|
<StockData Name="4" Date="07/17/2007 00:00:00" Price="29.73" Open="29.84" Close="29.73" High="29.98" Low="29.6" Volume="37508577" />
|
|
<StockData Name="4" Date="07/18/2007 00:00:00" Price="29.44" Open="29.45" Close="29.44" High="29.55" Low="28.88" Volume="47982733" />
|
|
<StockData Name="4" Date="07/19/2007 00:00:00" Price="29.94" Open="29.85" Close="29.94" High="30" Low="29.81" Volume="53279768" />
|
|
<StockData Name="4" Date="07/20/2007 00:00:00" Price="29.59" Open="29.94" Close="29.59" High="29.94" Low="29.4" Volume="45821646" />
|
|
<StockData Name="4" Date="07/23/2007 00:00:00" Price="30.26" Open="29.73" Close="30.26" High="30.39" Low="29.68" Volume="63484024" />
|
|
<StockData Name="4" Date="07/24/2007 00:00:00" Price="29.76" Open="29.95" Close="29.76" High="30.36" Low="29.58" Volume="71609370" />
|
|
<StockData Name="4" Date="07/25/2007 00:00:00" Price="29.91" Open="30" Close="29.91" High="30.24" Low="29.65" Volume="53129093" />
|
|
<StockData Name="4" Date="07/26/2007 00:00:00" Price="29.67" Open="29.49" Close="29.67" High="29.95" Low="29.08" Volume="76010527" />
|
|
<StockData Name="4" Date="07/27/2007 00:00:00" Price="28.97" Open="29.73" Close="28.97" High="29.85" Low="28.94" Volume="65822241" />
|
|
<StockData Name="4" Date="07/30/2007 00:00:00" Price="29.49" Open="29" Close="29.49" High="29.56" Low="28.63" Volume="44473678" />
|
|
<StockData Name="4" Date="07/31/2007 00:00:00" Price="28.91" Open="29.82" Close="28.91" High="29.86" Low="28.91" Volume="53762835" />
|
|
<StockData Name="4" Date="08/01/2007 00:00:00" Price="29.77" Open="28.77" Close="29.77" High="29.82" Low="28.75" Volume="60423624" />
|
|
<StockData Name="4" Date="08/02/2007 00:00:00" Price="30.13" Open="29.72" Close="30.13" High="30.21" Low="29.67" Volume="57791116" />
|
|
<StockData Name="4" Date="08/03/2007 00:00:00" Price="29.46" Open="30" Close="29.46" High="30.13" Low="29.44" Volume="51301944" />
|
|
<StockData Name="4" Date="08/06/2007 00:00:00" Price="29.5" Open="29.59" Close="29.5" High="29.7" Low="28.9" Volume="71378962" />
|
|
<StockData Name="4" Date="08/07/2007 00:00:00" Price="29.69" Open="29.52" Close="29.69" High="29.86" Low="28.93" Volume="81727230" />
|
|
<StockData Name="4" Date="08/08/2007 00:00:00" Price="31.68" Open="31.13" Close="31.68" High="32.25" Low="31" Volume="193471085" />
|
|
<StockData Name="4" Date="08/09/2007 00:00:00" Price="31.4" Open="31.2" Close="31.4" High="32.47" Low="31.18" Volume="102408626" />
|
|
<StockData Name="4" Date="08/10/2007 00:00:00" Price="31.39" Open="31" Close="31.39" High="31.5" Low="30.84" Volume="82952052" />
|
|
<StockData Name="4" Date="08/13/2007 00:00:00" Price="30.83" Open="31.57" Close="30.83" High="31.6" Low="30.78" Volume="76586004" />
|
|
<StockData Name="4" Date="08/14/2007 00:00:00" Price="30.26" Open="30.98" Close="30.26" High="31.17" Low="30.08" Volume="86429465" />
|
|
<StockData Name="4" Date="08/15/2007 00:00:00" Price="29.92" Open="30.15" Close="29.92" High="30.74" Low="29.89" Volume="67223059" />
|
|
<StockData Name="4" Date="08/16/2007 00:00:00" Price="29.3" Open="29.78" Close="29.3" High="30.05" Low="28.58" Volume="103118703" />
|
|
<StockData Name="4" Date="08/17/2007 00:00:00" Price="29.99" Open="30.01" Close="29.99" High="30.46" Low="29.56" Volume="78471822" />
|
|
<StockData Name="4" Date="08/20/2007 00:00:00" Price="29.76" Open="29.93" Close="29.76" High="30.31" Low="29.52" Volume="50697269" />
|
|
<StockData Name="4" Date="08/21/2007 00:00:00" Price="30.1" Open="29.76" Close="30.1" High="30.3" Low="29.69" Volume="39862921" />
|
|
<StockData Name="4" Date="08/22/2007 00:00:00" Price="30.26" Open="30.45" Close="30.26" High="30.47" Low="29.91" Volume="39826235" />
|
|
<StockData Name="4" Date="08/23/2007 00:00:00" Price="30.27" Open="30.49" Close="30.27" High="30.62" Low="30.06" Volume="38036035" />
|
|
<StockData Name="4" Date="08/24/2007 00:00:00" Price="30.73" Open="30.2" Close="30.73" High="30.75" Low="30.07" Volume="33966028" />
|
|
<StockData Name="4" Date="08/27/2007 00:00:00" Price="31.1" Open="30.51" Close="31.1" High="31.25" Low="30.51" Volume="43422027" />
|
|
<StockData Name="4" Date="08/28/2007 00:00:00" Price="30.41" Open="30.86" Close="30.41" High="31.1" Low="30.39" Volume="41973052" />
|
|
<StockData Name="4" Date="08/29/2007 00:00:00" Price="31" Open="30.54" Close="31" High="31.02" Low="30.49" Volume="39610246" />
|
|
<StockData Name="4" Date="08/30/2007 00:00:00" Price="31.43" Open="30.82" Close="31.43" High="31.97" Low="30.76" Volume="56346921" />
|
|
<StockData Name="4" Date="08/31/2007 00:00:00" Price="31.92" Open="31.87" Close="31.92" High="31.98" Low="31.67" Volume="39064060" />
|
|
<StockData Name="4" Date="09/04/2007 00:00:00" Price="32.32" Open="31.94" Close="32.32" High="32.5" Low="31.75" Volume="54173718" />
|
|
<StockData Name="4" Date="09/05/2007 00:00:00" Price="32.22" Open="32.1" Close="32.22" High="32.29" Low="31.92" Volume="53362136" />
|
|
<StockData Name="4" Date="09/06/2007 00:00:00" Price="31.84" Open="32.37" Close="31.84" High="32.44" Low="31.73" Volume="45735917" />
|
|
<StockData Name="4" Date="09/07/2007 00:00:00" Price="31.52" Open="31.43" Close="31.52" High="31.77" Low="31.09" Volume="60761839" />
|
|
<StockData Name="4" Date="09/10/2007 00:00:00" Price="31.74" Open="31.69" Close="31.74" High="32" Low="31.22" Volume="40180849" />
|
|
<StockData Name="4" Date="09/11/2007 00:00:00" Price="32.16" Open="31.96" Close="32.16" High="32.17" Low="31.73" Volume="33080734" />
|
|
<StockData Name="4" Date="09/12/2007 00:00:00" Price="31.78" Open="32.07" Close="31.78" High="32.12" Low="31.73" Volume="35104188" />
|
|
<StockData Name="4" Date="09/13/2007 00:00:00" Price="31.51" Open="31.96" Close="31.51" High="32.04" Low="31.4" Volume="33575510" />
|
|
<StockData Name="4" Date="09/14/2007 00:00:00" Price="31.56" Open="31.43" Close="31.56" High="31.69" Low="31.15" Volume="31408048" />
|
|
<StockData Name="4" Date="09/17/2007 00:00:00" Price="31.5" Open="31.33" Close="31.5" High="31.75" Low="31.25" Volume="29943659" />
|
|
<StockData Name="4" Date="09/18/2007 00:00:00" Price="32.04" Open="31.58" Close="32.04" High="32.04" Low="31.41" Volume="56188658" />
|
|
<StockData Name="4" Date="09/19/2007 00:00:00" Price="32.09" Open="32.23" Close="32.09" High="32.48" Low="32.05" Volume="49608172" />
|
|
<StockData Name="4" Date="09/20/2007 00:00:00" Price="32.21" Open="31.99" Close="32.21" High="32.39" Low="31.91" Volume="33397058" />
|
|
<StockData Name="4" Date="09/21/2007 00:00:00" Price="32.3" Open="32.56" Close="32.3" High="32.56" Low="32.19" Volume="56847085" />
|
|
<StockData Name="4" Date="09/24/2007 00:00:00" Price="31.88" Open="32.22" Close="31.88" High="32.43" Low="31.75" Volume="41177824" />
|
|
<StockData Name="4" Date="09/25/2007 00:00:00" Price="32.44" Open="31.75" Close="32.44" High="32.53" Low="31.65" Volume="47894216" />
|
|
<StockData Name="4" Date="09/26/2007 00:00:00" Price="32.99" Open="32.65" Close="32.99" High="33" Low="32.6" Volume="64890287" />
|
|
<StockData Name="4" Date="09/27/2007 00:00:00" Price="33.23" Open="33.02" Close="33.23" High="33.29" Low="32.85" Volume="38083403" />
|
|
<StockData Name="4" Date="09/28/2007 00:00:00" Price="33.13" Open="33.14" Close="33.13" High="33.38" Low="32.97" Volume="33791173" />
|
|
<StockData Name="4" Date="10/01/2007 00:00:00" Price="32.99" Open="33.01" Close="32.99" High="33.33" Low="32.97" Volume="42089270" />
|
|
<StockData Name="4" Date="10/02/2007 00:00:00" Price="33.01" Open="33" Close="33.01" High="33.13" Low="32.87" Volume="31435624" />
|
|
<StockData Name="4" Date="10/03/2007 00:00:00" Price="32.45" Open="32.9" Close="32.45" High="32.97" Low="32.43" Volume="37321104" />
|
|
<StockData Name="4" Date="10/04/2007 00:00:00" Price="32.15" Open="32.59" Close="32.15" High="32.68" Low="31.88" Volume="50560818" />
|
|
<StockData Name="4" Date="10/05/2007 00:00:00" Price="32.65" Open="32.34" Close="32.65" High="32.81" Low="32.26" Volume="36315766" />
|
|
<StockData Name="4" Date="10/08/2007 00:00:00" Price="32.71" Open="32.53" Close="32.71" High="32.9" Low="32.51" Volume="19355184" />
|
|
<StockData Name="4" Date="10/09/2007 00:00:00" Price="33.08" Open="32.8" Close="33.08" High="33.09" Low="32.65" Volume="32973317" />
|
|
<StockData Name="4" Date="10/10/2007 00:00:00" Price="33.27" Open="33.39" Close="33.27" High="33.5" Low="33.15" Volume="36917624" />
|
|
<StockData Name="4" Date="10/11/2007 00:00:00" Price="32.8" Open="33.38" Close="32.8" High="33.6" Low="32.6" Volume="45219843" />
|
|
<StockData Name="4" Date="10/12/2007 00:00:00" Price="32.92" Open="32.83" Close="32.92" High="33.12" Low="32.75" Volume="29087153" />
|
|
<StockData Name="4" Date="10/15/2007 00:00:00" Price="32.79" Open="32.92" Close="32.79" High="33.14" Low="32.51" Volume="34711497" />
|
|
<StockData Name="4" Date="10/16/2007 00:00:00" Price="32.29" Open="32.41" Close="32.29" High="32.5" Low="31.85" Volume="51867387" />
|
|
<StockData Name="4" Date="10/17/2007 00:00:00" Price="32.46" Open="32.7" Close="32.46" High="32.74" Low="31.91" Volume="38774933" />
|
|
<StockData Name="4" Date="10/18/2007 00:00:00" Price="32.68" Open="32.19" Close="32.68" High="32.93" Low="32.18" Volume="33167374" />
|
|
<StockData Name="4" Date="10/19/2007 00:00:00" Price="31.5" Open="32.62" Close="31.5" High="32.63" Low="31.4" Volume="60421524" />
|
|
<StockData Name="4" Date="10/22/2007 00:00:00" Price="31.37" Open="31.1" Close="31.37" High="31.47" Low="30.95" Volume="41887308" />
|
|
<StockData Name="4" Date="10/23/2007 00:00:00" Price="31.54" Open="31.35" Close="31.54" High="31.58" Low="30.09" Volume="50306389" />
|
|
<StockData Name="4" Date="10/24/2007 00:00:00" Price="31.26" Open="31.17" Close="31.26" High="31.36" Low="30.52" Volume="48647379" />
|
|
<StockData Name="4" Date="10/25/2007 00:00:00" Price="31.18" Open="31.37" Close="31.18" High="31.88" Low="31.05" Volume="41326491" />
|
|
<StockData Name="4" Date="10/26/2007 00:00:00" Price="31.9" Open="31.81" Close="31.9" High="32.1" Low="31.31" Volume="42231621" />
|
|
<StockData Name="4" Date="10/29/2007 00:00:00" Price="32.41" Open="32.25" Close="32.41" High="32.49" Low="32" Volume="34941674" />
|
|
<StockData Name="4" Date="10/30/2007 00:00:00" Price="32.61" Open="32.26" Close="32.61" High="32.95" Low="32.13" Volume="39997399" />
|
|
<StockData Name="4" Date="10/31/2007 00:00:00" Price="33.06" Open="32.94" Close="33.06" High="33.19" Low="32.49" Volume="54876480" />
|
|
<StockData Name="4" Date="11/01/2007 00:00:00" Price="32.18" Open="32.84" Close="32.18" High="33.25" Low="32.13" Volume="49818260" />
|
|
<StockData Name="4" Date="11/02/2007 00:00:00" Price="32.51" Open="32.4" Close="32.51" High="32.71" Low="32.11" Volume="53250325" />
|
|
<StockData Name="4" Date="11/05/2007 00:00:00" Price="33.08" Open="32.64" Close="33.08" High="33.25" Low="32.38" Volume="69607190" />
|
|
<StockData Name="4" Date="11/06/2007 00:00:00" Price="34.08" Open="33.45" Close="34.08" High="34.24" Low="33.41" Volume="91068534" />
|
|
<StockData Name="4" Date="11/07/2007 00:00:00" Price="32.75" Open="34.04" Close="32.75" High="34.09" Low="32.54" Volume="138235917" />
|
|
<StockData Name="4" Date="11/08/2007 00:00:00" Price="29.63" Open="30.4" Close="29.63" High="31.09" Low="29.51" Volume="192353617" />
|
|
<StockData Name="4" Date="11/09/2007 00:00:00" Price="28.58" Open="29.06" Close="28.58" High="29.28" Low="28.15" Volume="120544563" />
|
|
<StockData Name="4" Date="11/12/2007 00:00:00" Price="29.11" Open="28.83" Close="29.11" High="29.79" Low="28.79" Volume="89644676" />
|
|
<StockData Name="4" Date="11/13/2007 00:00:00" Price="30.14" Open="29.61" Close="30.14" High="30.15" Low="29.11" Volume="64869705" />
|
|
<StockData Name="4" Date="11/14/2007 00:00:00" Price="29.71" Open="30.42" Close="29.71" High="30.44" Low="29.55" Volume="61079730" />
|
|
<StockData Name="4" Date="11/15/2007 00:00:00" Price="29.3" Open="29.5" Close="29.3" High="29.68" Low="29.06" Volume="59934002" />
|
|
<StockData Name="4" Date="11/16/2007 00:00:00" Price="29.94" Open="29.85" Close="29.94" High="30.1" Low="29.45" Volume="53847389" />
|
|
<StockData Name="4" Date="11/19/2007 00:00:00" Price="29.43" Open="29.76" Close="29.43" High="29.99" Low="29.28" Volume="43525964" />
|
|
<StockData Name="4" Date="11/20/2007 00:00:00" Price="29.04" Open="29.44" Close="29.04" High="29.84" Low="28.49" Volume="63283953" />
|
|
<StockData Name="4" Date="11/21/2007 00:00:00" Price="28.25" Open="28.38" Close="28.25" High="28.75" Low="28.11" Volume="53960868" />
|
|
<StockData Name="4" Date="11/23/2007 00:00:00" Price="28.69" Open="28.44" Close="28.69" High="28.78" Low="28.14" Volume="22127808" />
|
|
<StockData Name="4" Date="11/26/2007 00:00:00" Price="27.5" Open="28.76" Close="27.5" High="28.79" Low="27.42" Volume="84568506" />
|
|
<StockData Name="4" Date="11/27/2007 00:00:00" Price="27.49" Open="27.63" Close="27.49" High="27.98" Low="26.92" Volume="70149474" />
|
|
<StockData Name="4" Date="11/28/2007 00:00:00" Price="28.05" Open="27.9" Close="28.05" High="28.44" Low="27.8" Volume="71609234" />
|
|
<StockData Name="4" Date="11/29/2007 00:00:00" Price="28.15" Open="27.81" Close="28.15" High="28.28" Low="27.79" Volume="42601988" />
|
|
<StockData Name="4" Date="11/30/2007 00:00:00" Price="28.02" Open="28.4" Close="28.02" High="28.41" Low="27.68" Volume="65639939" />
|
|
<StockData Name="4" Date="12/03/2007 00:00:00" Price="27.57" Open="28" Close="27.57" High="28.24" Low="27.53" Volume="52984821" />
|
|
<StockData Name="4" Date="12/04/2007 00:00:00" Price="26.96" Open="27.46" Close="26.96" High="27.5" Low="26.82" Volume="71486320" />
|
|
<StockData Name="4" Date="12/05/2007 00:00:00" Price="27.48" Open="27.44" Close="27.48" High="27.81" Low="27.12" Volume="66642111" />
|
|
<StockData Name="4" Date="12/06/2007 00:00:00" Price="27.79" Open="27.65" Close="27.79" High="27.95" Low="27.5" Volume="53075828" />
|
|
<StockData Name="4" Date="12/07/2007 00:00:00" Price="27.45" Open="27.98" Close="27.45" High="28.03" Low="27.44" Volume="56306209" />
|
|
<StockData Name="4" Date="12/10/2007 00:00:00" Price="27.66" Open="27.68" Close="27.66" High="28" Low="27.42" Volume="58235391" />
|
|
<StockData Name="4" Date="12/11/2007 00:00:00" Price="28.02" Open="27.82" Close="28.02" High="28.99" Low="27.8" Volume="90163882" />
|
|
<StockData Name="4" Date="12/12/2007 00:00:00" Price="28.8" Open="28.92" Close="28.8" High="29.44" Low="28.37" Volume="86656617" />
|
|
<StockData Name="4" Date="12/13/2007 00:00:00" Price="29.06" Open="28.88" Close="29.06" High="29.54" Low="28.82" Volume="55236948" />
|
|
<StockData Name="4" Date="12/14/2007 00:00:00" Price="28.65" Open="28.99" Close="28.65" High="29.64" Low="28.51" Volume="53629531" />
|
|
<StockData Name="4" Date="12/17/2007 00:00:00" Price="27.95" Open="28.59" Close="27.95" High="28.65" Low="27.92" Volume="43976934" />
|
|
<StockData Name="4" Date="12/18/2007 00:00:00" Price="28.15" Open="28.14" Close="28.15" High="28.47" Low="27.58" Volume="49894348" />
|
|
<StockData Name="4" Date="12/19/2007 00:00:00" Price="28.19" Open="28.14" Close="28.19" High="28.5" Low="27.97" Volume="33411645" />
|
|
<StockData Name="4" Date="12/20/2007 00:00:00" Price="28.28" Open="28.6" Close="28.28" High="28.62" Low="28.16" Volume="47305306" />
|
|
<StockData Name="4" Date="12/21/2007 00:00:00" Price="28.6" Open="28.66" Close="28.6" High="29" Low="28.42" Volume="69438001" />
|
|
<StockData Name="4" Date="12/24/2007 00:00:00" Price="28.72" Open="28.68" Close="28.72" High="28.95" Low="28.62" Volume="16474011" />
|
|
<StockData Name="4" Date="12/26/2007 00:00:00" Price="28.38" Open="28.65" Close="28.38" High="28.69" Low="28.2" Volume="35468143" />
|
|
<StockData Name="4" Date="12/27/2007 00:00:00" Price="27.79" Open="28.16" Close="27.79" High="28.38" Low="27.68" Volume="46568864" />
|
|
<StockData Name="4" Date="12/28/2007 00:00:00" Price="27.56" Open="27.95" Close="27.56" High="28.2" Low="27.23" Volume="46840230" />
|
|
<StockData Name="4" Date="12/31/2007 00:00:00" Price="27.07" Open="27.25" Close="27.07" High="27.5" Low="27" Volume="60737669" />
|
|
<StockData Name="4" Date="01/02/2008 00:00:00" Price="26.54" Open="27" Close="26.54" High="27.3" Low="26.21" Volume="64338845" />
|
|
<StockData Name="4" Date="01/03/2008 00:00:00" Price="26.75" Open="26.4" Close="26.75" High="27.02" Low="26.3" Volume="50363300" />
|
|
<StockData Name="4" Date="01/04/2008 00:00:00" Price="26.12" Open="26.37" Close="26.12" High="26.93" Low="26.01" Volume="56905692" />
|
|
<StockData Name="4" Date="01/07/2008 00:00:00" Price="26.13" Open="26.1" Close="26.13" High="26.38" Low="25.68" Volume="54437815" />
|
|
<StockData Name="4" Date="01/08/2008 00:00:00" Price="25.43" Open="26.36" Close="25.43" High="26.79" Low="25.42" Volume="61248721" />
|
|
<StockData Name="4" Date="01/09/2008 00:00:00" Price="26.24" Open="25.59" Close="26.24" High="26.3" Low="25.53" Volume="66481028" />
|
|
<StockData Name="4" Date="01/10/2008 00:00:00" Price="26.24" Open="26.06" Close="26.24" High="26.45" Low="25.8" Volume="55336637" />
|
|
<StockData Name="4" Date="01/11/2008 00:00:00" Price="25.87" Open="25.96" Close="25.87" High="26.25" Low="25.65" Volume="51459008" />
|
|
<StockData Name="4" Date="01/14/2008 00:00:00" Price="26.29" Open="26.61" Close="26.29" High="26.67" Low="26.2" Volume="53666498" />
|
|
<StockData Name="4" Date="01/15/2008 00:00:00" Price="25.85" Open="26.12" Close="25.85" High="26.19" Low="25" Volume="51645990" />
|
|
<StockData Name="4" Date="01/16/2008 00:00:00" Price="25.15" Open="25.6" Close="25.15" High="25.61" Low="24.79" Volume="90258497" />
|
|
<StockData Name="4" Date="01/17/2008 00:00:00" Price="24.33" Open="25.14" Close="24.33" High="25.32" Low="23.98" Volume="110050377" />
|
|
<StockData Name="4" Date="01/18/2008 00:00:00" Price="24.3" Open="24.23" Close="24.3" High="25.15" Low="24.06" Volume="93410940" />
|
|
<StockData Name="4" Date="01/22/2008 00:00:00" Price="23.42" Open="22.39" Close="23.42" High="24.05" Low="22.31" Volume="108833582" />
|
|
<StockData Name="4" Date="01/23/2008 00:00:00" Price="24.03" Open="22.57" Close="24.03" High="24.43" Low="22.3" Volume="114534136" />
|
|
<StockData Name="4" Date="01/24/2008 00:00:00" Price="25.11" Open="24.14" Close="25.11" High="25.16" Low="24.11" Volume="69193201" />
|
|
<StockData Name="4" Date="01/25/2008 00:00:00" Price="24.2" Open="26.05" Close="24.2" High="26.09" Low="24.1" Volume="79691941" />
|
|
<StockData Name="4" Date="01/28/2008 00:00:00" Price="24.1" Open="24.29" Close="24.1" High="24.66" Low="23.8" Volume="60516702" />
|
|
<StockData Name="4" Date="01/29/2008 00:00:00" Price="24.06" Open="24.27" Close="24.06" High="24.3" Low="23.69" Volume="72069094" />
|
|
<StockData Name="4" Date="01/30/2008 00:00:00" Price="24.36" Open="23.99" Close="24.36" High="24.93" Low="23.81" Volume="62098215" />
|
|
<StockData Name="4" Date="01/31/2008 00:00:00" Price="24.5" Open="23.98" Close="24.5" High="24.7" Low="23.89" Volume="76312395" />
|
|
<StockData Name="4" Date="02/01/2008 00:00:00" Price="24.94" Open="24.62" Close="24.94" High="25.13" Low="24" Volume="57668466" />
|
|
<StockData Name="4" Date="02/04/2008 00:00:00" Price="23.82" Open="25.04" Close="23.82" High="25.05" Low="23.62" Volume="92153870" />
|
|
<StockData Name="4" Date="02/05/2008 00:00:00" Price="23.26" Open="23.51" Close="23.26" High="23.69" Low="23.22" Volume="95795803" />
|
|
<StockData Name="4" Date="02/06/2008 00:00:00" Price="23.08" Open="23.43" Close="23.08" High="24.02" Low="23.06" Volume="141691614" />
|
|
<StockData Name="4" Date="02/07/2008 00:00:00" Price="23.38" Open="21.85" Close="23.38" High="23.43" Low="21.77" Volume="248593192" />
|
|
<StockData Name="4" Date="02/08/2008 00:00:00" Price="23.54" Open="23.26" Close="23.54" High="23.75" Low="23" Volume="95341985" />
|
|
<StockData Name="4" Date="02/11/2008 00:00:00" Price="23.52" Open="23.65" Close="23.52" High="23.7" Low="23.3" Volume="69006080" />
|
|
<StockData Name="4" Date="02/12/2008 00:00:00" Price="23.43" Open="23.67" Close="23.43" High="24" Low="23.25" Volume="56719564" />
|
|
<StockData Name="4" Date="02/13/2008 00:00:00" Price="24.06" Open="23.62" Close="24.06" High="24.2" Low="23.52" Volume="65013686" />
|
|
<StockData Name="4" Date="02/14/2008 00:00:00" Price="23.53" Open="24.02" Close="23.53" High="24.09" Low="23.48" Volume="56133582" />
|
|
<StockData Name="4" Date="02/15/2008 00:00:00" Price="23.3" Open="23.38" Close="23.3" High="23.56" Low="23.21" Volume="53316234" />
|
|
<StockData Name="4" Date="02/19/2008 00:00:00" Price="22.88" Open="23.56" Close="22.88" High="23.69" Low="22.78" Volume="72073612" />
|
|
<StockData Name="4" Date="02/20/2008 00:00:00" Price="23.2" Open="22.78" Close="23.2" High="23.33" Low="22.71" Volume="50297426" />
|
|
<StockData Name="4" Date="02/21/2008 00:00:00" Price="23.19" Open="23.81" Close="23.19" High="23.99" Low="23.09" Volume="64586295" />
|
|
<StockData Name="4" Date="02/22/2008 00:00:00" Price="23.6" Open="23.46" Close="23.6" High="23.6" Low="22.9" Volume="53739452" />
|
|
<StockData Name="4" Date="02/25/2008 00:00:00" Price="23.8" Open="23.52" Close="23.8" High="23.89" Low="23.19" Volume="57047963" />
|
|
<StockData Name="4" Date="02/26/2008 00:00:00" Price="24.07" Open="23.8" Close="24.07" High="24.23" Low="23.69" Volume="60932891" />
|
|
<StockData Name="4" Date="02/27/2008 00:00:00" Price="24.95" Open="23.92" Close="24.95" High="25.15" Low="23.83" Volume="88232240" />
|
|
<StockData Name="4" Date="02/28/2008 00:00:00" Price="24.66" Open="24.72" Close="24.66" High="25.01" Low="24.55" Volume="69472746" />
|
|
<StockData Name="4" Date="02/29/2008 00:00:00" Price="24.39" Open="24.3" Close="24.39" High="24.77" Low="24.28" Volume="72410483" />
|
|
<StockData Name="4" Date="03/03/2008 00:00:00" Price="24.4" Open="24.35" Close="24.4" High="24.56" Low="24.14" Volume="52587931" />
|
|
<StockData Name="4" Date="03/04/2008 00:00:00" Price="24.29" Open="24.09" Close="24.29" High="24.48" Low="23.74" Volume="96710872" />
|
|
<StockData Name="4" Date="03/05/2008 00:00:00" Price="24.27" Open="24.46" Close="24.27" High="24.57" Low="24.05" Volume="75778590" />
|
|
<StockData Name="4" Date="03/06/2008 00:00:00" Price="23.94" Open="24.32" Close="23.94" High="24.4" Low="23.92" Volume="71809000" />
|
|
<StockData Name="4" Date="03/07/2008 00:00:00" Price="24.11" Open="23.9" Close="24.11" High="24.7" Low="23.78" Volume="70315764" />
|
|
<StockData Name="4" Date="03/10/2008 00:00:00" Price="23.99" Open="24.12" Close="23.99" High="24.49" Low="23.99" Volume="48411124" />
|
|
<StockData Name="4" Date="03/11/2008 00:00:00" Price="25.15" Open="24.55" Close="25.15" High="25.16" Low="24.43" Volume="66519522" />
|
|
<StockData Name="4" Date="03/12/2008 00:00:00" Price="25.14" Open="25.17" Close="25.14" High="25.6" Low="25" Volume="56995680" />
|
|
<StockData Name="4" Date="03/13/2008 00:00:00" Price="24.95" Open="24.84" Close="24.95" High="25.12" Low="24.4" Volume="76978013" />
|
|
<StockData Name="4" Date="03/14/2008 00:00:00" Price="24.32" Open="25.05" Close="24.32" High="25.14" Low="24.04" Volume="74152975" />
|
|
<StockData Name="4" Date="03/17/2008 00:00:00" Price="24.29" Open="23.59" Close="24.29" High="24.69" Low="23.54" Volume="66380169" />
|
|
<StockData Name="4" Date="03/18/2008 00:00:00" Price="25.58" Open="24.69" Close="25.58" High="25.61" Low="24.63" Volume="71000070" />
|
|
<StockData Name="4" Date="03/19/2008 00:00:00" Price="24.47" Open="25.47" Close="24.47" High="25.58" Low="24.46" Volume="63995461" />
|
|
<StockData Name="4" Date="03/20/2008 00:00:00" Price="24.77" Open="24.6" Close="24.77" High="24.93" Low="24.33" Volume="70936647" />
|
|
<StockData Name="4" Date="03/24/2008 00:00:00" Price="25.64" Open="24.92" Close="25.64" High="25.99" Low="24.9" Volume="55005471" />
|
|
<StockData Name="4" Date="03/25/2008 00:00:00" Price="25.75" Open="25.73" Close="25.75" High="25.88" Low="25.37" Volume="47339982" />
|
|
<StockData Name="4" Date="03/26/2008 00:00:00" Price="24.78" Open="25.3" Close="24.78" High="25.43" Low="24.55" Volume="79022687" />
|
|
<StockData Name="4" Date="03/27/2008 00:00:00" Price="24.18" Open="24.63" Close="24.18" High="24.76" Low="24.12" Volume="56566512" />
|
|
<StockData Name="4" Date="03/28/2008 00:00:00" Price="24.08" Open="24.28" Close="24.08" High="24.58" Low="24" Volume="46499059" />
|
|
<StockData Name="4" Date="03/31/2008 00:00:00" Price="24.09" Open="24.08" Close="24.09" High="24.41" Low="23.96" Volume="51472104" />
|
|
<StockData Name="4" Date="04/01/2008 00:00:00" Price="24.98" Open="24.52" Close="24.98" High="25.01" Low="24.38" Volume="53248301" />
|
|
<StockData Name="4" Date="04/02/2008 00:00:00" Price="24.96" Open="25.04" Close="24.96" High="25.55" Low="24.79" Volume="51510860" />
|
|
<StockData Name="4" Date="04/03/2008 00:00:00" Price="24.23" Open="24.09" Close="24.23" High="24.4" Low="24.01" Volume="62492620" />
|
|
<StockData Name="4" Date="04/04/2008 00:00:00" Price="24.39" Open="24.36" Close="24.39" High="24.82" Low="24.06" Volume="48354080" />
|
|
<StockData Name="4" Date="04/07/2008 00:00:00" Price="23.94" Open="24.56" Close="23.94" High="24.58" Low="23.87" Volume="54643324" />
|
|
<StockData Name="4" Date="04/08/2008 00:00:00" Price="23.96" Open="23.82" Close="23.96" High="24.16" Low="23.75" Volume="47075155" />
|
|
<StockData Name="4" Date="04/09/2008 00:00:00" Price="23.53" Open="23.95" Close="23.53" High="24.14" Low="23.34" Volume="60633404" />
|
|
<StockData Name="4" Date="04/10/2008 00:00:00" Price="24.04" Open="23.75" Close="24.04" High="24.21" Low="23.36" Volume="62588699" />
|
|
<StockData Name="4" Date="04/11/2008 00:00:00" Price="23.38" Open="23.65" Close="23.38" High="23.78" Low="23.35" Volume="49713196" />
|
|
<StockData Name="4" Date="04/14/2008 00:00:00" Price="23.31" Open="23.28" Close="23.31" High="23.59" Low="23.15" Volume="31414698" />
|
|
<StockData Name="4" Date="04/15/2008 00:00:00" Price="23.11" Open="23.41" Close="23.11" High="23.47" Low="22.91" Volume="48232569" />
|
|
<StockData Name="4" Date="04/16/2008 00:00:00" Price="23.83" Open="23.46" Close="23.83" High="24" Low="23.33" Volume="51221031" />
|
|
<StockData Name="4" Date="04/17/2008 00:00:00" Price="23.89" Open="23.98" Close="23.89" High="24.01" Low="23.58" Volume="38311787" />
|
|
<StockData Name="4" Date="04/18/2008 00:00:00" Price="24.51" Open="24.53" Close="24.51" High="24.8" Low="24.21" Volume="55201582" />
|
|
<StockData Name="4" Date="04/21/2008 00:00:00" Price="24.89" Open="24.35" Close="24.89" High="25" Low="24.26" Volume="43044632" />
|
|
<StockData Name="4" Date="04/22/2008 00:00:00" Price="24.92" Open="24.73" Close="24.92" High="24.96" Low="24.55" Volume="46747330" />
|
|
<StockData Name="4" Date="04/23/2008 00:00:00" Price="25.44" Open="25.36" Close="25.44" High="25.56" Low="25.16" Volume="51030862" />
|
|
<StockData Name="4" Date="04/24/2008 00:00:00" Price="26.03" Open="25.56" Close="26.03" High="26.29" Low="25.28" Volume="53931257" />
|
|
<StockData Name="4" Date="04/25/2008 00:00:00" Price="25.6" Open="26.11" Close="25.6" High="26.13" Low="25.1" Volume="53427139" />
|
|
<StockData Name="4" Date="04/28/2008 00:00:00" Price="25.35" Open="25.64" Close="25.35" High="25.76" Low="25.3" Volume="33970981" />
|
|
<StockData Name="4" Date="04/29/2008 00:00:00" Price="25.51" Open="25.26" Close="25.51" High="25.82" Low="25.25" Volume="37925845" />
|
|
<StockData Name="4" Date="04/30/2008 00:00:00" Price="25.64" Open="25.69" Close="25.64" High="25.97" Low="25.51" Volume="52347813" />
|
|
<StockData Name="4" Date="05/01/2008 00:00:00" Price="26.67" Open="25.64" Close="26.67" High="26.87" Low="25.5" Volume="71473747" />
|
|
<StockData Name="4" Date="05/02/2008 00:00:00" Price="26.75" Open="26.97" Close="26.75" High="27" Low="26.42" Volume="67175669" />
|
|
<StockData Name="4" Date="05/05/2008 00:00:00" Price="26.28" Open="26.46" Close="26.28" High="26.71" Low="26.15" Volume="62449706" />
|
|
<StockData Name="4" Date="05/06/2008 00:00:00" Price="26.33" Open="26.05" Close="26.33" High="26.49" Low="25.78" Volume="91592577" />
|
|
<StockData Name="4" Date="05/07/2008 00:00:00" Price="25.78" Open="26.25" Close="25.78" High="27" Low="25.65" Volume="91389060" />
|
|
<StockData Name="4" Date="05/08/2008 00:00:00" Price="25.7" Open="25.99" Close="25.7" High="26" Low="25.3" Volume="48311358" />
|
|
<StockData Name="4" Date="05/09/2008 00:00:00" Price="25.49" Open="25.4" Close="25.49" High="25.64" Low="25.26" Volume="38458709" />
|
|
<StockData Name="4" Date="05/12/2008 00:00:00" Price="25.84" Open="25.45" Close="25.84" High="25.87" Low="25.4" Volume="38126206" />
|
|
<StockData Name="4" Date="05/13/2008 00:00:00" Price="25.89" Open="25.86" Close="25.89" High="26.05" Low="25.65" Volume="36010115" />
|
|
<StockData Name="4" Date="05/14/2008 00:00:00" Price="25.75" Open="26" Close="25.75" High="26.34" Low="25.72" Volume="49857006" />
|
|
<StockData Name="4" Date="05/15/2008 00:00:00" Price="26.5" Open="25.68" Close="26.5" High="26.56" Low="25.64" Volume="55905825" />
|
|
<StockData Name="4" Date="05/16/2008 00:00:00" Price="26.51" Open="26.53" Close="26.51" High="26.65" Low="26.03" Volume="58111416" />
|
|
<StockData Name="4" Date="05/19/2008 00:00:00" Price="26.37" Open="26.51" Close="26.37" High="26.9" Low="26.15" Volume="41596189" />
|
|
<StockData Name="4" Date="05/20/2008 00:00:00" Price="25.85" Open="26.13" Close="25.85" High="26.46" Low="25.66" Volume="41095492" />
|
|
<StockData Name="4" Date="05/21/2008 00:00:00" Price="25.37" Open="25.85" Close="25.37" High="26.12" Low="25.16" Volume="42877497" />
|
|
<StockData Name="4" Date="05/22/2008 00:00:00" Price="25.58" Open="25.36" Close="25.58" High="25.8" Low="25.19" Volume="35030634" />
|
|
<StockData Name="4" Date="05/23/2008 00:00:00" Price="25.1" Open="25.4" Close="25.1" High="25.43" Low="24.9" Volume="41665521" />
|
|
<StockData Name="4" Date="05/27/2008 00:00:00" Price="25.59" Open="25.06" Close="25.59" High="25.69" Low="25.04" Volume="37306095" />
|
|
<StockData Name="4" Date="05/28/2008 00:00:00" Price="25.54" Open="26.01" Close="25.54" High="26.04" Low="25.32" Volume="45669246" />
|
|
<StockData Name="4" Date="05/29/2008 00:00:00" Price="26.21" Open="25.58" Close="26.21" High="26.35" Low="25.52" Volume="58356765" />
|
|
<StockData Name="4" Date="05/30/2008 00:00:00" Price="26.72" Open="26.15" Close="26.72" High="26.92" Low="26.13" Volume="61436269" />
|
|
<StockData Name="4" Date="06/02/2008 00:00:00" Price="26.35" Open="26.72" Close="26.35" High="26.82" Low="26.24" Volume="58971010" />
|
|
<StockData Name="4" Date="06/03/2008 00:00:00" Price="26.34" Open="26.35" Close="26.34" High="26.8" Low="26.22" Volume="47451245" />
|
|
<StockData Name="4" Date="06/04/2008 00:00:00" Price="26.76" Open="26.22" Close="26.76" High="26.98" Low="26.21" Volume="60379196" />
|
|
<StockData Name="4" Date="06/05/2008 00:00:00" Price="27.54" Open="26.76" Close="27.54" High="27.72" Low="26.75" Volume="78093289" />
|
|
<StockData Name="4" Date="06/06/2008 00:00:00" Price="26.54" Open="27.32" Close="26.54" High="27.45" Low="26.5" Volume="68882848" />
|
|
<StockData Name="4" Date="06/09/2008 00:00:00" Price="26.43" Open="26.72" Close="26.43" High="26.74" Low="26.03" Volume="44902577" />
|
|
<StockData Name="4" Date="06/10/2008 00:00:00" Price="26.36" Open="26.16" Close="26.36" High="26.58" Low="26.08" Volume="37632697" />
|
|
<StockData Name="4" Date="06/11/2008 00:00:00" Price="25.65" Open="26.35" Close="25.65" High="26.43" Low="25.52" Volume="53184155" />
|
|
<StockData Name="4" Date="06/12/2008 00:00:00" Price="25.96" Open="25.94" Close="25.96" High="26.32" Low="25.64" Volume="43933352" />
|
|
<StockData Name="4" Date="06/13/2008 00:00:00" Price="26.37" Open="26.24" Close="26.37" High="26.7" Low="25.91" Volume="48473251" />
|
|
<StockData Name="4" Date="06/16/2008 00:00:00" Price="26.27" Open="26.17" Close="26.27" High="26.44" Low="25.97" Volume="31553516" />
|
|
<StockData Name="4" Date="06/17/2008 00:00:00" Price="25.97" Open="26.36" Close="25.97" High="26.63" Low="25.91" Volume="38647230" />
|
|
<StockData Name="4" Date="06/18/2008 00:00:00" Price="25.28" Open="25.79" Close="25.28" High="25.89" Low="25.23" Volume="49948170" />
|
|
<StockData Name="4" Date="06/19/2008 00:00:00" Price="25.52" Open="25.24" Close="25.52" High="25.74" Low="24.81" Volume="43458690" />
|
|
<StockData Name="4" Date="06/20/2008 00:00:00" Price="24.64" Open="25.35" Close="24.64" High="25.36" Low="24.47" Volume="69546682" />
|
|
<StockData Name="4" Date="06/23/2008 00:00:00" Price="24.55" Open="24.83" Close="24.55" High="24.99" Low="24.39" Volume="44820180" />
|
|
<StockData Name="4" Date="06/24/2008 00:00:00" Price="24.48" Open="24.33" Close="24.48" High="24.85" Low="24.2" Volume="35425641" />
|
|
<StockData Name="4" Date="06/25/2008 00:00:00" Price="24.7" Open="24.54" Close="24.7" High="25.11" Low="24.35" Volume="44127501" />
|
|
<StockData Name="4" Date="06/26/2008 00:00:00" Price="23.82" Open="24.34" Close="23.82" High="24.5" Low="23.82" Volume="45060628" />
|
|
<StockData Name="4" Date="06/27/2008 00:00:00" Price="23.61" Open="23.75" Close="23.61" High="23.87" Low="23.37" Volume="50427139" />
|
|
<StockData Name="4" Date="06/30/2008 00:00:00" Price="23.26" Open="23.5" Close="23.26" High="23.73" Low="23.16" Volume="48840462" />
|
|
<StockData Name="4" Date="07/01/2008 00:00:00" Price="23.15" Open="23.05" Close="23.15" High="23.4" Low="22.94" Volume="58177677" />
|
|
<StockData Name="4" Date="07/02/2008 00:00:00" Price="22.84" Open="23.14" Close="22.84" High="23.19" Low="22.67" Volume="59387091" />
|
|
<StockData Name="4" Date="07/03/2008 00:00:00" Price="23.12" Open="22.98" Close="23.12" High="23.35" Low="22.84" Volume="30392627" />
|
|
<StockData Name="4" Date="07/07/2008 00:00:00" Price="22.57" Open="23.22" Close="22.57" High="23.39" Low="22.36" Volume="70623484" />
|
|
<StockData Name="4" Date="07/08/2008 00:00:00" Price="22.88" Open="22.58" Close="22.88" High="22.9" Low="22.42" Volume="54294245" />
|
|
<StockData Name="4" Date="07/09/2008 00:00:00" Price="21.58" Open="22.22" Close="21.58" High="22.36" Low="21.54" Volume="99430164" />
|
|
<StockData Name="4" Date="07/10/2008 00:00:00" Price="22.13" Open="21.58" Close="22.13" High="22.18" Low="21.51" Volume="67881199" />
|
|
<StockData Name="4" Date="07/11/2008 00:00:00" Price="21.82" Open="21.82" Close="21.82" High="22.13" Low="21.54" Volume="62741751" />
|
|
<StockData Name="4" Date="07/14/2008 00:00:00" Price="21.3" Open="22.02" Close="21.3" High="22.13" Low="21.13" Volume="52449551" />
|
|
<StockData Name="4" Date="07/15/2008 00:00:00" Price="21.04" Open="21.04" Close="21.04" High="21.43" Low="20.72" Volume="63839582" />
|
|
<StockData Name="4" Date="07/16/2008 00:00:00" Price="21.1" Open="20.7" Close="21.1" High="21.33" Low="20.56" Volume="63701348" />
|
|
<StockData Name="4" Date="07/17/2008 00:00:00" Price="21.52" Open="21.35" Close="21.52" High="21.88" Low="20.93" Volume="65112657" />
|
|
<StockData Name="4" Date="07/18/2008 00:00:00" Price="21.66" Open="21.47" Close="21.66" High="21.82" Low="21.25" Volume="52352738" />
|
|
<StockData Name="4" Date="07/21/2008 00:00:00" Price="21.84" Open="21.8" Close="21.84" High="22.39" Low="21.74" Volume="44844154" />
|
|
<StockData Name="4" Date="07/22/2008 00:00:00" Price="21.9" Open="21.6" Close="21.9" High="21.94" Low="21.46" Volume="54687739" />
|
|
<StockData Name="4" Date="07/23/2008 00:00:00" Price="22.17" Open="21.97" Close="22.17" High="22.61" Low="21.8" Volume="47143615" />
|
|
<StockData Name="4" Date="07/24/2008 00:00:00" Price="21.76" Open="22.04" Close="21.76" High="22.06" Low="21.69" Volume="46135124" />
|
|
<StockData Name="4" Date="07/25/2008 00:00:00" Price="22.43" Open="22.33" Close="22.43" High="22.58" Low="21.93" Volume="63682961" />
|
|
<StockData Name="4" Date="07/28/2008 00:00:00" Price="21.98" Open="22.32" Close="21.98" High="22.81" Low="21.94" Volume="43036870" />
|
|
<StockData Name="4" Date="07/29/2008 00:00:00" Price="22.42" Open="22.19" Close="22.42" High="22.52" Low="22.07" Volume="43082435" />
|
|
<StockData Name="4" Date="07/30/2008 00:00:00" Price="22.17" Open="22.6" Close="22.17" High="22.69" Low="21.8" Volume="52645173" />
|
|
<StockData Name="4" Date="07/31/2008 00:00:00" Price="21.99" Open="22.06" Close="21.99" High="22.6" Low="21.98" Volume="56597834" />
|
|
<StockData Name="4" Date="08/01/2008 00:00:00" Price="21.99" Open="22.2" Close="21.99" High="22.35" Low="21.66" Volume="43575141" />
|
|
<StockData Name="4" Date="08/04/2008 00:00:00" Price="21.99" Open="22.05" Close="21.99" High="22.17" Low="21.72" Volume="50011435" />
|
|
<StockData Name="4" Date="08/05/2008 00:00:00" Price="22.65" Open="22.26" Close="22.65" High="22.65" Low="22.02" Volume="77261649" />
|
|
<StockData Name="4" Date="08/06/2008 00:00:00" Price="23.93" Open="23.94" Close="23.93" High="24.25" Low="23.46" Volume="121768835" />
|
|
<StockData Name="4" Date="08/07/2008 00:00:00" Price="23.58" Open="23.68" Close="23.58" High="24.31" Low="23.44" Volume="86359369" />
|
|
<StockData Name="4" Date="08/08/2008 00:00:00" Price="24.25" Open="23.75" Close="24.25" High="24.44" Low="23.7" Volume="53696806" />
|
|
<StockData Name="4" Date="08/11/2008 00:00:00" Price="24.62" Open="24.16" Close="24.62" High="24.84" Low="24.14" Volume="43335630" />
|
|
<StockData Name="4" Date="08/12/2008 00:00:00" Price="24.5" Open="24.68" Close="24.5" High="24.78" Low="24.35" Volume="41157014" />
|
|
<StockData Name="4" Date="08/13/2008 00:00:00" Price="24.31" Open="24.38" Close="24.31" High="24.5" Low="24.01" Volume="35203022" />
|
|
<StockData Name="4" Date="08/14/2008 00:00:00" Price="24.67" Open="24.16" Close="24.67" High="24.86" Low="24.12" Volume="37541571" />
|
|
<StockData Name="4" Date="08/15/2008 00:00:00" Price="24.91" Open="24.75" Close="24.91" High="25.25" Low="24.68" Volume="45275183" />
|
|
<StockData Name="4" Date="08/18/2008 00:00:00" Price="24.49" Open="24.95" Close="24.49" High="25.08" Low="24.27" Volume="31878068" />
|
|
<StockData Name="4" Date="08/19/2008 00:00:00" Price="24.24" Open="24.29" Close="24.24" High="24.51" Low="24.07" Volume="26808894" />
|
|
<StockData Name="4" Date="08/20/2008 00:00:00" Price="24.23" Open="24.34" Close="24.23" High="24.48" Low="24.01" Volume="32035520" />
|
|
<StockData Name="4" Date="08/21/2008 00:00:00" Price="24.23" Open="24.05" Close="24.23" High="24.34" Low="23.87" Volume="23701003" />
|
|
<StockData Name="4" Date="08/22/2008 00:00:00" Price="24.71" Open="24.38" Close="24.71" High="24.82" Low="24.28" Volume="28201525" />
|
|
<StockData Name="4" Date="08/25/2008 00:00:00" Price="24.21" Open="24.5" Close="24.21" High="24.73" Low="24.11" Volume="28319990" />
|
|
<StockData Name="4" Date="08/26/2008 00:00:00" Price="24.11" Open="24.29" Close="24.11" High="24.34" Low="23.88" Volume="31384412" />
|
|
<StockData Name="4" Date="08/27/2008 00:00:00" Price="24.37" Open="24.24" Close="24.37" High="24.59" Low="24.15" Volume="28381365" />
|
|
<StockData Name="4" Date="08/28/2008 00:00:00" Price="24.66" Open="24.48" Close="24.66" High="24.78" Low="24.41" Volume="28529318" />
|
|
<StockData Name="4" Date="08/29/2008 00:00:00" Price="24.05" Open="24.35" Close="24.05" High="24.35" Low="23.91" Volume="33140497" />
|
|
<StockData Name="4" Date="09/02/2008 00:00:00" Price="23.75" Open="24.35" Close="23.75" High="24.5" Low="23.55" Volume="46606209" />
|
|
<StockData Name="4" Date="09/03/2008 00:00:00" Price="23.31" Open="23.74" Close="23.31" High="23.74" Low="23.15" Volume="44589082" />
|
|
<StockData Name="4" Date="09/04/2008 00:00:00" Price="22.28" Open="22.79" Close="22.28" High="22.8" Low="22.16" Volume="64086372" />
|
|
<StockData Name="4" Date="09/05/2008 00:00:00" Price="22.26" Open="22.09" Close="22.26" High="22.67" Low="22.07" Volume="46163090" />
|
|
<StockData Name="4" Date="09/08/2008 00:00:00" Price="23.37" Open="22.78" Close="23.37" High="23.44" Low="22.43" Volume="66141073" />
|
|
<StockData Name="4" Date="09/09/2008 00:00:00" Price="22.97" Open="23.42" Close="22.97" High="23.58" Low="22.91" Volume="71096263" />
|
|
<StockData Name="4" Date="09/10/2008 00:00:00" Price="22.99" Open="23.22" Close="22.99" High="23.32" Low="22.97" Volume="38943414" />
|
|
<StockData Name="4" Date="09/11/2008 00:00:00" Price="23.05" Open="22.68" Close="23.05" High="23.06" Low="22.39" Volume="46191823" />
|
|
<StockData Name="4" Date="09/12/2008 00:00:00" Price="23.46" Open="22.87" Close="23.46" High="23.59" Low="22.61" Volume="50770694" />
|
|
<StockData Name="4" Date="09/15/2008 00:00:00" Price="22.38" Open="22.61" Close="22.38" High="23.33" Low="22.36" Volume="55860027" />
|
|
<StockData Name="4" Date="09/16/2008 00:00:00" Price="22.8" Open="21.8" Close="22.8" High="23.14" Low="21.74" Volume="81074246" />
|
|
<StockData Name="4" Date="09/17/2008 00:00:00" Price="21.8" Open="22.49" Close="21.8" High="23.04" Low="21.77" Volume="69539061" />
|
|
<StockData Name="4" Date="09/18/2008 00:00:00" Price="22.8" Open="22.24" Close="22.8" High="23.25" Low="21.85" Volume="83355871" />
|
|
<StockData Name="4" Date="09/19/2008 00:00:00" Price="24.29" Open="23.78" Close="24.29" High="24.3" Low="11.78" Volume="92318021" />
|
|
<StockData Name="4" Date="09/22/2008 00:00:00" Price="23.11" Open="23.9" Close="23.11" High="24.2" Low="23.04" Volume="52679334" />
|
|
<StockData Name="4" Date="09/23/2008 00:00:00" Price="22.73" Open="23.31" Close="22.73" High="23.5" Low="22.66" Volume="46375487" />
|
|
<StockData Name="4" Date="09/24/2008 00:00:00" Price="22.8" Open="22.82" Close="22.8" High="23.21" Low="22.58" Volume="43061336" />
|
|
<StockData Name="4" Date="09/25/2008 00:00:00" Price="23.48" Open="23.06" Close="23.48" High="23.9" Low="22.95" Volume="57651309" />
|
|
<StockData Name="4" Date="09/26/2008 00:00:00" Price="23.82" Open="22.92" Close="23.82" High="24" Low="22.87" Volume="59238733" />
|
|
<StockData Name="4" Date="09/29/2008 00:00:00" Price="21.79" Open="23.28" Close="21.79" High="23.54" Low="21.43" Volume="86481815" />
|
|
<StockData Name="4" Date="09/30/2008 00:00:00" Price="22.56" Open="22.25" Close="22.56" High="22.61" Low="21.84" Volume="61001445" />
|
|
<StockData Name="4" Date="10/01/2008 00:00:00" Price="21.95" Open="22.25" Close="21.95" High="22.44" Low="21.75" Volume="52093270" />
|
|
<StockData Name="4" Date="10/02/2008 00:00:00" Price="21.2" Open="21.95" Close="21.2" High="21.99" Low="21.05" Volume="61935036" />
|
|
<StockData Name="4" Date="10/03/2008 00:00:00" Price="21.25" Open="21.14" Close="21.25" High="22.4" Low="21.13" Volume="73563942" />
|
|
<StockData Name="4" Date="10/06/2008 00:00:00" Price="20.46" Open="20.39" Close="20.46" High="20.97" Low="19.31" Volume="105325901" />
|
|
<StockData Name="4" Date="10/07/2008 00:00:00" Price="18.84" Open="20.57" Close="18.84" High="20.91" Low="18.75" Volume="104688926" />
|
|
<StockData Name="4" Date="10/08/2008 00:00:00" Price="18.34" Open="18.02" Close="18.34" High="19.6" Low="17.8" Volume="130042007" />
|
|
<StockData Name="4" Date="10/09/2008 00:00:00" Price="17.19" Open="18.83" Close="17.19" High="18.89" Low="16.94" Volume="99130475" />
|
|
<StockData Name="4" Date="10/10/2008 00:00:00" Price="17.23" Open="16.49" Close="17.23" High="18.22" Low="16.29" Volume="137037366" />
|
|
<StockData Name="4" Date="10/13/2008 00:00:00" Price="19.27" Open="18.27" Close="19.27" High="19.3" Low="17.8" Volume="72715175" />
|
|
<StockData Name="4" Date="10/14/2008 00:00:00" Price="18.54" Open="19.91" Close="18.54" High="20.15" Low="18.03" Volume="86433029" />
|
|
<StockData Name="4" Date="10/15/2008 00:00:00" Price="16.57" Open="18.17" Close="16.57" High="18.21" Low="16.5" Volume="94666398" />
|
|
<StockData Name="4" Date="10/16/2008 00:00:00" Price="17.75" Open="16.72" Close="17.75" High="17.75" Low="16.2" Volume="104428855" />
|
|
<StockData Name="4" Date="10/17/2008 00:00:00" Price="17.91" Open="17.32" Close="17.91" High="19.55" Low="16.93" Volume="83481169" />
|
|
<StockData Name="4" Date="10/20/2008 00:00:00" Price="18.96" Open="18.35" Close="18.96" High="19.01" Low="17.81" Volume="66696843" />
|
|
<StockData Name="4" Date="10/21/2008 00:00:00" Price="17.86" Open="18.7" Close="17.86" High="18.89" Low="17.75" Volume="75117602" />
|
|
<StockData Name="4" Date="10/22/2008 00:00:00" Price="17.41" Open="17.34" Close="17.41" High="17.84" Low="16.81" Volume="75827969" />
|
|
<StockData Name="4" Date="10/23/2008 00:00:00" Price="17.24" Open="17.25" Close="17.24" High="17.88" Low="16.46" Volume="85368353" />
|
|
<StockData Name="4" Date="10/24/2008 00:00:00" Price="16.31" Open="16.08" Close="16.31" High="16.93" Low="15.9" Volume="88641618" />
|
|
<StockData Name="4" Date="10/27/2008 00:00:00" Price="16.09" Open="16.09" Close="16.09" High="17.19" Low="16.02" Volume="65728977" />
|
|
<StockData Name="4" Date="10/28/2008 00:00:00" Price="18.31" Open="16.76" Close="18.31" High="18.35" Low="16.45" Volume="88697815" />
|
|
<StockData Name="4" Date="10/29/2008 00:00:00" Price="17.87" Open="17.97" Close="17.87" High="18.7" Low="17.6" Volume="72697749" />
|
|
<StockData Name="4" Date="10/30/2008 00:00:00" Price="17.79" Open="18.29" Close="17.79" High="18.32" Low="17.5" Volume="67607021" />
|
|
<StockData Name="4" Date="10/31/2008 00:00:00" Price="17.77" Open="17.79" Close="17.77" High="17.98" Low="17.32" Volume="82520955" />
|
|
<StockData Name="4" Date="11/03/2008 00:00:00" Price="17.2" Open="17.68" Close="17.2" High="17.7" Low="17" Volume="56937287" />
|
|
<StockData Name="4" Date="11/04/2008 00:00:00" Price="18.33" Open="17.58" Close="18.33" High="18.46" Low="17.37" Volume="79969939" />
|
|
<StockData Name="4" Date="11/05/2008 00:00:00" Price="17.39" Open="18.05" Close="17.39" High="18.3" Low="17.29" Volume="91787674" />
|
|
<StockData Name="4" Date="11/06/2008 00:00:00" Price="16.94" Open="16.69" Close="16.94" High="17.48" Low="16.67" Volume="122501001" />
|
|
<StockData Name="4" Date="11/07/2008 00:00:00" Price="17.58" Open="17.18" Close="17.58" High="17.73" Low="17.13" Volume="64671668" />
|
|
<StockData Name="4" Date="11/10/2008 00:00:00" Price="17.57" Open="17.95" Close="17.57" High="17.98" Low="17.1" Volume="47958559" />
|
|
<StockData Name="4" Date="11/11/2008 00:00:00" Price="17.18" Open="17.38" Close="17.18" High="17.45" Low="16.94" Volume="49773549" />
|
|
<StockData Name="4" Date="11/12/2008 00:00:00" Price="16.55" Open="16.84" Close="16.55" High="17.03" Low="16.5" Volume="52608009" />
|
|
<StockData Name="4" Date="11/13/2008 00:00:00" Price="17.26" Open="16.37" Close="17.26" High="17.3" Low="15.6" Volume="90304835" />
|
|
<StockData Name="4" Date="11/14/2008 00:00:00" Price="16.62" Open="16.89" Close="16.62" High="17.43" Low="16.33" Volume="68821506" />
|
|
<StockData Name="4" Date="11/17/2008 00:00:00" Price="16.21" Open="16.47" Close="16.21" High="16.81" Low="16.11" Volume="47055886" />
|
|
<StockData Name="4" Date="11/18/2008 00:00:00" Price="16.45" Open="16.35" Close="16.45" High="16.46" Low="15.58" Volume="69155778" />
|
|
<StockData Name="4" Date="11/19/2008 00:00:00" Price="15.08" Open="16.18" Close="15.08" High="16.23" Low="15" Volume="72612588" />
|
|
<StockData Name="4" Date="11/20/2008 00:00:00" Price="14.47" Open="15" Close="14.47" High="16.23" Low="14.43" Volume="119465310" />
|
|
<StockData Name="4" Date="11/21/2008 00:00:00" Price="15.17" Open="14.81" Close="15.17" High="15.3" Low="14.2" Volume="104238437" />
|
|
<StockData Name="4" Date="11/24/2008 00:00:00" Price="16.4" Open="15.44" Close="16.4" High="16.46" Low="15.28" Volume="79851617" />
|
|
<StockData Name="4" Date="11/25/2008 00:00:00" Price="15.42" Open="16.49" Close="15.42" High="16.49" Low="15.28" Volume="82917961" />
|
|
<StockData Name="4" Date="11/26/2008 00:00:00" Price="16.39" Open="15.2" Close="16.39" High="16.49" Low="15.17" Volume="54906107" />
|
|
<StockData Name="4" Date="11/27/2008 00:00:00" Price="16.54" Open="16.19" Close="16.54" High="16.55" Low="16.16" Volume="22481674" />
|
|
<StockData Name="4" Date="11/28/2008 00:00:00" Price="16.54" Open="16.19" Close="16.54" High="16.55" Low="16.16" Volume="22481674" />
|
|
<StockData Name="4" Date="12/01/2008 00:00:00" Price="14.96" Open="16.16" Close="14.96" High="16.16" Low="14.93" Volume="62933254" />
|
|
<StockData Name="4" Date="12/02/2008 00:00:00" Price="15.32" Open="15.17" Close="15.32" High="15.39" Low="14.75" Volume="65682840" />
|
|
<StockData Name="4" Date="12/03/2008 00:00:00" Price="16.01" Open="14.91" Close="16.01" High="16.03" Low="14.86" Volume="69605904" />
|
|
<StockData Name="4" Date="12/04/2008 00:00:00" Price="15.33" Open="15.65" Close="15.33" High="16.09" Low="15.02" Volume="59179694" />
|
|
<StockData Name="4" Date="12/05/2008 00:00:00" Price="15.94" Open="15.16" Close="15.94" High="16.1" Low="14.72" Volume="67571156" />
|
|
<StockData Name="4" Date="12/08/2008 00:00:00" Price="17.25" Open="16.5" Close="17.25" High="17.45" Low="16.45" Volume="82288251" />
|
|
<StockData Name="4" Date="12/09/2008 00:00:00" Price="17.16" Open="16.91" Close="17.16" High="17.93" Low="16.75" Volume="67344280" />
|
|
<StockData Name="4" Date="12/10/2008 00:00:00" Price="17.33" Open="17.3" Close="17.33" High="17.76" Low="17.08" Volume="50813686" />
|
|
<StockData Name="4" Date="12/11/2008 00:00:00" Price="16.91" Open="17.13" Close="16.91" High="17.64" Low="16.83" Volume="56291368" />
|
|
<StockData Name="4" Date="12/12/2008 00:00:00" Price="16.99" Open="16.53" Close="16.99" High="17.19" Low="16.51" Volume="47023550" />
|
|
<StockData Name="4" Date="12/15/2008 00:00:00" Price="16.84" Open="16.88" Close="16.84" High="17.02" Low="16.51" Volume="40175450" />
|
|
<StockData Name="4" Date="12/16/2008 00:00:00" Price="17.42" Open="17.04" Close="17.42" High="17.45" Low="16.69" Volume="77777045" />
|
|
<StockData Name="4" Date="12/17/2008 00:00:00" Price="16.84" Open="17.17" Close="16.84" High="17.34" Low="16.71" Volume="62838496" />
|
|
<StockData Name="4" Date="12/18/2008 00:00:00" Price="16.66" Open="16.87" Close="16.66" High="16.91" Low="16.44" Volume="52402767" />
|
|
<StockData Name="4" Date="12/19/2008 00:00:00" Price="16.64" Open="16.64" Close="16.64" High="16.95" Low="16.6" Volume="63309238" />
|
|
<StockData Name="4" Date="12/22/2008 00:00:00" Price="16.37" Open="16.61" Close="16.37" High="16.71" Low="15.99" Volume="38809151" />
|
|
<StockData Name="4" Date="12/23/2008 00:00:00" Price="16.24" Open="16.42" Close="16.24" High="16.65" Low="16.07" Volume="30390977" />
|
|
<StockData Name="4" Date="12/24/2008 00:00:00" Price="16.35" Open="16.25" Close="16.35" High="16.43" Low="16.21" Volume="11595802" />
|
|
<StockData Name="4" Date="12/25/2008 00:00:00" Price="16.27" Open="16.36" Close="16.27" High="16.42" Low="16.09" Volume="15164159" />
|
|
<StockData Name="4" Date="12/26/2008 00:00:00" Price="16.27" Open="16.36" Close="16.27" High="16.42" Low="16.09" Volume="15164159" />
|
|
<StockData Name="4" Date="12/29/2008 00:00:00" Price="16.01" Open="16.16" Close="16.01" High="16.25" Low="15.73" Volume="33256904" />
|
|
<StockData Name="4" Date="12/30/2008 00:00:00" Price="16.23" Open="16.04" Close="16.23" High="16.25" Low="15.94" Volume="31098990" />
|
|
<StockData Name="4" Date="12/31/2008 00:00:00" Price="16.3" Open="16.18" Close="16.3" High="16.55" Low="16.12" Volume="37515383" />
|
|
<StockData Name="4" Date="01/01/2009 00:00:00" Price="16.96" Open="16.41" Close="16.96" High="17" Low="16.25" Volume="40983122" />
|
|
<StockData Name="4" Date="01/02/2009 00:00:00" Price="16.96" Open="16.41" Close="16.96" High="17" Low="16.25" Volume="40983122" />
|
|
<StockData Name="4" Date="01/05/2009 00:00:00" Price="17.11" Open="16.85" Close="17.11" High="17.3" Low="16.75" Volume="45480551" />
|
|
<StockData Name="4" Date="01/06/2009 00:00:00" Price="17.79" Open="17.33" Close="17.79" High="17.98" Low="17.26" Volume="58276394" />
|
|
<StockData Name="4" Date="01/07/2009 00:00:00" Price="17.32" Open="17.37" Close="17.32" High="17.58" Low="17.11" Volume="50263537" />
|
|
<StockData Name="4" Date="01/08/2009 00:00:00" Price="17.54" Open="17.23" Close="17.54" High="17.57" Low="17" Volume="46489622" />
|
|
<StockData Name="4" Date="01/09/2009 00:00:00" Price="16.7" Open="17.24" Close="16.7" High="17.26" Low="16.61" Volume="68240432" />
|
|
<StockData Name="4" Date="01/12/2009 00:00:00" Price="16.4" Open="16.68" Close="16.4" High="16.78" Low="16.03" Volume="54975603" />
|
|
<StockData Name="4" Date="01/13/2009 00:00:00" Price="16.45" Open="16.29" Close="16.45" High="16.54" Low="16.11" Volume="51936878" />
|
|
<StockData Name="4" Date="01/14/2009 00:00:00" Price="15.74" Open="16.1" Close="15.74" High="16.22" Low="15.6" Volume="50175827" />
|
|
<StockData Name="4" Date="01/15/2009 00:00:00" Price="15.81" Open="15.62" Close="15.81" High="15.95" Low="15.19" Volume="61826648" />
|
|
<StockData Name="4" Date="01/16/2009 00:00:00" Price="15.82" Open="16.22" Close="15.82" High="16.33" Low="15.5" Volume="66935323" />
|
|
<StockData Name="4" Date="01/20/2009 00:00:00" Price="15.01" Open="15.81" Close="15.01" High="15.93" Low="15.01" Volume="57814652" />
|
|
<StockData Name="4" Date="01/21/2009 00:00:00" Price="15.7" Open="15.32" Close="15.7" High="15.76" Low="15.05" Volume="56241601" />
|
|
<StockData Name="4" Date="01/22/2009 00:00:00" Price="15.37" Open="15.38" Close="15.37" High="15.59" Low="15" Volume="56676908" />
|
|
<StockData Name="4" Date="01/23/2009 00:00:00" Price="15.89" Open="15.04" Close="15.89" High="16.02" Low="15" Volume="56556867" />
|
|
<StockData Name="4" Date="01/26/2009 00:00:00" Price="16.3" Open="15.85" Close="16.3" High="16.5" Low="15.78" Volume="44640243" />
|
|
<StockData Name="4" Date="01/27/2009 00:00:00" Price="16.73" Open="16.43" Close="16.73" High="17" Low="16.29" Volume="50351536" />
|
|
<StockData Name="4" Date="01/28/2009 00:00:00" Price="16.88" Open="17.06" Close="16.88" High="17.19" Low="16.69" Volume="60150939" />
|
|
<StockData Name="4" Date="01/29/2009 00:00:00" Price="15.93" Open="16.7" Close="15.93" High="16.7" Low="15.8" Volume="53240926" />
|
|
<StockData Name="4" Date="01/30/2009 00:00:00" Price="14.97" Open="15.91" Close="14.97" High="16.09" Low="14.91" Volume="75295497" />
|
|
<StockData Name="4" Date="02/02/2009 00:00:00" Price="15.31" Open="14.86" Close="15.31" High="15.46" Low="14.83" Volume="55291653" />
|
|
<StockData Name="4" Date="02/03/2009 00:00:00" Price="15.62" Open="15.48" Close="15.62" High="15.75" Low="15.01" Volume="65941509" />
|
|
<StockData Name="4" Date="02/04/2009 00:00:00" Price="15.84" Open="15.72" Close="15.84" High="16.16" Low="15.38" Volume="95750520" />
|
|
<StockData Name="4" Date="02/05/2009 00:00:00" Price="16.35" Open="15.54" Close="16.35" High="16.65" Low="15.45" Volume="115570196" />
|
|
<StockData Name="4" Date="02/06/2009 00:00:00" Price="17.04" Open="16.42" Close="17.04" High="17.09" Low="16.21" Volume="62909898" />
|
|
<StockData Name="4" Date="02/09/2009 00:00:00" Price="16.85" Open="16.99" Close="16.85" High="17.05" Low="16.62" Volume="37633485" />
|
|
<StockData Name="4" Date="02/10/2009 00:00:00" Price="16.05" Open="16.59" Close="16.05" High="16.93" Low="15.92" Volume="69148864" />
|
|
<StockData Name="4" Date="02/11/2009 00:00:00" Price="16.17" Open="16.18" Close="16.17" High="16.27" Low="15.85" Volume="46280125" />
|
|
<StockData Name="4" Date="02/12/2009 00:00:00" Price="16.2" Open="15.97" Close="16.2" High="16.22" Low="15.63" Volume="57651617" />
|
|
<StockData Name="4" Date="02/13/2009 00:00:00" Price="16.1" Open="16.2" Close="16.1" High="16.46" Low="15.95" Volume="43643260" />
|
|
<StockData Name="4" Date="02/17/2009 00:00:00" Price="15.29" Open="15.68" Close="15.29" High="15.76" Low="15.28" Volume="47981089" />
|
|
<StockData Name="4" Date="02/18/2009 00:00:00" Price="15.37" Open="15.45" Close="15.37" High="15.73" Low="15.15" Volume="40633586" />
|
|
<StockData Name="4" Date="02/19/2009 00:00:00" Price="15.04" Open="15.46" Close="15.04" High="15.52" Low="15.01" Volume="42983526" />
|
|
<StockData Name="4" Date="02/20/2009 00:00:00" Price="15.08" Open="14.96" Close="15.08" High="15.34" Low="14.88" Volume="59382991" />
|
|
<StockData Name="4" Date="02/23/2009 00:00:00" Price="14.36" Open="15.2" Close="14.36" High="15.35" Low="14.31" Volume="51689452" />
|
|
<StockData Name="4" Date="02/24/2009 00:00:00" Price="14.99" Open="14.39" Close="14.99" High="15.05" Low="14.38" Volume="55486802" />
|
|
<StockData Name="4" Date="02/25/2009 00:00:00" Price="14.77" Open="14.92" Close="14.77" High="15.13" Low="14.37" Volume="56286282" />
|
|
<StockData Name="4" Date="02/26/2009 00:00:00" Price="14.49" Open="15.05" Close="14.49" High="15.21" Low="14.49" Volume="51015815" />
|
|
<StockData Name="4" Date="02/27/2009 00:00:00" Price="14.57" Open="14.3" Close="14.57" High="14.82" Low="14.3" Volume="76737766" />
|
|
<StockData Name="4" Date="03/02/2009 00:00:00" Price="14.32" Open="14.33" Close="14.32" High="14.78" Low="14.27" Volume="59924533" />
|
|
<StockData Name="4" Date="03/03/2009 00:00:00" Price="14.39" Open="14.49" Close="14.39" High="14.73" Low="14.36" Volume="62326519" />
|
|
<StockData Name="4" Date="03/04/2009 00:00:00" Price="15.25" Open="14.64" Close="15.25" High="15.52" Low="14.63" Volume="69582246" />
|
|
<StockData Name="4" Date="03/05/2009 00:00:00" Price="14.55" Open="14.94" Close="14.55" High="15.09" Low="14.51" Volume="67034454" />
|
|
<StockData Name="4" Date="03/06/2009 00:00:00" Price="14.18" Open="14.58" Close="14.18" High="14.93" Low="13.98" Volume="113692164" />
|
|
<StockData Name="4" Date="03/09/2009 00:00:00" Price="13.62" Open="14" Close="13.62" High="14.43" Low="13.61" Volume="78305971" />
|
|
<StockData Name="4" Date="03/10/2009 00:00:00" Price="14.64" Open="14.04" Close="14.64" High="14.79" Low="13.92" Volume="71743253" />
|
|
<StockData Name="4" Date="03/11/2009 00:00:00" Price="15.02" Open="14.79" Close="15.02" High="15.2" Low="14.52" Volume="55007392" />
|
|
<StockData Name="4" Date="03/12/2009 00:00:00" Price="15.51" Open="15" Close="15.51" High="15.51" Low="14.77" Volume="49618488" />
|
|
<StockData Name="4" Date="03/13/2009 00:00:00" Price="15.51" Open="15.46" Close="15.51" High="15.69" Low="15.25" Volume="43124501" />
|
|
<StockData Name="4" Date="03/16/2009 00:00:00" Price="15.45" Open="15.79" Close="15.45" High="15.88" Low="15.35" Volume="50267705" />
|
|
<StockData Name="4" Date="03/17/2009 00:00:00" Price="16.14" Open="15.72" Close="16.14" High="16.15" Low="15.57" Volume="52248877" />
|
|
<StockData Name="4" Date="03/18/2009 00:00:00" Price="16.5" Open="16.03" Close="16.5" High="16.94" Low="16.02" Volume="85030630" />
|
|
<StockData Name="4" Date="03/19/2009 00:00:00" Price="16.23" Open="16.68" Close="16.23" High="16.68" Low="16.06" Volume="56673233" />
|
|
<StockData Name="4" Date="03/20/2009 00:00:00" Price="15.91" Open="16.37" Close="15.91" High="16.57" Low="15.75" Volume="66078961" />
|
|
<StockData Name="4" Date="03/23/2009 00:00:00" Price="16.98" Open="16.31" Close="16.98" High="17" Low="15.9" Volume="64336343" />
|
|
<StockData Name="4" Date="03/24/2009 00:00:00" Price="16.68" Open="16.7" Close="16.68" High="17.04" Low="16.58" Volume="44614408" />
|
|
<StockData Name="4" Date="03/25/2009 00:00:00" Price="16.57" Open="16.5" Close="16.57" High="17.05" Low="16.28" Volume="64207766" />
|
|
<StockData Name="4" Date="03/26/2009 00:00:00" Price="17.31" Open="16.8" Close="17.31" High="17.39" Low="16.76" Volume="58051616" />
|
|
<StockData Name="4" Date="03/27/2009 00:00:00" Price="16.95" Open="17" Close="16.95" High="17.17" Low="16.85" Volume="37833604" />
|
|
<StockData Name="4" Date="03/30/2009 00:00:00" Price="16.31" Open="16.57" Close="16.31" High="16.57" Low="16.08" Volume="45060454" />
|
|
<StockData Name="4" Date="03/31/2009 00:00:00" Price="16.77" Open="16.53" Close="16.77" High="17.01" Low="16.37" Volume="59050133" />
|
|
<StockData Name="4" Date="04/01/2009 00:00:00" Price="17.46" Open="16.51" Close="17.46" High="17.54" Low="16.3" Volume="73415210" />
|
|
<StockData Name="4" Date="04/02/2009 00:00:00" Price="18.14" Open="17.83" Close="18.14" High="18.61" Low="17.79" Volume="88346092" />
|
|
<StockData Name="4" Date="04/03/2009 00:00:00" Price="18.16" Open="18.3" Close="18.16" High="18.54" Low="17.95" Volume="59474243" />
|
|
<StockData Name="4" Date="04/06/2009 00:00:00" Price="17.53" Open="17.56" Close="17.53" High="17.64" Low="17.07" Volume="63363139" />
|
|
<StockData Name="4" Date="04/07/2009 00:00:00" Price="16.85" Open="17.2" Close="16.85" High="17.25" Low="16.58" Volume="59902590" />
|
|
<StockData Name="4" Date="04/08/2009 00:00:00" Price="17.13" Open="17.29" Close="17.13" High="17.33" Low="16.94" Volume="45389036" />
|
|
<StockData Name="4" Date="04/09/2009 00:00:00" Price="17.82" Open="17.67" Close="17.82" High="18.08" Low="17.58" Volume="53098137" />
|
|
<StockData Name="4" Date="04/10/2009 00:00:00" Price="17.89" Open="17.85" Close="17.89" High="18.05" Low="17.76" Volume="33973122" />
|
|
<StockData Name="4" Date="04/13/2009 00:00:00" Price="17.89" Open="17.85" Close="17.89" High="18.05" Low="17.76" Volume="33973122" />
|
|
<StockData Name="4" Date="04/14/2009 00:00:00" Price="17.93" Open="17.8" Close="17.93" High="18.18" Low="17.61" Volume="42821461" />
|
|
<StockData Name="4" Date="04/15/2009 00:00:00" Price="17.56" Open="17.75" Close="17.56" High="18" Low="17.34" Volume="51890519" />
|
|
<StockData Name="4" Date="04/16/2009 00:00:00" Price="18.08" Open="17.82" Close="18.08" High="18.18" Low="17.65" Volume="51388170" />
|
|
<StockData Name="4" Date="04/17/2009 00:00:00" Price="17.99" Open="18.1" Close="17.99" High="18.17" Low="17.83" Volume="55985073" />
|
|
<StockData Name="4" Date="04/20/2009 00:00:00" Price="17.31" Open="17.71" Close="17.31" High="17.79" Low="17.2" Volume="55170924" />
|
|
<StockData Name="4" Date="04/21/2009 00:00:00" Price="17.69" Open="17.2" Close="17.69" High="17.79" Low="17.14" Volume="45752146" />
|
|
<StockData Name="4" Date="04/22/2009 00:00:00" Price="17.44" Open="17.45" Close="17.44" High="18.02" Low="17.43" Volume="54731375" />
|
|
<StockData Name="4" Date="04/23/2009 00:00:00" Price="17.62" Open="17.52" Close="17.62" High="17.64" Low="17.13" Volume="44000231" />
|
|
<StockData Name="4" Date="04/24/2009 00:00:00" Price="18.42" Open="18.12" Close="18.42" High="18.5" Low="17.97" Volume="55667021" />
|
|
<StockData Name="4" Date="04/27/2009 00:00:00" Price="18.37" Open="18.1" Close="18.37" High="18.59" Low="18.01" Volume="42312865" />
|
|
<StockData Name="4" Date="04/28/2009 00:00:00" Price="18.67" Open="18.3" Close="18.67" High="18.96" Low="18.15" Volume="47826175" />
|
|
<StockData Name="4" Date="04/29/2009 00:00:00" Price="19.25" Open="18.83" Close="19.25" High="19.53" Low="18.73" Volume="48502092" />
|
|
<StockData Name="4" Date="04/30/2009 00:00:00" Price="19.32" Open="19.69" Close="19.32" High="19.93" Low="19.1" Volume="60350794" />
|
|
<StockData Name="4" Date="05/01/2009 00:00:00" Price="19.58" Open="19.24" Close="19.58" High="19.78" Low="19.06" Volume="40342351" />
|
|
<StockData Name="4" Date="05/04/2009 00:00:00" Price="19.5" Open="19.82" Close="19.5" High="19.87" Low="19.26" Volume="63902242" />
|
|
<StockData Name="4" Date="05/05/2009 00:00:00" Price="19.63" Open="19.5" Close="19.63" High="19.63" Low="19.28" Volume="46395411" />
|
|
<StockData Name="4" Date="05/06/2009 00:00:00" Price="19.61" Open="19.76" Close="19.61" High="19.85" Low="19.03" Volume="93198816" />
|
|
<StockData Name="4" Date="05/07/2009 00:00:00" Price="18.95" Open="20" Close="18.95" High="20" Low="18.6" Volume="92373283" />
|
|
<StockData Name="4" Date="05/08/2009 00:00:00" Price="18.73" Open="19" Close="18.73" High="19.22" Low="18.55" Volume="65450933" />
|
|
<StockData Name="4" Date="05/11/2009 00:00:00" Price="18.61" Open="18.45" Close="18.61" High="18.83" Low="18.27" Volume="44324800" />
|
|
<StockData Name="4" Date="05/12/2009 00:00:00" Price="18.72" Open="18.67" Close="18.72" High="18.82" Low="18.55" Volume="39761786" />
|
|
<StockData Name="4" Date="05/13/2009 00:00:00" Price="18.05" Open="18.49" Close="18.05" High="18.6" Low="18.03" Volume="50714941" />
|
|
<StockData Name="4" Date="05/14/2009 00:00:00" Price="18.09" Open="18.07" Close="18.09" High="18.29" Low="18.05" Volume="43087893" />
|
|
<StockData Name="4" Date="05/15/2009 00:00:00" Price="17.92" Open="18.14" Close="17.92" High="18.21" Low="17.77" Volume="72110052" />
|
|
<StockData Name="4" Date="05/18/2009 00:00:00" Price="18.72" Open="18.14" Close="18.72" High="18.81" Low="18.06" Volume="67491222" />
|
|
<StockData Name="4" Date="05/19/2009 00:00:00" Price="18.88" Open="18.71" Close="18.88" High="19.35" Low="18.64" Volume="53827481" />
|
|
<StockData Name="4" Date="05/20/2009 00:00:00" Price="18.6" Open="19.02" Close="18.6" High="19.06" Low="18.46" Volume="49039766" />
|
|
<StockData Name="4" Date="05/21/2009 00:00:00" Price="18.1" Open="18.43" Close="18.1" High="18.5" Low="17.85" Volume="63317389" />
|
|
<StockData Name="4" Date="05/22/2009 00:00:00" Price="17.9" Open="18.09" Close="17.9" High="18.15" Low="17.66" Volume="33247857" />
|
|
<StockData Name="4" Date="05/26/2009 00:00:00" Price="18.49" Open="17.66" Close="18.49" High="18.67" Low="17.61" Volume="48660341" />
|
|
<StockData Name="4" Date="05/27/2009 00:00:00" Price="18.22" Open="18.41" Close="18.22" High="18.71" Low="18.11" Volume="40025403" />
|
|
<StockData Name="4" Date="05/28/2009 00:00:00" Price="18.51" Open="18.35" Close="18.51" High="18.66" Low="18.06" Volume="53072710" />
|
|
<StockData Name="4" Date="05/29/2009 00:00:00" Price="18.5" Open="18.54" Close="18.5" High="18.6" Low="18.09" Volume="61034747" />
|
|
<StockData Name="4" Date="06/01/2009 00:00:00" Price="19.5" Open="19.15" Close="19.5" High="19.77" Low="19.01" Volume="103321405" />
|
|
<StockData Name="4" Date="06/02/2009 00:00:00" Price="19.61" Open="19.57" Close="19.61" High="19.86" Low="19.41" Volume="53783622" />
|
|
<StockData Name="4" Date="06/03/2009 00:00:00" Price="19.36" Open="19.55" Close="19.36" High="19.61" Low="19.1" Volume="55122869" />
|
|
<StockData Name="4" Date="06/04/2009 00:00:00" Price="19.67" Open="19.46" Close="19.67" High="19.81" Low="19.3" Volume="40588573" />
|
|
<StockData Name="4" Date="06/05/2009 00:00:00" Price="19.87" Open="19.94" Close="19.87" High="20.02" Low="19.52" Volume="86048235" />
|
|
<StockData Name="4" Date="06/08/2009 00:00:00" Price="19.87" Open="19.74" Close="19.87" High="20.06" Low="19.53" Volume="42854962" />
|
|
<StockData Name="4" Date="06/09/2009 00:00:00" Price="20.08" Open="19.95" Close="20.08" High="20.2" Low="19.68" Volume="49764170" />
|
|
<StockData Name="4" Date="06/10/2009 00:00:00" Price="19.95" Open="20.19" Close="19.95" High="20.24" Low="19.6" Volume="58391441" />
|
|
<StockData Name="4" Date="06/11/2009 00:00:00" Price="20.1" Open="19.93" Close="20.1" High="20.35" Low="19.9" Volume="44784698" />
|
|
<StockData Name="4" Date="06/12/2009 00:00:00" Price="19.91" Open="19.93" Close="19.91" High="20" Low="19.63" Volume="41372311" />
|
|
<StockData Name="4" Date="06/15/2009 00:00:00" Price="19.36" Open="19.68" Close="19.36" High="19.7" Low="19.1" Volume="47975950" />
|
|
<StockData Name="4" Date="06/16/2009 00:00:00" Price="19.08" Open="19.42" Close="19.08" High="19.48" Low="19.03" Volume="45361326" />
|
|
<StockData Name="4" Date="06/17/2009 00:00:00" Price="19.2" Open="19.04" Close="19.2" High="19.49" Low="18.97" Volume="48812257" />
|
|
<StockData Name="4" Date="06/18/2009 00:00:00" Price="18.99" Open="19.23" Close="18.99" High="19.29" Low="18.92" Volume="37569822" />
|
|
<StockData Name="4" Date="06/19/2009 00:00:00" Price="18.92" Open="19.18" Close="18.92" High="19.2" Low="18.8" Volume="71703553" />
|
|
<StockData Name="4" Date="06/22/2009 00:00:00" Price="18.41" Open="18.75" Close="18.41" High="18.8" Low="18.35" Volume="46186450" />
|
|
<StockData Name="4" Date="06/23/2009 00:00:00" Price="18.57" Open="18.43" Close="18.57" High="18.71" Low="18.25" Volume="42678110" />
|
|
<StockData Name="4" Date="06/24/2009 00:00:00" Price="18.61" Open="18.74" Close="18.61" High="19" Low="18.52" Volume="47142283" />
|
|
<StockData Name="4" Date="06/25/2009 00:00:00" Price="19.03" Open="18.59" Close="19.03" High="19.19" Low="18.5" Volume="43536908" />
|
|
<StockData Name="4" Date="06/26/2009 00:00:00" Price="18.91" Open="18.92" Close="18.91" High="19.16" Low="18.85" Volume="47178080" />
|
|
<StockData Name="4" Date="06/29/2009 00:00:00" Price="18.99" Open="19" Close="18.99" High="19.05" Low="18.79" Volume="49234504" />
|
|
<StockData Name="4" Date="06/30/2009 00:00:00" Price="18.65" Open="18.94" Close="18.65" High="19.07" Low="18.53" Volume="53796486" />
|
|
<StockData Name="4" Date="07/01/2009 00:00:00" Price="18.8" Open="18.84" Close="18.8" High="19.1" Low="18.76" Volume="36649954" />
|
|
<StockData Name="4" Date="07/02/2009 00:00:00" Price="18.5" Open="18.67" Close="18.5" High="18.73" Low="18.45" Volume="41562541" />
|
|
<StockData Name="4" Date="07/03/2009 00:00:00" Price="18.53" Open="18.32" Close="18.53" High="18.7" Low="18.3" Volume="35302300" />
|
|
<StockData Name="4" Date="07/06/2009 00:00:00" Price="18.53" Open="18.32" Close="18.53" High="18.7" Low="18.3" Volume="35302300" />
|
|
<StockData Name="4" Date="07/07/2009 00:00:00" Price="18.24" Open="18.54" Close="18.24" High="18.62" Low="18.19" Volume="41560357" />
|
|
<StockData Name="4" Date="07/08/2009 00:00:00" Price="18.13" Open="18.25" Close="18.13" High="18.33" Low="17.82" Volume="53555533" />
|
|
<StockData Name="4" Date="07/09/2009 00:00:00" Price="18.17" Open="18.27" Close="18.17" High="18.51" Low="18.06" Volume="52949357" />
|
|
<StockData Name="4" Date="07/10/2009 00:00:00" Price="18.34" Open="18.08" Close="18.34" High="18.45" Low="18.02" Volume="46642839" />
|
|
<StockData Name="4" Date="07/13/2009 00:00:00" Price="18.57" Open="18.41" Close="18.57" High="18.58" Low="17.92" Volume="62382429" />
|
|
<StockData Name="4" Date="07/14/2009 00:00:00" Price="18.73" Open="18.43" Close="18.73" High="18.94" Low="18.43" Volume="46985796" />
|
|
<StockData Name="4" Date="07/15/2009 00:00:00" Price="19.81" Open="19.32" Close="19.81" High="19.88" Low="19.16" Volume="87952328" />
|
|
<StockData Name="4" Date="07/16/2009 00:00:00" Price="20.12" Open="19.74" Close="20.12" High="20.2" Low="19.71" Volume="57779333" />
|
|
<StockData Name="4" Date="07/17/2009 00:00:00" Price="20.51" Open="20.18" Close="20.51" High="20.58" Low="19.98" Volume="69179972" />
|
|
<StockData Name="4" Date="07/20/2009 00:00:00" Price="21.15" Open="20.82" Close="21.15" High="21.27" Low="20.8" Volume="78891886" />
|
|
<StockData Name="4" Date="07/21/2009 00:00:00" Price="21.59" Open="21.27" Close="21.59" High="21.59" Low="20.88" Volume="72575041" />
|
|
<StockData Name="4" Date="07/22/2009 00:00:00" Price="21.45" Open="21.44" Close="21.45" High="21.83" Low="21.27" Volume="52608661" />
|
|
<StockData Name="4" Date="07/23/2009 00:00:00" Price="21.9" Open="21.44" Close="21.9" High="22.07" Low="21.28" Volume="62820665" />
|
|
<StockData Name="4" Date="07/24/2009 00:00:00" Price="21.88" Open="21.48" Close="21.88" High="21.97" Low="21.42" Volume="40640018" />
|
|
<StockData Name="4" Date="07/27/2009 00:00:00" Price="21.84" Open="21.85" Close="21.84" High="21.95" Low="21.67" Volume="31608064" />
|
|
<StockData Name="4" Date="07/28/2009 00:00:00" Price="21.93" Open="21.62" Close="21.93" High="21.99" Low="21.37" Volume="40081691" />
|
|
<StockData Name="4" Date="07/29/2009 00:00:00" Price="21.72" Open="21.8" Close="21.72" High="21.87" Low="21.5" Volume="33626743" />
|
|
<StockData Name="4" Date="07/30/2009 00:00:00" Price="21.98" Open="21.98" Close="21.98" High="22.4" Low="21.84" Volume="52888965" />
|
|
<StockData Name="4" Date="07/31/2009 00:00:00" Price="22.01" Open="21.94" Close="22.01" High="22.18" Low="21.85" Volume="41674379" />
|
|
<StockData Name="4" Date="08/03/2009 00:00:00" Price="22.57" Open="22.21" Close="22.57" High="22.61" Low="22.19" Volume="61219731" />
|
|
<StockData Name="4" Date="08/04/2009 00:00:00" Price="22.44" Open="22.45" Close="22.44" High="22.55" Low="22.19" Volume="55890023" />
|
|
<StockData Name="4" Date="08/05/2009 00:00:00" Price="22.17" Open="22.55" Close="22.17" High="22.57" Low="22.01" Volume="79003196" />
|
|
<StockData Name="4" Date="08/06/2009 00:00:00" Price="22.31" Open="22.04" Close="22.31" High="22.41" Low="21.68" Volume="83321940" />
|
|
<StockData Name="4" Date="08/07/2009 00:00:00" Price="22.19" Open="22.49" Close="22.19" High="22.74" Low="22.15" Volume="46924767" />
|
|
<StockData Name="4" Date="08/10/2009 00:00:00" Price="21.64" Open="21.98" Close="21.64" High="22.12" Low="21.5" Volume="46640039" />
|
|
<StockData Name="4" Date="08/11/2009 00:00:00" Price="21.17" Open="21.47" Close="21.17" High="21.53" Low="21.06" Volume="53628274" />
|
|
<StockData Name="4" Date="08/12/2009 00:00:00" Price="21.43" Open="21.23" Close="21.43" High="21.61" Low="21.18" Volume="49475202" />
|
|
<StockData Name="4" Date="08/13/2009 00:00:00" Price="21.51" Open="21.54" Close="21.51" High="21.65" Low="21.34" Volume="38935602" />
|
|
<StockData Name="4" Date="08/14/2009 00:00:00" Price="21.31" Open="21.47" Close="21.31" High="21.55" Low="21" Volume="35178631" />
|
|
<StockData Name="4" Date="08/17/2009 00:00:00" Price="20.73" Open="20.94" Close="20.73" High="20.96" Low="20.68" Volume="32440102" />
|
|
<StockData Name="4" Date="08/18/2009 00:00:00" Price="21.01" Open="20.82" Close="21.01" High="21.15" Low="20.79" Volume="33340937" />
|
|
<StockData Name="4" Date="08/19/2009 00:00:00" Price="21.24" Open="20.76" Close="21.24" High="21.44" Low="20.74" Volume="39237165" />
|
|
<StockData Name="4" Date="08/20/2009 00:00:00" Price="21.89" Open="21.25" Close="21.89" High="21.96" Low="21.2" Volume="55777105" />
|
|
<StockData Name="4" Date="08/21/2009 00:00:00" Price="22.19" Open="22.08" Close="22.19" High="22.27" Low="21.77" Volume="56593433" />
|
|
<StockData Name="4" Date="08/24/2009 00:00:00" Price="22.06" Open="22.22" Close="22.06" High="22.64" Low="21.93" Volume="52702738" />
|
|
<StockData Name="4" Date="08/25/2009 00:00:00" Price="22" Open="22.16" Close="22" High="22.25" Low="21.85" Volume="28409753" />
|
|
<StockData Name="4" Date="08/26/2009 00:00:00" Price="21.93" Open="21.91" Close="21.93" High="22" Low="21.81" Volume="33585013" />
|
|
<StockData Name="4" Date="08/27/2009 00:00:00" Price="21.88" Open="21.67" Close="21.88" High="21.91" Low="21.47" Volume="30293756" />
|
|
<StockData Name="4" Date="08/28/2009 00:00:00" Price="22" Open="22.15" Close="22" High="22.35" Low="21.8" Volume="35945809" />
|
|
<StockData Name="4" Date="08/31/2009 00:00:00" Price="21.6" Open="21.74" Close="21.6" High="21.84" Low="21.51" Volume="31409836" />
|
|
<StockData Name="4" Date="09/01/2009 00:00:00" Price="21.17" Open="21.46" Close="21.17" High="21.87" Low="21.08" Volume="48754043" />
|
|
<StockData Name="4" Date="09/02/2009 00:00:00" Price="21.55" Open="21.09" Close="21.55" High="21.73" Low="21.07" Volume="40254299" />
|
|
<StockData Name="4" Date="09/03/2009 00:00:00" Price="21.49" Open="21.73" Close="21.49" High="21.9" Low="21.34" Volume="33835239" />
|
|
<StockData Name="4" Date="09/04/2009 00:00:00" Price="21.84" Open="21.59" Close="21.84" High="21.96" Low="21.4" Volume="28952320" />
|
|
<StockData Name="4" Date="09/08/2009 00:00:00" Price="21.92" Open="22" Close="21.92" High="22.21" Low="21.79" Volume="39951465" />
|
|
<StockData Name="4" Date="09/09/2009 00:00:00" Price="22.23" Open="21.97" Close="22.23" High="22.52" Low="21.96" Volume="45121195" />
|
|
<StockData Name="4" Date="09/10/2009 00:00:00" Price="23.01" Open="22.15" Close="23.01" High="23.05" Low="22.01" Volume="76624178" />
|
|
<StockData Name="4" Date="09/11/2009 00:00:00" Price="23.09" Open="22.92" Close="23.09" High="23.13" Low="22.61" Volume="53498121" />
|
|
<StockData Name="4" Date="09/14/2009 00:00:00" Price="22.79" Open="22.85" Close="22.79" High="22.99" Low="22.61" Volume="60622743" />
|
|
<StockData Name="4" Date="09/15/2009 00:00:00" Price="22.98" Open="22.83" Close="22.98" High="23.19" Low="22.66" Volume="50926889" />
|
|
<StockData Name="4" Date="09/16/2009 00:00:00" Price="23.36" Open="23.07" Close="23.36" High="23.45" Low="23" Volume="53658457" />
|
|
<StockData Name="4" Date="09/17/2009 00:00:00" Price="23.39" Open="23.22" Close="23.39" High="23.49" Low="23.16" Volume="40431630" />
|
|
<StockData Name="4" Date="09/18/2009 00:00:00" Price="23.4" Open="23.5" Close="23.4" High="23.61" Low="23.24" Volume="53797478" />
|
|
<StockData Name="4" Date="09/21/2009 00:00:00" Price="23.63" Open="23.2" Close="23.63" High="23.85" Low="23.18" Volume="51081211" />
|
|
<StockData Name="4" Date="09/22/2009 00:00:00" Price="23.41" Open="23.71" Close="23.41" High="23.72" Low="23.3" Volume="34928475" />
|
|
<StockData Name="4" Date="09/23/2009 00:00:00" Price="22.8" Open="23.52" Close="22.8" High="23.53" Low="22.75" Volume="65549537" />
|
|
<StockData Name="4" Date="09/24/2009 00:00:00" Price="22.65" Open="22.84" Close="22.65" High="22.99" Low="22.46" Volume="39005374" />
|
|
<StockData Name="4" Date="09/25/2009 00:00:00" Price="22.62" Open="22.57" Close="22.62" High="22.92" Low="22.57" Volume="41075669" />
|
|
<StockData Name="4" Date="09/28/2009 00:00:00" Price="23.61" Open="23.29" Close="23.61" High="23.87" Low="23.27" Volume="68947038" />
|
|
<StockData Name="4" Date="09/29/2009 00:00:00" Price="23.3" Open="23.62" Close="23.3" High="23.74" Low="23.21" Volume="40230435" />
|
|
<StockData Name="4" Date="09/30/2009 00:00:00" Price="23.54" Open="23.55" Close="23.54" High="23.79" Low="22.96" Volume="64480047" />
|
|
<StockData Name="4" Date="10/01/2009 00:00:00" Price="23.09" Open="23.35" Close="23.09" High="23.58" Low="23.07" Volume="63043841" />
|
|
<StockData Name="4" Date="10/02/2009 00:00:00" Price="22.67" Open="22.86" Close="22.67" High="23.08" Low="22.62" Volume="42038580" />
|
|
<StockData Name="4" Date="10/05/2009 00:00:00" Price="22.94" Open="22.91" Close="22.94" High="23.11" Low="22.58" Volume="38749031" />
|
|
<StockData Name="4" Date="10/06/2009 00:00:00" Price="23.35" Open="23.16" Close="23.35" High="23.57" Low="23.07" Volume="41395885" />
|
|
<StockData Name="4" Date="10/07/2009 00:00:00" Price="23.61" Open="23.48" Close="23.61" High="23.78" Low="23.41" Volume="43260013" />
|
|
<StockData Name="4" Date="10/08/2009 00:00:00" Price="23.67" Open="23.83" Close="23.67" High="23.92" Low="23.55" Volume="45906865" />
|
|
<StockData Name="4" Date="10/09/2009 00:00:00" Price="24.03" Open="23.64" Close="24.03" High="24.08" Low="23.5" Volume="45654147" />
|
|
<StockData Name="4" Date="10/12/2009 00:00:00" Price="23.78" Open="24.07" Close="23.78" High="24.22" Low="23.62" Volume="32801618" />
|
|
<StockData Name="4" Date="10/13/2009 00:00:00" Price="23.89" Open="23.58" Close="23.89" High="24.13" Low="23.57" Volume="45600471" />
|
|
<StockData Name="4" Date="10/14/2009 00:00:00" Price="24.38" Open="24.26" Close="24.38" High="24.5" Low="24.18" Volume="49212738" />
|
|
<StockData Name="4" Date="10/15/2009 00:00:00" Price="24.37" Open="24.25" Close="24.37" High="24.37" Low="24.06" Volume="35860662" />
|
|
<StockData Name="4" Date="10/16/2009 00:00:00" Price="24.02" Open="24.1" Close="24.02" High="24.13" Low="23.7" Volume="38028021" />
|
|
<StockData Name="4" Date="10/19/2009 00:00:00" Price="24.25" Open="24.13" Close="24.25" High="24.82" Low="23.96" Volume="30644644" />
|
|
<StockData Name="4" Date="10/20/2009 00:00:00" Price="24.11" Open="24.37" Close="24.11" High="24.55" Low="23.96" Volume="52460423" />
|
|
<StockData Name="4" Date="10/21/2009 00:00:00" Price="23.96" Open="24.12" Close="23.96" High="24.5" Low="23.85" Volume="41883824" />
|
|
<StockData Name="4" Date="10/22/2009 00:00:00" Price="24.18" Open="23.9" Close="24.18" High="24.25" Low="23.83" Volume="33914772" />
|
|
<StockData Name="4" Date="10/23/2009 00:00:00" Price="24.17" Open="24.52" Close="24.17" High="24.52" Low="24.03" Volume="42528768" />
|
|
<StockData Name="4" Date="10/26/2009 00:00:00" Price="23.7" Open="24.15" Close="23.7" High="24.4" Low="23.63" Volume="45681938" />
|
|
<StockData Name="4" Date="10/27/2009 00:00:00" Price="23.54" Open="23.72" Close="23.54" High="23.95" Low="23.4" Volume="42703527" />
|
|
<StockData Name="4" Date="10/28/2009 00:00:00" Price="23.02" Open="23.37" Close="23.02" High="23.53" Low="22.97" Volume="47534441" />
|
|
<StockData Name="4" Date="10/29/2009 00:00:00" Price="23.52" Open="23.11" Close="23.52" High="23.58" Low="23.06" Volume="40057526" />
|
|
<StockData Name="4" Date="10/30/2009 00:00:00" Price="22.81" Open="23.46" Close="22.81" High="23.48" Low="22.64" Volume="61218215" />
|
|
<StockData Name="4" Date="11/02/2009 00:00:00" Price="23" Open="22.87" Close="23" High="23.2" Low="22.62" Volume="55071942" />
|
|
<StockData Name="4" Date="11/03/2009 00:00:00" Price="22.91" Open="22.82" Close="22.91" High="23.04" Low="22.55" Volume="46384002" />
|
|
<StockData Name="4" Date="11/04/2009 00:00:00" Price="23.29" Open="23.31" Close="23.29" High="23.43" Low="23" Volume="65580804" />
|
|
<StockData Name="4" Date="11/05/2009 00:00:00" Price="23.93" Open="24.05" Close="23.93" High="24.07" Low="23.62" Volume="87742264" />
|
|
<StockData Name="4" Date="11/06/2009 00:00:00" Price="23.82" Open="23.71" Close="23.82" High="24" Low="23.66" Volume="36619392" />
|
|
<StockData Name="4" Date="11/09/2009 00:00:00" Price="23.99" Open="23.93" Close="23.99" High="24" Low="23.72" Volume="46894337" />
|
|
<StockData Name="4" Date="11/10/2009 00:00:00" Price="23.65" Open="23.7" Close="23.65" High="23.87" Low="23.55" Volume="43081820" />
|
|
<StockData Name="4" Date="11/11/2009 00:00:00" Price="23.92" Open="23.73" Close="23.92" High="24" Low="23.71" Volume="39237490" />
|
|
<StockData Name="4" Date="11/12/2009 00:00:00" Price="23.4" Open="23.74" Close="23.4" High="23.84" Low="23.17" Volume="63814362" />
|
|
<StockData Name="4" Date="11/13/2009 00:00:00" Price="23.71" Open="23.51" Close="23.71" High="23.8" Low="23.45" Volume="35803979" />
|
|
<StockData Name="4" Date="11/16/2009 00:00:00" Price="23.87" Open="23.77" Close="23.87" High="24.1" Low="23.64" Volume="47598135" />
|
|
<StockData Name="4" Date="11/17/2009 00:00:00" Price="24.09" Open="23.92" Close="24.09" High="24.11" Low="23.82" Volume="37209226" />
|
|
<StockData Name="4" Date="11/18/2009 00:00:00" Price="24" Open="24.01" Close="24" High="24.04" Low="23.79" Volume="27236996" />
|
|
<StockData Name="4" Date="11/19/2009 00:00:00" Price="23.68" Open="23.87" Close="23.68" High="23.88" Low="23.41" Volume="38106293" />
|
|
<StockData Name="4" Date="11/20/2009 00:00:00" Price="23.46" Open="23.5" Close="23.46" High="23.57" Low="23.3" Volume="36322671" />
|
|
<StockData Name="4" Date="11/23/2009 00:00:00" Price="23.9" Open="23.69" Close="23.9" High="23.91" Low="23.65" Volume="29301116" />
|
|
<StockData Name="4" Date="11/24/2009 00:00:00" Price="23.74" Open="23.83" Close="23.74" High="23.9" Low="23.56" Volume="29988291" />
|
|
<StockData Name="4" Date="11/25/2009 00:00:00" Price="23.74" Open="23.76" Close="23.74" High="23.87" Low="23.65" Volume="27084230" />
|
|
<StockData Name="4" Date="11/26/2009 00:00:00" Price="23.38" Open="23.1" Close="23.38" High="23.52" Low="23.02" Volume="21773858" />
|
|
<StockData Name="4" Date="11/27/2009 00:00:00" Price="23.38" Open="23.1" Close="23.38" High="23.52" Low="23.02" Volume="21773858" />
|
|
<StockData Name="4" Date="11/30/2009 00:00:00" Price="23.4" Open="23.31" Close="23.4" High="23.54" Low="23.19" Volume="34349778" />
|
|
<StockData Name="4" Date="12/01/2009 00:00:00" Price="23.92" Open="23.43" Close="23.92" High="24" Low="23.39" Volume="39947105" />
|
|
<StockData Name="4" Date="12/02/2009 00:00:00" Price="23.87" Open="23.84" Close="23.87" High="24.1" Low="23.74" Volume="30990562" />
|
|
<StockData Name="4" Date="12/03/2009 00:00:00" Price="23.83" Open="23.98" Close="23.83" High="24.19" Low="23.83" Volume="35485393" />
|
|
<StockData Name="4" Date="12/04/2009 00:00:00" Price="24.16" Open="24.08" Close="24.16" High="24.42" Low="23.91" Volume="49539542" />
|
|
<StockData Name="4" Date="12/07/2009 00:00:00" Price="24.21" Open="24.11" Close="24.21" High="24.4" Low="24.1" Volume="33098619" />
|
|
<StockData Name="4" Date="12/08/2009 00:00:00" Price="23.81" Open="24.02" Close="23.81" High="24.21" Low="23.75" Volume="44130071" />
|
|
<StockData Name="4" Date="12/09/2009 00:00:00" Price="23.86" Open="23.78" Close="23.86" High="23.89" Low="23.44" Volume="38453421" />
|
|
<StockData Name="4" Date="12/10/2009 00:00:00" Price="23.94" Open="24" Close="23.94" High="24.2" Low="23.81" Volume="33704770" />
|
|
<StockData Name="4" Date="12/11/2009 00:00:00" Price="23.77" Open="24.04" Close="23.77" High="24.07" Low="23.67" Volume="27739068" />
|
|
<StockData Name="4" Date="12/14/2009 00:00:00" Price="23.84" Open="24.01" Close="23.84" High="24.15" Low="23.84" Volume="35444320" />
|
|
<StockData Name="4" Date="12/15/2009 00:00:00" Price="23.48" Open="23.81" Close="23.48" High="23.9" Low="23.47" Volume="52394647" />
|
|
<StockData Name="4" Date="12/16/2009 00:00:00" Price="23.45" Open="23.57" Close="23.45" High="23.69" Low="23.35" Volume="41819323" />
|
|
<StockData Name="4" Date="12/17/2009 00:00:00" Price="23.18" Open="23.46" Close="23.18" High="23.47" Low="23.14" Volume="33439130" />
|
|
<StockData Name="4" Date="12/18/2009 00:00:00" Price="23.33" Open="23.13" Close="23.33" High="23.37" Low="23.02" Volume="67228025" />
|
|
<StockData Name="4" Date="12/21/2009 00:00:00" Price="23.64" Open="23.52" Close="23.64" High="23.82" Low="23.48" Volume="35589842" />
|
|
<StockData Name="4" Date="12/22/2009 00:00:00" Price="23.75" Open="23.63" Close="23.75" High="23.87" Low="23.57" Volume="27145022" />
|
|
<StockData Name="4" Date="12/23/2009 00:00:00" Price="23.78" Open="23.79" Close="23.78" High="23.93" Low="23.7" Volume="23857577" />
|
|
<StockData Name="4" Date="12/24/2009 00:00:00" Price="23.96" Open="23.8" Close="23.96" High="23.99" Low="23.79" Volume="9900539" />
|
|
<StockData Name="4" Date="12/25/2009 00:00:00" Price="24.08" Open="23.89" Close="24.08" High="24.1" Low="23.81" Volume="20191853" />
|
|
<StockData Name="4" Date="12/28/2009 00:00:00" Price="24.08" Open="23.89" Close="24.08" High="24.1" Low="23.81" Volume="20191853" />
|
|
<StockData Name="4" Date="12/29/2009 00:00:00" Price="24.1" Open="24.03" Close="24.1" High="24.17" Low="24" Volume="21897234" />
|
|
<StockData Name="4" Date="12/30/2009 00:00:00" Price="24.18" Open="24.01" Close="24.18" High="24.2" Low="24" Volume="17203288" />
|
|
<StockData Name="4" Date="12/31/2009 00:00:00" Price="23.94" Open="24.1" Close="23.94" High="24.17" Low="23.94" Volume="25210906" />
|
|
<StockData Name="4" Date="01/01/2010 00:00:00" Price="24.69" Open="24.11" Close="24.69" High="24.84" Low="24.01" Volume="59859189" />
|
|
<StockData Name="4" Date="01/04/2010 00:00:00" Price="24.69" Open="24.11" Close="24.69" High="24.84" Low="24.01" Volume="59859189" />
|
|
<StockData Name="4" Date="01/05/2010 00:00:00" Price="24.58" Open="24.6" Close="24.58" High="24.73" Low="24.38" Volume="45128409" />
|
|
<StockData Name="4" Date="01/06/2010 00:00:00" Price="24.42" Open="24.54" Close="24.42" High="24.74" Low="24.34" Volume="35716784" />
|
|
<StockData Name="4" Date="01/07/2010 00:00:00" Price="24.53" Open="24.3" Close="24.53" High="24.57" Low="24.17" Volume="31540614" />
|
|
<StockData Name="4" Date="01/08/2010 00:00:00" Price="24.66" Open="24.38" Close="24.66" High="24.7" Low="24.25" Volume="39115841" />
|
|
<StockData Name="4" Date="01/11/2010 00:00:00" Price="24.59" Open="24.64" Close="24.59" High="24.89" Low="24.41" Volume="35852823" />
|
|
<StockData Name="4" Date="01/12/2010 00:00:00" Price="24.2" Open="24.44" Close="24.2" High="24.5" Low="24.08" Volume="35780391" />
|
|
<StockData Name="4" Date="01/13/2010 00:00:00" Price="24.64" Open="24.28" Close="24.64" High="24.7" Low="24.2" Volume="43683890" />
|
|
<StockData Name="4" Date="01/14/2010 00:00:00" Price="24.95" Open="24.58" Close="24.95" High="25.08" Low="24.52" Volume="52307589" />
|
|
<StockData Name="4" Date="01/15/2010 00:00:00" Price="24.4" Open="25" Close="24.4" High="25.1" Low="24.3" Volume="51649587" />
|
|
<StockData Name="4" Date="01/18/2010 00:00:00" Price="24.85" Open="24.54" Close="24.85" High="24.88" Low="24.5" Volume="37607446" />
|
|
<StockData Name="4" Date="01/19/2010 00:00:00" Price="24.85" Open="24.54" Close="24.85" High="24.88" Low="24.5" Volume="37607446" />
|
|
<StockData Name="4" Date="01/20/2010 00:00:00" Price="24.41" Open="24.62" Close="24.41" High="24.73" Low="24.12" Volume="42135001" />
|
|
<StockData Name="4" Date="01/21/2010 00:00:00" Price="23.98" Open="24.51" Close="23.98" High="24.65" Low="23.86" Volume="54767434" />
|
|
<StockData Name="4" Date="01/22/2010 00:00:00" Price="22.97" Open="23.84" Close="22.97" High="23.93" Low="22.87" Volume="70431639" />
|
|
<StockData Name="4" Date="01/25/2010 00:00:00" Price="22.99" Open="23.1" Close="22.99" High="23.18" Low="22.74" Volume="51293508" />
|
|
<StockData Name="4" Date="01/26/2010 00:00:00" Price="22.9" Open="22.8" Close="22.9" High="23.2" Low="22.64" Volume="55316794" />
|
|
<StockData Name="4" Date="01/27/2010 00:00:00" Price="23.15" Open="22.89" Close="23.15" High="23.26" Low="22.76" Volume="51807879" />
|
|
<StockData Name="4" Date="01/28/2010 00:00:00" Price="22.52" Open="23.18" Close="22.52" High="23.22" Low="22.35" Volume="63623264" />
|
|
<StockData Name="4" Date="01/29/2010 00:00:00" Price="22.47" Open="22.95" Close="22.47" High="23.13" Low="22.44" Volume="73431860" />
|
|
<StockData Name="4" Date="02/01/2010 00:00:00" Price="22.73" Open="22.65" Close="22.73" High="22.94" Low="22.38" Volume="54386091" />
|
|
<StockData Name="4" Date="02/02/2010 00:00:00" Price="23.02" Open="22.81" Close="23.02" High="23.11" Low="22.51" Volume="54108901" />
|
|
<StockData Name="4" Date="02/03/2010 00:00:00" Price="23.07" Open="23.16" Close="23.07" High="23.25" Low="22.85" Volume="80035486" />
|
|
<StockData Name="4" Date="02/04/2010 00:00:00" Price="23.16" Open="23.41" Close="23.16" High="23.77" Low="23.1" Volume="126098577" />
|
|
<StockData Name="4" Date="02/05/2010 00:00:00" Price="23.7" Open="23.3" Close="23.7" High="23.88" Low="23.16" Volume="99148510" />
|
|
<StockData Name="4" Date="02/08/2010 00:00:00" Price="23.5" Open="23.78" Close="23.5" High="23.9" Low="23.48" Volume="69908952" />
|
|
<StockData Name="4" Date="02/09/2010 00:00:00" Price="23.89" Open="23.8" Close="23.89" High="24" Low="23.58" Volume="60339781" />
|
|
<StockData Name="4" Date="02/10/2010 00:00:00" Price="23.76" Open="23.86" Close="23.76" High="24" Low="23.62" Volume="50574101" />
|
|
<StockData Name="4" Date="02/11/2010 00:00:00" Price="23.93" Open="23.67" Close="23.93" High="23.99" Low="23.54" Volume="42462558" />
|
|
<StockData Name="4" Date="02/12/2010 00:00:00" Price="23.76" Open="23.72" Close="23.76" High="23.8" Low="23.51" Volume="56456377" />
|
|
<StockData Name="4" Date="02/15/2010 00:00:00" Price="24" Open="23.96" Close="24" High="24" Low="23.8" Volume="46760215" />
|
|
<StockData Name="4" Date="02/16/2010 00:00:00" Price="24" Open="23.96" Close="24" High="24" Low="23.8" Volume="46760215" />
|
|
<StockData Name="4" Date="02/17/2010 00:00:00" Price="24.07" Open="23.99" Close="24.07" High="24.09" Low="23.74" Volume="48507156" />
|
|
<StockData Name="4" Date="02/18/2010 00:00:00" Price="24.28" Open="24.05" Close="24.28" High="24.36" Low="23.9" Volume="41154603" />
|
|
<StockData Name="4" Date="02/19/2010 00:00:00" Price="24.36" Open="24.13" Close="24.36" High="24.38" Low="24.06" Volume="38782047" />
|
|
<StockData Name="4" Date="02/22/2010 00:00:00" Price="24.3" Open="24.39" Close="24.3" High="24.46" Low="24.15" Volume="31379801" />
|
|
<StockData Name="4" Date="02/23/2010 00:00:00" Price="24.05" Open="24.16" Close="24.05" High="24.23" Low="23.83" Volume="36289256" />
|
|
<StockData Name="4" Date="02/24/2010 00:00:00" Price="24.34" Open="24.09" Close="24.34" High="24.45" Low="24.08" Volume="33183888" />
|
|
<StockData Name="4" Date="02/25/2010 00:00:00" Price="24.33" Open="24" Close="24.33" High="24.39" Low="23.87" Volume="37112486" />
|
|
<StockData Name="4" Date="02/26/2010 00:00:00" Price="24.33" Open="24.36" Close="24.33" High="24.46" Low="24.21" Volume="30727510" />
|
|
<StockData Name="4" Date="03/01/2010 00:00:00" Price="24.6" Open="24.33" Close="24.6" High="24.65" Low="24.32" Volume="41782570" />
|
|
<StockData Name="4" Date="03/02/2010 00:00:00" Price="24.61" Open="24.66" Close="24.61" High="24.75" Low="24.44" Volume="51404889" />
|
|
<StockData Name="4" Date="03/03/2010 00:00:00" Price="24.84" Open="24.7" Close="24.84" High="24.93" Low="24.6" Volume="50695027" />
|
|
<StockData Name="4" Date="03/04/2010 00:00:00" Price="24.95" Open="24.84" Close="24.95" High="24.98" Low="24.66" Volume="40261904" />
|
|
<StockData Name="4" Date="03/05/2010 00:00:00" Price="25.21" Open="24.97" Close="25.21" High="25.24" Low="24.92" Volume="57060394" />
|
|
<StockData Name="4" Date="03/08/2010 00:00:00" Price="26.13" Open="25.31" Close="26.13" High="26.36" Low="25.26" Volume="116178158" />
|
|
<StockData Name="4" Date="03/09/2010 00:00:00" Price="26.13" Open="26.33" Close="26.13" High="26.48" Low="25.7" Volume="160887564" />
|
|
<StockData Name="4" Date="03/10/2010 00:00:00" Price="25.87" Open="25.85" Close="25.87" High="26.06" Low="25.75" Volume="69660735" />
|
|
<StockData Name="4" Date="03/11/2010 00:00:00" Price="25.97" Open="25.79" Close="25.97" High="25.98" Low="25.72" Volume="37340472" />
|
|
<StockData Name="4" Date="03/12/2010 00:00:00" Price="25.88" Open="26" Close="25.88" High="26.03" Low="25.78" Volume="31167192" />
|
|
<StockData Name="4" Date="03/15/2010 00:00:00" Price="26.08" Open="25.76" Close="26.08" High="26.09" Low="25.74" Volume="36768501" />
|
|
<StockData Name="4" Date="03/16/2010 00:00:00" Price="26.15" Open="26.03" Close="26.15" High="26.34" Low="26.01" Volume="53894258" />
|
|
<StockData Name="4" Date="03/17/2010 00:00:00" Price="26.26" Open="26.2" Close="26.26" High="26.4" Low="26.18" Volume="32465840" />
|
|
<StockData Name="4" Date="03/18/2010 00:00:00" Price="26.34" Open="26.24" Close="26.34" High="26.42" Low="26.22" Volume="27087994" />
|
|
<StockData Name="4" Date="03/19/2010 00:00:00" Price="26.15" Open="26.37" Close="26.15" High="26.44" Low="26.07" Volume="55661784" />
|
|
<StockData Name="4" Date="03/22/2010 00:00:00" Price="26.28" Open="25.92" Close="26.28" High="26.38" Low="25.89" Volume="31906705" />
|
|
<StockData Name="4" Date="03/23/2010 00:00:00" Price="26.64" Open="26.19" Close="26.64" High="26.75" Low="26.17" Volume="48863070" />
|
|
<StockData Name="4" Date="03/24/2010 00:00:00" Price="26.45" Open="26.56" Close="26.45" High="26.62" Low="26.44" Volume="35299217" />
|
|
<StockData Name="4" Date="03/25/2010 00:00:00" Price="26.43" Open="26.66" Close="26.43" High="26.85" Low="26.42" Volume="35142599" />
|
|
<StockData Name="4" Date="03/26/2010 00:00:00" Price="26.47" Open="26.44" Close="26.47" High="26.75" Low="26.34" Volume="37528221" />
|
|
<StockData Name="4" Date="03/29/2010 00:00:00" Price="26.51" Open="26.61" Close="26.51" High="26.69" Low="26.45" Volume="30388646" />
|
|
<StockData Name="4" Date="03/30/2010 00:00:00" Price="26.65" Open="26.64" Close="26.65" High="26.71" Low="26.34" Volume="32976160" />
|
|
<StockData Name="4" Date="03/31/2010 00:00:00" Price="26.03" Open="26.52" Close="26.03" High="26.61" Low="25.96" Volume="54749425" />
|
|
<StockData Name="4" Date="04/01/2010 00:00:00" Price="25.83" Open="26.2" Close="25.83" High="26.3" Low="25.66" Volume="56196585" />
|
|
<StockData Name="4" Date="04/02/2010 00:00:00" Price="26.17" Open="25.87" Close="26.17" High="26.24" Low="25.8" Volume="34806121" />
|
|
<StockData Name="4" Date="04/05/2010 00:00:00" Price="26.17" Open="25.87" Close="26.17" High="26.24" Low="25.8" Volume="34806121" />
|
|
<StockData Name="4" Date="04/06/2010 00:00:00" Price="26.22" Open="26.13" Close="26.22" High="26.38" Low="26.05" Volume="31124212" />
|
|
<StockData Name="4" Date="04/07/2010 00:00:00" Price="26.34" Open="26.1" Close="26.34" High="26.59" Low="26.1" Volume="43840982" />
|
|
<StockData Name="4" Date="04/08/2010 00:00:00" Price="26.28" Open="26.28" Close="26.28" High="26.39" Low="26" Volume="38623382" />
|
|
<StockData Name="4" Date="04/09/2010 00:00:00" Price="26.6" Open="26.28" Close="26.6" High="26.64" Low="26.22" Volume="34613451" />
|
|
<StockData Name="4" Date="04/12/2010 00:00:00" Price="26.53" Open="26.57" Close="26.53" High="26.74" Low="26.49" Volume="28374334" />
|
|
<StockData Name="4" Date="04/13/2010 00:00:00" Price="26.44" Open="26.45" Close="26.44" High="26.5" Low="26.17" Volume="42863803" />
|
|
<StockData Name="4" Date="04/14/2010 00:00:00" Price="26.88" Open="26.63" Close="26.88" High="26.93" Low="26.56" Volume="44610066" />
|
|
<StockData Name="4" Date="04/15/2010 00:00:00" Price="27.21" Open="27" Close="27.21" High="27.25" Low="26.95" Volume="47016475" />
|
|
<StockData Name="4" Date="04/16/2010 00:00:00" Price="26.98" Open="27.15" Close="26.98" High="27.44" Low="26.79" Volume="68529424" />
|
|
<StockData Name="4" Date="04/19/2010 00:00:00" Price="27.07" Open="26.93" Close="27.07" High="27.11" Low="26.55" Volume="43890768" />
|
|
<StockData Name="4" Date="04/20/2010 00:00:00" Price="27.18" Open="27.19" Close="27.18" High="27.45" Low="27.06" Volume="47169807" />
|
|
<StockData Name="4" Date="04/21/2010 00:00:00" Price="27.24" Open="27.17" Close="27.24" High="27.4" Low="27.12" Volume="42738482" />
|
|
<StockData Name="4" Date="04/22/2010 00:00:00" Price="27.32" Open="27.08" Close="27.32" High="27.37" Low="26.72" Volume="44845750" />
|
|
<StockData Name="4" Date="04/23/2010 00:00:00" Price="27.47" Open="27.38" Close="27.47" High="27.51" Low="27.21" Volume="39306783" />
|
|
<StockData Name="4" Date="04/26/2010 00:00:00" Price="27.57" Open="27.58" Close="27.57" High="27.7" Low="27.48" Volume="35668511" />
|
|
<StockData Name="4" Date="04/27/2010 00:00:00" Price="27.01" Open="27.41" Close="27.01" High="27.58" Low="26.73" Volume="57168820" />
|
|
<StockData Name="4" Date="04/28/2010 00:00:00" Price="27.04" Open="27.11" Close="27.04" High="27.38" Low="26.82" Volume="54476828" />
|
|
<StockData Name="4" Date="04/29/2010 00:00:00" Price="27.53" Open="27.1" Close="27.53" High="27.64" Low="27.1" Volume="41867386" />
|
|
<StockData Name="4" Date="04/30/2010 00:00:00" Price="26.93" Open="27.68" Close="26.93" High="27.74" Low="26.92" Volume="41896141" />
|
|
<StockData Name="4" Date="05/03/2010 00:00:00" Price="27.54" Open="27.03" Close="27.54" High="27.69" Low="27.01" Volume="44976901" />
|
|
<StockData Name="4" Date="05/04/2010 00:00:00" Price="26.56" Open="27.24" Close="26.56" High="27.25" Low="26.4" Volume="52356974" />
|
|
<StockData Name="4" Date="05/05/2010 00:00:00" Price="26.55" Open="26.3" Close="26.55" High="26.82" Low="26.15" Volume="49889219" />
|
|
<StockData Name="4" Date="05/06/2010 00:00:00" Price="25.49" Open="26.4" Close="25.49" High="26.65" Low="23.23" Volume="97907977" />
|
|
<StockData Name="4" Date="05/07/2010 00:00:00" Price="24.71" Open="25.52" Close="24.71" High="25.64" Low="24.33" Volume="95894494" />
|
|
<StockData Name="4" Date="05/10/2010 00:00:00" Price="26.13" Open="26.12" Close="26.13" High="26.53" Low="25.9" Volume="74912109" />
|
|
<StockData Name="4" Date="05/11/2010 00:00:00" Price="25.96" Open="26.06" Close="25.96" High="26.77" Low="25.82" Volume="53764962" />
|
|
<StockData Name="4" Date="05/12/2010 00:00:00" Price="26.74" Open="26.22" Close="26.74" High="26.8" Low="26.19" Volume="66161698" />
|
|
<StockData Name="4" Date="05/13/2010 00:00:00" Price="25.53" Open="26.09" Close="25.53" High="26.1" Low="25.37" Volume="143656254" />
|
|
<StockData Name="4" Date="05/14/2010 00:00:00" Price="24.94" Open="25.26" Close="24.94" High="25.3" Low="24.69" Volume="82159544" />
|
|
<StockData Name="4" Date="05/17/2010 00:00:00" Price="24.87" Open="24.97" Close="24.87" High="24.98" Low="24.26" Volume="72486600" />
|
|
<StockData Name="4" Date="05/18/2010 00:00:00" Price="24.36" Open="25" Close="24.36" High="25.02" Low="24.18" Volume="59688862" />
|
|
<StockData Name="4" Date="05/19/2010 00:00:00" Price="24.26" Open="24.23" Close="24.26" High="24.52" Low="23.97" Volume="62398375" />
|
|
<StockData Name="4" Date="05/20/2010 00:00:00" Price="23.31" Open="23.56" Close="23.31" High="23.89" Low="23.13" Volume="97381316" />
|
|
<StockData Name="4" Date="05/21/2010 00:00:00" Price="23.46" Open="22.67" Close="23.46" High="23.51" Low="22.56" Volume="88187275" />
|
|
<StockData Name="4" Date="05/24/2010 00:00:00" Price="23.37" Open="23.46" Close="23.37" High="23.7" Low="23.13" Volume="48173256" />
|
|
<StockData Name="4" Date="05/25/2010 00:00:00" Price="23.31" Open="22.73" Close="23.31" High="23.31" Low="22.6" Volume="64858977" />
|
|
<StockData Name="4" Date="05/26/2010 00:00:00" Price="22.89" Open="23.56" Close="22.89" High="23.75" Low="22.84" Volume="72466092" />
|
|
<StockData Name="4" Date="05/27/2010 00:00:00" Price="23.67" Open="23.39" Close="23.67" High="23.68" Low="23.02" Volume="59790326" />
|
|
<StockData Name="4" Date="05/28/2010 00:00:00" Price="23.16" Open="23.52" Close="23.16" High="23.57" Low="22.99" Volume="56435886" />
|
|
<StockData Name="4" Date="05/31/2010 00:00:00" Price="23" Open="22.94" Close="23" High="23.48" Low="22.92" Volume="56347864" />
|
|
<StockData Name="4" Date="06/01/2010 00:00:00" Price="23" Open="22.94" Close="23" High="23.48" Low="22.92" Volume="56347864" />
|
|
<StockData Name="4" Date="06/02/2010 00:00:00" Price="23.35" Open="23.07" Close="23.35" High="23.37" Low="22.74" Volume="45755800" />
|
|
<StockData Name="4" Date="06/03/2010 00:00:00" Price="23.72" Open="23.49" Close="23.72" High="23.77" Low="23.27" Volume="49011801" />
|
|
<StockData Name="4" Date="06/04/2010 00:00:00" Price="22.96" Open="23.32" Close="22.96" High="23.55" Low="22.76" Volume="60603858" />
|
|
<StockData Name="4" Date="06/07/2010 00:00:00" Price="22.76" Open="23.01" Close="22.76" High="23.29" Low="22.68" Volume="50264802" />
|
|
<StockData Name="4" Date="06/08/2010 00:00:00" Price="22.96" Open="22.91" Close="22.96" High="23" Low="22.52" Volume="71580712" />
|
|
<StockData Name="4" Date="06/09/2010 00:00:00" Price="22.78" Open="23.02" Close="22.78" High="23.45" Low="22.74" Volume="47727653" />
|
|
<StockData Name="4" Date="06/10/2010 00:00:00" Price="22.77" Open="23" Close="22.77" High="23.1" Low="22.51" Volume="98936096" />
|
|
<StockData Name="4" Date="06/11/2010 00:00:00" Price="22.91" Open="22.53" Close="22.91" High="22.99" Low="22.52" Volume="56325401" />
|
|
<StockData Name="4" Date="06/14/2010 00:00:00" Price="22.76" Open="23.08" Close="22.76" High="23.28" Low="22.73" Volume="57279195" />
|
|
<StockData Name="4" Date="06/15/2010 00:00:00" Price="23.33" Open="22.82" Close="23.33" High="23.45" Low="22.8" Volume="77844187" />
|
|
<StockData Name="4" Date="06/16/2010 00:00:00" Price="23.29" Open="23.11" Close="23.29" High="23.78" Low="23.09" Volume="73637987" />
|
|
<StockData Name="4" Date="06/17/2010 00:00:00" Price="23.17" Open="23.49" Close="23.17" High="23.5" Low="23.05" Volume="52819627" />
|
|
<StockData Name="4" Date="06/18/2010 00:00:00" Price="23.49" Open="23.28" Close="23.49" High="23.65" Low="23.15" Volume="52422473" />
|
|
<StockData Name="4" Date="06/21/2010 00:00:00" Price="23.34" Open="23.84" Close="23.34" High="23.94" Low="23.12" Volume="54836676" />
|
|
<StockData Name="4" Date="06/22/2010 00:00:00" Price="22.97" Open="23.32" Close="22.97" High="23.65" Low="22.92" Volume="42148144" />
|
|
<StockData Name="4" Date="06/23/2010 00:00:00" Price="22.86" Open="23.11" Close="22.86" High="23.14" Low="22.64" Volume="54088268" />
|
|
<StockData Name="4" Date="06/24/2010 00:00:00" Price="22.57" Open="22.68" Close="22.57" High="22.98" Low="22.47" Volume="58022758" />
|
|
<StockData Name="4" Date="06/25/2010 00:00:00" Price="22.18" Open="22.59" Close="22.18" High="22.67" Low="22.11" Volume="76908892" />
|
|
<StockData Name="4" Date="06/28/2010 00:00:00" Price="22.42" Open="22.3" Close="22.42" High="22.75" Low="22.29" Volume="43405084" />
|
|
<StockData Name="4" Date="06/29/2010 00:00:00" Price="21.62" Open="22.15" Close="21.62" High="22.19" Low="21.4" Volume="68955137" />
|
|
<StockData Name="4" Date="06/30/2010 00:00:00" Price="21.31" Open="21.52" Close="21.31" High="21.73" Low="21.24" Volume="57127979" />
|
|
<StockData Name="4" Date="07/01/2010 00:00:00" Price="21.26" Open="21.2" Close="21.26" High="21.49" Low="20.93" Volume="66347865" />
|
|
<StockData Name="4" Date="07/02/2010 00:00:00" Price="21.13" Open="21.21" Close="21.13" High="21.31" Low="20.99" Volume="46266974" />
|
|
<StockData Name="4" Date="07/05/2010 00:00:00" Price="21.34" Open="21.42" Close="21.34" High="21.67" Low="21.05" Volume="51189136" />
|
|
<StockData Name="4" Date="07/06/2010 00:00:00" Price="21.34" Open="21.42" Close="21.34" High="21.67" Low="21.05" Volume="51189136" />
|
|
<StockData Name="4" Date="07/07/2010 00:00:00" Price="22.48" Open="21.49" Close="22.48" High="22.49" Low="21.45" Volume="70562838" />
|
|
<StockData Name="4" Date="07/08/2010 00:00:00" Price="22.55" Open="22.67" Close="22.55" High="22.79" Low="22.15" Volume="55312636" />
|
|
<StockData Name="4" Date="07/09/2010 00:00:00" Price="22.7" Open="22.55" Close="22.7" High="22.81" Low="22.43" Volume="41492409" />
|
|
<StockData Name="4" Date="07/12/2010 00:00:00" Price="22.86" Open="22.61" Close="22.86" High="22.98" Low="22.61" Volume="30564542" />
|
|
<StockData Name="4" Date="07/13/2010 00:00:00" Price="23.09" Open="23.04" Close="23.09" High="23.28" Low="22.99" Volume="45007656" />
|
|
<StockData Name="4" Date="07/14/2010 00:00:00" Price="23.74" Open="23.43" Close="23.74" High="23.89" Low="23.39" Volume="61469602" />
|
|
<StockData Name="4" Date="07/15/2010 00:00:00" Price="23.92" Open="23.7" Close="23.92" High="23.96" Low="23.42" Volume="51771266" />
|
|
<StockData Name="4" Date="07/16/2010 00:00:00" Price="22.75" Open="23.87" Close="22.75" High="23.87" Low="22.61" Volume="77068973" />
|
|
<StockData Name="4" Date="07/19/2010 00:00:00" Price="22.73" Open="22.87" Close="22.73" High="23.03" Low="22.55" Volume="54701821" />
|
|
<StockData Name="4" Date="07/20/2010 00:00:00" Price="23.05" Open="22.27" Close="23.05" High="23.08" Low="22.05" Volume="66166871" />
|
|
<StockData Name="4" Date="07/21/2010 00:00:00" Price="22.56" Open="23.06" Close="22.56" High="23.22" Low="22.4" Volume="45752008" />
|
|
<StockData Name="4" Date="07/22/2010 00:00:00" Price="23.27" Open="22.73" Close="23.27" High="23.36" Low="22.73" Volume="57954474" />
|
|
<StockData Name="4" Date="07/23/2010 00:00:00" Price="23.35" Open="23.16" Close="23.35" High="23.41" Low="23.01" Volume="39345335" />
|
|
<StockData Name="4" Date="07/26/2010 00:00:00" Price="23.61" Open="23.32" Close="23.61" High="23.61" Low="23.2" Volume="38334855" />
|
|
<StockData Name="4" Date="07/27/2010 00:00:00" Price="23.3" Open="23.68" Close="23.3" High="23.72" Low="23.2" Volume="47987843" />
|
|
<StockData Name="4" Date="07/28/2010 00:00:00" Price="23.39" Open="23.29" Close="23.39" High="23.62" Low="23.25" Volume="41763317" />
|
|
<StockData Name="4" Date="07/29/2010 00:00:00" Price="23.21" Open="23.53" Close="23.21" High="26" Low="22.96" Volume="37489144" />
|
|
<StockData Name="4" Date="07/30/2010 00:00:00" Price="23.07" Open="23.02" Close="23.07" High="23.4" Low="22.88" Volume="42185306" />
|
|
<StockData Name="4" Date="08/02/2010 00:00:00" Price="23.8" Open="23.43" Close="23.8" High="23.94" Low="23.4" Volume="43032193" />
|
|
<StockData Name="4" Date="08/03/2010 00:00:00" Price="23.82" Open="23.84" Close="23.82" High="23.89" Low="23.62" Volume="27135880" />
|
|
<StockData Name="4" Date="08/04/2010 00:00:00" Price="24.14" Open="23.79" Close="24.14" High="24.25" Low="23.78" Volume="48335001" />
|
|
<StockData Name="4" Date="08/05/2010 00:00:00" Price="24.17" Open="24.03" Close="24.17" High="24.18" Low="23.83" Volume="30216444" />
|
|
<StockData Name="4" Date="08/06/2010 00:00:00" Price="24.07" Open="23.92" Close="24.07" High="24.17" Low="23.6" Volume="40448587" />
|
|
<StockData Name="4" Date="08/09/2010 00:00:00" Price="24.77" Open="24.21" Close="24.77" High="24.87" Low="24.2" Volume="64011003" />
|
|
<StockData Name="4" Date="08/10/2010 00:00:00" Price="24.31" Open="24.46" Close="24.31" High="24.59" Low="24.16" Volume="59163669" />
|
|
<StockData Name="4" Date="08/11/2010 00:00:00" Price="23.73" Open="23.86" Close="23.73" High="23.95" Low="23.45" Volume="71535679" />
|
|
<StockData Name="4" Date="08/12/2010 00:00:00" Price="21.36" Open="21.42" Close="21.36" High="21.61" Low="21" Volume="227308153" />
|
|
<StockData Name="4" Date="08/13/2010 00:00:00" Price="21.36" Open="21.51" Close="21.36" High="21.58" Low="21.25" Volume="67924079" />
|
|
<StockData Name="4" Date="08/16/2010 00:00:00" Price="21.91" Open="21.24" Close="21.91" High="22.12" Low="21.22" Volume="88628302" />
|
|
<StockData Name="4" Date="08/17/2010 00:00:00" Price="22.05" Open="22.07" Close="22.05" High="22.29" Low="21.95" Volume="82948625" />
|
|
<StockData Name="4" Date="08/18/2010 00:00:00" Price="22.41" Open="22.04" Close="22.41" High="22.51" Low="22.02" Volume="73169165" />
|
|
<StockData Name="4" Date="08/19/2010 00:00:00" Price="22.22" Open="22.34" Close="22.22" High="22.5" Low="22.01" Volume="71331723" />
|
|
<StockData Name="4" Date="08/20/2010 00:00:00" Price="22.23" Open="22.19" Close="22.23" High="22.41" Low="22.13" Volume="54662666" />
|
|
<StockData Name="4" Date="08/23/2010 00:00:00" Price="21.68" Open="22.47" Close="21.68" High="22.48" Low="21.65" Volume="49308860" />
|
|
<StockData Name="4" Date="08/24/2010 00:00:00" Price="21.13" Open="21.43" Close="21.13" High="21.45" Low="21.1" Volume="74401814" />
|
|
<StockData Name="4" Date="08/25/2010 00:00:00" Price="21.21" Open="20.99" Close="21.21" High="21.35" Low="20.82" Volume="54310986" />
|
|
<StockData Name="4" Date="08/26/2010 00:00:00" Price="20.7" Open="21.18" Close="20.7" High="21.31" Low="20.69" Volume="53499631" />
|
|
<StockData Name="4" Date="08/27/2010 00:00:00" Price="20.81" Open="20.84" Close="20.81" High="20.94" Low="20.36" Volume="62258927" />
|
|
<StockData Name="4" Date="08/30/2010 00:00:00" Price="20.32" Open="20.8" Close="20.32" High="20.89" Low="20.29" Volume="58982939" />
|
|
<StockData Name="4" Date="08/31/2010 00:00:00" Price="19.98" Open="20.11" Close="19.98" High="20.37" Low="19.82" Volume="94449389" />
|
|
<StockData Name="4" Date="09/01/2010 00:00:00" Price="20.26" Open="20.35" Close="20.26" High="20.7" Low="20.25" Volume="80172983" />
|
|
<StockData Name="4" Date="09/02/2010 00:00:00" Price="20.52" Open="20.48" Close="20.52" High="20.7" Low="20.31" Volume="59438997" />
|
|
<StockData Name="4" Date="09/03/2010 00:00:00" Price="21.04" Open="20.97" Close="21.04" High="21.13" Low="20.76" Volume="54485164" />
|
|
<StockData Name="4" Date="09/06/2010 00:00:00" Price="20.58" Open="20.9" Close="20.58" High="20.99" Low="20.53" Volume="60556771" />
|
|
<StockData Name="4" Date="09/07/2010 00:00:00" Price="20.58" Open="20.9" Close="20.58" High="20.99" Low="20.53" Volume="60556771" />
|
|
<StockData Name="4" Date="09/08/2010 00:00:00" Price="20.64" Open="20.68" Close="20.64" High="20.89" Low="20.55" Volume="40612920" />
|
|
<StockData Name="4" Date="09/09/2010 00:00:00" Price="20.61" Open="20.96" Close="20.61" High="21.05" Low="20.58" Volume="43600967" />
|
|
<StockData Name="4" Date="09/10/2010 00:00:00" Price="20.62" Open="20.63" Close="20.62" High="20.68" Low="20.32" Volume="48400542" />
|
|
<StockData Name="4" Date="09/13/2010 00:00:00" Price="21.26" Open="20.92" Close="21.26" High="21.34" Low="20.86" Volume="62445813" />
|
|
<StockData Name="4" Date="09/14/2010 00:00:00" Price="21.45" Open="21.36" Close="21.45" High="22.17" Low="21.21" Volume="109222307" />
|
|
<StockData Name="4" Date="09/15/2010 00:00:00" Price="21.59" Open="21.54" Close="21.59" High="21.86" Low="21.49" Volume="60902383" />
|
|
<StockData Name="4" Date="09/16/2010 00:00:00" Price="21.93" Open="21.58" Close="21.93" High="21.96" Low="21.52" Volume="47579140" />
|
|
<StockData Name="4" Date="09/17/2010 00:00:00" Price="21.86" Open="22.07" Close="21.86" High="22.12" Low="21.77" Volume="54755960" />
|
|
<StockData Name="4" Date="09/20/2010 00:00:00" Price="21.75" Open="21.97" Close="21.75" High="21.99" Low="21.64" Volume="55744883" />
|
|
<StockData Name="4" Date="09/21/2010 00:00:00" Price="21.64" Open="21.78" Close="21.64" High="21.96" Low="21.37" Volume="69776145" />
|
|
<StockData Name="4" Date="09/22/2010 00:00:00" Price="21.67" Open="21.67" Close="21.67" High="21.89" Low="21.4" Volume="49272150" />
|
|
<StockData Name="4" Date="09/23/2010 00:00:00" Price="21.53" Open="21.55" Close="21.53" High="21.81" Low="21.43" Volume="36039034" />
|
|
<StockData Name="4" Date="09/24/2010 00:00:00" Price="22.09" Open="21.84" Close="22.09" High="22.25" Low="21.75" Volume="54235014" />
|
|
<StockData Name="4" Date="09/27/2010 00:00:00" Price="22.11" Open="22.01" Close="22.11" High="22.31" Low="21.86" Volume="48671792" />
|
|
<StockData Name="4" Date="09/28/2010 00:00:00" Price="21.86" Open="22" Close="21.86" High="22.11" Low="21.45" Volume="64748304" />
|
|
<StockData Name="4" Date="09/29/2010 00:00:00" Price="21.87" Open="21.63" Close="21.87" High="21.91" Low="21.56" Volume="46307240" />
|
|
<StockData Name="4" Date="09/30/2010 00:00:00" Price="21.9" Open="22.05" Close="21.9" High="22.28" Low="21.67" Volume="56850332" />
|
|
<StockData Name="4" Date="10/01/2010 00:00:00" Price="21.91" Open="22.12" Close="21.91" High="22.22" Low="21.78" Volume="42192694" />
|
|
<StockData Name="4" Date="10/04/2010 00:00:00" Price="21.76" Open="21.81" Close="21.76" High="22" Low="21.5" Volume="31731136" />
|
|
<StockData Name="4" Date="10/05/2010 00:00:00" Price="21.98" Open="22.02" Close="21.98" High="22.12" Low="21.77" Volume="59683703" />
|
|
<StockData Name="4" Date="10/06/2010 00:00:00" Price="22.3" Open="22.03" Close="22.3" High="22.4" Low="22.01" Volume="52793004" />
|
|
<StockData Name="4" Date="10/07/2010 00:00:00" Price="22.39" Open="22.47" Close="22.39" High="22.5" Low="22.11" Volume="37864547" />
|
|
<StockData Name="4" Date="10/08/2010 00:00:00" Price="22.48" Open="22.37" Close="22.48" High="22.52" Low="22.09" Volume="37806362" />
|
|
<StockData Name="4" Date="10/11/2010 00:00:00" Price="22.47" Open="22.48" Close="22.47" High="22.65" Low="22.38" Volume="28434493" />
|
|
<StockData Name="4" Date="10/12/2010 00:00:00" Price="22.62" Open="22.38" Close="22.62" High="22.75" Low="22.27" Volume="35299050" />
|
|
<StockData Name="4" Date="10/13/2010 00:00:00" Price="23.18" Open="22.93" Close="23.18" High="23.4" Low="22.83" Volume="66127091" />
|
|
<StockData Name="4" Date="10/14/2010 00:00:00" Price="23.07" Open="23.26" Close="23.07" High="23.3" Low="22.85" Volume="38847138" />
|
|
<StockData Name="4" Date="10/15/2010 00:00:00" Price="23.36" Open="23.24" Close="23.36" High="23.4" Low="23" Volume="50265795" />
|
|
<StockData Name="4" Date="10/18/2010 00:00:00" Price="23.3" Open="23.35" Close="23.3" High="23.5" Low="23.23" Volume="40615236" />
|
|
<StockData Name="4" Date="10/19/2010 00:00:00" Price="22.97" Open="23.1" Close="22.97" High="23.18" Low="22.76" Volume="53769368" />
|
|
<StockData Name="4" Date="10/20/2010 00:00:00" Price="23.4" Open="22.91" Close="23.4" High="23.58" Low="22.91" Volume="44947212" />
|
|
<StockData Name="4" Date="10/21/2010 00:00:00" Price="23.26" Open="23.48" Close="23.26" High="23.54" Low="22.98" Volume="38537219" />
|
|
<StockData Name="4" Date="10/22/2010 00:00:00" Price="23.48" Open="23.25" Close="23.48" High="23.49" Low="23.18" Volume="23676566" />
|
|
<StockData Name="4" Date="10/25/2010 00:00:00" Price="23.61" Open="23.63" Close="23.61" High="23.9" Low="23.57" Volume="37085774" />
|
|
<StockData Name="4" Date="10/26/2010 00:00:00" Price="23.4" Open="23.49" Close="23.4" High="23.75" Low="23.36" Volume="37679966" />
|
|
<StockData Name="4" Date="10/27/2010 00:00:00" Price="23.29" Open="23.25" Close="23.29" High="23.36" Low="23.03" Volume="39164377" />
|
|
<StockData Name="4" Date="10/28/2010 00:00:00" Price="23.19" Open="23.43" Close="23.19" High="23.49" Low="23.07" Volume="33695074" />
|
|
<StockData Name="4" Date="10/29/2010 00:00:00" Price="22.86" Open="23.12" Close="22.86" High="23.22" Low="22.82" Volume="44587820" />
|
|
<StockData Name="4" Date="11/01/2010 00:00:00" Price="22.92" Open="22.95" Close="22.92" High="23.3" Low="22.88" Volume="49174226" />
|
|
<StockData Name="4" Date="11/02/2010 00:00:00" Price="23.17" Open="23.17" Close="23.17" High="23.3" Low="23.06" Volume="37381022" />
|
|
<StockData Name="4" Date="11/03/2010 00:00:00" Price="23.71" Open="23.29" Close="23.71" High="23.74" Low="23.18" Volume="53861120" />
|
|
<StockData Name="4" Date="11/04/2010 00:00:00" Price="24.21" Open="23.92" Close="24.21" High="24.34" Low="23.89" Volume="55897795" />
|
|
<StockData Name="4" Date="11/05/2010 00:00:00" Price="24.26" Open="24.26" Close="24.26" High="24.34" Low="23.88" Volume="41012289" />
|
|
<StockData Name="4" Date="11/08/2010 00:00:00" Price="24.39" Open="24.35" Close="24.39" High="24.58" Low="24.28" Volume="40378093" />
|
|
<StockData Name="4" Date="11/09/2010 00:00:00" Price="24.35" Open="24.49" Close="24.35" High="24.6" Low="24.18" Volume="51216109" />
|
|
<StockData Name="4" Date="11/10/2010 00:00:00" Price="24.49" Open="24.29" Close="24.49" High="24.51" Low="23.99" Volume="115576157" />
|
|
<StockData Name="4" Date="11/11/2010 00:00:00" Price="20.52" Open="20.46" Close="20.52" High="20.96" Low="20.25" Volume="553078278" />
|
|
<StockData Name="4" Date="11/12/2010 00:00:00" Price="20.15" Open="20.62" Close="20.15" High="20.67" Low="20.03" Volume="234765374" />
|
|
<StockData Name="4" Date="11/15/2010 00:00:00" Price="19.95" Open="20.37" Close="19.95" High="20.37" Low="19.92" Volume="137860795" />
|
|
<StockData Name="4" Date="11/16/2010 00:00:00" Price="19.44" Open="19.88" Close="19.44" High="19.94" Low="19.34" Volume="212576442" />
|
|
<StockData Name="4" Date="11/17/2010 00:00:00" Price="19.4" Open="19.62" Close="19.4" High="19.68" Low="19.39" Volume="112435922" />
|
|
<StockData Name="4" Date="11/18/2010 00:00:00" Price="19.61" Open="19.73" Close="19.61" High="19.8" Low="19.53" Volume="102255826" />
|
|
<StockData Name="4" Date="11/19/2010 00:00:00" Price="19.61" Open="19.83" Close="19.61" High="19.84" Low="19.5" Volume="100759489" />
|
|
<StockData Name="4" Date="11/22/2010 00:00:00" Price="19.56" Open="19.65" Close="19.56" High="19.68" Low="19.38" Volume="65401945" />
|
|
<StockData Name="4" Date="11/23/2010 00:00:00" Price="19.2" Open="19.44" Close="19.2" High="19.44" Low="19.18" Volume="91969472" />
|
|
<StockData Name="4" Date="11/24/2010 00:00:00" Price="19.46" Open="19.33" Close="19.46" High="19.55" Low="19.32" Volume="63907917" />
|
|
<StockData Name="4" Date="11/26/2010 00:00:00" Price="19.49" Open="19.49" Close="19.49" High="19.72" Low="19.41" Volume="26258169" />
|
|
<StockData Name="4" Date="11/29/2010 00:00:00" Price="19.44" Open="19.47" Close="19.44" High="19.54" Low="19.23" Volume="51959107" />
|
|
<StockData Name="4" Date="11/30/2010 00:00:00" Price="19.16" Open="19.24" Close="19.16" High="19.35" Low="19.13" Volume="63406657" />
|
|
<StockData Name="4" Date="12/01/2010 00:00:00" Price="19.32" Open="19.34" Close="19.32" High="19.39" Low="19.26" Volume="79322759" />
|
|
<StockData Name="4" Date="12/02/2010 00:00:00" Price="19.22" Open="19.36" Close="19.22" High="19.4" Low="19.12" Volume="113701390" />
|
|
<StockData Name="4" Date="12/03/2010 00:00:00" Price="19.07" Open="19.16" Close="19.07" High="19.17" Low="19" Volume="89384937" />
|
|
<StockData Name="4" Date="12/06/2010 00:00:00" Price="19.43" Open="19.31" Close="19.43" High="19.6" Low="19.27" Volume="79017386" />
|
|
<StockData Name="4" Date="12/07/2010 00:00:00" Price="19.39" Open="19.7" Close="19.39" High="19.7" Low="19.36" Volume="74980252" />
|
|
<StockData Name="4" Date="12/08/2010 00:00:00" Price="19.35" Open="19.37" Close="19.35" High="19.45" Low="19.31" Volume="53976865" />
|
|
<StockData Name="4" Date="12/09/2010 00:00:00" Price="19.7" Open="19.49" Close="19.7" High="19.82" Low="19.39" Volume="91965368" />
|
|
<StockData Name="4" Date="12/10/2010 00:00:00" Price="19.7" Open="19.75" Close="19.7" High="19.76" Low="19.51" Volume="64813048" />
|
|
<StockData Name="4" Date="12/13/2010 00:00:00" Price="19.58" Open="19.85" Close="19.58" High="19.92" Low="19.56" Volume="62987119" />
|
|
<StockData Name="4" Date="12/14/2010 00:00:00" Price="19.54" Open="19.65" Close="19.54" High="19.87" Low="19.52" Volume="57054594" />
|
|
<StockData Name="4" Date="12/15/2010 00:00:00" Price="19.47" Open="19.58" Close="19.47" High="19.67" Low="19.43" Volume="57939296" />
|
|
<StockData Name="4" Date="12/16/2010 00:00:00" Price="19.75" Open="19.44" Close="19.75" High="19.76" Low="19.43" Volume="61252967" />
|
|
<StockData Name="4" Date="12/17/2010 00:00:00" Price="19.55" Open="19.7" Close="19.55" High="19.78" Low="19.5" Volume="115524969" />
|
|
<StockData Name="4" Date="12/20/2010 00:00:00" Price="19.62" Open="19.58" Close="19.62" High="19.72" Low="19.52" Volume="49113499" />
|
|
<StockData Name="4" Date="12/21/2010 00:00:00" Price="19.53" Open="19.64" Close="19.53" High="19.77" Low="19.5" Volume="62386087" />
|
|
<StockData Name="4" Date="12/22/2010 00:00:00" Price="19.56" Open="19.54" Close="19.56" High="19.57" Low="19.51" Volume="42787073" />
|
|
<StockData Name="4" Date="12/23/2010 00:00:00" Price="19.69" Open="19.54" Close="19.69" High="19.76" Low="19.5" Volume="41614144" />
|
|
<StockData Name="4" Date="12/27/2010 00:00:00" Price="20.16" Open="19.84" Close="20.16" High="20.4" Low="19.81" Volume="62054576" />
|
|
<StockData Name="4" Date="12/28/2010 00:00:00" Price="20.35" Open="20.37" Close="20.35" High="20.51" Low="20.28" Volume="57275349" />
|
|
<StockData Name="4" Date="12/29/2010 00:00:00" Price="20.25" Open="20.49" Close="20.25" High="20.51" Low="20.25" Volume="32976811" />
|
|
<StockData Name="4" Date="12/30/2010 00:00:00" Price="20.23" Open="20.32" Close="20.23" High="20.35" Low="20.21" Volume="25581990" />
|
|
<StockData Name="4" Date="12/31/2010 00:00:00" Price="20.23" Open="20.24" Close="20.23" High="20.24" Low="20.08" Volume="28712415" />
|
|
<StockData Name="4" Date="01/03/2011 00:00:00" Price="20.49" Open="20.45" Close="20.49" High="20.62" Low="20.38" Volume="54310117" />
|
|
<StockData Name="4" Date="01/04/2011 00:00:00" Price="20.52" Open="20.51" Close="20.52" High="20.6" Low="20.4" Volume="46273788" />
|
|
<StockData Name="4" Date="01/05/2011 00:00:00" Price="20.77" Open="20.58" Close="20.77" High="20.85" Low="20.53" Volume="69378545" />
|
|
<StockData Name="4" Date="01/06/2011 00:00:00" Price="20.95" Open="20.91" Close="20.95" High="20.96" Low="20.76" Volume="65845317" />
|
|
<StockData Name="4" Date="01/07/2011 00:00:00" Price="20.97" Open="20.86" Close="20.97" High="21" Low="20.83" Volume="67738111" />
|
|
<StockData Name="4" Date="01/10/2011 00:00:00" Price="20.79" Open="20.94" Close="20.79" High="20.95" Low="20.7" Volume="40679682" />
|
|
<StockData Name="4" Date="01/11/2011 00:00:00" Price="20.88" Open="20.9" Close="20.88" High="20.96" Low="20.79" Volume="38352360" />
|
|
<StockData Name="4" Date="01/12/2011 00:00:00" Price="21.12" Open="21" Close="21.12" High="21.14" Low="20.96" Volume="40646018" />
|
|
<StockData Name="4" Date="01/13/2011 00:00:00" Price="21.08" Open="21.18" Close="21.08" High="21.23" Low="21.01" Volume="35030203" />
|
|
<StockData Name="4" Date="01/14/2011 00:00:00" Price="21.21" Open="21.13" Close="21.21" High="21.24" Low="21.06" Volume="35176357" />
|
|
<StockData Name="4" Date="01/18/2011 00:00:00" Price="21.22" Open="21.22" Close="21.22" High="21.33" Low="21.21" Volume="46668310" />
|
|
<StockData Name="4" Date="01/19/2011 00:00:00" Price="20.82" Open="21.32" Close="20.82" High="21.33" Low="20.7" Volume="53574597" />
|
|
<StockData Name="4" Date="01/20/2011 00:00:00" Price="20.77" Open="20.61" Close="20.77" High="20.91" Low="20.5" Volume="53291633" />
|
|
<StockData Name="4" Date="01/21/2011 00:00:00" Price="20.72" Open="20.97" Close="20.72" High="20.98" Low="20.68" Volume="40172323" />
|
|
<StockData Name="4" Date="01/24/2011 00:00:00" Price="21.17" Open="20.84" Close="21.17" High="21.18" Low="20.73" Volume="44068334" />
|
|
<StockData Name="4" Date="01/25/2011 00:00:00" Price="21.54" Open="21.16" Close="21.54" High="21.57" Low="21.08" Volume="72726380" />
|
|
<StockData Name="4" Date="01/26/2011 00:00:00" Price="21.42" Open="21.48" Close="21.42" High="21.61" Low="21.26" Volume="65524948" />
|
|
<StockData Name="4" Date="01/27/2011 00:00:00" Price="21.44" Open="21.37" Close="21.44" High="21.49" Low="21.26" Volume="36827190" />
|
|
<StockData Name="4" Date="01/28/2011 00:00:00" Price="20.93" Open="21.49" Close="20.93" High="21.57" Low="20.86" Volume="46540420" />
|
|
<StockData Name="4" Date="01/31/2011 00:00:00" Price="21.15" Open="20.93" Close="21.15" High="21.18" Low="20.71" Volume="40390731" />
|
|
<StockData Name="4" Date="02/01/2011 00:00:00" Price="21.47" Open="21.27" Close="21.47" High="21.56" Low="21.26" Volume="40519766" />
|
|
<StockData Name="4" Date="02/02/2011 00:00:00" Price="21.62" Open="21.52" Close="21.62" High="21.69" Low="21.42" Volume="41287380" />
|
|
<StockData Name="4" Date="02/03/2011 00:00:00" Price="21.91" Open="21.7" Close="21.91" High="21.97" Low="21.65" Volume="54001956" />
|
|
<StockData Name="4" Date="02/04/2011 00:00:00" Price="22.05" Open="21.9" Close="22.05" High="22.15" Low="21.81" Volume="60134728" />
|
|
<StockData Name="4" Date="02/07/2011 00:00:00" Price="22.03" Open="22.11" Close="22.03" High="22.34" Low="22.03" Volume="52408390" />
|
|
<StockData Name="4" Date="02/08/2011 00:00:00" Price="21.99" Open="21.95" Close="21.99" High="22.01" Low="21.71" Volume="73162835" />
|
|
<StockData Name="4" Date="02/09/2011 00:00:00" Price="22.04" Open="21.92" Close="22.04" High="22.15" Low="21.9" Volume="125425536" />
|
|
<StockData Name="4" Date="02/10/2011 00:00:00" Price="18.92" Open="19.65" Close="18.92" High="19.7" Low="18.79" Volume="560038939" />
|
|
<StockData Name="4" Date="02/11/2011 00:00:00" Price="18.7" Open="19.11" Close="18.7" High="19.14" Low="18.61" Volume="189326315" />
|
|
<StockData Name="4" Date="02/14/2011 00:00:00" Price="18.81" Open="18.84" Close="18.81" High="18.95" Low="18.68" Volume="109308307" />
|
|
<StockData Name="4" Date="02/15/2011 00:00:00" Price="18.67" Open="18.89" Close="18.67" High="18.92" Low="18.63" Volume="90320436" />
|
|
<StockData Name="4" Date="02/16/2011 00:00:00" Price="18.58" Open="18.77" Close="18.58" High="18.79" Low="18.56" Volume="101531791" />
|
|
<StockData Name="4" Date="02/17/2011 00:00:00" Price="18.68" Open="18.63" Close="18.68" High="18.76" Low="18.58" Volume="89097589" />
|
|
<StockData Name="4" Date="02/18/2011 00:00:00" Price="18.85" Open="18.74" Close="18.85" High="19.02" Low="18.68" Volume="90035781" />
|
|
<StockData Name="4" Date="02/22/2011 00:00:00" Price="18.59" Open="18.73" Close="18.59" High="18.74" Low="18.55" Volume="74954416" />
|
|
<StockData Name="4" Date="02/23/2011 00:00:00" Price="18.4" Open="18.57" Close="18.4" High="18.66" Low="18.29" Volume="89184620" />
|
|
<StockData Name="4" Date="02/24/2011 00:00:00" Price="18.36" Open="18.39" Close="18.36" High="18.51" Low="18.23" Volume="71863619" />
|
|
<StockData Name="4" Date="02/25/2011 00:00:00" Price="18.64" Open="18.51" Close="18.64" High="18.7" Low="18.47" Volume="49209546" />
|
|
<StockData Name="4" Date="02/28/2011 00:00:00" Price="18.56" Open="18.62" Close="18.56" High="18.75" Low="18.51" Volume="62256274" />
|
|
<StockData Name="4" Date="03/01/2011 00:00:00" Price="18.56" Open="18.67" Close="18.56" High="18.79" Low="18.5" Volume="61976873" />
|
|
<StockData Name="4" Date="03/02/2011 00:00:00" Price="18.5" Open="18.49" Close="18.5" High="18.62" Low="18.44" Volume="63392601" />
|
|
<StockData Name="4" Date="03/03/2011 00:00:00" Price="18.53" Open="18.63" Close="18.53" High="18.65" Low="18.5" Volume="57031268" />
|
|
<StockData Name="4" Date="03/04/2011 00:00:00" Price="18.4" Open="18.53" Close="18.4" High="18.59" Low="18.31" Volume="57402965" />
|
|
<StockData Name="4" Date="03/07/2011 00:00:00" Price="18.2" Open="18.36" Close="18.2" High="18.37" Low="18.03" Volume="70862459" />
|
|
<StockData Name="4" Date="03/08/2011 00:00:00" Price="18.22" Open="18.17" Close="18.22" High="18.3" Low="18.02" Volume="54964242" />
|
|
<StockData Name="4" Date="03/09/2011 00:00:00" Price="18.12" Open="18.11" Close="18.12" High="18.2" Low="18.02" Volume="53213764" />
|
|
<StockData Name="4" Date="03/10/2011 00:00:00" Price="17.92" Open="18.04" Close="17.92" High="18.07" Low="17.9" Volume="63914609" />
|
|
<StockData Name="4" Date="03/11/2011 00:00:00" Price="17.95" Open="17.81" Close="17.95" High="18.01" Low="17.76" Volume="68254368" />
|
|
<StockData Name="4" Date="03/14/2011 00:00:00" Price="17.85" Open="17.81" Close="17.85" High="17.88" Low="17.74" Volume="45149943" />
|
|
<StockData Name="4" Date="03/15/2011 00:00:00" Price="17.39" Open="17.31" Close="17.39" High="17.48" Low="17.25" Volume="97003673" />
|
|
<StockData Name="4" Date="03/16/2011 00:00:00" Price="17.05" Open="17.33" Close="17.05" High="17.57" Low="17.01" Volume="93486561" />
|
|
<StockData Name="4" Date="03/17/2011 00:00:00" Price="17" Open="17.13" Close="17" High="17.2" Low="16.97" Volume="83343474" />
|
|
<StockData Name="4" Date="03/18/2011 00:00:00" Price="17.14" Open="17.35" Close="17.14" High="17.42" Low="17.07" Volume="125170907" />
|
|
<StockData Name="4" Date="03/21/2011 00:00:00" Price="17.39" Open="17.34" Close="17.39" High="17.55" Low="17.3" Volume="57429369" />
|
|
<StockData Name="4" Date="03/22/2011 00:00:00" Price="17.45" Open="17.42" Close="17.45" High="17.61" Low="17.29" Volume="63936008" />
|
|
<StockData Name="4" Date="03/23/2011 00:00:00" Price="17.58" Open="17.42" Close="17.58" High="17.6" Low="17.34" Volume="52156908" />
|
|
<StockData Name="4" Date="03/24/2011 00:00:00" Price="17.36" Open="17.62" Close="17.36" High="17.64" Low="17.35" Volume="57829006" />
|
|
<StockData Name="4" Date="03/25/2011 00:00:00" Price="17.28" Open="17.38" Close="17.28" High="17.41" Low="17.2" Volume="53222852" />
|
|
<StockData Name="4" Date="03/28/2011 00:00:00" Price="17.19" Open="17.36" Close="17.19" High="17.54" Low="17.17" Volume="63408295" />
|
|
<StockData Name="4" Date="03/29/2011 00:00:00" Price="17.44" Open="17.21" Close="17.44" High="17.45" Low="17.19" Volume="57191828" />
|
|
<StockData Name="4" Date="03/30/2011 00:00:00" Price="17.33" Open="17.58" Close="17.33" High="17.6" Low="17.3" Volume="60260839" />
|
|
<StockData Name="4" Date="03/31/2011 00:00:00" Price="17.15" Open="17.32" Close="17.15" High="17.45" Low="17.15" Volume="65036578" />
|
|
<StockData Name="4" Date="04/01/2011 00:00:00" Price="17.04" Open="17.29" Close="17.04" High="17.3" Low="16.99" Volume="62747101" />
|
|
<StockData Name="4" Date="04/04/2011 00:00:00" Price="17.06" Open="17.01" Close="17.06" High="17.14" Low="17" Volume="57644273" />
|
|
<StockData Name="4" Date="04/05/2011 00:00:00" Price="17.22" Open="17.16" Close="17.22" High="17.49" Low="17.12" Volume="103519787" />
|
|
<StockData Name="4" Date="04/06/2011 00:00:00" Price="18.07" Open="17.44" Close="18.07" High="18.19" Low="17.38" Volume="176814153" />
|
|
<StockData Name="4" Date="04/07/2011 00:00:00" Price="17.91" Open="18.16" Close="17.91" High="18.29" Low="17.72" Volume="119269194" />
|
|
<StockData Name="4" Date="04/08/2011 00:00:00" Price="17.65" Open="17.97" Close="17.65" High="17.99" Low="17.53" Volume="82734604" />
|
|
<StockData Name="4" Date="04/11/2011 00:00:00" Price="17.47" Open="17.71" Close="17.47" High="17.76" Low="17.36" Volume="56427828" />
|
|
<StockData Name="4" Date="04/12/2011 00:00:00" Price="17.44" Open="17.5" Close="17.44" High="17.58" Low="17.36" Volume="65895068" />
|
|
<StockData Name="4" Date="04/13/2011 00:00:00" Price="17.25" Open="17.5" Close="17.25" High="17.5" Low="17.22" Volume="60956267" />
|
|
<StockData Name="4" Date="04/14/2011 00:00:00" Price="17.17" Open="17.15" Close="17.17" High="17.22" Low="17.05" Volume="58256338" />
|
|
<StockData Name="4" Date="04/15/2011 00:00:00" Price="17.03" Open="17.19" Close="17.03" High="17.3" Low="16.97" Volume="82667624" />
|
|
<StockData Name="4" Date="04/18/2011 00:00:00" Price="16.73" Open="16.88" Close="16.73" High="16.9" Low="16.59" Volume="86550320" />
|
|
<StockData Name="4" Date="04/19/2011 00:00:00" Price="16.61" Open="16.65" Close="16.61" High="16.76" Low="16.52" Volume="76497993" />
|
|
<StockData Name="4" Date="04/20/2011 00:00:00" Price="16.93" Open="16.9" Close="16.93" High="16.96" Low="16.79" Volume="86372585" />
|
|
<StockData Name="4" Date="04/21/2011 00:00:00" Price="16.94" Open="16.94" Close="16.94" High="16.99" Low="16.86" Volume="57013357" />
|
|
<StockData Name="4" Date="04/25/2011 00:00:00" Price="17.1" Open="16.93" Close="17.1" High="17.16" Low="16.9" Volume="42745359" />
|
|
<StockData Name="4" Date="04/26/2011 00:00:00" Price="17.52" Open="17.21" Close="17.52" High="17.64" Low="17.14" Volume="81649533" />
|
|
<StockData Name="4" Date="04/27/2011 00:00:00" Price="17.19" Open="17.6" Close="17.19" High="17.64" Low="17.08" Volume="97724097" />
|
|
<StockData Name="4" Date="04/28/2011 00:00:00" Price="17.29" Open="17.2" Close="17.29" High="17.38" Low="17.18" Volume="52918574" />
|
|
<StockData Name="4" Date="04/29/2011 00:00:00" Price="17.52" Open="17.32" Close="17.52" High="17.56" Low="17.26" Volume="137455282" />
|
|
<StockData Name="4" Date="05/02/2011 00:00:00" Price="17.58" Open="17.51" Close="17.58" High="17.6" Low="17.39" Volume="46838717" />
|
|
<StockData Name="4" Date="05/03/2011 00:00:00" Price="17.41" Open="17.53" Close="17.41" High="17.57" Low="17.29" Volume="56884525" />
|
|
<StockData Name="4" Date="05/04/2011 00:00:00" Price="17.47" Open="17.37" Close="17.47" High="17.56" Low="17.28" Volume="58190483" />
|
|
<StockData Name="4" Date="05/05/2011 00:00:00" Price="17.48" Open="17.48" Close="17.48" High="17.68" Low="17.45" Volume="67929254" />
|
|
<StockData Name="4" Date="05/06/2011 00:00:00" Price="17.56" Open="17.63" Close="17.56" High="17.7" Low="17.5" Volume="60439423" />
|
|
<StockData Name="4" Date="05/09/2011 00:00:00" Price="17.6" Open="17.53" Close="17.6" High="17.67" Low="17.47" Volume="46986881" />
|
|
<StockData Name="4" Date="05/10/2011 00:00:00" Price="17.79" Open="17.65" Close="17.79" High="17.94" Low="17.65" Volume="68806102" />
|
|
<StockData Name="4" Date="05/11/2011 00:00:00" Price="17.78" Open="17.82" Close="17.78" High="17.99" Low="17.65" Volume="129229938" />
|
|
<StockData Name="4" Date="05/12/2011 00:00:00" Price="16.93" Open="16.96" Close="16.93" High="17.08" Low="16.64" Volume="238334305" />
|
|
<StockData Name="4" Date="05/13/2011 00:00:00" Price="16.88" Open="16.86" Close="16.88" High="16.96" Low="16.78" Volume="80195326" />
|
|
<StockData Name="4" Date="05/16/2011 00:00:00" Price="16.6" Open="16.82" Close="16.6" High="16.87" Low="16.6" Volume="81626357" />
|
|
<StockData Name="4" Date="05/17/2011 00:00:00" Price="16.64" Open="16.5" Close="16.64" High="16.72" Low="16.46" Volume="78206612" />
|
|
<StockData Name="4" Date="05/18/2011 00:00:00" Price="16.65" Open="16.64" Close="16.65" High="16.66" Low="16.34" Volume="92724663" />
|
|
<StockData Name="4" Date="05/19/2011 00:00:00" Price="16.66" Open="16.75" Close="16.66" High="16.83" Low="16.56" Volume="68259864" />
|
|
<StockData Name="4" Date="05/20/2011 00:00:00" Price="16.53" Open="16.68" Close="16.53" High="16.72" Low="16.51" Volume="50894173" />
|
|
<StockData Name="4" Date="05/23/2011 00:00:00" Price="16.35" Open="16.41" Close="16.35" High="16.44" Low="16.22" Volume="68265450" />
|
|
<StockData Name="4" Date="05/24/2011 00:00:00" Price="16.27" Open="16.4" Close="16.27" High="16.46" Low="16.25" Volume="42476550" />
|
|
<StockData Name="4" Date="05/25/2011 00:00:00" Price="16.19" Open="16.15" Close="16.19" High="16.26" Low="16.11" Volume="59601864" />
|
|
<StockData Name="4" Date="05/26/2011 00:00:00" Price="16.25" Open="16.16" Close="16.25" High="16.37" Low="16.15" Volume="64706469" />
|
|
<StockData Name="4" Date="05/27/2011 00:00:00" Price="16.46" Open="16.24" Close="16.46" High="16.51" Low="16.24" Volume="49543225" />
|
|
<StockData Name="4" Date="05/31/2011 00:00:00" Price="16.8" Open="16.59" Close="16.8" High="16.82" Low="16.51" Volume="56637467" />
|
|
<StockData Name="4" Date="06/01/2011 00:00:00" Price="16.38" Open="16.76" Close="16.38" High="16.77" Low="16.36" Volume="61885899" />
|
|
<StockData Name="4" Date="06/02/2011 00:00:00" Price="16.25" Open="16.31" Close="16.25" High="16.52" Low="16.23" Volume="62685151" />
|
|
<StockData Name="4" Date="06/03/2011 00:00:00" Price="16.01" Open="16.14" Close="16.01" High="16.19" Low="15.98" Volume="74861021" />
|
|
<StockData Name="4" Date="06/06/2011 00:00:00" Price="15.99" Open="16.04" Close="15.99" High="16.17" Low="15.88" Volume="58219738" />
|
|
<StockData Name="4" Date="06/07/2011 00:00:00" Price="15.51" Open="16.04" Close="15.51" High="16.04" Low="15.49" Volume="107881030" />
|
|
<StockData Name="4" Date="06/08/2011 00:00:00" Price="15.3" Open="15.41" Close="15.3" High="15.58" Low="15.21" Volume="100248362" />
|
|
<StockData Name="4" Date="06/09/2011 00:00:00" Price="15.31" Open="15.32" Close="15.31" High="15.47" Low="15.25" Volume="67591170" />
|
|
<StockData Name="4" Date="06/10/2011 00:00:00" Price="15.12" Open="15.31" Close="15.12" High="15.36" Low="15.01" Volume="78257754" />
|
|
<StockData Name="4" Date="06/13/2011 00:00:00" Price="15.06" Open="15.14" Close="15.06" High="15.28" Low="15.04" Volume="63586044" />
|
|
<StockData Name="4" Date="06/14/2011 00:00:00" Price="15.08" Open="15.11" Close="15.08" High="15.22" Low="14.92" Volume="91534534" />
|
|
<StockData Name="4" Date="06/15/2011 00:00:00" Price="14.84" Open="14.96" Close="14.84" High="14.99" Low="14.78" Volume="92323100" />
|
|
<StockData Name="4" Date="06/16/2011 00:00:00" Price="15.05" Open="14.84" Close="15.05" High="15.1" Low="14.8" Volume="73024219" />
|
|
<StockData Name="4" Date="06/17/2011 00:00:00" Price="14.97" Open="15.18" Close="14.97" High="15.2" Low="14.9" Volume="80912885" />
|
|
<StockData Name="4" Date="06/20/2011 00:00:00" Price="15.14" Open="14.94" Close="15.14" High="15.17" Low="14.93" Volume="54052538" />
|
|
<StockData Name="4" Date="06/21/2011 00:00:00" Price="15.51" Open="15.2" Close="15.51" High="15.57" Low="15.15" Volume="85430683" />
|
|
<StockData Name="4" Date="06/22/2011 00:00:00" Price="15.36" Open="15.48" Close="15.36" High="15.64" Low="15.33" Volume="48404252" />
|
|
<StockData Name="4" Date="06/23/2011 00:00:00" Price="15.47" Open="15.18" Close="15.47" High="15.49" Low="15.08" Volume="63981414" />
|
|
<StockData Name="4" Date="06/24/2011 00:00:00" Price="14.93" Open="15.44" Close="14.93" High="15.44" Low="14.92" Volume="177861556" />
|
|
<StockData Name="4" Date="06/27/2011 00:00:00" Price="15.05" Open="14.94" Close="15.05" High="15.15" Low="14.94" Volume="76915155" />
|
|
<StockData Name="4" Date="06/28/2011 00:00:00" Price="15.13" Open="15.08" Close="15.13" High="15.14" Low="14.96" Volume="52428608" />
|
|
<StockData Name="4" Date="06/29/2011 00:00:00" Price="15.34" Open="15.18" Close="15.34" High="15.4" Low="15.12" Volume="47462136" />
|
|
<StockData Name="4" Date="06/30/2011 00:00:00" Price="15.61" Open="15.36" Close="15.61" High="15.66" Low="15.34" Volume="52618459" />
|
|
<StockData Name="4" Date="07/01/2011 00:00:00" Price="15.86" Open="15.63" Close="15.86" High="15.95" Low="15.6" Volume="65135439" />
|
|
<StockData Name="4" Date="07/05/2011 00:00:00" Price="15.67" Open="15.87" Close="15.67" High="15.92" Low="15.55" Volume="44364510" />
|
|
<StockData Name="4" Date="07/06/2011 00:00:00" Price="15.56" Open="15.62" Close="15.56" High="15.68" Low="15.45" Volume="43221634" />
|
|
<StockData Name="4" Date="07/07/2011 00:00:00" Price="15.9" Open="15.64" Close="15.9" High="15.99" Low="15.61" Volume="70178784" />
|
|
<StockData Name="4" Date="07/08/2011 00:00:00" Price="15.74" Open="15.76" Close="15.74" High="15.9" Low="15.56" Volume="50356962" />
|
|
<StockData Name="4" Date="07/11/2011 00:00:00" Price="15.43" Open="15.55" Close="15.43" High="15.62" Low="15.33" Volume="44415754" />
|
|
<StockData Name="4" Date="07/12/2011 00:00:00" Price="15.6" Open="15.43" Close="15.6" High="15.96" Low="15.42" Volume="88250087" />
|
|
<StockData Name="4" Date="07/13/2011 00:00:00" Price="15.57" Open="15.7" Close="15.57" High="15.85" Low="15.5" Volume="47732605" />
|
|
<StockData Name="4" Date="07/14/2011 00:00:00" Price="15.43" Open="15.56" Close="15.43" High="15.76" Low="15.4" Volume="50153289" />
|
|
<StockData Name="4" Date="07/15/2011 00:00:00" Price="15.59" Open="15.52" Close="15.59" High="15.7" Low="15.45" Volume="54800187" />
|
|
<StockData Name="4" Date="07/18/2011 00:00:00" Price="15.44" Open="15.49" Close="15.44" High="15.54" Low="15.27" Volume="45271132" />
|
|
<StockData Name="4" Date="07/19/2011 00:00:00" Price="15.66" Open="15.55" Close="15.66" High="15.7" Low="15.42" Volume="58285752" />
|
|
<StockData Name="4" Date="07/20/2011 00:00:00" Price="15.82" Open="15.64" Close="15.82" High="15.95" Low="15.58" Volume="60146326" />
|
|
<StockData Name="4" Date="07/21/2011 00:00:00" Price="16.35" Open="15.82" Close="16.35" High="16.47" Low="15.82" Volume="93220530" />
|
|
<StockData Name="4" Date="07/22/2011 00:00:00" Price="16.46" Open="16.44" Close="16.46" High="16.5" Low="16.25" Volume="48364746" />
|
|
<StockData Name="4" Date="07/25/2011 00:00:00" Price="16.28" Open="16.34" Close="16.28" High="16.38" Low="16.16" Volume="33874992" />
|
|
<StockData Name="4" Date="07/26/2011 00:00:00" Price="16.29" Open="16.26" Close="16.29" High="16.39" Low="16.2" Volume="40153908" />
|
|
<StockData Name="4" Date="07/27/2011 00:00:00" Price="15.69" Open="15.92" Close="15.69" High="16.01" Low="15.58" Volume="80761871" />
|
|
<StockData Name="4" Date="07/28/2011 00:00:00" Price="16.01" Open="15.96" Close="16.01" High="16.3" Low="15.83" Volume="79457728" />
|
|
<StockData Name="4" Date="07/29/2011 00:00:00" Price="15.97" Open="15.9" Close="15.97" High="16.13" Low="15.8" Volume="66850157" />
|
|
<StockData Name="4" Date="08/01/2011 00:00:00" Price="15.83" Open="16.08" Close="15.83" High="16.25" Low="15.55" Volume="60650540" />
|
|
<StockData Name="4" Date="08/02/2011 00:00:00" Price="15.33" Open="15.61" Close="15.33" High="15.48" Low="15.18" Volume="80157378" />
|
|
<StockData Name="4" Date="08/03/2011 00:00:00" Price="15.49" Open="15.34" Close="15.49" High="15.54" Low="15.18" Volume="70377578" />
|
|
<StockData Name="4" Date="08/04/2011 00:00:00" Price="14.82" Open="15.27" Close="14.82" High="15.32" Low="14.81" Volume="92196432" />
|
|
<StockData Name="4" Date="08/05/2011 00:00:00" Price="14.94" Open="14.91" Close="14.94" High="15.28" Low="14.36" Volume="122398068" />
|
|
<StockData Name="4" Date="08/08/2011 00:00:00" Price="13.94" Open="14.41" Close="13.94" High="14.63" Low="13.94" Volume="125325983" />
|
|
<StockData Name="4" Date="08/09/2011 00:00:00" Price="14.06" Open="14.07" Close="14.06" High="14.12" Low="13.3" Volume="144579225" />
|
|
<StockData Name="4" Date="08/10/2011 00:00:00" Price="13.73" Open="13.93" Close="13.73" High="14.23" Low="13.7" Volume="146475080" />
|
|
<StockData Name="4" Date="08/11/2011 00:00:00" Price="15.92" Open="15.45" Close="15.92" High="16.24" Low="15.36" Volume="286920002" />
|
|
<StockData Name="4" Date="08/12/2011 00:00:00" Price="15.99" Open="15.94" Close="15.99" High="16.2" Low="15.64" Volume="95554292" />
|
|
<StockData Name="4" Date="08/15/2011 00:00:00" Price="16.03" Open="16.01" Close="16.03" High="16.07" Low="15.83" Volume="65125882" />
|
|
<StockData Name="4" Date="08/16/2011 00:00:00" Price="16" Open="15.86" Close="16" High="16.06" Low="15.7" Volume="58994013" />
|
|
<StockData Name="4" Date="08/17/2011 00:00:00" Price="15.85" Open="15.97" Close="15.85" High="16.07" Low="15.65" Volume="54515014" />
|
|
<StockData Name="4" Date="08/18/2011 00:00:00" Price="15.01" Open="15.39" Close="15.01" High="15.47" Low="14.9" Volume="104626560" />
|
|
<StockData Name="4" Date="08/19/2011 00:00:00" Price="15.08" Open="14.92" Close="15.08" High="15.46" Low="14.9" Volume="90584294" />
|
|
<StockData Name="4" Date="08/22/2011 00:00:00" Price="15.01" Open="15.23" Close="15.01" High="15.4" Low="14.95" Volume="68733846" />
|
|
<StockData Name="4" Date="08/23/2011 00:00:00" Price="15.44" Open="15.01" Close="15.44" High="15.44" Low="15.01" Volume="57778413" />
|
|
<StockData Name="4" Date="08/24/2011 00:00:00" Price="15.46" Open="15.36" Close="15.46" High="15.56" Low="15.16" Volume="59278850" />
|
|
<StockData Name="4" Date="08/25/2011 00:00:00" Price="15.08" Open="15.52" Close="15.08" High="15.54" Low="15.02" Volume="54369204" />
|
|
<StockData Name="4" Date="08/26/2011 00:00:00" Price="15.32" Open="15.08" Close="15.32" High="15.54" Low="15.02" Volume="49953054" />
|
|
<StockData Name="4" Date="08/29/2011 00:00:00" Price="15.74" Open="15.51" Close="15.74" High="15.76" Low="15.4" Volume="39188133" />
|
|
<StockData Name="4" Date="08/30/2011 00:00:00" Price="15.63" Open="15.67" Close="15.63" High="15.78" Low="15.39" Volume="51036757" />
|
|
<StockData Name="4" Date="08/31/2011 00:00:00" Price="15.67" Open="15.73" Close="15.67" High="15.95" Low="15.54" Volume="50689562" />
|
|
<StockData Name="4" Date="09/01/2011 00:00:00" Price="15.82" Open="15.69" Close="15.82" High="16" Low="15.61" Volume="73756451" />
|
|
<StockData Name="4" Date="09/02/2011 00:00:00" Price="15.41" Open="15.51" Close="15.41" High="15.72" Low="15.3" Volume="55499617" />
|
|
<StockData Name="4" Date="09/06/2011 00:00:00" Price="15.28" Open="15.1" Close="15.28" High="15.29" Low="15.01" Volume="62391301" />
|
|
<StockData Name="4" Date="09/07/2011 00:00:00" Price="15.88" Open="15.42" Close="15.88" High="15.91" Low="15.41" Volume="58514911" />
|
|
<StockData Name="4" Date="09/08/2011 00:00:00" Price="16.29" Open="15.85" Close="16.29" High="16.45" Low="15.82" Volume="103787312" />
|
|
<StockData Name="4" Date="09/09/2011 00:00:00" Price="15.82" Open="16.15" Close="15.82" High="16.18" Low="15.72" Volume="79002779" />
|
|
<StockData Name="4" Date="09/12/2011 00:00:00" Price="16.09" Open="15.55" Close="16.09" High="16.1" Low="15.55" Volume="53942563" />
|
|
<StockData Name="4" Date="09/13/2011 00:00:00" Price="16.35" Open="16.08" Close="16.35" High="16.5" Low="15.94" Volume="82625219" />
|
|
<StockData Name="4" Date="09/14/2011 00:00:00" Price="16.33" Open="16.39" Close="16.33" High="16.66" Low="16.31" Volume="79447465" />
|
|
<StockData Name="4" Date="09/15/2011 00:00:00" Price="16.67" Open="16.47" Close="16.67" High="16.7" Low="16.32" Volume="47652310" />
|
|
<StockData Name="4" Date="09/16/2011 00:00:00" Price="16.62" Open="16.72" Close="16.62" High="16.84" Low="16.53" Volume="62298535" />
|
|
<StockData Name="4" Date="09/19/2011 00:00:00" Price="16.51" Open="16.45" Close="16.51" High="16.58" Low="16.16" Volume="42149303" />
|
|
<StockData Name="4" Date="09/20/2011 00:00:00" Price="16.53" Open="16.45" Close="16.53" High="16.67" Low="16.33" Volume="48834995" />
|
|
<StockData Name="4" Date="09/21/2011 00:00:00" Price="15.84" Open="16.53" Close="15.84" High="16.6" Low="15.83" Volume="70842441" />
|
|
<StockData Name="4" Date="09/22/2011 00:00:00" Price="15.33" Open="15.49" Close="15.33" High="15.71" Low="14.96" Volume="92159632" />
|
|
<StockData Name="4" Date="09/23/2011 00:00:00" Price="15.61" Open="15.16" Close="15.61" High="15.84" Low="15.12" Volume="66118106" />
|
|
<StockData Name="4" Date="09/26/2011 00:00:00" Price="15.99" Open="15.65" Close="15.99" High="16.02" Low="15.5" Volume="53217221" />
|
|
<StockData Name="4" Date="09/27/2011 00:00:00" Price="16.07" Open="16.16" Close="16.07" High="16.36" Low="15.97" Volume="64908155" />
|
|
<StockData Name="4" Date="09/28/2011 00:00:00" Price="15.84" Open="16.18" Close="15.84" High="16.36" Low="15.81" Volume="47967982" />
|
|
<StockData Name="4" Date="09/29/2011 00:00:00" Price="15.85" Open="16.09" Close="15.85" High="16.25" Low="15.53" Volume="59527490" />
|
|
<StockData Name="4" Date="09/30/2011 00:00:00" Price="15.5" Open="15.63" Close="15.5" High="15.77" Low="15.48" Volume="50463408" />
|
|
<StockData Name="4" Date="10/03/2011 00:00:00" Price="15.19" Open="15.3" Close="15.19" High="15.47" Low="15.17" Volume="79210739" />
|
|
<StockData Name="4" Date="10/04/2011 00:00:00" Price="15.58" Open="14.95" Close="15.58" High="15.62" Low="14.93" Volume="80847153" />
|
|
<StockData Name="4" Date="10/05/2011 00:00:00" Price="16.16" Open="15.57" Close="16.16" High="16.52" Low="15.5" Volume="119801962" />
|
|
<StockData Name="4" Date="10/06/2011 00:00:00" Price="16.75" Open="16.21" Close="16.75" High="16.76" Low="16.17" Volume="74775093" />
|
|
<StockData Name="4" Date="10/07/2011 00:00:00" Price="16.66" Open="16.76" Close="16.66" High="16.94" Low="16.5" Volume="58376119" />
|
|
<StockData Name="4" Date="10/10/2011 00:00:00" Price="17.09" Open="16.91" Close="17.09" High="17.14" Low="16.85" Volume="48939921" />
|
|
<StockData Name="4" Date="10/11/2011 00:00:00" Price="16.99" Open="17" Close="16.99" High="17.1" Low="16.86" Volume="53683070" />
|
|
<StockData Name="4" Date="10/12/2011 00:00:00" Price="17.25" Open="17.13" Close="17.25" High="17.4" Low="17.01" Volume="70257893" />
|
|
<StockData Name="4" Date="10/13/2011 00:00:00" Price="17.42" Open="17.17" Close="17.42" High="17.43" Low="17.16" Volume="44237947" />
|
|
<StockData Name="4" Date="10/14/2011 00:00:00" Price="17.55" Open="17.54" Close="17.55" High="17.67" Low="17.35" Volume="43861691" />
|
|
<StockData Name="4" Date="10/17/2011 00:00:00" Price="17.17" Open="17.37" Close="17.17" High="17.47" Low="17.02" Volume="37621669" />
|
|
<StockData Name="4" Date="10/18/2011 00:00:00" Price="17.51" Open="17.18" Close="17.51" High="17.66" Low="16.97" Volume="42790001" />
|
|
<StockData Name="4" Date="10/19/2011 00:00:00" Price="17.16" Open="17.4" Close="17.16" High="17.54" Low="17.05" Volume="35836589" />
|
|
<StockData Name="4" Date="10/20/2011 00:00:00" Price="17.19" Open="17.2" Close="17.19" High="17.26" Low="16.8" Volume="39740329" />
|
|
<StockData Name="4" Date="10/21/2011 00:00:00" Price="17.38" Open="17.33" Close="17.38" High="17.6" Low="17.19" Volume="46178989" />
|
|
<StockData Name="4" Date="10/24/2011 00:00:00" Price="17.54" Open="17.38" Close="17.54" High="17.67" Low="17.26" Volume="37800334" />
|
|
<StockData Name="4" Date="10/25/2011 00:00:00" Price="17.62" Open="17.54" Close="17.62" High="17.74" Low="17.49" Volume="44041807" />
|
|
<StockData Name="4" Date="10/26/2011 00:00:00" Price="17.61" Open="17.76" Close="17.61" High="17.89" Low="17.3" Volume="44781660" />
|
|
<StockData Name="4" Date="10/27/2011 00:00:00" Price="18.44" Open="18.04" Close="18.44" High="18.58" Low="17.99" Volume="105736729" />
|
|
<StockData Name="4" Date="10/28/2011 00:00:00" Price="18.56" Open="18.28" Close="18.56" High="18.6" Low="18.21" Volume="47742448" />
|
|
<StockData Name="4" Date="10/31/2011 00:00:00" Price="18.53" Open="18.34" Close="18.53" High="18.55" Low="18.21" Volume="50718108" />
|
|
<StockData Name="4" Date="11/01/2011 00:00:00" Price="17.59" Open="18.05" Close="17.59" High="18.05" Low="17.53" Volume="67821539" />
|
|
<StockData Name="4" Date="11/02/2011 00:00:00" Price="17.85" Open="17.74" Close="17.85" High="17.94" Low="17.59" Volume="38992092" />
|
|
<StockData Name="4" Date="11/03/2011 00:00:00" Price="18.18" Open="17.98" Close="18.18" High="18.2" Low="17.71" Volume="39658437" />
|
|
<StockData Name="4" Date="11/04/2011 00:00:00" Price="18.03" Open="18.08" Close="18.03" High="18.1" Low="17.75" Volume="39823512" />
|
|
<StockData Name="4" Date="11/07/2011 00:00:00" Price="18.01" Open="18" Close="18.01" High="18.24" Low="17.79" Volume="44480961" />
|
|
<StockData Name="4" Date="11/08/2011 00:00:00" Price="18.31" Open="18.15" Close="18.31" High="18.34" Low="17.96" Volume="50448165" />
|
|
<StockData Name="4" Date="11/09/2011 00:00:00" Price="17.61" Open="18.04" Close="17.61" High="18.04" Low="17.44" Volume="80049427" />
|
|
<StockData Name="4" Date="11/10/2011 00:00:00" Price="18.61" Open="18.69" Close="18.61" High="18.91" Low="18.42" Volume="148101819" />
|
|
<StockData Name="4" Date="11/11/2011 00:00:00" Price="19.02" Open="18.79" Close="19.02" High="19.15" Low="18.76" Volume="80558353" />
|
|
<StockData Name="4" Date="11/14/2011 00:00:00" Price="18.94" Open="18.95" Close="18.94" High="19.1" Low="18.86" Volume="46652170" />
|
|
<StockData Name="4" Date="11/15/2011 00:00:00" Price="19.12" Open="18.81" Close="19.12" High="19.19" Low="18.79" Volume="45568412" />
|
|
<StockData Name="4" Date="11/16/2011 00:00:00" Price="18.8" Open="18.95" Close="18.8" High="19.15" Low="18.77" Volume="54567517" />
|
|
<StockData Name="4" Date="11/17/2011 00:00:00" Price="18.48" Open="18.8" Close="18.48" High="18.82" Low="18.22" Volume="55373711" />
|
|
<StockData Name="4" Date="11/18/2011 00:00:00" Price="18.42" Open="18.46" Close="18.42" High="18.63" Low="18.22" Volume="38222235" />
|
|
<StockData Name="4" Date="11/21/2011 00:00:00" Price="18" Open="18.13" Close="18" High="18.31" Low="17.78" Volume="54365731" />
|
|
<StockData Name="4" Date="11/22/2011 00:00:00" Price="17.92" Open="17.9" Close="17.92" High="18.13" Low="17.7" Volume="39707790" />
|
|
<StockData Name="4" Date="11/23/2011 00:00:00" Price="17.4" Open="17.72" Close="17.4" High="17.8" Low="17.4" Volume="47641808" />
|
|
<StockData Name="4" Date="11/25/2011 00:00:00" Price="17.5" Open="17.25" Close="17.5" High="17.8" Low="17.22" Volume="24466202" />
|
|
<StockData Name="4" Date="11/28/2011 00:00:00" Price="18.01" Open="17.92" Close="18.01" High="18.1" Low="17.84" Volume="45999135" />
|
|
<StockData Name="4" Date="11/29/2011 00:00:00" Price="17.68" Open="18.01" Close="17.68" High="18.15" Low="17.66" Volume="53298581" />
|
|
<StockData Name="4" Date="11/30/2011 00:00:00" Price="18.64" Open="18.24" Close="18.64" High="18.79" Low="18.16" Volume="74536560" />
|
|
<StockData Name="4" Date="12/01/2011 00:00:00" Price="18.58" Open="18.68" Close="18.58" High="18.72" Low="18.32" Volume="41444404" />
|
|
<StockData Name="4" Date="12/02/2011 00:00:00" Price="18.55" Open="18.68" Close="18.55" High="18.98" Low="18.53" Volume="46255335" />
|
|
<StockData Name="4" Date="12/05/2011 00:00:00" Price="18.79" Open="18.84" Close="18.79" High="18.89" Low="18.66" Volume="43530121" />
|
|
<StockData Name="4" Date="12/06/2011 00:00:00" Price="18.73" Open="18.78" Close="18.73" High="18.88" Low="18.71" Volume="29138023" />
|
|
<StockData Name="4" Date="12/07/2011 00:00:00" Price="18.99" Open="18.76" Close="18.99" High="19.05" Low="18.57" Volume="54878156" />
|
|
<StockData Name="4" Date="12/08/2011 00:00:00" Price="18.57" Open="18.87" Close="18.57" High="19.07" Low="18.45" Volume="47302730" />
|
|
<StockData Name="4" Date="12/09/2011 00:00:00" Price="18.88" Open="18.58" Close="18.88" High="18.96" Low="18.49" Volume="44022673" />
|
|
<StockData Name="4" Date="12/12/2011 00:00:00" Price="18.53" Open="18.62" Close="18.53" High="18.7" Low="18.26" Volume="44118525" />
|
|
<StockData Name="4" Date="12/13/2011 00:00:00" Price="18.47" Open="18.57" Close="18.47" High="18.85" Low="18.34" Volume="48006880" />
|
|
<StockData Name="4" Date="12/14/2011 00:00:00" Price="17.98" Open="18.46" Close="17.98" High="18.5" Low="17.88" Volume="59677007" />
|
|
<StockData Name="4" Date="12/15/2011 00:00:00" Price="18.04" Open="18.17" Close="18.04" High="18.25" Low="17.93" Volume="39810809" />
|
|
<StockData Name="4" Date="12/16/2011 00:00:00" Price="17.94" Open="18.19" Close="17.94" High="18.53" Low="17.94" Volume="94965686" />
|
|
<StockData Name="4" Date="12/19/2011 00:00:00" Price="17.69" Open="17.96" Close="17.69" High="18.01" Low="17.62" Volume="39711535" />
|
|
<StockData Name="4" Date="12/20/2011 00:00:00" Price="18.4" Open="17.92" Close="18.4" High="18.48" Low="17.91" Volume="44835090" />
|
|
<StockData Name="4" Date="12/21/2011 00:00:00" Price="17.92" Open="18.23" Close="17.92" High="18.35" Low="17.82" Volume="57677616" />
|
|
<StockData Name="4" Date="12/22/2011 00:00:00" Price="18.13" Open="18.01" Close="18.13" High="18.22" Low="17.97" Volume="37604359" />
|
|
<StockData Name="4" Date="12/23/2011 00:00:00" Price="18.46" Open="18.15" Close="18.46" High="18.49" Low="18.13" Volume="23347798" />
|
|
<StockData Name="4" Date="12/27/2011 00:00:00" Price="18.58" Open="18.48" Close="18.58" High="18.64" Low="18.46" Volume="22939340" />
|
|
<StockData Name="4" Date="12/28/2011 00:00:00" Price="18.16" Open="18.52" Close="18.16" High="18.59" Low="18.11" Volume="26741362" />
|
|
<StockData Name="4" Date="12/29/2011 00:00:00" Price="18.25" Open="18.15" Close="18.25" High="18.27" Low="18.14" Volume="17641213" />
|
|
<StockData Name="4" Date="12/30/2011 00:00:00" Price="18.08" Open="18.19" Close="18.08" High="18.29" Low="18.05" Volume="20779976" />
|
|
<StockData Name="4" Date="01/03/2012 00:00:00" Price="18.63" Open="18.55" Close="18.63" High="18.86" Low="18.48" Volume="41240172" />
|
|
<StockData Name="4" Date="01/04/2012 00:00:00" Price="18.99" Open="18.44" Close="18.99" High="19" Low="18.35" Volume="52932879" />
|
|
<StockData Name="4" Date="01/05/2012 00:00:00" Price="18.92" Open="18.93" Close="18.92" High="19" Low="18.67" Volume="37865567" />
|
|
<StockData Name="4" Date="01/06/2012 00:00:00" Price="18.85" Open="18.95" Close="18.85" High="19" Low="18.83" Volume="27797622" />
|
|
<StockData Name="4" Date="01/09/2012 00:00:00" Price="18.97" Open="18.87" Close="18.97" High="19.1" Low="18.79" Volume="37811418" />
|
|
<StockData Name="4" Date="01/10/2012 00:00:00" Price="18.83" Open="19.08" Close="18.83" High="19.25" Low="18.77" Volume="45488277" />
|
|
<StockData Name="4" Date="01/11/2012 00:00:00" Price="19.07" Open="18.94" Close="19.07" High="19.14" Low="18.87" Volume="32482186" />
|
|
<StockData Name="4" Date="01/12/2012 00:00:00" Price="19.15" Open="19.12" Close="19.15" High="19.2" Low="18.96" Volume="31101675" />
|
|
<StockData Name="4" Date="01/13/2012 00:00:00" Price="19.06" Open="19.01" Close="19.06" High="19.17" Low="18.88" Volume="32145248" />
|
|
<StockData Name="4" Date="01/17/2012 00:00:00" Price="19.3" Open="19.23" Close="19.3" High="19.32" Low="19.11" Volume="40409210" />
|
|
<StockData Name="4" Date="01/18/2012 00:00:00" Price="19.54" Open="19.37" Close="19.54" High="19.63" Low="19.33" Volume="56573407" />
|
|
<StockData Name="4" Date="01/19/2012 00:00:00" Price="19.79" Open="19.68" Close="19.79" High="19.95" Low="19.6" Volume="52482052" />
|
|
<StockData Name="4" Date="01/20/2012 00:00:00" Price="19.92" Open="19.75" Close="19.92" High="19.93" Low="19.67" Volume="42052599" />
|
|
<StockData Name="4" Date="01/23/2012 00:00:00" Price="19.83" Open="19.85" Close="19.83" High="20.07" Low="19.56" Volume="50013636" />
|
|
<StockData Name="4" Date="01/24/2012 00:00:00" Price="19.82" Open="19.75" Close="19.82" High="19.86" Low="19.56" Volume="30831062" />
|
|
<StockData Name="4" Date="01/25/2012 00:00:00" Price="19.83" Open="19.8" Close="19.83" High="19.87" Low="19.48" Volume="37213252" />
|
|
<StockData Name="4" Date="01/26/2012 00:00:00" Price="19.83" Open="19.97" Close="19.83" High="19.99" Low="19.71" Volume="36827222" />
|
|
<StockData Name="4" Date="01/27/2012 00:00:00" Price="19.56" Open="19.58" Close="19.56" High="19.69" Low="19.36" Volume="43541146" />
|
|
<StockData Name="4" Date="01/30/2012 00:00:00" Price="19.56" Open="19.4" Close="19.56" High="19.63" Low="19.27" Volume="31384772" />
|
|
<StockData Name="4" Date="01/31/2012 00:00:00" Price="19.64" Open="19.69" Close="19.64" High="19.73" Low="19.44" Volume="40629526" />
|
|
<StockData Name="4" Date="02/01/2012 00:00:00" Price="19.8" Open="19.84" Close="19.8" High="19.95" Low="19.7" Volume="57083909" />
|
|
<StockData Name="4" Date="02/02/2012 00:00:00" Price="19.8" Open="19.83" Close="19.8" High="19.98" Low="19.8" Volume="36412718" />
|
|
<StockData Name="4" Date="02/03/2012 00:00:00" Price="20.09" Open="19.99" Close="20.09" High="20.2" Low="19.91" Volume="54490923" />
|
|
<StockData Name="4" Date="02/06/2012 00:00:00" Price="20.19" Open="20.04" Close="20.19" High="20.2" Low="19.92" Volume="37141820" />
|
|
<StockData Name="4" Date="02/07/2012 00:00:00" Price="20.2" Open="20.09" Close="20.2" High="20.33" Low="20" Volume="61427311" />
|
|
<StockData Name="4" Date="02/08/2012 00:00:00" Price="20.43" Open="20.22" Close="20.43" High="20.45" Low="20.09" Volume="91349111" />
|
|
<StockData Name="4" Date="02/09/2012 00:00:00" Price="20" Open="20.23" Close="20" High="20.49" Low="19.87" Volume="131157192" />
|
|
<StockData Name="4" Date="02/10/2012 00:00:00" Price="19.9" Open="19.79" Close="19.9" High="20.06" Low="19.73" Volume="63115187" />
|
|
<StockData Name="4" Date="02/13/2012 00:00:00" Price="20.03" Open="20.01" Close="20.03" High="20.06" Low="19.9" Volume="50426575" />
|
|
<StockData Name="4" Date="02/14/2012 00:00:00" Price="20.07" Open="19.9" Close="20.07" High="20.07" Low="19.83" Volume="31859473" />
|
|
<StockData Name="4" Date="02/15/2012 00:00:00" Price="19.91" Open="20.09" Close="19.91" High="20.21" Low="19.85" Volume="44889551" />
|
|
<StockData Name="4" Date="02/16/2012 00:00:00" Price="20.19" Open="19.98" Close="20.19" High="20.27" Low="19.91" Volume="42558766" />
|
|
<StockData Name="4" Date="02/17/2012 00:00:00" Price="20.29" Open="20.2" Close="20.29" High="20.35" Low="20" Volume="54252249" />
|
|
<StockData Name="4" Date="02/21/2012 00:00:00" Price="20.36" Open="20.3" Close="20.36" High="20.49" Low="20.17" Volume="41223836" />
|
|
<StockData Name="4" Date="02/22/2012 00:00:00" Price="20.12" Open="20.41" Close="20.12" High="20.46" Low="20.05" Volume="36222575" />
|
|
<StockData Name="4" Date="02/23/2012 00:00:00" Price="20.23" Open="20.08" Close="20.23" High="20.25" Low="19.92" Volume="30009911" />
|
|
<StockData Name="4" Date="02/24/2012 00:00:00" Price="20.14" Open="20.27" Close="20.14" High="20.33" Low="20.11" Volume="27224098" />
|
|
<StockData Name="4" Date="02/27/2012 00:00:00" Price="20.17" Open="19.99" Close="20.17" High="20.26" Low="19.97" Volume="37170181" />
|
|
<StockData Name="4" Date="02/28/2012 00:00:00" Price="20.2" Open="20.16" Close="20.2" High="20.22" Low="20.02" Volume="34352454" />
|
|
<StockData Name="4" Date="02/29/2012 00:00:00" Price="19.88" Open="20.18" Close="19.88" High="20.2" Low="19.84" Volume="46235612" />
|
|
<StockData Name="4" Date="03/01/2012 00:00:00" Price="19.88" Open="19.91" Close="19.88" High="19.96" Low="19.74" Volume="43149293" />
|
|
<StockData Name="4" Date="03/02/2012 00:00:00" Price="19.76" Open="19.84" Close="19.76" High="19.89" Low="19.71" Volume="27450272" />
|
|
<StockData Name="4" Date="03/05/2012 00:00:00" Price="19.6" Open="19.73" Close="19.6" High="19.75" Low="19.46" Volume="31971220" />
|
|
<StockData Name="4" Date="03/06/2012 00:00:00" Price="19.48" Open="19.43" Close="19.48" High="19.53" Low="19.32" Volume="36744129" />
|
|
<StockData Name="4" Date="03/07/2012 00:00:00" Price="19.41" Open="19.5" Close="19.41" High="19.53" Low="19.4" Volume="34754296" />
|
|
<StockData Name="4" Date="03/08/2012 00:00:00" Price="19.68" Open="19.57" Close="19.68" High="19.78" Low="19.53" Volume="36655483" />
|
|
<StockData Name="4" Date="03/09/2012 00:00:00" Price="19.8" Open="19.73" Close="19.8" High="19.89" Low="19.68" Volume="26278766" />
|
|
<StockData Name="4" Date="03/12/2012 00:00:00" Price="19.83" Open="19.82" Close="19.83" High="19.88" Low="19.66" Volume="26319377" />
|
|
<StockData Name="4" Date="03/13/2012 00:00:00" Price="20.22" Open="19.9" Close="20.22" High="20.22" Low="19.89" Volume="33325974" />
|
|
<StockData Name="4" Date="03/14/2012 00:00:00" Price="20.2" Open="20.16" Close="20.2" High="20.38" Low="20.06" Volume="41192828" />
|
|
<StockData Name="4" Date="03/15/2012 00:00:00" Price="19.91" Open="20.06" Close="19.91" High="20.2" Low="19.8" Volume="55020542" />
|
|
<StockData Name="4" Date="03/16/2012 00:00:00" Price="20.03" Open="20.01" Close="20.03" High="20.05" Low="19.9" Volume="56366857" />
|
|
<StockData Name="4" Date="03/19/2012 00:00:00" Price="20.14" Open="19.94" Close="20.14" High="20.28" Low="19.94" Volume="30278764" />
|
|
<StockData Name="4" Date="03/20/2012 00:00:00" Price="20.57" Open="20.04" Close="20.57" High="20.64" Low="20.01" Volume="61659559" />
|
|
<StockData Name="4" Date="03/21/2012 00:00:00" Price="20.5" Open="20.56" Close="20.5" High="20.65" Low="20.35" Volume="39135454" />
|
|
<StockData Name="4" Date="03/22/2012 00:00:00" Price="20.38" Open="20.35" Close="20.38" High="20.57" Low="20.27" Volume="32213127" />
|
|
<StockData Name="4" Date="03/23/2012 00:00:00" Price="20.53" Open="20.34" Close="20.53" High="20.59" Low="20.25" Volume="27646958" />
|
|
<StockData Name="4" Date="03/26/2012 00:00:00" Price="20.84" Open="20.7" Close="20.84" High="20.86" Low="20.65" Volume="29100860" />
|
|
<StockData Name="4" Date="03/27/2012 00:00:00" Price="20.91" Open="20.93" Close="20.91" High="21.05" Low="20.88" Volume="44476323" />
|
|
<StockData Name="4" Date="03/28/2012 00:00:00" Price="21.08" Open="20.85" Close="21.08" High="21.11" Low="20.73" Volume="39840538" />
|
|
<StockData Name="4" Date="03/29/2012 00:00:00" Price="21.03" Open="20.96" Close="21.03" High="21.24" Low="20.85" Volume="36521150" />
|
|
<StockData Name="4" Date="03/30/2012 00:00:00" Price="21.15" Open="21.12" Close="21.15" High="21.19" Low="20.98" Volume="35675182" />
|
|
<StockData Name="4" Date="04/02/2012 00:00:00" Price="21.19" Open="21.14" Close="21.19" High="21.3" Low="21.05" Volume="30716442" />
|
|
<StockData Name="4" Date="04/03/2012 00:00:00" Price="20.82" Open="21.11" Close="20.82" High="21.19" Low="20.63" Volume="64107723" />
|
|
<StockData Name="4" Date="04/04/2012 00:00:00" Price="20.36" Open="20.64" Close="20.36" High="20.77" Low="20.25" Volume="43849468" />
|
|
<StockData Name="4" Date="04/05/2012 00:00:00" Price="20.22" Open="20.18" Close="20.22" High="20.37" Low="20.07" Volume="30616155" />
|
|
<StockData Name="4" Date="04/09/2012 00:00:00" Price="19.96" Open="19.97" Close="19.96" High="20.16" Low="19.87" Volume="26418904" />
|
|
<StockData Name="4" Date="04/10/2012 00:00:00" Price="19.55" Open="19.94" Close="19.55" High="20.1" Low="19.52" Volume="44897937" />
|
|
<StockData Name="4" Date="04/11/2012 00:00:00" Price="20.02" Open="19.68" Close="20.02" High="20.04" Low="19.62" Volume="40612745" />
|
|
<StockData Name="4" Date="04/12/2012 00:00:00" Price="20.06" Open="20.09" Close="20.06" High="20.28" Low="19.98" Volume="32047552" />
|
|
<StockData Name="4" Date="04/13/2012 00:00:00" Price="19.85" Open="20.02" Close="19.85" High="20.04" Low="19.79" Volume="27910857" />
|
|
<StockData Name="4" Date="04/16/2012 00:00:00" Price="19.72" Open="19.92" Close="19.72" High="19.96" Low="19.57" Volume="35250893" />
|
|
<StockData Name="4" Date="04/17/2012 00:00:00" Price="20.08" Open="19.81" Close="20.08" High="20.15" Low="19.75" Volume="28779665" />
|
|
<StockData Name="4" Date="04/18/2012 00:00:00" Price="20.06" Open="19.95" Close="20.06" High="20.15" Low="19.88" Volume="27563369" />
|
|
<StockData Name="4" Date="04/19/2012 00:00:00" Price="19.9" Open="20.02" Close="19.9" High="20.31" Low="19.78" Volume="34592986" />
|
|
<StockData Name="4" Date="04/20/2012 00:00:00" Price="19.91" Open="19.93" Close="19.91" High="20.04" Low="19.84" Volume="34259698" />
|
|
<StockData Name="4" Date="04/23/2012 00:00:00" Price="19.68" Open="19.77" Close="19.68" High="19.78" Low="19.58" Volume="27407012" />
|
|
<StockData Name="4" Date="04/24/2012 00:00:00" Price="19.42" Open="19.76" Close="19.42" High="19.85" Low="19.35" Volume="67526570" />
|
|
<StockData Name="4" Date="04/25/2012 00:00:00" Price="19.49" Open="19.59" Close="19.49" High="19.69" Low="19.27" Volume="48462443" />
|
|
<StockData Name="4" Date="04/26/2012 00:00:00" Price="19.6" Open="19.48" Close="19.6" High="19.67" Low="19.37" Volume="43039620" />
|
|
<StockData Name="4" Date="04/27/2012 00:00:00" Price="19.98" Open="19.64" Close="19.98" High="20.03" Low="19.58" Volume="47506436" />
|
|
<StockData Name="4" Date="04/30/2012 00:00:00" Price="20.16" Open="19.85" Close="20.16" High="20.17" Low="19.82" Volume="36405468" />
|
|
<StockData Name="4" Date="05/01/2012 00:00:00" Price="19.98" Open="20.11" Close="19.98" High="20.16" Low="19.98" Volume="31765923" />
|
|
<StockData Name="4" Date="05/02/2012 00:00:00" Price="19.84" Open="19.91" Close="19.84" High="19.94" Low="19.63" Volume="32170036" />
|
|
<StockData Name="4" Date="05/03/2012 00:00:00" Price="19.72" Open="19.92" Close="19.72" High="19.95" Low="19.65" Volume="29629109" />
|
|
<StockData Name="4" Date="05/04/2012 00:00:00" Price="19.12" Open="19.52" Close="19.12" High="19.53" Low="19.03" Volume="41737248" />
|
|
<StockData Name="4" Date="05/07/2012 00:00:00" Price="19.08" Open="19.02" Close="19.08" High="19.26" Low="19" Volume="34077286" />
|
|
<StockData Name="4" Date="05/08/2012 00:00:00" Price="18.71" Open="18.9" Close="18.71" High="18.9" Low="18.62" Volume="52277917" />
|
|
<StockData Name="4" Date="05/09/2012 00:00:00" Price="18.78" Open="18.58" Close="18.78" High="18.89" Low="18.48" Volume="78274068" />
|
|
<StockData Name="4" Date="05/10/2012 00:00:00" Price="16.81" Open="17.17" Close="16.81" High="17.32" Low="16.76" Volume="198450536" />
|
|
<StockData Name="4" Date="05/11/2012 00:00:00" Price="16.5" Open="16.76" Close="16.5" High="16.99" Low="16.5" Volume="75215296" />
|
|
<StockData Name="4" Date="05/14/2012 00:00:00" Price="16.7" Open="16.4" Close="16.7" High="16.83" Low="16.37" Volume="57502189" />
|
|
<StockData Name="4" Date="05/15/2012 00:00:00" Price="16.54" Open="16.74" Close="16.54" High="16.76" Low="16.51" Volume="66147940" />
|
|
<StockData Name="4" Date="05/16/2012 00:00:00" Price="16.69" Open="16.83" Close="16.69" High="16.89" Low="16.61" Volume="57803782" />
|
|
<StockData Name="4" Date="05/17/2012 00:00:00" Price="16.55" Open="16.69" Close="16.55" High="16.8" Low="16.55" Volume="41625010" />
|
|
<StockData Name="4" Date="05/18/2012 00:00:00" Price="16.47" Open="16.61" Close="16.47" High="16.64" Low="16.37" Volume="57521858" />
|
|
<StockData Name="4" Date="05/21/2012 00:00:00" Price="16.67" Open="16.51" Close="16.67" High="16.7" Low="16.37" Volume="37632738" />
|
|
<StockData Name="4" Date="05/22/2012 00:00:00" Price="16.73" Open="16.66" Close="16.73" High="16.82" Low="16.62" Volume="43016431" />
|
|
<StockData Name="4" Date="05/23/2012 00:00:00" Price="16.69" Open="16.56" Close="16.69" High="16.76" Low="16.43" Volume="42459136" />
|
|
<StockData Name="4" Date="05/24/2012 00:00:00" Price="16.39" Open="16.69" Close="16.39" High="16.7" Low="16.35" Volume="52604223" />
|
|
<StockData Name="4" Date="05/25/2012 00:00:00" Price="16.33" Open="16.46" Close="16.33" High="16.56" Low="16.32" Volume="41844792" />
|
|
<StockData Name="4" Date="05/29/2012 00:00:00" Price="16.59" Open="16.51" Close="16.59" High="16.64" Low="16.39" Volume="37092111" />
|
|
<StockData Name="4" Date="05/30/2012 00:00:00" Price="16.39" Open="16.46" Close="16.39" High="16.48" Low="16.35" Volume="36489870" />
|
|
<StockData Name="4" Date="05/31/2012 00:00:00" Price="16.33" Open="16.36" Close="16.33" High="16.52" Low="16.26" Volume="51975483" />
|
|
<StockData Name="4" Date="06/01/2012 00:00:00" Price="15.96" Open="16.08" Close="15.96" High="16.15" Low="15.94" Volume="48496285" />
|
|
<StockData Name="4" Date="06/04/2012 00:00:00" Price="16.11" Open="15.98" Close="16.11" High="16.13" Low="15.92" Volume="29750741" />
|
|
<StockData Name="4" Date="06/05/2012 00:00:00" Price="16.12" Open="16.06" Close="16.12" High="16.28" Low="15.98" Volume="34650033" />
|
|
<StockData Name="4" Date="06/06/2012 00:00:00" Price="16.68" Open="16.29" Close="16.68" High="16.69" Low="16.23" Volume="33226034" />
|
|
<StockData Name="4" Date="06/07/2012 00:00:00" Price="16.58" Open="16.88" Close="16.58" High="16.92" Low="16.53" Volume="34271359" />
|
|
<StockData Name="4" Date="06/08/2012 00:00:00" Price="16.73" Open="16.56" Close="16.73" High="16.78" Low="16.49" Volume="29774055" />
|
|
<StockData Name="4" Date="06/11/2012 00:00:00" Price="16.48" Open="16.87" Close="16.48" High="16.88" Low="16.45" Volume="31131582" />
|
|
<StockData Name="4" Date="06/12/2012 00:00:00" Price="16.79" Open="16.57" Close="16.79" High="16.84" Low="16.51" Volume="32713457" />
|
|
<StockData Name="4" Date="06/13/2012 00:00:00" Price="16.66" Open="16.74" Close="16.66" High="16.85" Low="16.56" Volume="39122800" />
|
|
<StockData Name="4" Date="06/14/2012 00:00:00" Price="16.92" Open="16.68" Close="16.92" High="17.04" Low="16.6" Volume="39582973" />
|
|
<StockData Name="4" Date="06/15/2012 00:00:00" Price="17.1" Open="16.97" Close="17.1" High="17.17" Low="16.93" Volume="42611022" />
|
|
<StockData Name="4" Date="06/18/2012 00:00:00" Price="17.14" Open="17.08" Close="17.14" High="17.25" Low="17.03" Volume="35403523" />
|
|
<StockData Name="4" Date="06/19/2012 00:00:00" Price="17.18" Open="17.28" Close="17.18" High="17.36" Low="17.11" Volume="41828144" />
|
|
<StockData Name="4" Date="06/20/2012 00:00:00" Price="17.51" Open="17.37" Close="17.51" High="17.63" Low="17.3" Volume="46247558" />
|
|
<StockData Name="4" Date="06/21/2012 00:00:00" Price="16.92" Open="17.51" Close="16.92" High="17.54" Low="16.87" Volume="44128788" />
|
|
<StockData Name="4" Date="06/22/2012 00:00:00" Price="17.13" Open="16.98" Close="17.13" High="17.19" Low="16.95" Volume="46489633" />
|
|
<StockData Name="4" Date="06/25/2012 00:00:00" Price="16.94" Open="17.01" Close="16.94" High="17.03" Low="16.78" Volume="33220413" />
|
|
<StockData Name="4" Date="06/26/2012 00:00:00" Price="16.82" Open="16.97" Close="16.82" High="16.99" Low="16.65" Volume="31871596" />
|
|
<StockData Name="4" Date="06/27/2012 00:00:00" Price="16.73" Open="16.87" Close="16.73" High="16.96" Low="16.64" Volume="43506962" />
|
|
<StockData Name="4" Date="06/28/2012 00:00:00" Price="16.48" Open="16.63" Close="16.48" High="16.63" Low="16.22" Volume="56591318" />
|
|
<StockData Name="4" Date="06/29/2012 00:00:00" Price="17.17" Open="16.79" Close="17.17" High="17.17" Low="16.72" Volume="51020155" />
|
|
<StockData Name="4" Date="07/02/2012 00:00:00" Price="17.08" Open="17.11" Close="17.08" High="17.16" Low="16.96" Volume="20020591" />
|
|
<StockData Name="4" Date="07/03/2012 00:00:00" Price="17.15" Open="17.02" Close="17.15" High="17.23" Low="17.01" Volume="15823670" />
|
|
<StockData Name="4" Date="07/05/2012 00:00:00" Price="16.94" Open="16.99" Close="16.94" High="17.03" Low="16.88" Volume="26300776" />
|
|
<StockData Name="4" Date="07/06/2012 00:00:00" Price="16.77" Open="16.88" Close="16.77" High="16.94" Low="16.67" Volume="27190755" />
|
|
<StockData Name="4" Date="07/09/2012 00:00:00" Price="16.65" Open="16.73" Close="16.65" High="16.77" Low="16.59" Volume="25581319" />
|
|
<StockData Name="4" Date="07/10/2012 00:00:00" Price="16.41" Open="16.76" Close="16.41" High="16.78" Low="16.33" Volume="35584015" />
|
|
<StockData Name="4" Date="07/11/2012 00:00:00" Price="16.38" Open="16.4" Close="16.38" High="16.59" Low="16.26" Volume="45508922" />
|
|
<StockData Name="4" Date="07/12/2012 00:00:00" Price="15.98" Open="16.16" Close="15.98" High="16.24" Low="15.96" Volume="70090158" />
|
|
<StockData Name="4" Date="07/13/2012 00:00:00" Price="16.31" Open="15.99" Close="16.31" High="16.37" Low="15.98" Volume="24553968" />
|
|
<StockData Name="4" Date="07/16/2012 00:00:00" Price="16.19" Open="16.21" Close="16.19" High="16.25" Low="16.02" Volume="26437837" />
|
|
<StockData Name="4" Date="07/17/2012 00:00:00" Price="16.23" Open="16.37" Close="16.23" High="16.37" Low="15.94" Volume="30993823" />
|
|
<StockData Name="4" Date="07/18/2012 00:00:00" Price="16.7" Open="16.25" Close="16.7" High="16.76" Low="16.2" Volume="33896075" />
|
|
<StockData Name="4" Date="07/19/2012 00:00:00" Price="16.68" Open="16.73" Close="16.68" High="16.8" Low="16.59" Volume="30428470" />
|
|
<StockData Name="4" Date="07/20/2012 00:00:00" Price="16.36" Open="16.58" Close="16.36" High="16.74" Low="16.35" Volume="36051323" />
|
|
<StockData Name="4" Date="07/23/2012 00:00:00" Price="16.07" Open="16.06" Close="16.07" High="16.15" Low="15.93" Volume="40089941" />
|
|
<StockData Name="4" Date="07/24/2012 00:00:00" Price="15.12" Open="15.75" Close="15.12" High="15.75" Low="15" Volume="101815932" />
|
|
<StockData Name="4" Date="07/25/2012 00:00:00" Price="15.42" Open="15.2" Close="15.42" High="15.56" Low="14.96" Volume="61477857" />
|
|
<StockData Name="4" Date="07/26/2012 00:00:00" Price="15.38" Open="15.7" Close="15.38" High="15.78" Low="15.35" Volume="55947100" />
|
|
<StockData Name="4" Date="07/27/2012 00:00:00" Price="15.69" Open="15.51" Close="15.69" High="15.76" Low="15.3" Volume="40308363" />
|
|
<StockData Name="4" Date="07/30/2012 00:00:00" Price="15.87" Open="15.71" Close="15.87" High="16.07" Low="15.67" Volume="36369030" />
|
|
<StockData Name="4" Date="07/31/2012 00:00:00" Price="15.95" Open="15.87" Close="15.95" High="16.11" Low="15.85" Volume="33962244" />
|
|
<StockData Name="4" Date="08/01/2012 00:00:00" Price="15.98" Open="16.01" Close="15.98" High="16.07" Low="15.76" Volume="47401078" />
|
|
<StockData Name="4" Date="08/02/2012 00:00:00" Price="15.74" Open="15.8" Close="15.74" High="16.11" Low="15.65" Volume="47431472" />
|
|
<StockData Name="4" Date="08/03/2012 00:00:00" Price="16.35" Open="16.08" Close="16.35" High="16.44" Low="15.97" Volume="40928221" />
|
|
<StockData Name="4" Date="08/06/2012 00:00:00" Price="16.69" Open="16.49" Close="16.69" High="16.83" Low="16.46" Volume="32129693" />
|
|
<StockData Name="4" Date="08/07/2012 00:00:00" Price="17.14" Open="16.84" Close="17.14" High="17.21" Low="16.81" Volume="41694638" />
|
|
<StockData Name="4" Date="08/08/2012 00:00:00" Price="17.16" Open="17.04" Close="17.16" High="17.16" Low="16.86" Volume="24823793" />
|
|
<StockData Name="4" Date="08/09/2012 00:00:00" Price="17.7" Open="17.61" Close="17.7" High="17.79" Low="17.48" Volume="61058459" />
|
|
<StockData Name="4" Date="08/10/2012 00:00:00" Price="17.54" Open="17.49" Close="17.54" High="17.56" Low="17.3" Volume="38278462" />
|
|
<StockData Name="4" Date="08/13/2012 00:00:00" Price="17.34" Open="17.54" Close="17.34" High="17.59" Low="17.23" Volume="33824013" />
|
|
<StockData Name="4" Date="08/14/2012 00:00:00" Price="17.17" Open="17.4" Close="17.17" High="17.4" Low="17.11" Volume="40256544" />
|
|
<StockData Name="4" Date="08/15/2012 00:00:00" Price="17.35" Open="17.15" Close="17.35" High="17.53" Low="17.12" Volume="63234907" />
|
|
<StockData Name="4" Date="08/16/2012 00:00:00" Price="19.02" Open="18.63" Close="19.02" High="19.14" Low="18.57" Volume="152184023" />
|
|
<StockData Name="4" Date="08/17/2012 00:00:00" Price="19.06" Open="19.03" Close="19.06" High="19.23" Low="18.96" Volume="55706695" />
|
|
<StockData Name="4" Date="08/20/2012 00:00:00" Price="18.94" Open="19" Close="18.94" High="19.15" Low="18.8" Volume="39389827" />
|
|
<StockData Name="4" Date="08/21/2012 00:00:00" Price="19.16" Open="19" Close="19.16" High="19.27" Low="18.98" Volume="45522240" />
|
|
<StockData Name="4" Date="08/22/2012 00:00:00" Price="19.22" Open="19.07" Close="19.22" High="19.22" Low="18.96" Volume="47550007" />
|
|
<StockData Name="4" Date="08/23/2012 00:00:00" Price="19.12" Open="19.15" Close="19.12" High="19.38" Low="19.04" Volume="37601013" />
|
|
<StockData Name="4" Date="08/24/2012 00:00:00" Price="19.2" Open="19.04" Close="19.2" High="19.24" Low="18.93" Volume="32440259" />
|
|
<StockData Name="4" Date="08/27/2012 00:00:00" Price="19.36" Open="19.24" Close="19.36" High="19.37" Low="19.14" Volume="32092449" />
|
|
<StockData Name="4" Date="08/28/2012 00:00:00" Price="19.22" Open="19.31" Close="19.22" High="19.35" Low="19.16" Volume="30469793" />
|
|
<StockData Name="4" Date="08/29/2012 00:00:00" Price="19.2" Open="19.22" Close="19.2" High="19.26" Low="19" Volume="29766787" />
|
|
<StockData Name="4" Date="08/30/2012 00:00:00" Price="18.9" Open="19.08" Close="18.9" High="19.08" Low="18.83" Volume="24683846" />
|
|
<StockData Name="4" Date="08/31/2012 00:00:00" Price="19.08" Open="19.1" Close="19.08" High="19.25" Low="18.92" Volume="38503380" />
|
|
<StockData Name="4" Date="09/04/2012 00:00:00" Price="19" Open="18.99" Close="19" High="19.14" Low="18.8" Volume="27008472" />
|
|
<StockData Name="4" Date="09/05/2012 00:00:00" Price="18.9" Open="19" Close="18.9" High="19.12" Low="18.87" Volume="30585934" />
|
|
<StockData Name="4" Date="09/06/2012 00:00:00" Price="19.72" Open="19.07" Close="19.72" High="19.75" Low="19.05" Volume="59444047" />
|
|
<StockData Name="4" Date="09/07/2012 00:00:00" Price="19.56" Open="19.55" Close="19.56" High="19.65" Low="19.25" Volume="44786564" />
|
|
<StockData Name="4" Date="09/10/2012 00:00:00" Price="19.15" Open="19.43" Close="19.15" High="19.47" Low="19.1" Volume="40050688" />
|
|
<StockData Name="4" Date="09/11/2012 00:00:00" Price="19.04" Open="19.12" Close="19.04" High="19.25" Low="18.93" Volume="31320044" />
|
|
<StockData Name="4" Date="09/12/2012 00:00:00" Price="19.08" Open="19.11" Close="19.08" High="19.27" Low="19.04" Volume="28488525" />
|
|
<StockData Name="4" Date="09/13/2012 00:00:00" Price="19.36" Open="19.06" Close="19.36" High="19.52" Low="19.02" Volume="37785315" />
|
|
<StockData Name="4" Date="09/14/2012 00:00:00" Price="19.49" Open="19.36" Close="19.49" High="19.69" Low="19.34" Volume="46352168" />
|
|
<StockData Name="4" Date="09/17/2012 00:00:00" Price="19.16" Open="19.16" Close="19.16" High="19.3" Low="19.06" Volume="36731922" />
|
|
<StockData Name="4" Date="09/18/2012 00:00:00" Price="19.04" Open="19.06" Close="19.04" High="19.27" Low="19.01" Volume="45481355" />
|
|
<StockData Name="4" Date="09/19/2012 00:00:00" Price="19.12" Open="19.18" Close="19.12" High="19.21" Low="18.95" Volume="29694442" />
|
|
<StockData Name="4" Date="09/20/2012 00:00:00" Price="19.11" Open="19.03" Close="19.11" High="19.11" Low="18.9" Volume="25119268" />
|
|
<StockData Name="4" Date="09/21/2012 00:00:00" Price="18.9" Open="19.15" Close="18.9" High="19.2" Low="18.89" Volume="42199738" />
|
|
<StockData Name="4" Date="09/24/2012 00:00:00" Price="18.8" Open="18.86" Close="18.8" High="18.98" Low="18.69" Volume="32181414" />
|
|
<StockData Name="4" Date="09/25/2012 00:00:00" Price="18.66" Open="18.95" Close="18.66" High="18.97" Low="18.63" Volume="33992452" />
|
|
<StockData Name="4" Date="09/26/2012 00:00:00" Price="18.58" Open="18.69" Close="18.58" High="18.75" Low="18.35" Volume="30273693" />
|
|
<StockData Name="4" Date="09/27/2012 00:00:00" Price="18.8" Open="18.68" Close="18.8" High="18.88" Low="18.55" Volume="29814408" />
|
|
<StockData Name="4" Date="09/28/2012 00:00:00" Price="19.1" Open="19" Close="19.1" High="19.36" Low="19" Volume="61124653" />
|
|
<StockData Name="4" Date="10/01/2012 00:00:00" Price="19.04" Open="19.23" Close="19.04" High="19.4" Low="18.94" Volume="37481053" />
|
|
<StockData Name="4" Date="10/02/2012 00:00:00" Price="18.87" Open="19.09" Close="18.87" High="19.14" Low="18.73" Volume="34712533" />
|
|
<StockData Name="4" Date="10/03/2012 00:00:00" Price="18.93" Open="18.96" Close="18.93" High="19.1" Low="18.88" Volume="33817912" />
|
|
<StockData Name="4" Date="10/04/2012 00:00:00" Price="18.9" Open="19.01" Close="18.9" High="19.05" Low="18.85" Volume="29737616" />
|
|
<StockData Name="4" Date="10/05/2012 00:00:00" Price="18.86" Open="19.04" Close="18.86" High="19.14" Low="18.8" Volume="27751005" />
|
|
<StockData Name="4" Date="10/08/2012 00:00:00" Price="18.9" Open="18.99" Close="18.9" High="19.08" Low="18.81" Volume="24172916" />
|
|
<StockData Name="4" Date="10/09/2012 00:00:00" Price="18.8" Open="18.93" Close="18.8" High="19.06" Low="18.76" Volume="42384003" />
|
|
<StockData Name="4" Date="10/10/2012 00:00:00" Price="18.31" Open="18.8" Close="18.31" High="18.8" Low="18.29" Volume="42091215" />
|
|
<StockData Name="4" Date="10/11/2012 00:00:00" Price="18.26" Open="18.47" Close="18.26" High="18.48" Low="18.15" Volume="28341169" />
|
|
<StockData Name="4" Date="10/12/2012 00:00:00" Price="18.4" Open="18.26" Close="18.4" High="18.46" Low="18.22" Volume="27102171" />
|
|
<StockData Name="4" Date="10/15/2012 00:00:00" Price="18.55" Open="18.49" Close="18.55" High="18.64" Low="18.41" Volume="27799236" />
|
|
<StockData Name="4" Date="10/16/2012 00:00:00" Price="18.85" Open="18.63" Close="18.85" High="18.91" Low="18.55" Volume="28580119" />
|
|
<StockData Name="4" Date="10/17/2012 00:00:00" Price="18.7" Open="18.57" Close="18.7" High="18.8" Low="18.5" Volume="28360764" />
|
|
<StockData Name="4" Date="10/18/2012 00:00:00" Price="18.6" Open="18.61" Close="18.6" High="18.75" Low="18.5" Volume="40273159" />
|
|
<StockData Name="4" Date="10/19/2012 00:00:00" Price="18.04" Open="18.58" Close="18.04" High="18.6" Low="18" Volume="63726266" />
|
|
<StockData Name="4" Date="10/22/2012 00:00:00" Price="18.19" Open="18.12" Close="18.19" High="18.23" Low="18.01" Volume="26335454" />
|
|
<StockData Name="4" Date="10/23/2012 00:00:00" Price="18.01" Open="18" Close="18.01" High="18.17" Low="17.94" Volume="33993063" />
|
|
<StockData Name="4" Date="10/24/2012 00:00:00" Price="17.38" Open="18.03" Close="17.38" High="18.08" Low="17.29" Volume="61969166" />
|
|
<StockData Name="4" Date="10/25/2012 00:00:00" Price="17.2" Open="17.53" Close="17.2" High="17.53" Low="17.07" Volume="46350437" />
|
|
<StockData Name="4" Date="10/26/2012 00:00:00" Price="17.29" Open="17.2" Close="17.29" High="17.39" Low="17.11" Volume="31189060" />
|
|
<StockData Name="4" Date="10/31/2012 00:00:00" Price="17.14" Open="17.38" Close="17.14" High="17.43" Low="17.01" Volume="36798251" />
|
|
<StockData Name="4" Date="11/01/2012 00:00:00" Price="17.5" Open="17.17" Close="17.5" High="17.58" Low="17" Volume="32486083" />
|
|
<StockData Name="4" Date="11/02/2012 00:00:00" Price="17.35" Open="17.64" Close="17.35" High="17.68" Low="17.31" Volume="28771081" />
|
|
<StockData Name="4" Date="11/05/2012 00:00:00" Price="17.4" Open="17.33" Close="17.4" High="17.44" Low="17.2" Volume="22191379" />
|
|
<StockData Name="4" Date="11/06/2012 00:00:00" Price="17.48" Open="17.44" Close="17.48" High="17.71" Low="17.35" Volume="35546811" />
|
|
<StockData Name="4" Date="11/07/2012 00:00:00" Price="17.21" Open="17.45" Close="17.21" High="17.9" Low="17.09" Volume="49611632" />
|
|
<StockData Name="4" Date="11/08/2012 00:00:00" Price="16.83" Open="17.22" Close="16.83" High="17.36" Low="16.78" Volume="56064779" />
|
|
<StockData Name="4" Date="11/09/2012 00:00:00" Price="16.82" Open="16.7" Close="16.82" High="17.03" Low="16.68" Volume="43089923" />
|
|
<StockData Name="4" Date="11/12/2012 00:00:00" Price="16.86" Open="16.86" Close="16.86" High="17.09" Low="16.75" Volume="28773104" />
|
|
<StockData Name="4" Date="11/13/2012 00:00:00" Price="16.85" Open="16.71" Close="16.85" High="16.94" Low="16.69" Volume="72206117" />
|
|
<StockData Name="4" Date="11/14/2012 00:00:00" Price="17.66" Open="18.05" Close="17.66" High="18.25" Low="17.62" Volume="97062101" />
|
|
<StockData Name="4" Date="11/15/2012 00:00:00" Price="17.94" Open="17.75" Close="17.94" High="18.08" Low="17.74" Volume="55892312" />
|
|
<StockData Name="4" Date="11/16/2012 00:00:00" Price="17.99" Open="17.93" Close="17.99" High="18.05" Low="17.8" Volume="60823625" />
|
|
<StockData Name="4" Date="11/19/2012 00:00:00" Price="18.3" Open="18.27" Close="18.3" High="18.34" Low="18.1" Volume="40616346" />
|
|
<StockData Name="4" Date="11/20/2012 00:00:00" Price="18.34" Open="18.29" Close="18.34" High="18.36" Low="18.07" Volume="30380699" />
|
|
<StockData Name="4" Date="11/21/2012 00:00:00" Price="18.48" Open="18.37" Close="18.48" High="18.62" Low="18.27" Volume="30479820" />
|
|
<StockData Name="4" Date="11/23/2012 00:00:00" Price="18.84" Open="18.6" Close="18.84" High="18.89" Low="18.53" Volume="17262013" />
|
|
<StockData Name="4" Date="11/26/2012 00:00:00" Price="19.06" Open="18.79" Close="19.06" High="19.07" Low="18.59" Volume="34609553" />
|
|
<StockData Name="4" Date="11/27/2012 00:00:00" Price="18.96" Open="18.9" Close="18.96" High="19.1" Low="18.84" Volume="53080382" />
|
|
<StockData Name="4" Date="11/28/2012 00:00:00" Price="18.83" Open="18.89" Close="18.83" High="18.96" Low="18.55" Volume="41265152" />
|
|
<StockData Name="4" Date="11/29/2012 00:00:00" Price="19.01" Open="18.98" Close="19.01" High="19.1" Low="18.92" Volume="32452515" />
|
|
<StockData Name="4" Date="11/30/2012 00:00:00" Price="18.91" Open="19.04" Close="18.91" High="19.13" Low="18.83" Volume="45203054" />
|
|
<StockData Name="4" Date="12/03/2012 00:00:00" Price="19.03" Open="19.02" Close="19.03" High="19.16" Low="18.95" Volume="32381498" />
|
|
<StockData Name="4" Date="12/04/2012 00:00:00" Price="19.17" Open="19.08" Close="19.17" High="19.2" Low="19" Volume="34315694" />
|
|
<StockData Name="4" Date="12/05/2012 00:00:00" Price="19.21" Open="19.16" Close="19.21" High="19.45" Low="19.14" Volume="36983476" />
|
|
<StockData Name="4" Date="12/06/2012 00:00:00" Price="19.48" Open="19.22" Close="19.48" High="19.5" Low="19.2" Volume="35837076" />
|
|
<StockData Name="4" Date="12/07/2012 00:00:00" Price="19.34" Open="19.6" Close="19.34" High="19.74" Low="19.16" Volume="50602443" />
|
|
<StockData Name="4" Date="12/10/2012 00:00:00" Price="19.79" Open="19.35" Close="19.79" High="19.9" Low="19.34" Volume="62864989" />
|
|
<StockData Name="4" Date="12/11/2012 00:00:00" Price="19.78" Open="19.85" Close="19.78" High="20.07" Low="19.67" Volume="58464166" />
|
|
<StockData Name="4" Date="12/12/2012 00:00:00" Price="19.73" Open="19.84" Close="19.73" High="19.89" Low="19.69" Volume="38701387" />
|
|
<StockData Name="4" Date="12/13/2012 00:00:00" Price="19.74" Open="19.69" Close="19.74" High="19.84" Low="19.6" Volume="37844395" />
|
|
<StockData Name="4" Date="12/14/2012 00:00:00" Price="19.86" Open="19.74" Close="19.86" High="20" Low="19.69" Volume="40804837" />
|
|
<StockData Name="4" Date="12/17/2012 00:00:00" Price="20.11" Open="19.88" Close="20.11" High="20.14" Low="19.8" Volume="46866023" />
|
|
<StockData Name="4" Date="12/18/2012 00:00:00" Price="20.38" Open="20.1" Close="20.38" High="20.42" Low="20.02" Volume="41967904" />
|
|
<StockData Name="4" Date="12/19/2012 00:00:00" Price="20.27" Open="20.42" Close="20.27" High="20.54" Low="20.24" Volume="38097851" />
|
|
<StockData Name="4" Date="12/20/2012 00:00:00" Price="20.24" Open="20.27" Close="20.24" High="20.33" Low="20.14" Volume="29944699" />
|
|
<StockData Name="4" Date="12/21/2012 00:00:00" Price="19.96" Open="19.95" Close="19.96" High="20.05" Low="19.59" Volume="67613700" />
|
|
<StockData Name="4" Date="12/24/2012 00:00:00" Price="19.83" Open="19.87" Close="19.83" High="19.96" Low="19.74" Volume="12550685" />
|
|
<StockData Name="4" Date="12/26/2012 00:00:00" Price="19.92" Open="19.83" Close="19.92" High="20.07" Low="19.75" Volume="22084485" />
|
|
<StockData Name="4" Date="12/27/2012 00:00:00" Price="19.65" Open="19.89" Close="19.65" High="19.91" Low="19.45" Volume="35286588" />
|
|
<StockData Name="4" Date="12/28/2012 00:00:00" Price="19.45" Open="19.49" Close="19.45" High="19.64" Low="19.42" Volume="24600582" />
|
|
<StockData Name="4" Date="12/31/2012 00:00:00" Price="19.65" Open="19.38" Close="19.65" High="19.76" Low="19.31" Volume="32393583" />
|
|
<StockData Name="4" Date="01/02/2013 00:00:00" Price="20.34" Open="20.12" Close="20.34" High="20.34" Low="20.01" Volume="40310139" />
|
|
<StockData Name="4" Date="01/03/2013 00:00:00" Price="20.45" Open="20.46" Close="20.45" High="20.5" Low="20.3" Volume="50609800" />
|
|
<StockData Name="4" Date="01/04/2013 00:00:00" Price="20.48" Open="20.41" Close="20.48" High="20.68" Low="20.39" Volume="36385108" />
|
|
<StockData Name="4" Date="01/07/2013 00:00:00" Price="20.29" Open="20.38" Close="20.29" High="20.42" Low="20.16" Volume="30791181" />
|
|
<StockData Name="4" Date="01/08/2013 00:00:00" Price="20.31" Open="20.18" Close="20.31" High="20.34" Low="20.08" Volume="33218619" />
|
|
<StockData Name="4" Date="01/09/2013 00:00:00" Price="20.3" Open="20.26" Close="20.3" High="20.54" Low="20.25" Volume="30380431" />
|
|
<StockData Name="4" Date="01/10/2013 00:00:00" Price="20.44" Open="20.35" Close="20.44" High="20.49" Low="20.28" Volume="31419269" />
|
|
<StockData Name="4" Date="01/11/2013 00:00:00" Price="20.48" Open="20.4" Close="20.48" High="20.51" Low="20.33" Volume="23424728" />
|
|
<StockData Name="4" Date="01/14/2013 00:00:00" Price="20.97" Open="20.68" Close="20.97" High="20.99" Low="20.65" Volume="55160404" />
|
|
<StockData Name="4" Date="01/15/2013 00:00:00" Price="20.98" Open="20.92" Close="20.98" High="20.99" Low="20.78" Volume="29550857" />
|
|
<StockData Name="4" Date="01/16/2013 00:00:00" Price="21.03" Open="20.91" Close="21.03" High="21.18" Low="20.88" Volume="39685053" />
|
|
<StockData Name="4" Date="01/17/2013 00:00:00" Price="20.95" Open="20.78" Close="20.95" High="21.03" Low="20.78" Volume="41951346" />
|
|
<StockData Name="4" Date="01/18/2013 00:00:00" Price="21.02" Open="20.85" Close="21.02" High="21.04" Low="20.81" Volume="42837639" />
|
|
<StockData Name="4" Date="01/22/2013 00:00:00" Price="20.87" Open="20.95" Close="20.87" High="21" Low="20.61" Volume="35957158" />
|
|
<StockData Name="4" Date="01/23/2013 00:00:00" Price="20.62" Open="20.88" Close="20.62" High="20.89" Low="20.61" Volume="37138991" />
|
|
<StockData Name="4" Date="01/24/2013 00:00:00" Price="21.02" Open="20.85" Close="21.02" High="21.1" Low="20.82" Volume="47257447" />
|
|
<StockData Name="4" Date="01/25/2013 00:00:00" Price="21.15" Open="21.1" Close="21.15" High="21.25" Low="21.05" Volume="28356976" />
|
|
<StockData Name="4" Date="01/28/2013 00:00:00" Price="21.06" Open="21.21" Close="21.06" High="21.26" Low="21.05" Volume="30439506" />
|
|
<StockData Name="4" Date="01/29/2013 00:00:00" Price="20.78" Open="20.98" Close="20.78" High="20.99" Low="20.65" Volume="35304682" />
|
|
<StockData Name="4" Date="01/30/2013 00:00:00" Price="20.58" Open="20.86" Close="20.58" High="20.87" Low="20.4" Volume="35261172" />
|
|
<StockData Name="4" Date="01/31/2013 00:00:00" Price="20.57" Open="20.62" Close="20.57" High="20.9" Low="20.56" Volume="29997928" />
|
|
<StockData Name="4" Date="02/01/2013 00:00:00" Price="20.83" Open="20.73" Close="20.83" High="20.9" Low="20.6" Volume="25755139" />
|
|
<StockData Name="4" Date="02/04/2013 00:00:00" Price="20.82" Open="20.87" Close="20.82" High="21.13" Low="20.79" Volume="32061620" />
|
|
<StockData Name="4" Date="02/05/2013 00:00:00" Price="21.08" Open="20.88" Close="21.08" High="21.2" Low="20.88" Volume="24952598" />
|
|
<StockData Name="4" Date="02/06/2013 00:00:00" Price="21.19" Open="21.05" Close="21.19" High="21.22" Low="20.98" Volume="27852171" />
|
|
<StockData Name="4" Date="02/07/2013 00:00:00" Price="21.1" Open="21.21" Close="21.1" High="21.26" Low="21" Volume="34443942" />
|
|
<StockData Name="4" Date="02/08/2013 00:00:00" Price="21.16" Open="21.17" Close="21.16" High="21.3" Low="21.13" Volume="23058574" />
|
|
<StockData Name="4" Date="02/11/2013 00:00:00" Price="21.27" Open="21.24" Close="21.27" High="21.34" Low="21.15" Volume="33552732" />
|
|
<StockData Name="4" Date="02/12/2013 00:00:00" Price="20.97" Open="21.25" Close="20.97" High="21.27" Low="20.94" Volume="46469572" />
|
|
<StockData Name="4" Date="02/13/2013 00:00:00" Price="21.14" Open="21" Close="21.14" High="21.14" Low="20.93" Volume="63608638" />
|
|
<StockData Name="4" Date="02/14/2013 00:00:00" Price="20.99" Open="20.88" Close="20.99" High="21" Low="20.51" Volume="67171975" />
|
|
<StockData Name="4" Date="02/15/2013 00:00:00" Price="20.99" Open="20.94" Close="20.99" High="21.07" Low="20.92" Volume="44445627" />
|
|
<StockData Name="4" Date="02/19/2013 00:00:00" Price="21.46" Open="21.01" Close="21.46" High="21.48" Low="20.95" Volume="45592435" />
|
|
<StockData Name="4" Date="02/20/2013 00:00:00" Price="21.1" Open="21.49" Close="21.1" High="21.67" Low="21.07" Volume="47498588" />
|
|
<StockData Name="4" Date="02/21/2013 00:00:00" Price="20.76" Open="21" Close="20.76" High="21.02" Low="20.71" Volume="33011117" />
|
|
<StockData Name="4" Date="02/22/2013 00:00:00" Price="20.9" Open="20.81" Close="20.9" High="20.93" Low="20.72" Volume="20484665" />
|
|
<StockData Name="4" Date="02/25/2013 00:00:00" Price="20.66" Open="21" Close="20.66" High="21.2" Low="20.65" Volume="37391310" />
|
|
<StockData Name="4" Date="02/26/2013 00:00:00" Price="20.61" Open="20.54" Close="20.61" High="20.78" Low="20.5" Volume="34261247" />
|
|
<StockData Name="4" Date="02/27/2013 00:00:00" Price="20.89" Open="20.6" Close="20.89" High="21.02" Low="20.44" Volume="25191471" />
|
|
<StockData Name="4" Date="02/28/2013 00:00:00" Price="20.86" Open="20.89" Close="20.86" High="21.04" Low="20.74" Volume="30343562" />
|
|
<StockData Name="5" Date="03/03/2003 00:00:00" Price="7.32" Open="7.5" Close="7.32" High="7.58" Low="7.28" Volume="7306836" />
|
|
<StockData Name="5" Date="03/04/2003 00:00:00" Price="7.28" Open="7.37" Close="7.28" High="7.4" Low="7.22" Volume="4531030" />
|
|
<StockData Name="5" Date="03/05/2003 00:00:00" Price="7.31" Open="7.3" Close="7.31" High="7.4" Low="7.26" Volume="4547764" />
|
|
<StockData Name="5" Date="03/06/2003 00:00:00" Price="7.28" Open="7.29" Close="7.28" High="7.3" Low="7.2" Volume="3517526" />
|
|
<StockData Name="5" Date="03/07/2003 00:00:00" Price="7.26" Open="7.24" Close="7.26" High="7.36" Low="7.16" Volume="5429700" />
|
|
<StockData Name="5" Date="03/10/2003 00:00:00" Price="7.18" Open="7.26" Close="7.18" High="7.34" Low="7.15" Volume="4870176" />
|
|
<StockData Name="5" Date="03/11/2003 00:00:00" Price="7.12" Open="7.18" Close="7.12" High="7.24" Low="7.06" Volume="5788918" />
|
|
<StockData Name="5" Date="03/12/2003 00:00:00" Price="7.11" Open="7.08" Close="7.11" High="7.2" Low="7.03" Volume="7983760" />
|
|
<StockData Name="5" Date="03/13/2003 00:00:00" Price="7.36" Open="7.24" Close="7.36" High="7.4" Low="7.08" Volume="12019302" />
|
|
<StockData Name="5" Date="03/14/2003 00:00:00" Price="7.39" Open="7.34" Close="7.39" High="7.5" Low="7.32" Volume="5496836" />
|
|
<StockData Name="5" Date="03/17/2003 00:00:00" Price="7.5" Open="7.46" Close="7.5" High="7.54" Low="7.36" Volume="14316406" />
|
|
<StockData Name="5" Date="03/18/2003 00:00:00" Price="7.5" Open="7.5" Close="7.5" High="7.54" Low="7.41" Volume="8235678" />
|
|
<StockData Name="5" Date="03/19/2003 00:00:00" Price="7.48" Open="7.54" Close="7.48" High="7.58" Low="7.4" Volume="5070850" />
|
|
<StockData Name="5" Date="03/20/2003 00:00:00" Price="7.46" Open="7.46" Close="7.46" High="7.5" Low="7.3" Volume="5845826" />
|
|
<StockData Name="5" Date="03/21/2003 00:00:00" Price="7.5" Open="7.54" Close="7.5" High="7.58" Low="7.41" Volume="10667128" />
|
|
<StockData Name="5" Date="03/24/2003 00:00:00" Price="7.18" Open="7.34" Close="7.18" High="7.4" Low="7.18" Volume="5774746" />
|
|
<StockData Name="5" Date="03/25/2003 00:00:00" Price="7.28" Open="7.2" Close="7.28" High="7.42" Low="7.18" Volume="5989288" />
|
|
<StockData Name="5" Date="03/26/2003 00:00:00" Price="7.2" Open="7.28" Close="7.2" High="7.28" Low="7.15" Volume="6369500" />
|
|
<StockData Name="5" Date="03/27/2003 00:00:00" Price="7.24" Open="7.16" Close="7.24" High="7.35" Low="7.16" Volume="4371394" />
|
|
<StockData Name="5" Date="03/28/2003 00:00:00" Price="7.28" Open="7.2" Close="7.28" High="7.31" Low="7.18" Volume="5189590" />
|
|
<StockData Name="5" Date="03/31/2003 00:00:00" Price="7.07" Open="7.18" Close="7.07" High="7.26" Low="7.02" Volume="9170748" />
|
|
<StockData Name="5" Date="04/01/2003 00:00:00" Price="7.08" Open="7.1" Close="7.08" High="7.16" Low="7.04" Volume="5513410" />
|
|
<StockData Name="5" Date="04/02/2003 00:00:00" Price="7.3" Open="7.2" Close="7.3" High="7.34" Low="7.13" Volume="6120430" />
|
|
<StockData Name="5" Date="04/03/2003 00:00:00" Price="7.23" Open="7.28" Close="7.23" High="7.35" Low="7.18" Volume="5204168" />
|
|
<StockData Name="5" Date="04/04/2003 00:00:00" Price="7.2" Open="7.26" Close="7.2" High="7.34" Low="7.2" Volume="5345852" />
|
|
<StockData Name="5" Date="04/07/2003 00:00:00" Price="7.24" Open="7.41" Close="7.24" High="7.48" Low="7.2" Volume="7031704" />
|
|
<StockData Name="5" Date="04/08/2003 00:00:00" Price="7.22" Open="7.26" Close="7.22" High="7.32" Low="7.18" Volume="4604908" />
|
|
<StockData Name="5" Date="04/09/2003 00:00:00" Price="7.1" Open="7.26" Close="7.1" High="7.31" Low="7.07" Volume="5240760" />
|
|
<StockData Name="5" Date="04/10/2003 00:00:00" Price="7.18" Open="7.1" Close="7.18" High="7.2" Low="7.1" Volume="3903242" />
|
|
<StockData Name="5" Date="04/11/2003 00:00:00" Price="6.6" Open="7.02" Close="6.6" High="7.22" Low="6.46" Volume="49802918" />
|
|
<StockData Name="5" Date="04/14/2003 00:00:00" Price="6.79" Open="6.86" Close="6.79" High="6.88" Low="6.75" Volume="18007852" />
|
|
<StockData Name="5" Date="04/15/2003 00:00:00" Price="6.7" Open="6.8" Close="6.7" High="6.8" Low="6.65" Volume="10891046" />
|
|
<StockData Name="5" Date="04/16/2003 00:00:00" Price="6.62" Open="6.5" Close="6.62" High="6.84" Low="6.46" Volume="36407120" />
|
|
<StockData Name="5" Date="04/17/2003 00:00:00" Price="6.56" Open="6.6" Close="6.56" High="6.62" Low="6.36" Volume="22054598" />
|
|
<StockData Name="5" Date="04/21/2003 00:00:00" Price="6.57" Open="6.56" Close="6.57" High="6.6" Low="6.49" Volume="5468436" />
|
|
<StockData Name="5" Date="04/22/2003 00:00:00" Price="6.76" Open="6.6" Close="6.76" High="6.81" Low="6.54" Volume="10866458" />
|
|
<StockData Name="5" Date="04/23/2003 00:00:00" Price="6.79" Open="6.76" Close="6.79" High="6.82" Low="6.68" Volume="7523876" />
|
|
<StockData Name="5" Date="04/24/2003 00:00:00" Price="6.72" Open="6.76" Close="6.72" High="6.8" Low="6.5" Volume="11668422" />
|
|
<StockData Name="5" Date="04/25/2003 00:00:00" Price="6.68" Open="6.73" Close="6.68" High="6.79" Low="6.62" Volume="7358636" />
|
|
<StockData Name="5" Date="04/28/2003 00:00:00" Price="6.93" Open="6.74" Close="6.93" High="6.98" Low="6.72" Volume="22810140" />
|
|
<StockData Name="5" Date="04/29/2003 00:00:00" Price="7.03" Open="6.99" Close="7.03" High="7.08" Low="6.79" Volume="16413464" />
|
|
<StockData Name="5" Date="04/30/2003 00:00:00" Price="7.11" Open="6.96" Close="7.11" High="7.18" Low="6.92" Volume="16401190" />
|
|
<StockData Name="5" Date="05/01/2003 00:00:00" Price="7.18" Open="7.12" Close="7.18" High="7.2" Low="7" Volume="12274810" />
|
|
<StockData Name="5" Date="05/02/2003 00:00:00" Price="7.22" Open="7.23" Close="7.22" High="7.3" Low="7.17" Volume="11505504" />
|
|
<StockData Name="5" Date="05/05/2003 00:00:00" Price="8.04" Open="7.38" Close="8.04" High="8.44" Low="7.38" Volume="55640704" />
|
|
<StockData Name="5" Date="05/06/2003 00:00:00" Price="8.75" Open="8.06" Close="8.75" High="8.95" Low="8.05" Volume="54180344" />
|
|
<StockData Name="5" Date="05/07/2003 00:00:00" Price="8.82" Open="8.66" Close="8.82" High="9.12" Low="8.56" Volume="37719002" />
|
|
<StockData Name="5" Date="05/08/2003 00:00:00" Price="9" Open="8.86" Close="9" High="9.04" Low="8.65" Volume="24606688" />
|
|
<StockData Name="5" Date="05/09/2003 00:00:00" Price="9.15" Open="9.16" Close="9.15" High="9.2" Low="8.94" Volume="21055420" />
|
|
<StockData Name="5" Date="05/12/2003 00:00:00" Price="9.28" Open="9.08" Close="9.28" High="9.37" Low="9.06" Volume="15017926" />
|
|
<StockData Name="5" Date="05/13/2003 00:00:00" Price="9.34" Open="9.22" Close="9.34" High="9.48" Low="8.98" Volume="16005100" />
|
|
<StockData Name="5" Date="05/14/2003 00:00:00" Price="9.28" Open="9.42" Close="9.28" High="9.42" Low="9.22" Volume="12734712" />
|
|
<StockData Name="5" Date="05/15/2003 00:00:00" Price="9.36" Open="9.3" Close="9.36" High="9.42" Low="9.24" Volume="10227856" />
|
|
<StockData Name="5" Date="05/16/2003 00:00:00" Price="9.4" Open="9.32" Close="9.4" High="9.5" Low="9.14" Volume="12046734" />
|
|
<StockData Name="5" Date="05/19/2003 00:00:00" Price="9.05" Open="9.28" Close="9.05" High="9.32" Low="9.03" Volume="15955482" />
|
|
<StockData Name="5" Date="05/20/2003 00:00:00" Price="8.9" Open="9.05" Close="8.9" High="9.08" Low="8.8" Volume="14902348" />
|
|
<StockData Name="5" Date="05/21/2003 00:00:00" Price="8.92" Open="8.9" Close="8.92" High="9.04" Low="8.84" Volume="10950238" />
|
|
<StockData Name="5" Date="05/22/2003 00:00:00" Price="9.12" Open="8.94" Close="9.12" High="9.2" Low="8.87" Volume="6431118" />
|
|
<StockData Name="5" Date="05/23/2003 00:00:00" Price="9.16" Open="9.09" Close="9.16" High="9.23" Low="8.98" Volume="7396754" />
|
|
<StockData Name="5" Date="05/27/2003 00:00:00" Price="9.44" Open="8.98" Close="9.44" High="9.45" Low="8.96" Volume="10367924" />
|
|
<StockData Name="5" Date="05/28/2003 00:00:00" Price="9.12" Open="9.25" Close="9.12" High="9.33" Low="9.08" Volume="8143796" />
|
|
<StockData Name="5" Date="05/29/2003 00:00:00" Price="9.05" Open="9.14" Close="9.05" High="9.25" Low="8.95" Volume="11920974" />
|
|
<StockData Name="5" Date="05/30/2003 00:00:00" Price="8.98" Open="9.06" Close="8.98" High="9.09" Low="8.76" Volume="13672802" />
|
|
<StockData Name="5" Date="06/02/2003 00:00:00" Price="8.72" Open="9.08" Close="8.72" High="9.14" Low="8.64" Volume="14949712" />
|
|
<StockData Name="5" Date="06/03/2003 00:00:00" Price="8.66" Open="8.72" Close="8.66" High="8.84" Low="8.51" Volume="12887876" />
|
|
<StockData Name="5" Date="06/04/2003 00:00:00" Price="8.8" Open="8.65" Close="8.8" High="8.9" Low="8.57" Volume="9685942" />
|
|
<StockData Name="5" Date="06/05/2003 00:00:00" Price="8.82" Open="8.72" Close="8.82" High="8.87" Low="8.66" Volume="7344814" />
|
|
<StockData Name="5" Date="06/06/2003 00:00:00" Price="8.58" Open="8.87" Close="8.58" High="9.02" Low="8.57" Volume="8676406" />
|
|
<StockData Name="5" Date="06/09/2003 00:00:00" Price="8.4" Open="8.47" Close="8.4" High="8.52" Low="8.32" Volume="9284138" />
|
|
<StockData Name="5" Date="06/10/2003 00:00:00" Price="8.59" Open="8.44" Close="8.59" High="8.64" Low="8.38" Volume="6309722" />
|
|
<StockData Name="5" Date="06/11/2003 00:00:00" Price="8.72" Open="8.58" Close="8.72" High="8.76" Low="8.41" Volume="8040250" />
|
|
<StockData Name="5" Date="06/12/2003 00:00:00" Price="8.88" Open="8.76" Close="8.88" High="8.94" Low="8.72" Volume="9021514" />
|
|
<StockData Name="5" Date="06/13/2003 00:00:00" Price="8.71" Open="8.88" Close="8.71" High="8.98" Low="8.56" Volume="6830388" />
|
|
<StockData Name="5" Date="06/16/2003 00:00:00" Price="9.14" Open="8.8" Close="9.14" High="9.14" Low="8.72" Volume="8533140" />
|
|
<StockData Name="5" Date="06/17/2003 00:00:00" Price="9.1" Open="9.2" Close="9.1" High="9.25" Low="9" Volume="6121730" />
|
|
<StockData Name="5" Date="06/18/2003 00:00:00" Price="9.56" Open="9.21" Close="9.56" High="9.74" Low="9.15" Volume="16249640" />
|
|
<StockData Name="5" Date="06/19/2003 00:00:00" Price="9.57" Open="9.68" Close="9.57" High="9.8" Low="9.38" Volume="13647370" />
|
|
<StockData Name="5" Date="06/20/2003 00:00:00" Price="9.6" Open="9.76" Close="9.6" High="9.79" Low="9.45" Volume="12840964" />
|
|
<StockData Name="5" Date="06/23/2003 00:00:00" Price="9.53" Open="9.65" Close="9.53" High="9.84" Low="9.38" Volume="11037698" />
|
|
<StockData Name="5" Date="06/24/2003 00:00:00" Price="9.39" Open="9.76" Close="9.39" High="9.84" Low="9.36" Volume="18415030" />
|
|
<StockData Name="5" Date="06/25/2003 00:00:00" Price="9.54" Open="9.43" Close="9.54" High="9.7" Low="9.36" Volume="11796192" />
|
|
<StockData Name="5" Date="06/26/2003 00:00:00" Price="9.64" Open="9.35" Close="9.64" High="9.66" Low="9.35" Volume="5703878" />
|
|
<StockData Name="5" Date="06/27/2003 00:00:00" Price="9.36" Open="9.65" Close="9.36" High="9.66" Low="9.24" Volume="13064112" />
|
|
<StockData Name="5" Date="06/30/2003 00:00:00" Price="9.53" Open="9.32" Close="9.53" High="9.6" Low="9.3" Volume="8425688" />
|
|
<StockData Name="5" Date="07/01/2003 00:00:00" Price="9.54" Open="9.47" Close="9.54" High="9.59" Low="9.26" Volume="6465030" />
|
|
<StockData Name="5" Date="07/02/2003 00:00:00" Price="9.64" Open="9.52" Close="9.64" High="9.7" Low="9.51" Volume="11745524" />
|
|
<StockData Name="5" Date="07/03/2003 00:00:00" Price="9.56" Open="9.5" Close="9.56" High="9.78" Low="9.49" Volume="4920460" />
|
|
<StockData Name="5" Date="07/07/2003 00:00:00" Price="9.94" Open="9.64" Close="9.94" High="10.09" Low="9.56" Volume="10369032" />
|
|
<StockData Name="5" Date="07/08/2003 00:00:00" Price="10.2" Open="9.76" Close="10.2" High="10.25" Low="9.74" Volume="9170304" />
|
|
<StockData Name="5" Date="07/09/2003 00:00:00" Price="9.94" Open="10.1" Close="9.94" High="10.22" Low="9.94" Volume="7639070" />
|
|
<StockData Name="5" Date="07/10/2003 00:00:00" Price="9.79" Open="9.94" Close="9.79" High="9.97" Low="9.68" Volume="6121946" />
|
|
<StockData Name="5" Date="07/11/2003 00:00:00" Price="9.92" Open="9.84" Close="9.92" High="10" Low="9.77" Volume="4893268" />
|
|
<StockData Name="5" Date="07/14/2003 00:00:00" Price="9.95" Open="10.03" Close="9.95" High="10.2" Low="9.94" Volume="6728886" />
|
|
<StockData Name="5" Date="07/15/2003 00:00:00" Price="9.8" Open="10.02" Close="9.8" High="10.12" Low="9.72" Volume="7388702" />
|
|
<StockData Name="5" Date="07/16/2003 00:00:00" Price="9.94" Open="9.98" Close="9.94" High="10" Low="9.69" Volume="9065542" />
|
|
<StockData Name="5" Date="07/17/2003 00:00:00" Price="10.45" Open="10.1" Close="10.45" High="10.48" Low="10.06" Volume="26859680" />
|
|
<StockData Name="5" Date="07/18/2003 00:00:00" Price="10.43" Open="10.44" Close="10.43" High="10.59" Low="10.2" Volume="10672956" />
|
|
<StockData Name="5" Date="07/21/2003 00:00:00" Price="10.3" Open="10.36" Close="10.3" High="10.4" Low="10.15" Volume="6616754" />
|
|
<StockData Name="5" Date="07/22/2003 00:00:00" Price="10.4" Open="10.44" Close="10.4" High="10.48" Low="10.25" Volume="7086636" />
|
|
<StockData Name="5" Date="07/23/2003 00:00:00" Price="10.4" Open="10.47" Close="10.4" High="10.48" Low="10.23" Volume="5108520" />
|
|
<StockData Name="5" Date="07/24/2003 00:00:00" Price="10.26" Open="10.52" Close="10.26" High="10.75" Low="10.19" Volume="8187156" />
|
|
<StockData Name="5" Date="07/25/2003 00:00:00" Price="10.77" Open="10.2" Close="10.77" High="10.78" Low="10.2" Volume="7742302" />
|
|
<StockData Name="5" Date="07/28/2003 00:00:00" Price="10.5" Open="10.75" Close="10.5" High="10.75" Low="10.43" Volume="6084460" />
|
|
<StockData Name="5" Date="07/29/2003 00:00:00" Price="10.36" Open="10.5" Close="10.36" High="10.54" Low="10.26" Volume="7046380" />
|
|
<StockData Name="5" Date="07/30/2003 00:00:00" Price="10.14" Open="10.38" Close="10.14" High="10.45" Low="10.08" Volume="6199800" />
|
|
<StockData Name="5" Date="07/31/2003 00:00:00" Price="10.54" Open="10.36" Close="10.54" High="10.68" Low="10.28" Volume="10768120" />
|
|
<StockData Name="5" Date="08/01/2003 00:00:00" Price="10.36" Open="10.5" Close="10.36" High="10.64" Low="10.32" Volume="5382066" />
|
|
<StockData Name="5" Date="08/04/2003 00:00:00" Price="10.6" Open="10.26" Close="10.6" High="10.75" Low="10.14" Volume="8218596" />
|
|
<StockData Name="5" Date="08/05/2003 00:00:00" Price="10.19" Open="10.69" Close="10.19" High="10.7" Low="10.05" Volume="8908690" />
|
|
<StockData Name="5" Date="08/06/2003 00:00:00" Price="9.82" Open="10.03" Close="9.82" High="10.08" Low="9.75" Volume="8766624" />
|
|
<StockData Name="5" Date="08/07/2003 00:00:00" Price="9.96" Open="9.9" Close="9.96" High="10.04" Low="9.71" Volume="6248828" />
|
|
<StockData Name="5" Date="08/08/2003 00:00:00" Price="9.82" Open="10.05" Close="9.82" High="10.06" Low="9.8" Volume="4923208" />
|
|
<StockData Name="5" Date="08/11/2003 00:00:00" Price="9.83" Open="9.9" Close="9.83" High="9.96" Low="9.76" Volume="4901036" />
|
|
<StockData Name="5" Date="08/12/2003 00:00:00" Price="9.85" Open="9.9" Close="9.85" High="9.9" Low="9.73" Volume="5872880" />
|
|
<StockData Name="5" Date="08/13/2003 00:00:00" Price="10.09" Open="9.92" Close="10.09" High="10.17" Low="9.79" Volume="10146470" />
|
|
<StockData Name="5" Date="08/14/2003 00:00:00" Price="9.98" Open="10.08" Close="9.98" High="10.16" Low="9.97" Volume="6892932" />
|
|
<StockData Name="5" Date="08/15/2003 00:00:00" Price="9.86" Open="10.01" Close="9.86" High="10.04" Low="9.83" Volume="4495348" />
|
|
<StockData Name="5" Date="08/18/2003 00:00:00" Price="10.17" Open="9.92" Close="10.17" High="10.2" Low="9.86" Volume="6913850" />
|
|
<StockData Name="5" Date="08/19/2003 00:00:00" Price="10.16" Open="10.18" Close="10.16" High="10.22" Low="10" Volume="4776644" />
|
|
<StockData Name="5" Date="08/20/2003 00:00:00" Price="10.5" Open="10.1" Close="10.5" High="10.64" Low="10.07" Volume="9761846" />
|
|
<StockData Name="5" Date="08/21/2003 00:00:00" Price="10.84" Open="10.52" Close="10.84" High="10.85" Low="10.48" Volume="9157056" />
|
|
<StockData Name="5" Date="08/22/2003 00:00:00" Price="10.44" Open="11" Close="10.44" High="11" Low="10.32" Volume="8938024" />
|
|
<StockData Name="5" Date="08/25/2003 00:00:00" Price="10.43" Open="10.39" Close="10.43" High="10.46" Low="10.24" Volume="4926220" />
|
|
<StockData Name="5" Date="08/26/2003 00:00:00" Price="10.52" Open="10.38" Close="10.52" High="10.54" Low="10.18" Volume="5891446" />
|
|
<StockData Name="5" Date="08/27/2003 00:00:00" Price="10.74" Open="10.46" Close="10.74" High="10.74" Low="10.33" Volume="8060864" />
|
|
<StockData Name="5" Date="08/28/2003 00:00:00" Price="11.1" Open="10.8" Close="11.1" High="11.11" Low="10.66" Volume="11422830" />
|
|
<StockData Name="5" Date="08/29/2003 00:00:00" Price="11.3" Open="11.1" Close="11.3" High="11.42" Low="11.02" Volume="9470924" />
|
|
<StockData Name="5" Date="09/02/2003 00:00:00" Price="11.42" Open="11.34" Close="11.42" High="11.45" Low="11.2" Volume="8714328" />
|
|
<StockData Name="5" Date="09/03/2003 00:00:00" Price="11.48" Open="11.4" Close="11.48" High="11.66" Low="11.38" Volume="9604130" />
|
|
<StockData Name="5" Date="09/04/2003 00:00:00" Price="11.42" Open="11.58" Close="11.42" High="11.62" Low="11.38" Volume="7428248" />
|
|
<StockData Name="5" Date="09/05/2003 00:00:00" Price="11.25" Open="11.35" Close="11.25" High="11.58" Low="11.2" Volume="8577420" />
|
|
<StockData Name="5" Date="09/08/2003 00:00:00" Price="11.37" Open="11.25" Close="11.37" High="11.4" Low="11.24" Volume="5974730" />
|
|
<StockData Name="5" Date="09/09/2003 00:00:00" Price="11.18" Open="11.28" Close="11.18" High="11.34" Low="11.06" Volume="6441950" />
|
|
<StockData Name="5" Date="09/10/2003 00:00:00" Price="11.09" Open="11.12" Close="11.09" High="11.3" Low="11.06" Volume="8031902" />
|
|
<StockData Name="5" Date="09/11/2003 00:00:00" Price="11.28" Open="11.12" Close="11.28" High="11.4" Low="11.05" Volume="7640616" />
|
|
<StockData Name="5" Date="09/12/2003 00:00:00" Price="11.55" Open="11.24" Close="11.55" High="11.57" Low="11.16" Volume="6428754" />
|
|
<StockData Name="5" Date="09/15/2003 00:00:00" Price="11.1" Open="11.4" Close="11.1" High="11.45" Low="11.06" Volume="8101538" />
|
|
<StockData Name="5" Date="09/16/2003 00:00:00" Price="11.18" Open="11.1" Close="11.18" High="11.35" Low="11.1" Volume="9620688" />
|
|
<StockData Name="5" Date="09/17/2003 00:00:00" Price="11.06" Open="11.18" Close="11.06" High="11.19" Low="10.93" Volume="10335586" />
|
|
<StockData Name="5" Date="09/18/2003 00:00:00" Price="11.44" Open="11.02" Close="11.44" High="11.5" Low="10.98" Volume="9032230" />
|
|
<StockData Name="5" Date="09/19/2003 00:00:00" Price="11.29" Open="11.44" Close="11.29" High="11.52" Low="11.22" Volume="7366406" />
|
|
<StockData Name="5" Date="09/22/2003 00:00:00" Price="11.04" Open="11.09" Close="11.04" High="11.25" Low="10.96" Volume="6422184" />
|
|
<StockData Name="5" Date="09/23/2003 00:00:00" Price="11.22" Open="11.02" Close="11.22" High="11.23" Low="10.94" Volume="4758790" />
|
|
<StockData Name="5" Date="09/24/2003 00:00:00" Price="10.66" Open="11.12" Close="10.66" High="11.16" Low="10.54" Volume="10763778" />
|
|
<StockData Name="5" Date="09/25/2003 00:00:00" Price="10.22" Open="10.67" Close="10.22" High="10.68" Low="10.12" Volume="20518168" />
|
|
<StockData Name="5" Date="09/26/2003 00:00:00" Price="10.34" Open="10.14" Close="10.34" High="10.71" Low="10.07" Volume="12380038" />
|
|
<StockData Name="5" Date="09/29/2003 00:00:00" Price="10.65" Open="10.82" Close="10.65" High="10.84" Low="10.32" Volume="13060718" />
|
|
<StockData Name="5" Date="09/30/2003 00:00:00" Price="10.36" Open="10.54" Close="10.36" High="10.61" Low="10.22" Volume="10202864" />
|
|
<StockData Name="5" Date="10/01/2003 00:00:00" Price="10.4" Open="10.38" Close="10.4" High="10.55" Low="10.1" Volume="8497000" />
|
|
<StockData Name="5" Date="10/02/2003 00:00:00" Price="10.28" Open="10.4" Close="10.28" High="10.4" Low="10.14" Volume="7355236" />
|
|
<StockData Name="5" Date="10/03/2003 00:00:00" Price="10.84" Open="10.5" Close="10.84" High="10.93" Low="10.44" Volume="10701840" />
|
|
<StockData Name="5" Date="10/06/2003 00:00:00" Price="11.14" Open="10.84" Close="11.14" High="11.16" Low="10.79" Volume="9583146" />
|
|
<StockData Name="5" Date="10/07/2003 00:00:00" Price="11.61" Open="11.02" Close="11.61" High="11.7" Low="10.96" Volume="14935128" />
|
|
<StockData Name="5" Date="10/08/2003 00:00:00" Price="11.53" Open="11.62" Close="11.53" High="11.77" Low="11.36" Volume="15309420" />
|
|
<StockData Name="5" Date="10/09/2003 00:00:00" Price="11.72" Open="11.65" Close="11.72" High="11.84" Low="11.4" Volume="12419522" />
|
|
<StockData Name="5" Date="10/10/2003 00:00:00" Price="11.84" Open="11.75" Close="11.84" High="11.9" Low="11.68" Volume="6244140" />
|
|
<StockData Name="5" Date="10/13/2003 00:00:00" Price="12.18" Open="11.9" Close="12.18" High="12.2" Low="11.86" Volume="9995766" />
|
|
<StockData Name="5" Date="10/14/2003 00:00:00" Price="12.28" Open="12.16" Close="12.28" High="12.37" Low="12.09" Volume="9836378" />
|
|
<StockData Name="5" Date="10/15/2003 00:00:00" Price="12.41" Open="12.44" Close="12.41" High="12.51" Low="12.29" Volume="21907568" />
|
|
<StockData Name="5" Date="10/16/2003 00:00:00" Price="11.62" Open="11.9" Close="11.62" High="11.92" Low="11.2" Volume="34889356" />
|
|
<StockData Name="5" Date="10/17/2003 00:00:00" Price="11.38" Open="11.74" Close="11.38" High="11.74" Low="11.22" Volume="12939640" />
|
|
<StockData Name="5" Date="10/20/2003 00:00:00" Price="11.61" Open="11.3" Close="11.61" High="11.67" Low="11.19" Volume="9972874" />
|
|
<StockData Name="5" Date="10/21/2003 00:00:00" Price="11.59" Open="11.66" Close="11.59" High="11.7" Low="11.38" Volume="6302054" />
|
|
<StockData Name="5" Date="10/22/2003 00:00:00" Price="11.38" Open="11.46" Close="11.38" High="11.6" Low="11.34" Volume="5776154" />
|
|
<StockData Name="5" Date="10/23/2003 00:00:00" Price="11.5" Open="11.36" Close="11.5" High="11.58" Low="11.3" Volume="5919986" />
|
|
<StockData Name="5" Date="10/24/2003 00:00:00" Price="11.3" Open="11.28" Close="11.3" High="11.42" Low="11.12" Volume="7852024" />
|
|
<StockData Name="5" Date="10/27/2003 00:00:00" Price="11.3" Open="11.38" Close="11.3" High="11.44" Low="11.24" Volume="5786008" />
|
|
<StockData Name="5" Date="10/28/2003 00:00:00" Price="11.86" Open="11.27" Close="11.86" High="11.88" Low="11.2" Volume="9020286" />
|
|
<StockData Name="5" Date="10/29/2003 00:00:00" Price="11.84" Open="11.76" Close="11.84" High="11.95" Low="11.67" Volume="9538486" />
|
|
<StockData Name="5" Date="10/30/2003 00:00:00" Price="11.54" Open="12" Close="11.54" High="12" Low="11.44" Volume="9324166" />
|
|
<StockData Name="5" Date="10/31/2003 00:00:00" Price="11.44" Open="11.64" Close="11.44" High="11.68" Low="11.39" Volume="7795680" />
|
|
<StockData Name="5" Date="11/03/2003 00:00:00" Price="11.58" Open="11.42" Close="11.58" High="11.65" Low="11.39" Volume="10815724" />
|
|
<StockData Name="5" Date="11/04/2003 00:00:00" Price="11.46" Open="11.54" Close="11.46" High="11.55" Low="11.3" Volume="8901130" />
|
|
<StockData Name="5" Date="11/05/2003 00:00:00" Price="11.52" Open="11.41" Close="11.52" High="11.56" Low="11.24" Volume="11538594" />
|
|
<StockData Name="5" Date="11/06/2003 00:00:00" Price="11.56" Open="11.46" Close="11.56" High="11.58" Low="11.32" Volume="14186150" />
|
|
<StockData Name="5" Date="11/07/2003 00:00:00" Price="11.25" Open="11.6" Close="11.25" High="11.62" Low="11.22" Volume="7511584" />
|
|
<StockData Name="5" Date="11/10/2003 00:00:00" Price="10.95" Open="11.22" Close="10.95" High="11.32" Low="10.92" Volume="8366826" />
|
|
<StockData Name="5" Date="11/11/2003 00:00:00" Price="10.77" Open="10.92" Close="10.77" High="11.01" Low="10.74" Volume="7681374" />
|
|
<StockData Name="5" Date="11/12/2003 00:00:00" Price="11.16" Open="10.74" Close="11.16" High="11.36" Low="10.74" Volume="10761668" />
|
|
<StockData Name="5" Date="11/13/2003 00:00:00" Price="11.21" Open="11.04" Close="11.21" High="11.28" Low="10.96" Volume="7611070" />
|
|
<StockData Name="5" Date="11/14/2003 00:00:00" Price="10.73" Open="11.24" Close="10.73" High="11.3" Low="10.64" Volume="8470254" />
|
|
<StockData Name="5" Date="11/17/2003 00:00:00" Price="10.56" Open="10.68" Close="10.56" High="10.68" Low="10.48" Volume="8184614" />
|
|
<StockData Name="5" Date="11/18/2003 00:00:00" Price="10.2" Open="10.6" Close="10.2" High="10.67" Low="10.18" Volume="9584652" />
|
|
<StockData Name="5" Date="11/19/2003 00:00:00" Price="10.21" Open="10.28" Close="10.21" High="10.32" Low="10.13" Volume="12308180" />
|
|
<StockData Name="5" Date="11/20/2003 00:00:00" Price="10.19" Open="10.23" Close="10.19" High="10.54" Low="10.05" Volume="8557516" />
|
|
<StockData Name="5" Date="11/21/2003 00:00:00" Price="10.14" Open="10.17" Close="10.14" High="10.29" Low="9.92" Volume="8666044" />
|
|
<StockData Name="5" Date="11/24/2003 00:00:00" Price="10.58" Open="10.24" Close="10.58" High="10.64" Low="10.22" Volume="13636794" />
|
|
<StockData Name="5" Date="11/25/2003 00:00:00" Price="10.34" Open="10.62" Close="10.34" High="10.62" Low="10.31" Volume="9695940" />
|
|
<StockData Name="5" Date="11/26/2003 00:00:00" Price="10.36" Open="10.44" Close="10.36" High="10.58" Low="10.12" Volume="8754584" />
|
|
<StockData Name="5" Date="11/28/2003 00:00:00" Price="10.46" Open="10.38" Close="10.46" High="10.54" Low="10.26" Volume="2717646" />
|
|
<StockData Name="5" Date="12/01/2003 00:00:00" Price="10.86" Open="10.52" Close="10.86" High="10.92" Low="10.5" Volume="12913010" />
|
|
<StockData Name="5" Date="12/02/2003 00:00:00" Price="10.77" Open="10.81" Close="10.77" High="10.95" Low="10.7" Volume="7883248" />
|
|
<StockData Name="5" Date="12/03/2003 00:00:00" Price="10.52" Open="10.8" Close="10.52" High="10.92" Low="10.48" Volume="6863638" />
|
|
<StockData Name="5" Date="12/04/2003 00:00:00" Price="10.58" Open="10.47" Close="10.58" High="10.58" Low="10.38" Volume="6354896" />
|
|
<StockData Name="5" Date="12/05/2003 00:00:00" Price="10.42" Open="10.45" Close="10.42" High="10.58" Low="10.36" Volume="6649132" />
|
|
<StockData Name="5" Date="12/08/2003 00:00:00" Price="10.52" Open="10.39" Close="10.52" High="10.54" Low="10.2" Volume="5294536" />
|
|
<StockData Name="5" Date="12/09/2003 00:00:00" Price="10.22" Open="10.58" Close="10.22" High="10.62" Low="10.2" Volume="4826726" />
|
|
<StockData Name="5" Date="12/10/2003 00:00:00" Price="10.19" Open="10.26" Close="10.19" High="10.3" Low="9.98" Volume="9693492" />
|
|
<StockData Name="5" Date="12/11/2003 00:00:00" Price="10.6" Open="10.12" Close="10.6" High="10.67" Low="10.1" Volume="6553194" />
|
|
<StockData Name="5" Date="12/12/2003 00:00:00" Price="10.44" Open="10.58" Close="10.44" High="10.66" Low="10.35" Volume="6895764" />
|
|
<StockData Name="5" Date="12/15/2003 00:00:00" Price="10.08" Open="10.7" Close="10.08" High="10.74" Low="10.04" Volume="13893234" />
|
|
<StockData Name="5" Date="12/16/2003 00:00:00" Price="10.06" Open="10.05" Close="10.06" High="10.24" Low="10" Volume="13355416" />
|
|
<StockData Name="5" Date="12/17/2003 00:00:00" Price="9.94" Open="10" Close="9.94" High="10.06" Low="9.9" Volume="9794938" />
|
|
<StockData Name="5" Date="12/18/2003 00:00:00" Price="10.02" Open="9.95" Close="10.02" High="10.09" Low="9.95" Volume="11821630" />
|
|
<StockData Name="5" Date="12/19/2003 00:00:00" Price="9.85" Open="10.1" Close="9.85" High="10.21" Low="9.81" Volume="16201946" />
|
|
<StockData Name="5" Date="12/22/2003 00:00:00" Price="9.92" Open="9.82" Close="9.92" High="9.94" Low="9.62" Volume="13469966" />
|
|
<StockData Name="5" Date="12/23/2003 00:00:00" Price="9.9" Open="9.96" Close="9.9" High="9.98" Low="9.8" Volume="11018378" />
|
|
<StockData Name="5" Date="12/24/2003 00:00:00" Price="10.2" Open="9.86" Close="10.2" High="10.3" Low="9.82" Volume="6338256" />
|
|
<StockData Name="5" Date="12/26/2003 00:00:00" Price="10.39" Open="10.18" Close="10.39" High="10.46" Low="10.17" Volume="3703228" />
|
|
<StockData Name="5" Date="12/29/2003 00:00:00" Price="10.58" Open="10.46" Close="10.58" High="10.58" Low="10.43" Volume="8337704" />
|
|
<StockData Name="5" Date="12/30/2003 00:00:00" Price="10.64" Open="10.59" Close="10.64" High="10.75" Low="10.58" Volume="7316702" />
|
|
<StockData Name="5" Date="12/31/2003 00:00:00" Price="10.68" Open="10.68" Close="10.68" High="10.76" Low="10.59" Volume="6230920" />
|
|
<StockData Name="5" Date="01/02/2004 00:00:00" Price="10.64" Open="10.78" Close="10.64" High="10.88" Low="10.59" Volume="5166756" />
|
|
<StockData Name="5" Date="01/05/2004 00:00:00" Price="11.08" Open="10.71" Close="11.08" High="11.2" Low="10.71" Volume="14120468" />
|
|
<StockData Name="5" Date="01/06/2004 00:00:00" Price="11.04" Open="11.12" Close="11.04" High="11.21" Low="10.86" Volume="18202266" />
|
|
<StockData Name="5" Date="01/07/2004 00:00:00" Price="11.3" Open="11.05" Close="11.3" High="11.42" Low="10.96" Volume="20962888" />
|
|
<StockData Name="5" Date="01/08/2004 00:00:00" Price="11.68" Open="11.41" Close="11.68" High="11.86" Low="11.32" Volume="16440352" />
|
|
<StockData Name="5" Date="01/09/2004 00:00:00" Price="11.5" Open="11.62" Close="11.5" High="12.06" Low="11.4" Volume="15283278" />
|
|
<StockData Name="5" Date="01/12/2004 00:00:00" Price="11.86" Open="11.63" Close="11.86" High="12" Low="11.55" Volume="17422696" />
|
|
<StockData Name="5" Date="01/13/2004 00:00:00" Price="12.06" Open="12.35" Close="12.06" High="12.42" Low="11.93" Volume="24253748" />
|
|
<StockData Name="5" Date="01/14/2004 00:00:00" Price="12.1" Open="12.2" Close="12.1" High="12.27" Low="11.89" Volume="22307524" />
|
|
<StockData Name="5" Date="01/15/2004 00:00:00" Price="11.42" Open="11.42" Close="11.42" High="11.7" Low="11.25" Volume="36371588" />
|
|
<StockData Name="5" Date="01/16/2004 00:00:00" Price="11.36" Open="11.5" Close="11.36" High="11.52" Low="11.3" Volume="13317218" />
|
|
<StockData Name="5" Date="01/20/2004 00:00:00" Price="11.36" Open="11.34" Close="11.36" High="11.4" Low="11.12" Volume="11285444" />
|
|
<StockData Name="5" Date="01/21/2004 00:00:00" Price="11.3" Open="11.35" Close="11.3" High="11.48" Low="11.22" Volume="8109902" />
|
|
<StockData Name="5" Date="01/22/2004 00:00:00" Price="11.09" Open="11.32" Close="11.09" High="11.42" Low="11.09" Volume="7321564" />
|
|
<StockData Name="5" Date="01/23/2004 00:00:00" Price="11.28" Open="11.12" Close="11.28" High="11.37" Low="11.12" Volume="8114512" />
|
|
<StockData Name="5" Date="01/26/2004 00:00:00" Price="11.5" Open="11.26" Close="11.5" High="11.53" Low="11.22" Volume="9690156" />
|
|
<StockData Name="5" Date="01/27/2004 00:00:00" Price="11.54" Open="11.52" Close="11.54" High="11.62" Low="11.4" Volume="10972638" />
|
|
<StockData Name="5" Date="01/28/2004 00:00:00" Price="11.26" Open="11.42" Close="11.26" High="11.69" Low="11.2" Volume="9835868" />
|
|
<StockData Name="5" Date="01/29/2004 00:00:00" Price="11.34" Open="11.31" Close="11.34" High="11.4" Low="11.1" Volume="7596486" />
|
|
<StockData Name="5" Date="01/30/2004 00:00:00" Price="11.28" Open="11.32" Close="11.28" High="11.44" Low="11.21" Volume="6617620" />
|
|
<StockData Name="5" Date="02/02/2004 00:00:00" Price="11.16" Open="11.23" Close="11.16" High="11.4" Low="11.04" Volume="10313578" />
|
|
<StockData Name="5" Date="02/03/2004 00:00:00" Price="11.13" Open="11.15" Close="11.13" High="11.2" Low="11" Volume="6520954" />
|
|
<StockData Name="5" Date="02/04/2004 00:00:00" Price="10.9" Open="11" Close="10.9" High="11.04" Low="10.85" Volume="10913414" />
|
|
<StockData Name="5" Date="02/05/2004 00:00:00" Price="11.21" Open="10.91" Close="11.21" High="11.46" Low="10.9" Volume="12601614" />
|
|
<StockData Name="5" Date="02/06/2004 00:00:00" Price="11.36" Open="11.22" Close="11.36" High="11.44" Low="11.2" Volume="6906836" />
|
|
<StockData Name="5" Date="02/09/2004 00:00:00" Price="11.33" Open="11.28" Close="11.33" High="11.43" Low="11.25" Volume="6723474" />
|
|
<StockData Name="5" Date="02/10/2004 00:00:00" Price="11.49" Open="11.31" Close="11.49" High="11.56" Low="11.22" Volume="9127158" />
|
|
<StockData Name="5" Date="02/11/2004 00:00:00" Price="11.9" Open="11.56" Close="11.9" High="11.94" Low="11.52" Volume="12450820" />
|
|
<StockData Name="5" Date="02/12/2004 00:00:00" Price="11.86" Open="11.82" Close="11.86" High="12" Low="11.8" Volume="6571508" />
|
|
<StockData Name="5" Date="02/13/2004 00:00:00" Price="11.5" Open="11.92" Close="11.5" High="12.05" Low="11.42" Volume="11284842" />
|
|
<StockData Name="5" Date="02/17/2004 00:00:00" Price="11.58" Open="11.55" Close="11.58" High="11.74" Low="11.55" Volume="6105430" />
|
|
<StockData Name="5" Date="02/18/2004 00:00:00" Price="11.63" Open="11.58" Close="11.63" High="11.72" Low="11.52" Volume="5058318" />
|
|
<StockData Name="5" Date="02/19/2004 00:00:00" Price="11.24" Open="11.66" Close="11.24" High="11.82" Low="11.2" Volume="11561932" />
|
|
<StockData Name="5" Date="02/20/2004 00:00:00" Price="11.2" Open="11.24" Close="11.2" High="11.26" Low="11.1" Volume="9914412" />
|
|
<StockData Name="5" Date="02/23/2004 00:00:00" Price="11.1" Open="11.19" Close="11.1" High="11.23" Low="10.94" Volume="6935526" />
|
|
<StockData Name="5" Date="02/24/2004 00:00:00" Price="11.18" Open="11.06" Close="11.18" High="11.37" Low="11" Volume="9251934" />
|
|
<StockData Name="5" Date="02/25/2004 00:00:00" Price="11.4" Open="11.11" Close="11.4" High="11.45" Low="11.1" Volume="9867798" />
|
|
<StockData Name="5" Date="02/26/2004 00:00:00" Price="11.52" Open="11.42" Close="11.52" High="11.59" Low="11.4" Volume="7085942" />
|
|
<StockData Name="5" Date="02/27/2004 00:00:00" Price="11.96" Open="11.48" Close="11.96" High="12.01" Low="11.48" Volume="16747078" />
|
|
<StockData Name="5" Date="03/01/2004 00:00:00" Price="12.01" Open="12.04" Close="12.01" High="12.15" Low="11.94" Volume="11506534" />
|
|
<StockData Name="5" Date="03/02/2004 00:00:00" Price="11.9" Open="12" Close="11.9" High="12.05" Low="11.88" Volume="9167914" />
|
|
<StockData Name="5" Date="03/03/2004 00:00:00" Price="11.96" Open="11.8" Close="11.96" High="12.1" Low="11.8" Volume="8040308" />
|
|
<StockData Name="5" Date="03/04/2004 00:00:00" Price="12.58" Open="11.98" Close="12.58" High="12.61" Low="11.96" Volume="23579656" />
|
|
<StockData Name="5" Date="03/05/2004 00:00:00" Price="13.37" Open="12.48" Close="13.37" High="13.74" Low="12.45" Volume="55024200" />
|
|
<StockData Name="5" Date="03/08/2004 00:00:00" Price="13" Open="13.4" Close="13" High="13.4" Low="12.9" Volume="18673812" />
|
|
<StockData Name="5" Date="03/09/2004 00:00:00" Price="13.55" Open="12.95" Close="13.55" High="13.62" Low="12.88" Volume="22085774" />
|
|
<StockData Name="5" Date="03/10/2004 00:00:00" Price="13.84" Open="13.52" Close="13.84" High="14.07" Low="13.47" Volume="35965360" />
|
|
<StockData Name="5" Date="03/11/2004 00:00:00" Price="13.58" Open="13.63" Close="13.58" High="14.02" Low="13.54" Volume="21438426" />
|
|
<StockData Name="5" Date="03/12/2004 00:00:00" Price="13.78" Open="13.66" Close="13.78" High="13.89" Low="13.58" Volume="11758958" />
|
|
<StockData Name="5" Date="03/15/2004 00:00:00" Price="13.22" Open="13.5" Close="13.22" High="13.68" Low="13.13" Volume="17232412" />
|
|
<StockData Name="5" Date="03/16/2004 00:00:00" Price="12.91" Open="13.29" Close="12.91" High="13.3" Low="12.7" Volume="21624408" />
|
|
<StockData Name="5" Date="03/17/2004 00:00:00" Price="13.1" Open="13.04" Close="13.1" High="13.19" Low="12.89" Volume="14701420" />
|
|
<StockData Name="5" Date="03/18/2004 00:00:00" Price="12.84" Open="12.96" Close="12.84" High="13.03" Low="12.8" Volume="11475406" />
|
|
<StockData Name="5" Date="03/19/2004 00:00:00" Price="12.93" Open="12.86" Close="12.93" High="13.47" Low="12.77" Volume="14702952" />
|
|
<StockData Name="5" Date="03/22/2004 00:00:00" Price="12.93" Open="12.65" Close="12.93" High="13.08" Low="12.62" Volume="15023582" />
|
|
<StockData Name="5" Date="03/23/2004 00:00:00" Price="12.64" Open="12.96" Close="12.64" High="13" Low="12.61" Volume="13773614" />
|
|
<StockData Name="5" Date="03/24/2004 00:00:00" Price="12.75" Open="12.65" Close="12.75" High="12.88" Low="12.64" Volume="15293276" />
|
|
<StockData Name="5" Date="03/25/2004 00:00:00" Price="13.44" Open="13.05" Close="13.44" High="13.46" Low="12.94" Volume="20248356" />
|
|
<StockData Name="5" Date="03/26/2004 00:00:00" Price="13.52" Open="13.52" Close="13.52" High="13.68" Low="13.46" Volume="14996044" />
|
|
<StockData Name="5" Date="03/29/2004 00:00:00" Price="13.96" Open="13.7" Close="13.96" High="14" Low="13.6" Volume="12525812" />
|
|
<StockData Name="5" Date="03/30/2004 00:00:00" Price="13.96" Open="13.93" Close="13.96" High="13.98" Low="13.67" Volume="12846468" />
|
|
<StockData Name="5" Date="03/31/2004 00:00:00" Price="13.52" Open="13.95" Close="13.52" High="13.99" Low="13.48" Volume="13955540" />
|
|
<StockData Name="5" Date="04/01/2004 00:00:00" Price="13.56" Open="13.45" Close="13.56" High="13.64" Low="13.31" Volume="11368932" />
|
|
<StockData Name="5" Date="04/02/2004 00:00:00" Price="13.75" Open="13.87" Close="13.75" High="13.96" Low="13.62" Volume="9802962" />
|
|
<StockData Name="5" Date="04/05/2004 00:00:00" Price="14.16" Open="13.74" Close="14.16" High="14.18" Low="13.72" Volume="13775732" />
|
|
<StockData Name="5" Date="04/06/2004 00:00:00" Price="13.92" Open="13.84" Close="13.92" High="14.08" Low="13.72" Volume="9219002" />
|
|
<StockData Name="5" Date="04/07/2004 00:00:00" Price="13.66" Open="13.81" Close="13.66" High="13.85" Low="13.46" Volume="9117640" />
|
|
<StockData Name="5" Date="04/08/2004 00:00:00" Price="13.76" Open="13.95" Close="13.76" High="14" Low="13.6" Volume="8604028" />
|
|
<StockData Name="5" Date="04/12/2004 00:00:00" Price="14.02" Open="13.75" Close="14.02" High="14.05" Low="13.74" Volume="8233454" />
|
|
<StockData Name="5" Date="04/13/2004 00:00:00" Price="13.46" Open="14.02" Close="13.46" High="14.02" Low="13.42" Volume="15593414" />
|
|
<StockData Name="5" Date="04/14/2004 00:00:00" Price="13.32" Open="13.39" Close="13.32" High="13.54" Low="13.16" Volume="23255394" />
|
|
<StockData Name="5" Date="04/15/2004 00:00:00" Price="14.65" Open="14.41" Close="14.65" High="14.79" Low="14.08" Volume="62925778" />
|
|
<StockData Name="5" Date="04/16/2004 00:00:00" Price="14.59" Open="14.54" Close="14.59" High="14.66" Low="14.25" Volume="14390714" />
|
|
<StockData Name="5" Date="04/19/2004 00:00:00" Price="14.18" Open="14.06" Close="14.18" High="14.38" Low="13.92" Volume="25441112" />
|
|
<StockData Name="5" Date="04/20/2004 00:00:00" Price="13.86" Open="14.13" Close="13.86" High="14.2" Low="13.78" Volume="12663098" />
|
|
<StockData Name="5" Date="04/21/2004 00:00:00" Price="13.86" Open="13.8" Close="13.86" High="14.06" Low="13.68" Volume="11639940" />
|
|
<StockData Name="5" Date="04/22/2004 00:00:00" Price="13.89" Open="13.79" Close="13.89" High="14.09" Low="13.56" Volume="12307704" />
|
|
<StockData Name="5" Date="04/23/2004 00:00:00" Price="13.85" Open="13.87" Close="13.85" High="14" Low="13.52" Volume="11288372" />
|
|
<StockData Name="5" Date="04/26/2004 00:00:00" Price="13.56" Open="13.78" Close="13.56" High="13.82" Low="13.5" Volume="8254602" />
|
|
<StockData Name="5" Date="04/27/2004 00:00:00" Price="13.47" Open="13.67" Close="13.47" High="13.72" Low="13.34" Volume="10137902" />
|
|
<StockData Name="5" Date="04/28/2004 00:00:00" Price="13.22" Open="13.42" Close="13.22" High="13.5" Low="13.17" Volume="8255974" />
|
|
<StockData Name="5" Date="04/29/2004 00:00:00" Price="13.38" Open="13.16" Close="13.38" High="13.5" Low="12.99" Volume="16457426" />
|
|
<StockData Name="5" Date="04/30/2004 00:00:00" Price="12.89" Open="13.36" Close="12.89" High="13.48" Low="12.74" Volume="16660688" />
|
|
<StockData Name="5" Date="05/03/2004 00:00:00" Price="13.04" Open="13" Close="13.04" High="13.16" Low="12.87" Volume="10629628" />
|
|
<StockData Name="5" Date="05/04/2004 00:00:00" Price="13.07" Open="13.03" Close="13.07" High="13.28" Low="12.75" Volume="9999326" />
|
|
<StockData Name="5" Date="05/05/2004 00:00:00" Price="13.32" Open="13.1" Close="13.32" High="13.38" Low="12.98" Volume="8503790" />
|
|
<StockData Name="5" Date="05/06/2004 00:00:00" Price="13.29" Open="13.2" Close="13.29" High="13.38" Low="12.95" Volume="9698336" />
|
|
<StockData Name="5" Date="05/07/2004 00:00:00" Price="13.34" Open="13.28" Close="13.34" High="13.78" Low="13.28" Volume="14965592" />
|
|
<StockData Name="5" Date="05/10/2004 00:00:00" Price="13.14" Open="13.14" Close="13.14" High="13.3" Low="12.97" Volume="8927778" />
|
|
<StockData Name="5" Date="05/11/2004 00:00:00" Price="13.57" Open="13.2" Close="13.57" High="13.6" Low="13.2" Volume="10898968" />
|
|
<StockData Name="5" Date="05/12/2004 00:00:00" Price="13.65" Open="13.4" Close="13.65" High="13.67" Low="13.12" Volume="8770886" />
|
|
<StockData Name="5" Date="05/13/2004 00:00:00" Price="13.6" Open="13.56" Close="13.6" High="13.86" Low="13.45" Volume="8208972" />
|
|
<StockData Name="5" Date="05/14/2004 00:00:00" Price="13.53" Open="13.56" Close="13.53" High="13.66" Low="13.22" Volume="9207046" />
|
|
<StockData Name="5" Date="05/17/2004 00:00:00" Price="13.32" Open="13.35" Close="13.32" High="13.53" Low="13.18" Volume="10730036" />
|
|
<StockData Name="5" Date="05/18/2004 00:00:00" Price="13.53" Open="13.48" Close="13.53" High="13.64" Low="13.4" Volume="7373150" />
|
|
<StockData Name="5" Date="05/19/2004 00:00:00" Price="13.24" Open="13.7" Close="13.24" High="13.75" Low="13.21" Volume="13418024" />
|
|
<StockData Name="5" Date="05/20/2004 00:00:00" Price="13.36" Open="13.32" Close="13.36" High="13.5" Low="13.24" Volume="7010540" />
|
|
<StockData Name="5" Date="05/21/2004 00:00:00" Price="13.56" Open="13.48" Close="13.56" High="13.6" Low="13.36" Volume="6425278" />
|
|
<StockData Name="5" Date="05/24/2004 00:00:00" Price="13.67" Open="13.62" Close="13.67" High="13.95" Low="13.56" Volume="8417288" />
|
|
<StockData Name="5" Date="05/25/2004 00:00:00" Price="14.2" Open="13.75" Close="14.2" High="14.26" Low="13.64" Volume="11427784" />
|
|
<StockData Name="5" Date="05/26/2004 00:00:00" Price="14.26" Open="14.16" Close="14.26" High="14.39" Low="14" Volume="11506058" />
|
|
<StockData Name="5" Date="05/27/2004 00:00:00" Price="14.08" Open="14.24" Close="14.08" High="14.3" Low="13.91" Volume="8427896" />
|
|
<StockData Name="5" Date="05/28/2004 00:00:00" Price="14.03" Open="14.04" Close="14.03" High="14.14" Low="13.9" Volume="5204072" />
|
|
<StockData Name="5" Date="06/01/2004 00:00:00" Price="14.03" Open="13.9" Close="14.03" High="14.1" Low="13.8" Volume="6517290" />
|
|
<StockData Name="5" Date="06/02/2004 00:00:00" Price="14.46" Open="14.02" Close="14.46" High="14.58" Low="13.9" Volume="11382622" />
|
|
<StockData Name="5" Date="06/03/2004 00:00:00" Price="14.2" Open="14.36" Close="14.2" High="14.5" Low="14.14" Volume="8997016" />
|
|
<StockData Name="5" Date="06/04/2004 00:00:00" Price="14.39" Open="14.28" Close="14.39" High="14.62" Low="14.26" Volume="14253852" />
|
|
<StockData Name="5" Date="06/07/2004 00:00:00" Price="14.9" Open="14.52" Close="14.9" High="14.99" Low="14.4" Volume="10569610" />
|
|
<StockData Name="5" Date="06/08/2004 00:00:00" Price="15.18" Open="14.96" Close="15.18" High="15.22" Low="14.92" Volume="14829998" />
|
|
<StockData Name="5" Date="06/09/2004 00:00:00" Price="15.1" Open="15.04" Close="15.1" High="15.36" Low="15" Volume="12471448" />
|
|
<StockData Name="5" Date="06/10/2004 00:00:00" Price="15.37" Open="15.1" Close="15.37" High="15.48" Low="15.1" Volume="9201010" />
|
|
<StockData Name="5" Date="06/14/2004 00:00:00" Price="15.06" Open="15.32" Close="15.06" High="15.34" Low="14.75" Volume="8713710" />
|
|
<StockData Name="5" Date="06/15/2004 00:00:00" Price="15.34" Open="15.13" Close="15.34" High="15.57" Low="15.13" Volume="15879618" />
|
|
<StockData Name="5" Date="06/16/2004 00:00:00" Price="16.37" Open="15.31" Close="16.37" High="16.66" Low="15.26" Volume="32487476" />
|
|
<StockData Name="5" Date="06/17/2004 00:00:00" Price="16.4" Open="16.37" Close="16.4" High="16.56" Low="16.1" Volume="19910066" />
|
|
<StockData Name="5" Date="06/18/2004 00:00:00" Price="16.46" Open="16.29" Close="16.46" High="16.7" Low="16.22" Volume="14579780" />
|
|
<StockData Name="5" Date="06/21/2004 00:00:00" Price="16.16" Open="16.56" Close="16.16" High="16.75" Low="16.06" Volume="13936076" />
|
|
<StockData Name="5" Date="06/22/2004 00:00:00" Price="16.5" Open="16.16" Close="16.5" High="16.54" Low="16.14" Volume="13029590" />
|
|
<StockData Name="5" Date="06/23/2004 00:00:00" Price="16.85" Open="16.5" Close="16.85" High="16.92" Low="16.44" Volume="13961380" />
|
|
<StockData Name="5" Date="06/24/2004 00:00:00" Price="16.59" Open="16.84" Close="16.59" High="16.85" Low="16.49" Volume="9018374" />
|
|
<StockData Name="5" Date="06/25/2004 00:00:00" Price="16.8" Open="16.5" Close="16.8" High="16.8" Low="16.5" Volume="12773320" />
|
|
<StockData Name="5" Date="06/28/2004 00:00:00" Price="16.24" Open="16.95" Close="16.24" High="17.1" Low="16.1" Volume="18617074" />
|
|
<StockData Name="5" Date="06/29/2004 00:00:00" Price="16.25" Open="16.05" Close="16.25" High="16.5" Low="15.7" Volume="21091004" />
|
|
<StockData Name="5" Date="06/30/2004 00:00:00" Price="16.27" Open="16.25" Close="16.27" High="16.48" Low="15.94" Volume="13328314" />
|
|
<StockData Name="5" Date="07/01/2004 00:00:00" Price="16.15" Open="16.04" Close="16.15" High="16.24" Low="15.95" Volume="12440058" />
|
|
<StockData Name="5" Date="07/02/2004 00:00:00" Price="15.54" Open="15.22" Close="15.54" High="15.59" Low="14.86" Volume="32531390" />
|
|
<StockData Name="5" Date="07/06/2004 00:00:00" Price="15.48" Open="15.55" Close="15.48" High="15.71" Low="15.4" Volume="12465658" />
|
|
<StockData Name="5" Date="07/07/2004 00:00:00" Price="15.2" Open="15.4" Close="15.2" High="15.68" Low="15.06" Volume="14215004" />
|
|
<StockData Name="5" Date="07/08/2004 00:00:00" Price="15.07" Open="15.06" Close="15.07" High="15.34" Low="14.98" Volume="8334918" />
|
|
<StockData Name="5" Date="07/09/2004 00:00:00" Price="15.02" Open="15.14" Close="15.02" High="15.25" Low="15.02" Volume="7459206" />
|
|
<StockData Name="5" Date="07/12/2004 00:00:00" Price="14.57" Open="15" Close="14.57" High="15.02" Low="14.46" Volume="18272442" />
|
|
<StockData Name="5" Date="07/13/2004 00:00:00" Price="14.61" Open="14.62" Close="14.61" High="14.8" Low="14.51" Volume="11293484" />
|
|
<StockData Name="5" Date="07/14/2004 00:00:00" Price="14.79" Open="14.48" Close="14.79" High="14.98" Low="14.37" Volume="30391658" />
|
|
<StockData Name="5" Date="07/15/2004 00:00:00" Price="16.46" Open="16.28" Close="16.46" High="16.82" Low="16.06" Volume="63156726" />
|
|
<StockData Name="5" Date="07/16/2004 00:00:00" Price="16.1" Open="16.46" Close="16.1" High="16.46" Low="16.06" Volume="17442020" />
|
|
<StockData Name="5" Date="07/19/2004 00:00:00" Price="15.98" Open="16.02" Close="15.98" High="16.11" Low="15.83" Volume="19043564" />
|
|
<StockData Name="5" Date="07/20/2004 00:00:00" Price="16.1" Open="15.96" Close="16.1" High="16.1" Low="15.78" Volume="11565500" />
|
|
<StockData Name="5" Date="07/21/2004 00:00:00" Price="15.81" Open="16.15" Close="15.81" High="16.36" Low="15.67" Volume="10759404" />
|
|
<StockData Name="5" Date="07/22/2004 00:00:00" Price="15.84" Open="15.67" Close="15.84" High="15.86" Low="15.53" Volume="11934998" />
|
|
<StockData Name="5" Date="07/23/2004 00:00:00" Price="15.35" Open="15.85" Close="15.35" High="15.88" Low="15.24" Volume="9770650" />
|
|
<StockData Name="5" Date="07/26/2004 00:00:00" Price="15.63" Open="15.42" Close="15.63" High="15.72" Low="15.39" Volume="14068882" />
|
|
<StockData Name="5" Date="07/27/2004 00:00:00" Price="16.22" Open="15.88" Close="16.22" High="16.38" Low="15.78" Volume="15180056" />
|
|
<StockData Name="5" Date="07/28/2004 00:00:00" Price="16.14" Open="16.16" Close="16.14" High="16.2" Low="15.58" Volume="10180264" />
|
|
<StockData Name="5" Date="07/29/2004 00:00:00" Price="16.32" Open="16.25" Close="16.32" High="16.41" Low="16.06" Volume="7934298" />
|
|
<StockData Name="5" Date="07/30/2004 00:00:00" Price="16.17" Open="16.34" Close="16.17" High="16.5" Low="16" Volume="8682426" />
|
|
<StockData Name="5" Date="08/02/2004 00:00:00" Price="15.79" Open="15.62" Close="15.79" High="16.1" Low="15.56" Volume="13038860" />
|
|
<StockData Name="5" Date="08/03/2004 00:00:00" Price="15.64" Open="15.75" Close="15.64" High="15.86" Low="15.58" Volume="7561854" />
|
|
<StockData Name="5" Date="08/04/2004 00:00:00" Price="15.9" Open="15.6" Close="15.9" High="16.06" Low="15.58" Volume="9879182" />
|
|
<StockData Name="5" Date="08/05/2004 00:00:00" Price="15.7" Open="15.88" Close="15.7" High="16.15" Low="15.62" Volume="8732644" />
|
|
<StockData Name="5" Date="08/06/2004 00:00:00" Price="14.89" Open="15.45" Close="14.89" High="15.55" Low="14.85" Volume="17584928" />
|
|
<StockData Name="5" Date="08/09/2004 00:00:00" Price="15.15" Open="14.92" Close="15.15" High="15.22" Low="14.9" Volume="10387372" />
|
|
<StockData Name="5" Date="08/10/2004 00:00:00" Price="15.76" Open="15.2" Close="15.76" High="15.77" Low="15.18" Volume="12545800" />
|
|
<StockData Name="5" Date="08/11/2004 00:00:00" Price="15.5" Open="15.55" Close="15.5" High="15.56" Low="15.13" Volume="11515072" />
|
|
<StockData Name="5" Date="08/12/2004 00:00:00" Price="15.18" Open="15.28" Close="15.18" High="15.42" Low="15.14" Volume="8079370" />
|
|
<StockData Name="5" Date="08/13/2004 00:00:00" Price="15.42" Open="15.33" Close="15.42" High="15.64" Low="15.2" Volume="11715866" />
|
|
<StockData Name="5" Date="08/16/2004 00:00:00" Price="15.39" Open="15.44" Close="15.39" High="15.86" Low="15.32" Volume="15563168" />
|
|
<StockData Name="5" Date="08/17/2004 00:00:00" Price="15.44" Open="15.3" Close="15.44" High="15.56" Low="15.18" Volume="11536736" />
|
|
<StockData Name="5" Date="08/18/2004 00:00:00" Price="15.87" Open="15.26" Close="15.87" High="15.92" Low="15.24" Volume="13023460" />
|
|
<StockData Name="5" Date="08/19/2004 00:00:00" Price="15.36" Open="15.76" Close="15.36" High="15.93" Low="15.18" Volume="13891082" />
|
|
<StockData Name="5" Date="08/20/2004 00:00:00" Price="15.4" Open="15.38" Close="15.4" High="15.5" Low="15.24" Volume="11313414" />
|
|
<StockData Name="5" Date="08/23/2004 00:00:00" Price="15.54" Open="15.43" Close="15.54" High="15.64" Low="15.3" Volume="9094834" />
|
|
<StockData Name="5" Date="08/24/2004 00:00:00" Price="15.98" Open="15.63" Close="15.98" High="15.98" Low="15.6" Volume="13361844" />
|
|
<StockData Name="5" Date="08/25/2004 00:00:00" Price="16.52" Open="15.96" Close="16.52" High="16.58" Low="15.86" Volume="18065086" />
|
|
<StockData Name="5" Date="08/26/2004 00:00:00" Price="17.33" Open="16.58" Close="17.33" High="17.59" Low="16.37" Volume="34146698" />
|
|
<StockData Name="5" Date="08/27/2004 00:00:00" Price="17.18" Open="17.3" Close="17.18" High="17.38" Low="17" Volume="13889554" />
|
|
<StockData Name="5" Date="08/30/2004 00:00:00" Price="17.06" Open="17.01" Close="17.06" High="17.36" Low="16.98" Volume="7791136" />
|
|
<StockData Name="5" Date="08/31/2004 00:00:00" Price="17.24" Open="17.04" Close="17.24" High="17.48" Low="17" Volume="13519902" />
|
|
<StockData Name="5" Date="09/01/2004 00:00:00" Price="17.93" Open="17.15" Close="17.93" High="18" Low="17.1" Volume="18428772" />
|
|
<StockData Name="5" Date="09/02/2004 00:00:00" Price="17.83" Open="17.75" Close="17.83" High="17.9" Low="17.42" Volume="14515102" />
|
|
<StockData Name="5" Date="09/03/2004 00:00:00" Price="17.62" Open="17.52" Close="17.62" High="17.96" Low="17.5" Volume="10482002" />
|
|
<StockData Name="5" Date="09/07/2004 00:00:00" Price="17.88" Open="17.7" Close="17.88" High="18.1" Low="17.62" Volume="10784728" />
|
|
<StockData Name="5" Date="09/08/2004 00:00:00" Price="18.18" Open="17.85" Close="18.18" High="18.28" Low="17.84" Volume="12287188" />
|
|
<StockData Name="5" Date="09/09/2004 00:00:00" Price="17.85" Open="18.05" Close="17.85" High="18.15" Low="17.64" Volume="16480436" />
|
|
<StockData Name="5" Date="09/10/2004 00:00:00" Price="17.94" Open="17.84" Close="17.94" High="18.12" Low="17.73" Volume="11714626" />
|
|
<StockData Name="5" Date="09/13/2004 00:00:00" Price="17.8" Open="17.93" Close="17.8" High="18.04" Low="17.66" Volume="10072802" />
|
|
<StockData Name="5" Date="09/14/2004 00:00:00" Price="17.74" Open="17.65" Close="17.74" High="17.78" Low="17.39" Volume="9207478" />
|
|
<StockData Name="5" Date="09/15/2004 00:00:00" Price="17.6" Open="17.6" Close="17.6" High="17.74" Low="17.4" Volume="8330180" />
|
|
<StockData Name="5" Date="09/16/2004 00:00:00" Price="18.18" Open="17.6" Close="18.18" High="18.38" Low="17.54" Volume="17926016" />
|
|
<StockData Name="5" Date="09/17/2004 00:00:00" Price="18.57" Open="18.28" Close="18.57" High="18.69" Low="18.2" Volume="18338958" />
|
|
<StockData Name="5" Date="09/20/2004 00:00:00" Price="18.86" Open="18.45" Close="18.86" High="18.99" Low="18.44" Volume="8752024" />
|
|
<StockData Name="5" Date="09/21/2004 00:00:00" Price="19" Open="18.85" Close="19" High="19.44" Low="18.73" Volume="13813086" />
|
|
<StockData Name="5" Date="09/22/2004 00:00:00" Price="18.46" Open="19.05" Close="18.46" High="19.07" Low="18.4" Volume="14349454" />
|
|
<StockData Name="5" Date="09/23/2004 00:00:00" Price="18.64" Open="18.52" Close="18.64" High="18.75" Low="18.46" Volume="14195842" />
|
|
<StockData Name="5" Date="09/24/2004 00:00:00" Price="18.64" Open="18.7" Close="18.64" High="19" Low="18.58" Volume="13195950" />
|
|
<StockData Name="5" Date="09/27/2004 00:00:00" Price="18.76" Open="18.48" Close="18.76" High="18.99" Low="18.42" Volume="14203444" />
|
|
<StockData Name="5" Date="09/28/2004 00:00:00" Price="19.02" Open="18.75" Close="19.02" High="19.14" Low="18.72" Volume="12613740" />
|
|
<StockData Name="5" Date="09/29/2004 00:00:00" Price="19.34" Open="18.96" Close="19.34" High="19.43" Low="18.91" Volume="9769154" />
|
|
<StockData Name="5" Date="09/30/2004 00:00:00" Price="19.38" Open="19.5" Close="19.38" High="19.64" Low="19.22" Volume="15181872" />
|
|
<StockData Name="5" Date="10/01/2004 00:00:00" Price="19.34" Open="19.56" Close="19.34" High="19.6" Low="19.29" Volume="16629334" />
|
|
<StockData Name="5" Date="10/04/2004 00:00:00" Price="19.4" Open="19.59" Close="19.4" High="19.59" Low="19.38" Volume="20519682" />
|
|
<StockData Name="5" Date="10/05/2004 00:00:00" Price="19.68" Open="19.28" Close="19.68" High="19.84" Low="19.2" Volume="14515882" />
|
|
<StockData Name="5" Date="10/06/2004 00:00:00" Price="20.32" Open="19.75" Close="20.32" High="20.38" Low="19.74" Volume="15945534" />
|
|
<StockData Name="5" Date="10/07/2004 00:00:00" Price="19.81" Open="20.27" Close="19.81" High="20.46" Low="19.73" Volume="15239848" />
|
|
<StockData Name="5" Date="10/08/2004 00:00:00" Price="19.53" Open="19.78" Close="19.53" High="19.88" Low="19.42" Volume="12833014" />
|
|
<StockData Name="5" Date="10/11/2004 00:00:00" Price="19.3" Open="19.4" Close="19.3" High="19.53" Low="19.1" Volume="11568062" />
|
|
<StockData Name="5" Date="10/12/2004 00:00:00" Price="19.14" Open="19.25" Close="19.14" High="19.29" Low="18.82" Volume="16451910" />
|
|
<StockData Name="5" Date="10/13/2004 00:00:00" Price="19.88" Open="19.41" Close="19.88" High="19.88" Low="19.37" Volume="42866746" />
|
|
<StockData Name="5" Date="10/14/2004 00:00:00" Price="22.49" Open="21.52" Close="22.49" High="22.88" Low="21.28" Volume="98903184" />
|
|
<StockData Name="5" Date="10/15/2004 00:00:00" Price="22.75" Open="22.44" Close="22.75" High="22.8" Low="22.1" Volume="36715394" />
|
|
<StockData Name="5" Date="10/18/2004 00:00:00" Price="23.88" Open="22.4" Close="23.88" High="23.88" Low="22.35" Volume="42973304" />
|
|
<StockData Name="5" Date="10/19/2004 00:00:00" Price="23.71" Open="24.05" Close="23.71" High="24.18" Low="23.66" Volume="28681888" />
|
|
<StockData Name="5" Date="10/20/2004 00:00:00" Price="23.74" Open="23.55" Close="23.74" High="23.8" Low="23.32" Volume="22000764" />
|
|
<StockData Name="5" Date="10/21/2004 00:00:00" Price="23.97" Open="23.82" Close="23.97" High="24.06" Low="23.68" Volume="25904196" />
|
|
<StockData Name="5" Date="10/22/2004 00:00:00" Price="23.7" Open="23.7" Close="23.7" High="23.84" Low="23.51" Volume="17297726" />
|
|
<StockData Name="5" Date="10/25/2004 00:00:00" Price="23.78" Open="23.6" Close="23.78" High="23.92" Low="23.54" Volume="14023332" />
|
|
<StockData Name="5" Date="10/26/2004 00:00:00" Price="23.98" Open="23.72" Close="23.98" High="24.02" Low="23.48" Volume="21236444" />
|
|
<StockData Name="5" Date="10/27/2004 00:00:00" Price="25.15" Open="24.33" Close="25.15" High="25.31" Low="24.08" Volume="42700656" />
|
|
<StockData Name="5" Date="10/28/2004 00:00:00" Price="26.1" Open="24.99" Close="26.1" High="26.11" Low="24.75" Volume="30868472" />
|
|
<StockData Name="5" Date="10/29/2004 00:00:00" Price="26.2" Open="25.98" Close="26.2" High="26.6" Low="25.9" Volume="28952866" />
|
|
<StockData Name="5" Date="11/01/2004 00:00:00" Price="26.22" Open="26.25" Close="26.22" High="26.63" Low="26.02" Volume="21537560" />
|
|
<StockData Name="5" Date="11/02/2004 00:00:00" Price="26.75" Open="26.22" Close="26.75" High="27.04" Low="26.2" Volume="26078918" />
|
|
<StockData Name="5" Date="11/03/2004 00:00:00" Price="27.66" Open="27.22" Close="27.66" High="28.06" Low="27" Volume="43009530" />
|
|
<StockData Name="5" Date="11/04/2004 00:00:00" Price="27.22" Open="27.52" Close="27.22" High="27.78" Low="27.18" Volume="33182596" />
|
|
<StockData Name="5" Date="11/05/2004 00:00:00" Price="27.36" Open="27.45" Close="27.36" High="27.5" Low="26.02" Volume="43049396" />
|
|
<StockData Name="5" Date="11/08/2004 00:00:00" Price="27.19" Open="27.14" Close="27.19" High="27.72" Low="26.93" Volume="18829446" />
|
|
<StockData Name="5" Date="11/09/2004 00:00:00" Price="27.02" Open="27.1" Close="27.02" High="27.28" Low="26.69" Volume="17021126" />
|
|
<StockData Name="5" Date="11/10/2004 00:00:00" Price="27.38" Open="26.98" Close="27.38" High="27.7" Low="26.96" Volume="18181790" />
|
|
<StockData Name="5" Date="11/11/2004 00:00:00" Price="27.65" Open="27.48" Close="27.65" High="27.72" Low="27.12" Volume="14596054" />
|
|
<StockData Name="5" Date="11/12/2004 00:00:00" Price="27.75" Open="27.5" Close="27.75" High="27.84" Low="27.42" Volume="14137126" />
|
|
<StockData Name="5" Date="11/15/2004 00:00:00" Price="27.62" Open="27.54" Close="27.62" High="27.73" Low="27.17" Volume="13436852" />
|
|
<StockData Name="5" Date="11/16/2004 00:00:00" Price="27.47" Open="27.58" Close="27.47" High="27.6" Low="27.24" Volume="10543564" />
|
|
<StockData Name="5" Date="11/17/2004 00:00:00" Price="27.45" Open="27.6" Close="27.45" High="27.72" Low="27.11" Volume="14241608" />
|
|
<StockData Name="5" Date="11/18/2004 00:00:00" Price="27.7" Open="27.15" Close="27.7" High="27.72" Low="27.14" Volume="16455758" />
|
|
<StockData Name="5" Date="11/19/2004 00:00:00" Price="27.58" Open="27.74" Close="27.58" High="28.46" Low="27.25" Volume="27349882" />
|
|
<StockData Name="5" Date="11/22/2004 00:00:00" Price="30.68" Open="29.01" Close="30.68" High="32" Low="28.95" Volume="91817844" />
|
|
<StockData Name="5" Date="11/23/2004 00:00:00" Price="30.64" Open="31.14" Close="30.64" High="31.22" Low="30.52" Volume="32556352" />
|
|
<StockData Name="5" Date="11/24/2004 00:00:00" Price="32.02" Open="30.84" Close="32.02" High="32.6" Low="30.78" Volume="49705294" />
|
|
<StockData Name="5" Date="11/26/2004 00:00:00" Price="32.28" Open="32.68" Close="32.28" High="32.88" Low="32.17" Volume="19652268" />
|
|
<StockData Name="5" Date="11/29/2004 00:00:00" Price="34.22" Open="34.5" Close="34.22" High="34.78" Low="33.7" Volume="61261028" />
|
|
<StockData Name="5" Date="11/30/2004 00:00:00" Price="33.52" Open="34.4" Close="33.52" High="34.4" Low="33.52" Volume="36783544" />
|
|
<StockData Name="5" Date="12/01/2004 00:00:00" Price="33.9" Open="33.9" Close="33.9" High="33.98" Low="33.14" Volume="28620300" />
|
|
<StockData Name="5" Date="12/02/2004 00:00:00" Price="32.6" Open="33.06" Close="32.6" High="33.45" Low="32.33" Volume="35339000" />
|
|
<StockData Name="5" Date="12/03/2004 00:00:00" Price="31.34" Open="32.28" Close="31.34" High="32.5" Low="30.88" Volume="44285530" />
|
|
<StockData Name="5" Date="12/06/2004 00:00:00" Price="32.89" Open="32.12" Close="32.89" High="33.12" Low="31.48" Volume="44595806" />
|
|
<StockData Name="5" Date="12/07/2004 00:00:00" Price="31.44" Open="32.96" Close="31.44" High="33.36" Low="31.28" Volume="37855536" />
|
|
<StockData Name="5" Date="12/08/2004 00:00:00" Price="31.64" Open="31.54" Close="31.64" High="32.22" Low="31.02" Volume="24923508" />
|
|
<StockData Name="5" Date="12/09/2004 00:00:00" Price="32" Open="31.38" Close="32" High="32.2" Low="31.04" Volume="26574334" />
|
|
<StockData Name="5" Date="12/10/2004 00:00:00" Price="32.58" Open="32.52" Close="32.58" High="33.02" Low="32.35" Volume="27713330" />
|
|
<StockData Name="5" Date="12/13/2004 00:00:00" Price="32.46" Open="32.87" Close="32.46" High="32.95" Low="32.3" Volume="14121214" />
|
|
<StockData Name="5" Date="12/14/2004 00:00:00" Price="32.64" Open="32.67" Close="32.64" High="32.94" Low="32.51" Volume="14866158" />
|
|
<StockData Name="5" Date="12/15/2004 00:00:00" Price="32.63" Open="32.62" Close="32.63" High="32.73" Low="32.33" Volume="14237586" />
|
|
<StockData Name="5" Date="12/16/2004 00:00:00" Price="33.3" Open="33.12" Close="33.3" High="33.75" Low="33.02" Volume="40256282" />
|
|
<StockData Name="5" Date="12/17/2004 00:00:00" Price="32.5" Open="33.42" Close="32.5" High="33.52" Low="32.45" Volume="29630608" />
|
|
<StockData Name="5" Date="12/20/2004 00:00:00" Price="31.36" Open="32.74" Close="31.36" High="33" Low="30.88" Volume="41727264" />
|
|
<StockData Name="5" Date="12/21/2004 00:00:00" Price="31.84" Open="31.78" Close="31.84" High="31.88" Low="30.8" Volume="38078708" />
|
|
<StockData Name="5" Date="12/22/2004 00:00:00" Price="31.88" Open="31.83" Close="31.88" High="32.18" Low="31.7" Volume="20221772" />
|
|
<StockData Name="5" Date="12/23/2004 00:00:00" Price="32" Open="31.88" Close="32" High="32.12" Low="31.8" Volume="8784198" />
|
|
<StockData Name="5" Date="12/27/2004 00:00:00" Price="31.58" Open="32.4" Close="31.58" High="32.58" Low="31.44" Volume="20003100" />
|
|
<StockData Name="5" Date="12/28/2004 00:00:00" Price="32.09" Open="31.65" Close="32.09" High="32.12" Low="31.02" Volume="21859486" />
|
|
<StockData Name="5" Date="12/29/2004 00:00:00" Price="32.22" Open="31.9" Close="32.22" High="32.49" Low="31.78" Volume="16063860" />
|
|
<StockData Name="5" Date="12/30/2004 00:00:00" Price="32.4" Open="32.4" Close="32.4" High="32.52" Low="32.11" Volume="12380570" />
|
|
<StockData Name="5" Date="12/31/2004 00:00:00" Price="32.2" Open="32.44" Close="32.2" High="32.5" Low="32.02" Volume="10117644" />
|
|
<StockData Name="5" Date="01/03/2005 00:00:00" Price="31.64" Open="32.39" Close="31.64" High="32.56" Low="31.3" Volume="24764862" />
|
|
<StockData Name="5" Date="01/04/2005 00:00:00" Price="31.97" Open="31.9" Close="31.97" High="32.74" Low="31.48" Volume="39216476" />
|
|
<StockData Name="5" Date="01/05/2005 00:00:00" Price="32.25" Open="32.18" Close="32.25" High="32.62" Low="32.02" Volume="24315752" />
|
|
<StockData Name="5" Date="01/06/2005 00:00:00" Price="32.28" Open="32.34" Close="32.28" High="32.46" Low="31.66" Volume="25209928" />
|
|
<StockData Name="5" Date="01/07/2005 00:00:00" Price="34.62" Open="32.5" Close="34.62" High="34.82" Low="32.38" Volume="79847536" />
|
|
<StockData Name="5" Date="01/10/2005 00:00:00" Price="34.48" Open="34.95" Close="34.48" High="35.35" Low="33.94" Volume="62036980" />
|
|
<StockData Name="5" Date="01/11/2005 00:00:00" Price="32.28" Open="34.13" Close="32.28" High="34.58" Low="32.07" Volume="93433850" />
|
|
<StockData Name="5" Date="01/12/2005 00:00:00" Price="32.73" Open="32.68" Close="32.73" High="32.95" Low="31.65" Volume="72499404" />
|
|
<StockData Name="5" Date="01/13/2005 00:00:00" Price="34.9" Open="36.82" Close="34.9" High="37.21" Low="34.86" Volume="113201902" />
|
|
<StockData Name="5" Date="01/14/2005 00:00:00" Price="35.1" Open="35.1" Close="35.1" High="35.86" Low="34.6" Volume="63263900" />
|
|
<StockData Name="5" Date="01/18/2005 00:00:00" Price="35.32" Open="34.87" Close="35.32" High="35.35" Low="34.6" Volume="35987022" />
|
|
<StockData Name="5" Date="01/19/2005 00:00:00" Price="34.94" Open="35.24" Close="34.94" High="35.73" Low="34.88" Volume="27043098" />
|
|
<StockData Name="5" Date="01/20/2005 00:00:00" Price="35.23" Open="34.82" Close="35.23" High="35.64" Low="34.74" Volume="32698294" />
|
|
<StockData Name="5" Date="01/21/2005 00:00:00" Price="35.24" Open="35.61" Close="35.24" High="35.8" Low="35" Volume="32577442" />
|
|
<StockData Name="5" Date="01/24/2005 00:00:00" Price="35.38" Open="35.49" Close="35.38" High="35.89" Low="35.28" Volume="30132114" />
|
|
<StockData Name="5" Date="01/25/2005 00:00:00" Price="36.02" Open="35.7" Close="36.02" High="36.42" Low="35.47" Volume="34654128" />
|
|
<StockData Name="5" Date="01/26/2005 00:00:00" Price="36.12" Open="36.34" Close="36.12" High="36.38" Low="35.61" Volume="26587106" />
|
|
<StockData Name="5" Date="01/27/2005 00:00:00" Price="36.32" Open="36.08" Close="36.32" High="36.46" Low="35.78" Volume="17741328" />
|
|
<StockData Name="5" Date="01/28/2005 00:00:00" Price="36.99" Open="36.31" Close="36.99" High="36.99" Low="36.22" Volume="28649096" />
|
|
<StockData Name="5" Date="01/31/2005 00:00:00" Price="38.45" Open="37.29" Close="38.45" High="38.94" Low="37.26" Volume="60159238" />
|
|
<StockData Name="5" Date="02/01/2005 00:00:00" Price="38.76" Open="38.52" Close="38.76" High="38.88" Low="38.29" Volume="24280130" />
|
|
<StockData Name="5" Date="02/02/2005 00:00:00" Price="39.82" Open="38.98" Close="39.82" High="39.96" Low="38.84" Volume="36592246" />
|
|
<StockData Name="5" Date="02/03/2005 00:00:00" Price="38.9" Open="39.55" Close="38.9" High="39.72" Low="38.66" Volume="26178082" />
|
|
<StockData Name="5" Date="02/04/2005 00:00:00" Price="39.42" Open="38.94" Close="39.42" High="39.46" Low="38.76" Volume="20131550" />
|
|
<StockData Name="5" Date="02/07/2005 00:00:00" Price="39.47" Open="39.46" Close="39.47" High="39.68" Low="38.75" Volume="18799876" />
|
|
<StockData Name="5" Date="02/08/2005 00:00:00" Price="40.45" Open="39.54" Close="40.45" High="40.69" Low="39.4" Volume="31799010" />
|
|
<StockData Name="5" Date="02/09/2005 00:00:00" Price="39.37" Open="40.52" Close="39.37" High="41" Low="39.05" Volume="42646312" />
|
|
<StockData Name="5" Date="02/10/2005 00:00:00" Price="39.18" Open="39.36" Close="39.18" High="39.64" Low="38.33" Volume="39059326" />
|
|
<StockData Name="5" Date="02/11/2005 00:00:00" Price="40.6" Open="39.93" Close="40.6" High="40.88" Low="39.47" Volume="42951542" />
|
|
<StockData Name="5" Date="02/14/2005 00:00:00" Price="42.32" Open="41.36" Close="42.32" High="42.4" Low="41.02" Volume="45448024" />
|
|
<StockData Name="5" Date="02/15/2005 00:00:00" Price="44.2" Open="43.33" Close="44.2" High="44.54" Low="43" Volume="82979720" />
|
|
<StockData Name="5" Date="02/16/2005 00:00:00" Price="45.06" Open="44.08" Close="45.06" High="45.1" Low="43.68" Volume="58578908" />
|
|
<StockData Name="5" Date="02/17/2005 00:00:00" Price="43.9" Open="45.32" Close="43.9" High="45.44" Low="43.72" Volume="54338622" />
|
|
<StockData Name="5" Date="02/18/2005 00:00:00" Price="43.4" Open="43.87" Close="43.4" High="43.93" Low="43.12" Volume="41573826" />
|
|
<StockData Name="5" Date="02/22/2005 00:00:00" Price="42.64" Open="43.15" Close="42.64" High="44.15" Low="42.64" Volume="43577908" />
|
|
<StockData Name="5" Date="02/23/2005 00:00:00" Price="44.12" Open="43.36" Close="44.12" High="44.22" Low="42.78" Volume="48063490" />
|
|
<StockData Name="5" Date="02/24/2005 00:00:00" Price="44.46" Open="44.24" Close="44.46" High="44.66" Low="43.86" Volume="54496574" />
|
|
<StockData Name="5" Date="02/25/2005 00:00:00" Price="44.5" Open="44.81" Close="44.5" High="44.96" Low="44.1" Volume="32712312" />
|
|
<StockData Name="5" Date="02/28/2005 00:00:00" Price="44.86" Open="44.68" Close="44.86" High="45.14" Low="43.96" Volume="23325179" />
|
|
<StockData Name="5" Date="03/01/2005 00:00:00" Price="44.5" Open="44.99" Close="44.5" High="45.11" Low="44.16" Volume="16765290" />
|
|
<StockData Name="5" Date="03/02/2005 00:00:00" Price="44.12" Open="44.25" Close="44.12" High="44.89" Low="44.08" Volume="16374329" />
|
|
<StockData Name="5" Date="03/03/2005 00:00:00" Price="41.79" Open="44.37" Close="41.79" High="44.41" Low="41.22" Volume="50455212" />
|
|
<StockData Name="5" Date="03/04/2005 00:00:00" Price="42.81" Open="42.76" Close="42.81" High="43.01" Low="41.85" Volume="27022099" />
|
|
<StockData Name="5" Date="03/07/2005 00:00:00" Price="42.75" Open="42.8" Close="42.75" High="43.25" Low="42.35" Volume="16108114" />
|
|
<StockData Name="5" Date="03/08/2005 00:00:00" Price="40.53" Open="41.9" Close="40.53" High="42.16" Low="40.1" Volume="36481506" />
|
|
<StockData Name="5" Date="03/09/2005 00:00:00" Price="39.35" Open="39.64" Close="39.35" High="40.28" Low="38.83" Volume="47234214" />
|
|
<StockData Name="5" Date="03/10/2005 00:00:00" Price="39.83" Open="39.53" Close="39.83" High="40.26" Low="39.1" Volume="27764979" />
|
|
<StockData Name="5" Date="03/11/2005 00:00:00" Price="40.27" Open="40.21" Close="40.27" High="40.59" Low="39.8" Volume="22601228" />
|
|
<StockData Name="5" Date="03/14/2005 00:00:00" Price="40.32" Open="40.52" Close="40.32" High="40.79" Low="39.52" Volume="21621272" />
|
|
<StockData Name="5" Date="03/15/2005 00:00:00" Price="40.96" Open="40.64" Close="40.96" High="41.14" Low="40.25" Volume="18297471" />
|
|
<StockData Name="5" Date="03/16/2005 00:00:00" Price="41.18" Open="41.21" Close="41.18" High="42.31" Low="40.78" Volume="25003619" />
|
|
<StockData Name="5" Date="03/17/2005 00:00:00" Price="42.25" Open="41.53" Close="42.25" High="42.88" Low="41.32" Volume="28678615" />
|
|
<StockData Name="5" Date="03/18/2005 00:00:00" Price="42.96" Open="43.33" Close="42.96" High="43.44" Low="42.5" Volume="34887342" />
|
|
<StockData Name="5" Date="03/21/2005 00:00:00" Price="43.7" Open="43.29" Close="43.7" High="43.97" Low="42.86" Volume="19330878" />
|
|
<StockData Name="5" Date="03/22/2005 00:00:00" Price="42.83" Open="43.71" Close="42.83" High="43.96" Low="42.68" Volume="19708297" />
|
|
<StockData Name="5" Date="03/23/2005 00:00:00" Price="42.55" Open="42.45" Close="42.55" High="43.4" Low="42.02" Volume="21810767" />
|
|
<StockData Name="5" Date="03/24/2005 00:00:00" Price="42.5" Open="42.91" Close="42.5" High="43" Low="42.5" Volume="12616565" />
|
|
<StockData Name="5" Date="03/28/2005 00:00:00" Price="42.53" Open="42.75" Close="42.53" High="42.96" Low="42.47" Volume="9917320" />
|
|
<StockData Name="5" Date="03/29/2005 00:00:00" Price="41.75" Open="42.56" Close="41.75" High="42.83" Low="41.5" Volume="16539814" />
|
|
<StockData Name="5" Date="03/30/2005 00:00:00" Price="42.8" Open="42.07" Close="42.8" High="42.8" Low="41.82" Volume="14134914" />
|
|
<StockData Name="5" Date="03/31/2005 00:00:00" Price="41.67" Open="42.45" Close="41.67" High="42.52" Low="41.59" Volume="22749475" />
|
|
<StockData Name="5" Date="04/01/2005 00:00:00" Price="40.89" Open="42.09" Close="40.89" High="42.18" Low="40.57" Volume="22948457" />
|
|
<StockData Name="5" Date="04/04/2005 00:00:00" Price="41.09" Open="40.99" Close="41.09" High="41.31" Low="40.16" Volume="20723211" />
|
|
<StockData Name="5" Date="04/05/2005 00:00:00" Price="41.89" Open="41.22" Close="41.89" High="42.24" Low="41.09" Volume="19949791" />
|
|
<StockData Name="5" Date="04/06/2005 00:00:00" Price="42.33" Open="42.4" Close="42.33" High="42.81" Low="42.15" Volume="14847608" />
|
|
<StockData Name="5" Date="04/07/2005 00:00:00" Price="43.56" Open="42.33" Close="43.56" High="43.75" Low="42.25" Volume="18141357" />
|
|
<StockData Name="5" Date="04/08/2005 00:00:00" Price="43.74" Open="43.7" Close="43.74" High="44.45" Low="43.54" Volume="23231217" />
|
|
<StockData Name="5" Date="04/11/2005 00:00:00" Price="41.92" Open="44.15" Close="41.92" High="44.25" Low="41.91" Volume="29432464" />
|
|
<StockData Name="5" Date="04/12/2005 00:00:00" Price="42.66" Open="42.49" Close="42.66" High="43.19" Low="42.01" Volume="35120348" />
|
|
<StockData Name="5" Date="04/13/2005 00:00:00" Price="41.04" Open="42.95" Close="41.04" High="42.99" Low="40.39" Volume="50966206" />
|
|
<StockData Name="5" Date="04/14/2005 00:00:00" Price="37.26" Open="38.81" Close="37.26" High="39.98" Low="36.84" Volume="98538508" />
|
|
<StockData Name="5" Date="04/15/2005 00:00:00" Price="35.35" Open="36.62" Close="35.35" High="37.25" Low="35.28" Volume="61798220" />
|
|
<StockData Name="5" Date="04/18/2005 00:00:00" Price="35.62" Open="35" Close="35.62" High="36.3" Low="34" Volume="47415193" />
|
|
<StockData Name="5" Date="04/19/2005 00:00:00" Price="37.09" Open="36.6" Close="37.09" High="37.44" Low="35.87" Volume="38832927" />
|
|
<StockData Name="5" Date="04/20/2005 00:00:00" Price="35.51" Open="37.66" Close="35.51" High="37.74" Low="35.44" Volume="34148905" />
|
|
<StockData Name="5" Date="04/21/2005 00:00:00" Price="37.18" Open="36.4" Close="37.18" High="37.21" Low="35.9" Volume="27284471" />
|
|
<StockData Name="5" Date="04/22/2005 00:00:00" Price="35.5" Open="36.84" Close="35.5" High="37" Low="34.9" Volume="29992443" />
|
|
<StockData Name="5" Date="04/25/2005 00:00:00" Price="36.98" Open="36.49" Close="36.98" High="37.02" Low="36.11" Volume="26702226" />
|
|
<StockData Name="5" Date="04/26/2005 00:00:00" Price="36.19" Open="36.78" Close="36.19" High="37.51" Low="36.12" Volume="29075723" />
|
|
<StockData Name="5" Date="04/27/2005 00:00:00" Price="35.95" Open="35.89" Close="35.95" High="36.36" Low="35.51" Volume="21950031" />
|
|
<StockData Name="5" Date="04/28/2005 00:00:00" Price="35.54" Open="36.29" Close="35.54" High="36.34" Low="35.24" Volume="20616996" />
|
|
<StockData Name="5" Date="04/29/2005 00:00:00" Price="36.06" Open="36.15" Close="36.06" High="36.23" Low="35.22" Volume="24010333" />
|
|
<StockData Name="5" Date="05/02/2005 00:00:00" Price="36.43" Open="36.21" Close="36.43" High="36.65" Low="36.02" Volume="16651221" />
|
|
<StockData Name="5" Date="05/03/2005 00:00:00" Price="36.21" Open="36.4" Close="36.21" High="36.74" Low="36.03" Volume="17753358" />
|
|
<StockData Name="5" Date="05/04/2005 00:00:00" Price="37.15" Open="36.11" Close="37.15" High="37.2" Low="36.1" Volume="16400068" />
|
|
<StockData Name="5" Date="05/05/2005 00:00:00" Price="36.68" Open="37.25" Close="36.68" High="37.27" Low="36.47" Volume="13853022" />
|
|
<StockData Name="5" Date="05/06/2005 00:00:00" Price="37.24" Open="36.89" Close="37.24" High="37.33" Low="36.79" Volume="11663730" />
|
|
<StockData Name="5" Date="05/09/2005 00:00:00" Price="36.97" Open="37.28" Close="36.97" High="37.45" Low="36.75" Volume="12704692" />
|
|
<StockData Name="5" Date="05/10/2005 00:00:00" Price="36.42" Open="36.75" Close="36.42" High="37.25" Low="36.33" Volume="16030201" />
|
|
<StockData Name="5" Date="05/11/2005 00:00:00" Price="35.61" Open="35.2" Close="35.61" High="35.67" Low="33.11" Volume="73270796" />
|
|
<StockData Name="5" Date="05/12/2005 00:00:00" Price="34.13" Open="35.42" Close="34.13" High="35.59" Low="34" Volume="34684329" />
|
|
<StockData Name="5" Date="05/13/2005 00:00:00" Price="34.77" Open="34.2" Close="34.77" High="35.23" Low="34.07" Volume="25190280" />
|
|
<StockData Name="5" Date="05/16/2005 00:00:00" Price="35.55" Open="34.56" Close="35.55" High="35.71" Low="34.53" Volume="17054118" />
|
|
<StockData Name="5" Date="05/17/2005 00:00:00" Price="35.36" Open="35.14" Close="35.36" High="35.46" Low="34.54" Volume="21079186" />
|
|
<StockData Name="5" Date="05/18/2005 00:00:00" Price="35.84" Open="35.45" Close="35.84" High="37.56" Low="34.99" Volume="22747010" />
|
|
<StockData Name="5" Date="05/19/2005 00:00:00" Price="37.55" Open="35.78" Close="37.55" High="37.68" Low="35.78" Volume="28386400" />
|
|
<StockData Name="5" Date="05/20/2005 00:00:00" Price="37.55" Open="37.25" Close="37.55" High="37.65" Low="37.19" Volume="16181023" />
|
|
<StockData Name="5" Date="05/23/2005 00:00:00" Price="39.76" Open="37.85" Close="39.76" High="39.9" Low="37.85" Volume="37295841" />
|
|
<StockData Name="5" Date="05/24/2005 00:00:00" Price="39.7" Open="39.45" Close="39.7" High="39.99" Low="39.03" Volume="21231667" />
|
|
<StockData Name="5" Date="05/25/2005 00:00:00" Price="39.78" Open="39.5" Close="39.78" High="39.95" Low="39.32" Volume="14835087" />
|
|
<StockData Name="5" Date="05/26/2005 00:00:00" Price="40.74" Open="39.94" Close="40.74" High="40.94" Low="38.8" Volume="18780023" />
|
|
<StockData Name="5" Date="05/27/2005 00:00:00" Price="40.56" Open="40.64" Close="40.56" High="40.79" Low="40.01" Volume="11291435" />
|
|
<StockData Name="5" Date="05/31/2005 00:00:00" Price="39.76" Open="40.66" Close="39.76" High="40.74" Low="39.58" Volume="14470443" />
|
|
<StockData Name="5" Date="06/01/2005 00:00:00" Price="40.3" Open="39.89" Close="40.3" High="40.76" Low="39.86" Volume="16264511" />
|
|
<StockData Name="5" Date="06/02/2005 00:00:00" Price="40.04" Open="40.05" Close="40.04" High="40.32" Low="39.6" Volume="13368951" />
|
|
<StockData Name="5" Date="06/03/2005 00:00:00" Price="38.24" Open="38.16" Close="38.24" High="38.58" Low="37.77" Volume="34199602" />
|
|
<StockData Name="5" Date="06/06/2005 00:00:00" Price="37.92" Open="38.33" Close="37.92" High="38.63" Low="37.56" Volume="29011743" />
|
|
<StockData Name="5" Date="06/07/2005 00:00:00" Price="36.54" Open="37.6" Close="36.54" High="37.73" Low="36.45" Volume="26680808" />
|
|
<StockData Name="5" Date="06/08/2005 00:00:00" Price="36.92" Open="36.63" Close="36.92" High="37.25" Low="36.57" Volume="14760485" />
|
|
<StockData Name="5" Date="06/09/2005 00:00:00" Price="37.65" Open="37" Close="37.65" High="37.94" Low="36.82" Volume="13954089" />
|
|
<StockData Name="5" Date="06/10/2005 00:00:00" Price="35.81" Open="37.4" Close="35.81" High="37.4" Low="35.52" Volume="24260902" />
|
|
<StockData Name="5" Date="06/13/2005 00:00:00" Price="35.9" Open="35.89" Close="35.9" High="36.61" Low="35.82" Volume="15571901" />
|
|
<StockData Name="5" Date="06/14/2005 00:00:00" Price="36" Open="35.92" Close="36" High="36.15" Low="35.75" Volume="12612070" />
|
|
<StockData Name="5" Date="06/15/2005 00:00:00" Price="37.13" Open="36.87" Close="37.13" High="37.3" Low="36.3" Volume="20241382" />
|
|
<StockData Name="5" Date="06/16/2005 00:00:00" Price="37.98" Open="37.19" Close="37.98" High="38.08" Low="36.82" Volume="19797993" />
|
|
<StockData Name="5" Date="06/17/2005 00:00:00" Price="38.31" Open="38.47" Close="38.31" High="38.54" Low="37.83" Volume="21479112" />
|
|
<StockData Name="5" Date="06/20/2005 00:00:00" Price="37.61" Open="37.85" Close="37.61" High="38.09" Low="37.45" Volume="11618279" />
|
|
<StockData Name="5" Date="06/21/2005 00:00:00" Price="37.86" Open="37.72" Close="37.86" High="38.19" Low="37.38" Volume="13256117" />
|
|
<StockData Name="5" Date="06/22/2005 00:00:00" Price="38.55" Open="38.26" Close="38.55" High="38.6" Low="38.14" Volume="15346893" />
|
|
<StockData Name="5" Date="06/23/2005 00:00:00" Price="38.89" Open="38.83" Close="38.89" High="39.78" Low="38.65" Volume="24097385" />
|
|
<StockData Name="5" Date="06/24/2005 00:00:00" Price="37.76" Open="39.09" Close="37.76" High="39.12" Low="37.68" Volume="16506404" />
|
|
<StockData Name="5" Date="06/27/2005 00:00:00" Price="37.1" Open="36.84" Close="37.1" High="38.1" Low="36.68" Volume="21489971" />
|
|
<StockData Name="5" Date="06/28/2005 00:00:00" Price="37.31" Open="37.5" Close="37.31" High="37.59" Low="37.17" Volume="12558296" />
|
|
<StockData Name="5" Date="06/29/2005 00:00:00" Price="36.37" Open="37.23" Close="36.37" High="37.29" Low="36.12" Volume="16243383" />
|
|
<StockData Name="5" Date="06/30/2005 00:00:00" Price="36.81" Open="36.61" Close="36.81" High="37.16" Low="36.31" Volume="14942855" />
|
|
<StockData Name="5" Date="07/01/2005 00:00:00" Price="36.5" Open="36.83" Close="36.5" High="36.97" Low="36.29" Volume="8958138" />
|
|
<StockData Name="5" Date="07/05/2005 00:00:00" Price="37.98" Open="36.55" Close="37.98" High="38.15" Low="36.5" Volume="16279061" />
|
|
<StockData Name="5" Date="07/06/2005 00:00:00" Price="37.39" Open="37.71" Close="37.39" High="38.16" Low="37.2" Volume="14262019" />
|
|
<StockData Name="5" Date="07/07/2005 00:00:00" Price="37.63" Open="36.81" Close="37.63" High="37.76" Low="36.8" Volume="13726918" />
|
|
<StockData Name="5" Date="07/08/2005 00:00:00" Price="38.25" Open="37.87" Close="38.25" High="38.28" Low="37.47" Volume="10389757" />
|
|
<StockData Name="5" Date="07/11/2005 00:00:00" Price="38.1" Open="38.37" Close="38.1" High="38.65" Low="37.78" Volume="14143099" />
|
|
<StockData Name="5" Date="07/12/2005 00:00:00" Price="38.24" Open="38.23" Close="38.24" High="38.4" Low="37.91" Volume="13875222" />
|
|
<StockData Name="5" Date="07/13/2005 00:00:00" Price="38.35" Open="38.29" Close="38.35" High="38.5" Low="37.9" Volume="28154770" />
|
|
<StockData Name="5" Date="07/14/2005 00:00:00" Price="40.75" Open="40.79" Close="40.75" High="42.01" Low="40.23" Volume="74874406" />
|
|
<StockData Name="5" Date="07/15/2005 00:00:00" Price="41.55" Open="40.97" Close="41.55" High="41.57" Low="40.46" Volume="24580334" />
|
|
<StockData Name="5" Date="07/18/2005 00:00:00" Price="41.49" Open="41.41" Close="41.49" High="42.1" Low="41.37" Volume="20993499" />
|
|
<StockData Name="5" Date="07/19/2005 00:00:00" Price="43.19" Open="41.52" Close="43.19" High="43.23" Low="41.07" Volume="24018412" />
|
|
<StockData Name="5" Date="07/20/2005 00:00:00" Price="43.63" Open="42.86" Close="43.63" High="43.8" Low="42.65" Volume="16287501" />
|
|
<StockData Name="5" Date="07/21/2005 00:00:00" Price="43.29" Open="43.7" Close="43.29" High="44.04" Low="42.9" Volume="14490568" />
|
|
<StockData Name="5" Date="07/22/2005 00:00:00" Price="44" Open="43.44" Close="44" High="44" Low="43.39" Volume="10779774" />
|
|
<StockData Name="5" Date="07/25/2005 00:00:00" Price="43.81" Open="43.99" Close="43.81" High="44.28" Low="43.73" Volume="10547273" />
|
|
<StockData Name="5" Date="07/26/2005 00:00:00" Price="43.63" Open="44.01" Close="43.63" High="44.11" Low="43.36" Volume="9635024" />
|
|
<StockData Name="5" Date="07/27/2005 00:00:00" Price="43.99" Open="43.83" Close="43.99" High="44.07" Low="42.67" Volume="10137253" />
|
|
<StockData Name="5" Date="07/28/2005 00:00:00" Price="43.8" Open="43.85" Close="43.8" High="44" Low="43.3" Volume="9102490" />
|
|
<StockData Name="5" Date="07/29/2005 00:00:00" Price="42.65" Open="43.56" Close="42.65" High="44.38" Low="42.26" Volume="20133851" />
|
|
<StockData Name="5" Date="08/01/2005 00:00:00" Price="42.75" Open="42.57" Close="42.75" High="43.08" Low="42.08" Volume="11285658" />
|
|
<StockData Name="5" Date="08/02/2005 00:00:00" Price="43.19" Open="42.89" Close="43.19" High="43.5" Low="42.61" Volume="10627690" />
|
|
<StockData Name="5" Date="08/03/2005 00:00:00" Price="43.22" Open="43.19" Close="43.22" High="43.31" Low="42.77" Volume="9347922" />
|
|
<StockData Name="5" Date="08/04/2005 00:00:00" Price="42.71" Open="42.89" Close="42.71" High="43" Low="42.29" Volume="9882335" />
|
|
<StockData Name="5" Date="08/05/2005 00:00:00" Price="42.99" Open="42.49" Close="42.99" High="43.36" Low="42.02" Volume="8660126" />
|
|
<StockData Name="5" Date="08/08/2005 00:00:00" Price="42.65" Open="43" Close="42.65" High="43.25" Low="42.61" Volume="6321863" />
|
|
<StockData Name="5" Date="08/09/2005 00:00:00" Price="43.82" Open="42.93" Close="43.82" High="43.89" Low="42.91" Volume="13846441" />
|
|
<StockData Name="5" Date="08/10/2005 00:00:00" Price="43.38" Open="44" Close="43.38" High="44.39" Low="43.31" Volume="13014746" />
|
|
<StockData Name="5" Date="08/11/2005 00:00:00" Price="44" Open="43.39" Close="44" High="44.12" Low="43.25" Volume="9737299" />
|
|
<StockData Name="5" Date="08/12/2005 00:00:00" Price="46.1" Open="43.46" Close="46.1" High="46.22" Low="43.36" Volume="33345086" />
|
|
<StockData Name="5" Date="08/15/2005 00:00:00" Price="47.68" Open="46.48" Close="47.68" High="48.33" Low="46.45" Volume="38817176" />
|
|
<StockData Name="5" Date="08/16/2005 00:00:00" Price="46.25" Open="47.39" Close="46.25" High="47.5" Low="46.21" Volume="19246361" />
|
|
<StockData Name="5" Date="08/17/2005 00:00:00" Price="47.15" Open="46.4" Close="47.15" High="47.44" Low="46.37" Volume="18124253" />
|
|
<StockData Name="5" Date="08/18/2005 00:00:00" Price="46.3" Open="46.91" Close="46.3" High="47" Low="45.75" Volume="15806657" />
|
|
<StockData Name="5" Date="08/19/2005 00:00:00" Price="45.83" Open="46.28" Close="45.83" High="46.7" Low="45.77" Volume="13642150" />
|
|
<StockData Name="5" Date="08/22/2005 00:00:00" Price="45.87" Open="46.15" Close="45.87" High="46.75" Low="45.26" Volume="13863636" />
|
|
<StockData Name="5" Date="08/23/2005 00:00:00" Price="45.74" Open="45.85" Close="45.74" High="46.1" Low="45.32" Volume="10560263" />
|
|
<StockData Name="5" Date="08/24/2005 00:00:00" Price="45.77" Open="45.6" Close="45.77" High="47.12" Low="45.59" Volume="20434739" />
|
|
<StockData Name="5" Date="08/25/2005 00:00:00" Price="46.06" Open="46.12" Close="46.06" High="46.49" Low="45.81" Volume="9867375" />
|
|
<StockData Name="5" Date="08/26/2005 00:00:00" Price="45.74" Open="46.12" Close="45.74" High="46.34" Low="45.36" Volume="9326980" />
|
|
<StockData Name="5" Date="08/29/2005 00:00:00" Price="45.84" Open="45.27" Close="45.84" High="46.03" Low="45.26" Volume="9156935" />
|
|
<StockData Name="5" Date="08/30/2005 00:00:00" Price="46.57" Open="45.99" Close="46.57" High="46.79" Low="45.92" Volume="18537764" />
|
|
<StockData Name="5" Date="08/31/2005 00:00:00" Price="46.89" Open="46.86" Close="46.89" High="47.03" Low="46.27" Volume="14392762" />
|
|
<StockData Name="5" Date="09/01/2005 00:00:00" Price="46.26" Open="47" Close="46.26" High="47.17" Low="46.09" Volume="12728749" />
|
|
<StockData Name="5" Date="09/02/2005 00:00:00" Price="46.22" Open="46.3" Close="46.22" High="46.8" Low="46.12" Volume="7942284" />
|
|
<StockData Name="5" Date="09/06/2005 00:00:00" Price="48.8" Open="46.7" Close="48.8" High="48.88" Low="46.55" Volume="29241546" />
|
|
<StockData Name="5" Date="09/07/2005 00:00:00" Price="48.68" Open="49.05" Close="48.68" High="49.4" Low="47.92" Volume="34406036" />
|
|
<StockData Name="5" Date="09/08/2005 00:00:00" Price="49.78" Open="49.35" Close="49.78" High="50.12" Low="49.14" Volume="25097021" />
|
|
<StockData Name="5" Date="09/09/2005 00:00:00" Price="51.31" Open="50.07" Close="51.31" High="51.35" Low="49.79" Volume="21998810" />
|
|
<StockData Name="5" Date="09/12/2005 00:00:00" Price="51.4" Open="51.1" Close="51.4" High="51.63" Low="50.58" Volume="16186324" />
|
|
<StockData Name="5" Date="09/13/2005 00:00:00" Price="50.82" Open="51.02" Close="50.82" High="51.29" Low="50.32" Volume="17605304" />
|
|
<StockData Name="5" Date="09/14/2005 00:00:00" Price="49.61" Open="51.06" Close="49.61" High="51.19" Low="49.46" Volume="16951233" />
|
|
<StockData Name="5" Date="09/15/2005 00:00:00" Price="49.87" Open="50" Close="49.87" High="50.18" Low="49.33" Volume="14828531" />
|
|
<StockData Name="5" Date="09/16/2005 00:00:00" Price="51.21" Open="50.23" Close="51.21" High="51.21" Low="49.95" Volume="21240709" />
|
|
<StockData Name="5" Date="09/19/2005 00:00:00" Price="52.64" Open="51.05" Close="52.64" High="52.89" Low="51.05" Volume="27992418" />
|
|
<StockData Name="5" Date="09/20/2005 00:00:00" Price="53.19" Open="52.99" Close="53.19" High="53.81" Low="52.92" Volume="29303729" />
|
|
<StockData Name="5" Date="09/21/2005 00:00:00" Price="52.11" Open="52.96" Close="52.11" High="53.05" Low="51.86" Volume="15527472" />
|
|
<StockData Name="5" Date="09/22/2005 00:00:00" Price="51.9" Open="51.88" Close="51.9" High="52.47" Low="51.32" Volume="16572740" />
|
|
<StockData Name="5" Date="09/23/2005 00:00:00" Price="53.2" Open="52.1" Close="53.2" High="53.5" Low="51.84" Volume="19946631" />
|
|
<StockData Name="5" Date="09/26/2005 00:00:00" Price="53.84" Open="54.03" Close="53.84" High="54.56" Low="53.32" Volume="19522180" />
|
|
<StockData Name="5" Date="09/27/2005 00:00:00" Price="53.44" Open="53.92" Close="53.44" High="54.24" Low="53.43" Volume="12206208" />
|
|
<StockData Name="5" Date="09/28/2005 00:00:00" Price="51.08" Open="53.07" Close="51.08" High="53.11" Low="50.59" Volume="40238837" />
|
|
<StockData Name="5" Date="09/29/2005 00:00:00" Price="52.34" Open="51.23" Close="52.34" High="52.59" Low="50.81" Volume="22757859" />
|
|
<StockData Name="5" Date="09/30/2005 00:00:00" Price="53.61" Open="52.33" Close="53.61" High="53.65" Low="51.88" Volume="18994591" />
|
|
<StockData Name="5" Date="10/03/2005 00:00:00" Price="54.44" Open="54.16" Close="54.44" High="54.54" Low="53.68" Volume="18160443" />
|
|
<StockData Name="5" Date="10/04/2005 00:00:00" Price="53.75" Open="54.95" Close="53.75" High="55.35" Low="53.64" Volume="19339081" />
|
|
<StockData Name="5" Date="10/05/2005 00:00:00" Price="52.78" Open="54.33" Close="52.78" High="54.36" Low="52.75" Volume="21818346" />
|
|
<StockData Name="5" Date="10/06/2005 00:00:00" Price="51.7" Open="53.2" Close="51.7" High="53.49" Low="50.87" Volume="27083932" />
|
|
<StockData Name="5" Date="10/07/2005 00:00:00" Price="51.3" Open="51.72" Close="51.3" High="51.93" Low="50.55" Volume="24220088" />
|
|
<StockData Name="5" Date="10/10/2005 00:00:00" Price="50.37" Open="51.76" Close="50.37" High="51.91" Low="50.28" Volume="18136249" />
|
|
<StockData Name="5" Date="10/11/2005 00:00:00" Price="51.59" Open="51.23" Close="51.59" High="51.87" Low="50.4" Volume="44614549" />
|
|
<StockData Name="5" Date="10/12/2005 00:00:00" Price="49.25" Open="48.65" Close="49.25" High="50.3" Low="47.87" Volume="96376003" />
|
|
<StockData Name="5" Date="10/13/2005 00:00:00" Price="53.74" Open="49.44" Close="53.74" High="53.95" Low="49.27" Volume="66648777" />
|
|
<StockData Name="5" Date="10/14/2005 00:00:00" Price="54" Open="54.03" Close="54" High="54.35" Low="52.79" Volume="36988590" />
|
|
<StockData Name="5" Date="10/17/2005 00:00:00" Price="53.44" Open="53.98" Close="53.44" High="54.23" Low="52.68" Volume="22036008" />
|
|
<StockData Name="5" Date="10/18/2005 00:00:00" Price="52.21" Open="53.25" Close="52.21" High="53.95" Low="52.2" Volume="21771689" />
|
|
<StockData Name="5" Date="10/19/2005 00:00:00" Price="54.94" Open="52.07" Close="54.94" High="54.96" Low="51.21" Volume="36038077" />
|
|
<StockData Name="5" Date="10/20/2005 00:00:00" Price="56.14" Open="54.47" Close="56.14" High="56.5" Low="54.35" Volume="48512605" />
|
|
<StockData Name="5" Date="10/21/2005 00:00:00" Price="55.66" Open="56.84" Close="55.66" High="56.98" Low="55.36" Volume="28457332" />
|
|
<StockData Name="5" Date="10/24/2005 00:00:00" Price="56.79" Open="55.25" Close="56.79" High="56.79" Low="55.09" Volume="21884143" />
|
|
<StockData Name="5" Date="10/25/2005 00:00:00" Price="56.1" Open="56.4" Close="56.1" High="56.85" Low="55.69" Volume="16655439" />
|
|
<StockData Name="5" Date="10/26/2005 00:00:00" Price="57.03" Open="56.28" Close="57.03" High="57.56" Low="55.92" Volume="22608343" />
|
|
<StockData Name="5" Date="10/27/2005 00:00:00" Price="55.41" Open="56.99" Close="55.41" High="57.01" Low="55.41" Volume="15044140" />
|
|
<StockData Name="5" Date="10/28/2005 00:00:00" Price="54.47" Open="56.04" Close="54.47" High="56.43" Low="54.17" Volume="27503152" />
|
|
<StockData Name="5" Date="10/31/2005 00:00:00" Price="57.59" Open="55.2" Close="57.59" High="57.98" Low="54.75" Volume="33727255" />
|
|
<StockData Name="5" Date="11/01/2005 00:00:00" Price="57.5" Open="57.24" Close="57.5" High="58.14" Low="56.87" Volume="26837071" />
|
|
<StockData Name="5" Date="11/02/2005 00:00:00" Price="59.95" Open="57.72" Close="59.95" High="60" Low="57.6" Volume="30857901" />
|
|
<StockData Name="5" Date="11/03/2005 00:00:00" Price="61.85" Open="60.26" Close="61.85" High="62.32" Low="60.07" Volume="31585059" />
|
|
<StockData Name="5" Date="11/04/2005 00:00:00" Price="61.15" Open="60.35" Close="61.15" High="61.24" Low="59.62" Volume="31368909" />
|
|
<StockData Name="5" Date="11/07/2005 00:00:00" Price="60.23" Open="60.85" Close="60.23" High="61.67" Low="60.14" Volume="22815383" />
|
|
<StockData Name="5" Date="11/08/2005 00:00:00" Price="59.9" Open="59.95" Close="59.9" High="60.38" Low="59.1" Volume="16920183" />
|
|
<StockData Name="5" Date="11/09/2005 00:00:00" Price="60.11" Open="60" Close="60.11" High="61.21" Low="60" Volume="19747409" />
|
|
<StockData Name="5" Date="11/10/2005 00:00:00" Price="61.18" Open="60.64" Close="61.18" High="61.2" Low="59.01" Volume="23855915" />
|
|
<StockData Name="5" Date="11/11/2005 00:00:00" Price="61.54" Open="61.54" Close="61.54" High="62.11" Low="61.34" Volume="15196067" />
|
|
<StockData Name="5" Date="11/14/2005 00:00:00" Price="61.45" Open="61.54" Close="61.45" High="61.98" Low="60.91" Volume="13212712" />
|
|
<StockData Name="5" Date="11/15/2005 00:00:00" Price="62.28" Open="61.6" Close="62.28" High="63.08" Low="61.46" Volume="19310083" />
|
|
<StockData Name="5" Date="11/16/2005 00:00:00" Price="64.95" Open="63.15" Close="64.95" High="65.06" Low="63.09" Volume="28018433" />
|
|
<StockData Name="5" Date="11/17/2005 00:00:00" Price="64.52" Open="65.59" Close="64.52" High="65.88" Low="64.25" Volume="24150200" />
|
|
<StockData Name="5" Date="11/18/2005 00:00:00" Price="64.56" Open="65.31" Close="64.56" High="65.43" Low="64.37" Volume="18748695" />
|
|
<StockData Name="5" Date="11/21/2005 00:00:00" Price="64.96" Open="64.82" Close="64.96" High="65.19" Low="63.72" Volume="18275366" />
|
|
<StockData Name="5" Date="11/22/2005 00:00:00" Price="66.52" Open="64.84" Close="66.52" High="66.76" Low="64.52" Volume="19301264" />
|
|
<StockData Name="5" Date="11/23/2005 00:00:00" Price="67.11" Open="66.88" Close="67.11" High="67.98" Low="66.69" Volume="17351826" />
|
|
<StockData Name="5" Date="11/25/2005 00:00:00" Price="69.34" Open="67.66" Close="69.34" High="69.54" Low="67.5" Volume="14107579" />
|
|
<StockData Name="5" Date="11/28/2005 00:00:00" Price="69.66" Open="70.72" Close="69.66" High="71.07" Low="69.07" Volume="36375636" />
|
|
<StockData Name="5" Date="11/29/2005 00:00:00" Price="68.1" Open="69.99" Close="68.1" High="70.3" Low="67.35" Volume="31836885" />
|
|
<StockData Name="5" Date="11/30/2005 00:00:00" Price="67.82" Open="68.43" Close="67.82" High="68.85" Low="67.52" Volume="21274032" />
|
|
<StockData Name="5" Date="12/01/2005 00:00:00" Price="71.6" Open="68.95" Close="71.6" High="71.73" Low="68.81" Volume="29031862" />
|
|
<StockData Name="5" Date="12/02/2005 00:00:00" Price="72.63" Open="72.27" Close="72.63" High="72.74" Low="70.7" Volume="31991473" />
|
|
<StockData Name="5" Date="12/05/2005 00:00:00" Price="71.82" Open="71.95" Close="71.82" High="72.53" Low="71.49" Volume="20875144" />
|
|
<StockData Name="5" Date="12/06/2005 00:00:00" Price="74.05" Open="73.93" Close="74.05" High="74.83" Low="73.35" Volume="30608181" />
|
|
<StockData Name="5" Date="12/07/2005 00:00:00" Price="73.95" Open="74.23" Close="73.95" High="74.46" Low="73.12" Volume="24267084" />
|
|
<StockData Name="5" Date="12/08/2005 00:00:00" Price="74.08" Open="73.2" Close="74.08" High="74.17" Low="72.6" Volume="28231408" />
|
|
<StockData Name="5" Date="12/09/2005 00:00:00" Price="74.33" Open="74.21" Close="74.33" High="74.59" Low="73.35" Volume="19839450" />
|
|
<StockData Name="5" Date="12/12/2005 00:00:00" Price="74.91" Open="74.87" Close="74.91" High="75.35" Low="74.56" Volume="18762459" />
|
|
<StockData Name="5" Date="12/13/2005 00:00:00" Price="74.98" Open="74.85" Close="74.98" High="75.46" Low="74.21" Volume="17636254" />
|
|
<StockData Name="5" Date="12/14/2005 00:00:00" Price="72.01" Open="72.53" Close="72.01" High="73.3" Low="70.27" Volume="51811237" />
|
|
<StockData Name="5" Date="12/15/2005 00:00:00" Price="72.18" Open="72.68" Close="72.18" High="72.86" Low="71.35" Volume="20044463" />
|
|
<StockData Name="5" Date="12/16/2005 00:00:00" Price="71.11" Open="72.14" Close="71.11" High="72.3" Low="71.06" Volume="23970393" />
|
|
<StockData Name="5" Date="12/19/2005 00:00:00" Price="71.38" Open="71.11" Close="71.38" High="72.6" Low="71.04" Volume="18909534" />
|
|
<StockData Name="5" Date="12/20/2005 00:00:00" Price="72.11" Open="71.62" Close="72.11" High="72.38" Low="71.12" Volume="17110980" />
|
|
<StockData Name="5" Date="12/21/2005 00:00:00" Price="73.5" Open="72.6" Close="73.5" High="73.61" Low="72.54" Volume="16990517" />
|
|
<StockData Name="5" Date="12/22/2005 00:00:00" Price="74.02" Open="73.91" Close="74.02" High="74.49" Low="73.6" Volume="13238187" />
|
|
<StockData Name="5" Date="12/23/2005 00:00:00" Price="73.35" Open="74.17" Close="73.35" High="74.26" Low="73.3" Volume="8209170" />
|
|
<StockData Name="5" Date="12/27/2005 00:00:00" Price="74.23" Open="74" Close="74.23" High="75.18" Low="73.95" Volume="21103452" />
|
|
<StockData Name="5" Date="12/28/2005 00:00:00" Price="73.57" Open="74.47" Close="73.57" High="74.76" Low="73.32" Volume="14240701" />
|
|
<StockData Name="5" Date="12/29/2005 00:00:00" Price="71.45" Open="73.78" Close="71.45" High="73.82" Low="71.42" Volume="17509178" />
|
|
<StockData Name="5" Date="12/30/2005 00:00:00" Price="71.89" Open="70.91" Close="71.89" High="72.43" Low="70.34" Volume="22297864" />
|
|
<StockData Name="5" Date="01/03/2006 00:00:00" Price="74.75" Open="72.38" Close="74.75" High="74.75" Low="72.25" Volume="28836148" />
|
|
<StockData Name="5" Date="01/04/2006 00:00:00" Price="74.97" Open="75.13" Close="74.97" High="75.98" Low="74.5" Volume="22175087" />
|
|
<StockData Name="5" Date="01/05/2006 00:00:00" Price="74.38" Open="74.83" Close="74.38" High="74.9" Low="73.75" Volume="16056583" />
|
|
<StockData Name="5" Date="01/06/2006 00:00:00" Price="76.3" Open="75.25" Close="76.3" High="76.7" Low="74.55" Volume="25162762" />
|
|
<StockData Name="5" Date="01/09/2006 00:00:00" Price="76.05" Open="76.73" Close="76.05" High="77.2" Low="75.74" Volume="24123032" />
|
|
<StockData Name="5" Date="01/10/2006 00:00:00" Price="80.86" Open="76.25" Close="80.86" High="81.89" Low="75.83" Volume="81441178" />
|
|
<StockData Name="5" Date="01/11/2006 00:00:00" Price="83.9" Open="83.84" Close="83.9" High="84.8" Low="82.59" Volume="53364126" />
|
|
<StockData Name="5" Date="01/12/2006 00:00:00" Price="84.29" Open="84.97" Close="84.29" High="86.4" Low="83.62" Volume="45743138" />
|
|
<StockData Name="5" Date="01/13/2006 00:00:00" Price="85.59" Open="84.99" Close="85.59" High="86.01" Low="84.6" Volume="27736199" />
|
|
<StockData Name="5" Date="01/17/2006 00:00:00" Price="84.71" Open="85.7" Close="84.71" High="86.38" Low="83.87" Volume="29887895" />
|
|
<StockData Name="5" Date="01/18/2006 00:00:00" Price="82.49" Open="83.08" Close="82.49" High="84.05" Low="81.85" Volume="43325643" />
|
|
<StockData Name="5" Date="01/19/2006 00:00:00" Price="79.04" Open="81.25" Close="79.04" High="81.66" Low="78.74" Volume="60585718" />
|
|
<StockData Name="5" Date="01/20/2006 00:00:00" Price="76.09" Open="79.28" Close="76.09" High="80.04" Low="75.83" Volume="40662121" />
|
|
<StockData Name="5" Date="01/23/2006 00:00:00" Price="77.67" Open="76.1" Close="77.67" High="79.56" Low="76" Volume="37848941" />
|
|
<StockData Name="5" Date="01/24/2006 00:00:00" Price="76.04" Open="78.76" Close="76.04" High="79.42" Low="75.77" Volume="40808839" />
|
|
<StockData Name="5" Date="01/25/2006 00:00:00" Price="74.2" Open="77.39" Close="74.2" High="77.5" Low="73.25" Volume="45574277" />
|
|
<StockData Name="5" Date="01/26/2006 00:00:00" Price="72.33" Open="74.53" Close="72.33" High="75.43" Low="71.93" Volume="42228441" />
|
|
<StockData Name="5" Date="01/27/2006 00:00:00" Price="72.03" Open="72.95" Close="72.03" High="73.6" Low="71.1" Volume="34085315" />
|
|
<StockData Name="5" Date="01/30/2006 00:00:00" Price="75" Open="71.17" Close="75" High="76.6" Low="70.87" Volume="49942893" />
|
|
<StockData Name="5" Date="01/31/2006 00:00:00" Price="75.51" Open="75.5" Close="75.51" High="76.34" Low="73.75" Volume="32626535" />
|
|
<StockData Name="5" Date="02/01/2006 00:00:00" Price="75.42" Open="74.95" Close="75.42" High="76.46" Low="74.64" Volume="18619393" />
|
|
<StockData Name="5" Date="02/02/2006 00:00:00" Price="72.1" Open="75.1" Close="72.1" High="75.36" Low="72.05" Volume="25271206" />
|
|
<StockData Name="5" Date="02/03/2006 00:00:00" Price="71.85" Open="72.24" Close="71.85" High="72.79" Low="71.04" Volume="24720088" />
|
|
<StockData Name="5" Date="02/06/2006 00:00:00" Price="67.3" Open="72.02" Close="67.3" High="72.51" Low="66.74" Volume="59008358" />
|
|
<StockData Name="5" Date="02/07/2006 00:00:00" Price="67.6" Open="68.27" Close="67.6" High="69.48" Low="66.68" Volume="49615481" />
|
|
<StockData Name="5" Date="02/08/2006 00:00:00" Price="68.81" Open="68.49" Close="68.81" High="69.08" Low="66" Volume="34045200" />
|
|
<StockData Name="5" Date="02/09/2006 00:00:00" Price="64.95" Open="69.1" Close="64.95" High="69.23" Low="64.53" Volume="41078352" />
|
|
<StockData Name="5" Date="02/10/2006 00:00:00" Price="67.31" Open="65.18" Close="67.31" High="67.67" Low="62.9" Volume="62874132" />
|
|
<StockData Name="5" Date="02/13/2006 00:00:00" Price="64.71" Open="66.63" Close="64.71" High="66.75" Low="64.64" Volume="31558266" />
|
|
<StockData Name="5" Date="02/14/2006 00:00:00" Price="67.64" Open="65.1" Close="67.64" High="68.1" Low="65" Volume="41468371" />
|
|
<StockData Name="5" Date="02/15/2006 00:00:00" Price="69.22" Open="67.16" Close="69.22" High="69.62" Low="66.75" Volume="41430019" />
|
|
<StockData Name="5" Date="02/16/2006 00:00:00" Price="70.57" Open="69.91" Close="70.57" High="71.01" Low="69.48" Volume="34069382" />
|
|
<StockData Name="5" Date="02/17/2006 00:00:00" Price="70.29" Open="70.3" Close="70.29" High="70.89" Low="69.61" Volume="20571381" />
|
|
<StockData Name="5" Date="02/21/2006 00:00:00" Price="69.08" Open="70.59" Close="69.08" High="70.8" Low="68.68" Volume="27848825" />
|
|
<StockData Name="5" Date="02/22/2006 00:00:00" Price="71.32" Open="69" Close="71.32" High="71.67" Low="68" Volume="34946546" />
|
|
<StockData Name="5" Date="02/23/2006 00:00:00" Price="71.75" Open="71.79" Close="71.75" High="73" Low="71.43" Volume="30625253" />
|
|
<StockData Name="5" Date="02/24/2006 00:00:00" Price="71.46" Open="72.14" Close="71.46" High="72.89" Low="71.2" Volume="19099420" />
|
|
<StockData Name="5" Date="02/27/2006 00:00:00" Price="70.99" Open="71.99" Close="70.99" High="72.12" Low="70.65" Volume="28263454" />
|
|
<StockData Name="5" Date="02/28/2006 00:00:00" Price="68.49" Open="71.58" Close="68.49" High="72.4" Low="68.1" Volume="45267685" />
|
|
<StockData Name="5" Date="03/01/2006 00:00:00" Price="69.1" Open="68.84" Close="69.1" High="69.49" Low="68.02" Volume="27281381" />
|
|
<StockData Name="5" Date="03/02/2006 00:00:00" Price="69.61" Open="68.98" Close="69.61" High="69.99" Low="68.67" Volume="22342316" />
|
|
<StockData Name="5" Date="03/03/2006 00:00:00" Price="67.72" Open="69.4" Close="67.72" High="69.91" Low="67.53" Volume="26350536" />
|
|
<StockData Name="5" Date="03/06/2006 00:00:00" Price="65.48" Open="67.69" Close="65.48" High="67.72" Low="64.94" Volume="32618014" />
|
|
<StockData Name="5" Date="03/07/2006 00:00:00" Price="66.31" Open="65.76" Close="66.31" High="66.9" Low="65.08" Volume="31178877" />
|
|
<StockData Name="5" Date="03/08/2006 00:00:00" Price="65.66" Open="66.29" Close="65.66" High="67.2" Low="65.35" Volume="23337563" />
|
|
<StockData Name="5" Date="03/09/2006 00:00:00" Price="63.93" Open="65.98" Close="63.93" High="66.47" Low="63.81" Volume="28580984" />
|
|
<StockData Name="5" Date="03/10/2006 00:00:00" Price="63.19" Open="64.01" Close="63.19" High="64.49" Low="62.45" Volume="37264135" />
|
|
<StockData Name="5" Date="03/13/2006 00:00:00" Price="65.68" Open="65.05" Close="65.68" High="66.28" Low="64.79" Volume="30764806" />
|
|
<StockData Name="5" Date="03/14/2006 00:00:00" Price="67.32" Open="65.77" Close="67.32" High="67.32" Low="65.5" Volume="22943719" />
|
|
<StockData Name="5" Date="03/15/2006 00:00:00" Price="66.23" Open="67.71" Close="66.23" High="68.04" Low="65.52" Volume="31867959" />
|
|
<StockData Name="5" Date="03/16/2006 00:00:00" Price="64.31" Open="66.85" Close="64.31" High="66.9" Low="64.3" Volume="26784532" />
|
|
<StockData Name="5" Date="03/17/2006 00:00:00" Price="64.66" Open="64.75" Close="64.66" High="65.54" Low="64.11" Volume="29048435" />
|
|
<StockData Name="5" Date="03/20/2006 00:00:00" Price="63.99" Open="65.22" Close="63.99" High="65.46" Low="63.87" Volume="21627764" />
|
|
<StockData Name="5" Date="03/21/2006 00:00:00" Price="61.81" Open="64.29" Close="61.81" High="64.34" Low="61.39" Volume="48048714" />
|
|
<StockData Name="5" Date="03/22/2006 00:00:00" Price="61.67" Open="62.16" Close="61.67" High="63.25" Low="61.27" Volume="48087166" />
|
|
<StockData Name="5" Date="03/23/2006 00:00:00" Price="60.16" Open="61.82" Close="60.16" High="61.9" Low="59.61" Volume="51054888" />
|
|
<StockData Name="5" Date="03/24/2006 00:00:00" Price="59.96" Open="60.25" Close="59.96" High="60.94" Low="59.03" Volume="38293616" />
|
|
<StockData Name="5" Date="03/27/2006 00:00:00" Price="59.51" Open="60.35" Close="59.51" High="61.38" Low="59.4" Volume="39601685" />
|
|
<StockData Name="5" Date="03/28/2006 00:00:00" Price="58.71" Open="59.63" Close="58.71" High="60.14" Low="58.25" Volume="48944176" />
|
|
<StockData Name="5" Date="03/29/2006 00:00:00" Price="62.33" Open="59.13" Close="62.33" High="62.52" Low="57.67" Volume="83839008" />
|
|
<StockData Name="5" Date="03/30/2006 00:00:00" Price="62.75" Open="62.82" Close="62.75" High="63.3" Low="61.53" Volume="49678962" />
|
|
<StockData Name="5" Date="03/31/2006 00:00:00" Price="62.72" Open="63.25" Close="62.72" High="63.61" Low="62.24" Volume="29113658" />
|
|
<StockData Name="5" Date="04/03/2006 00:00:00" Price="62.65" Open="63.67" Close="62.65" High="64.12" Low="62.61" Volume="29150123" />
|
|
<StockData Name="5" Date="04/04/2006 00:00:00" Price="61.17" Open="62.1" Close="61.17" High="62.22" Low="61.05" Volume="33294621" />
|
|
<StockData Name="5" Date="04/05/2006 00:00:00" Price="67.21" Open="64.71" Close="67.21" High="67.21" Low="64.15" Volume="79819347" />
|
|
<StockData Name="5" Date="04/06/2006 00:00:00" Price="71.24" Open="68.3" Close="71.24" High="72.05" Low="68.2" Volume="95145996" />
|
|
<StockData Name="5" Date="04/07/2006 00:00:00" Price="69.79" Open="70.93" Close="69.79" High="71.21" Low="68.47" Volume="55192257" />
|
|
<StockData Name="5" Date="04/10/2006 00:00:00" Price="68.67" Open="70.29" Close="68.67" High="70.93" Low="68.45" Volume="32287692" />
|
|
<StockData Name="5" Date="04/11/2006 00:00:00" Price="67.99" Open="68.99" Close="67.99" High="69.3" Low="67.07" Volume="33553596" />
|
|
<StockData Name="5" Date="04/12/2006 00:00:00" Price="66.71" Open="68.01" Close="66.71" High="68.17" Low="66.3" Volume="26444063" />
|
|
<StockData Name="5" Date="04/13/2006 00:00:00" Price="66.47" Open="66.34" Close="66.47" High="67.44" Low="65.81" Volume="26246687" />
|
|
<StockData Name="5" Date="04/17/2006 00:00:00" Price="64.81" Open="66.51" Close="64.81" High="66.84" Low="64.35" Volume="25797034" />
|
|
<StockData Name="5" Date="04/18/2006 00:00:00" Price="66.22" Open="65.04" Close="66.22" High="66.47" Low="64.79" Volume="28394581" />
|
|
<StockData Name="5" Date="04/19/2006 00:00:00" Price="65.65" Open="66.82" Close="65.65" High="67" Low="65.47" Volume="39001359" />
|
|
<StockData Name="5" Date="04/20/2006 00:00:00" Price="67.63" Open="69.51" Close="67.63" High="70" Low="66.2" Volume="59549808" />
|
|
<StockData Name="5" Date="04/21/2006 00:00:00" Price="67.04" Open="68.19" Close="67.04" High="68.64" Low="66.47" Volume="28186439" />
|
|
<StockData Name="5" Date="04/24/2006 00:00:00" Price="65.75" Open="66.85" Close="65.75" High="66.92" Low="65.5" Volume="25255211" />
|
|
<StockData Name="5" Date="04/25/2006 00:00:00" Price="66.17" Open="65.96" Close="66.17" High="66.59" Low="65.56" Volume="18896303" />
|
|
<StockData Name="5" Date="04/26/2006 00:00:00" Price="68.15" Open="66.65" Close="68.15" High="68.28" Low="66.4" Volume="25391443" />
|
|
<StockData Name="5" Date="04/27/2006 00:00:00" Price="69.36" Open="67.73" Close="69.36" High="69.86" Low="67.35" Volume="30214948" />
|
|
<StockData Name="5" Date="04/28/2006 00:00:00" Price="70.39" Open="69.38" Close="70.39" High="71.3" Low="69.2" Volume="27148437" />
|
|
<StockData Name="5" Date="05/01/2006 00:00:00" Price="69.6" Open="70.77" Close="69.6" High="71.54" Low="69.16" Volume="26806922" />
|
|
<StockData Name="5" Date="05/02/2006 00:00:00" Price="71.62" Open="70.15" Close="71.62" High="71.98" Low="70.11" Volume="27569881" />
|
|
<StockData Name="5" Date="05/03/2006 00:00:00" Price="71.14" Open="71.83" Close="71.14" High="71.95" Low="70.18" Volume="24546221" />
|
|
<StockData Name="5" Date="05/04/2006 00:00:00" Price="71.13" Open="71.22" Close="71.13" High="72.89" Low="70.46" Volume="30731575" />
|
|
<StockData Name="5" Date="05/05/2006 00:00:00" Price="71.89" Open="71.86" Close="71.89" High="72.25" Low="71.15" Volume="20141642" />
|
|
<StockData Name="5" Date="05/08/2006 00:00:00" Price="71.89" Open="72.99" Close="71.89" High="73.8" Low="71.72" Volume="21247638" />
|
|
<StockData Name="5" Date="05/09/2006 00:00:00" Price="71.03" Open="71.82" Close="71.03" High="72.56" Low="70.62" Volume="18989943" />
|
|
<StockData Name="5" Date="05/10/2006 00:00:00" Price="70.6" Open="71.29" Close="70.6" High="71.33" Low="69.61" Volume="16695914" />
|
|
<StockData Name="5" Date="05/11/2006 00:00:00" Price="68.15" Open="70.8" Close="68.15" High="70.84" Low="67.55" Volume="29032268" />
|
|
<StockData Name="5" Date="05/12/2006 00:00:00" Price="67.7" Open="67.85" Close="67.7" High="68.69" Low="66.86" Volume="22926807" />
|
|
<StockData Name="5" Date="05/15/2006 00:00:00" Price="67.79" Open="67.37" Close="67.79" High="68.38" Low="67.12" Volume="18921051" />
|
|
<StockData Name="5" Date="05/16/2006 00:00:00" Price="64.98" Open="68.1" Close="64.98" High="68.25" Low="64.75" Volume="33470860" />
|
|
<StockData Name="5" Date="05/17/2006 00:00:00" Price="65.26" Open="64.7" Close="65.26" High="65.7" Low="64.07" Volume="26941146" />
|
|
<StockData Name="5" Date="05/18/2006 00:00:00" Price="63.18" Open="65.68" Close="63.18" High="66.26" Low="63.12" Volume="23524811" />
|
|
<StockData Name="5" Date="05/19/2006 00:00:00" Price="64.51" Open="63.26" Close="64.51" High="64.88" Low="62.82" Volume="35221586" />
|
|
<StockData Name="5" Date="05/22/2006 00:00:00" Price="63.38" Open="63.87" Close="63.38" High="63.99" Low="62.77" Volume="25680800" />
|
|
<StockData Name="5" Date="05/23/2006 00:00:00" Price="63.15" Open="64.86" Close="63.15" High="65.19" Low="63" Volume="24814061" />
|
|
<StockData Name="5" Date="05/24/2006 00:00:00" Price="63.34" Open="62.99" Close="63.34" High="63.65" Low="61.56" Volume="32722949" />
|
|
<StockData Name="5" Date="05/25/2006 00:00:00" Price="64.33" Open="64.26" Close="64.33" High="64.45" Low="63.29" Volume="16563319" />
|
|
<StockData Name="5" Date="05/26/2006 00:00:00" Price="63.55" Open="64.31" Close="63.55" High="64.56" Low="63.14" Volume="15464811" />
|
|
<StockData Name="5" Date="05/30/2006 00:00:00" Price="61.22" Open="63.29" Close="61.22" High="63.3" Low="61.22" Volume="20125338" />
|
|
<StockData Name="5" Date="05/31/2006 00:00:00" Price="59.77" Open="61.76" Close="59.77" High="61.79" Low="58.69" Volume="45755325" />
|
|
<StockData Name="5" Date="06/01/2006 00:00:00" Price="62.17" Open="59.85" Close="62.17" High="62.28" Low="59.52" Volume="33669043" />
|
|
<StockData Name="5" Date="06/02/2006 00:00:00" Price="61.66" Open="62.43" Close="61.66" High="63.1" Low="60.88" Volume="24496720" />
|
|
<StockData Name="5" Date="06/05/2006 00:00:00" Price="60" Open="61.15" Close="60" High="61.15" Low="59.97" Volume="21639826" />
|
|
<StockData Name="5" Date="06/06/2006 00:00:00" Price="59.72" Open="60.22" Close="59.72" High="60.63" Low="58.91" Volume="25933308" />
|
|
<StockData Name="5" Date="06/07/2006 00:00:00" Price="58.56" Open="60.1" Close="58.56" High="60.4" Low="58.35" Volume="26813938" />
|
|
<StockData Name="5" Date="06/08/2006 00:00:00" Price="60.76" Open="58.44" Close="60.76" High="60.93" Low="57.15" Volume="49911361" />
|
|
<StockData Name="5" Date="06/09/2006 00:00:00" Price="59.24" Open="61.18" Close="59.24" High="61.56" Low="59.1" Volume="27712815" />
|
|
<StockData Name="5" Date="06/12/2006 00:00:00" Price="57" Open="59.4" Close="57" High="59.73" Low="56.96" Volume="25642234" />
|
|
<StockData Name="5" Date="06/13/2006 00:00:00" Price="58.33" Open="57.61" Close="58.33" High="59.1" Low="57.36" Volume="38605066" />
|
|
<StockData Name="5" Date="06/14/2006 00:00:00" Price="57.61" Open="58.28" Close="57.61" High="58.78" Low="56.69" Volume="31371508" />
|
|
<StockData Name="5" Date="06/15/2006 00:00:00" Price="59.38" Open="57.3" Close="59.38" High="59.74" Low="56.75" Volume="42519228" />
|
|
<StockData Name="5" Date="06/16/2006 00:00:00" Price="57.56" Open="58.96" Close="57.56" High="59.19" Low="57.52" Volume="29939223" />
|
|
<StockData Name="5" Date="06/19/2006 00:00:00" Price="57.2" Open="57.83" Close="57.2" High="58.18" Low="57" Volume="25773905" />
|
|
<StockData Name="5" Date="06/20/2006 00:00:00" Price="57.47" Open="57.61" Close="57.47" High="58.35" Low="57.29" Volume="24036581" />
|
|
<StockData Name="5" Date="06/21/2006 00:00:00" Price="57.86" Open="57.74" Close="57.86" High="58.71" Low="57.3" Volume="30856077" />
|
|
<StockData Name="5" Date="06/22/2006 00:00:00" Price="59.58" Open="58.2" Close="59.58" High="59.75" Low="58.07" Volume="34551392" />
|
|
<StockData Name="5" Date="06/23/2006 00:00:00" Price="58.83" Open="59.72" Close="58.83" High="60.17" Low="58.73" Volume="23578607" />
|
|
<StockData Name="5" Date="06/26/2006 00:00:00" Price="58.99" Open="59.17" Close="58.99" High="59.2" Low="58.37" Volume="16661904" />
|
|
<StockData Name="5" Date="06/27/2006 00:00:00" Price="57.43" Open="59.09" Close="57.43" High="59.22" Low="57.4" Volume="19665400" />
|
|
<StockData Name="5" Date="06/28/2006 00:00:00" Price="56.02" Open="57.29" Close="56.02" High="57.3" Low="55.41" Volume="30395258" />
|
|
<StockData Name="5" Date="06/29/2006 00:00:00" Price="58.97" Open="56.76" Close="58.97" High="59.09" Low="56.39" Volume="31258941" />
|
|
<StockData Name="5" Date="06/30/2006 00:00:00" Price="57.27" Open="57.59" Close="57.27" High="57.75" Low="56.5" Volume="26451164" />
|
|
<StockData Name="5" Date="07/03/2006 00:00:00" Price="57.95" Open="57.52" Close="57.95" High="58.18" Low="57.34" Volume="6956169" />
|
|
<StockData Name="5" Date="07/05/2006 00:00:00" Price="57" Open="57.15" Close="57" High="57.6" Low="56.56" Volume="18530216" />
|
|
<StockData Name="5" Date="07/06/2006 00:00:00" Price="55.77" Open="57.09" Close="55.77" High="57.4" Low="55.61" Volume="22620152" />
|
|
<StockData Name="5" Date="07/07/2006 00:00:00" Price="55.4" Open="55.48" Close="55.4" High="56.55" Low="54.67" Volume="28549502" />
|
|
<StockData Name="5" Date="07/10/2006 00:00:00" Price="55" Open="55.7" Close="55" High="56.49" Low="54.5" Volume="18971433" />
|
|
<StockData Name="5" Date="07/11/2006 00:00:00" Price="55.65" Open="55.11" Close="55.65" High="55.99" Low="54.53" Volume="29477035" />
|
|
<StockData Name="5" Date="07/12/2006 00:00:00" Price="52.96" Open="55.17" Close="52.96" High="55.24" Low="52.92" Volume="33118840" />
|
|
<StockData Name="5" Date="07/13/2006 00:00:00" Price="52.25" Open="52.03" Close="52.25" High="54.12" Low="51.41" Volume="44639492" />
|
|
<StockData Name="5" Date="07/14/2006 00:00:00" Price="50.67" Open="52.5" Close="50.67" High="52.89" Low="50.16" Volume="35465535" />
|
|
<StockData Name="5" Date="07/17/2006 00:00:00" Price="52.37" Open="51.73" Close="52.37" High="53.11" Low="51.65" Volume="36594798" />
|
|
<StockData Name="5" Date="07/18/2006 00:00:00" Price="52.9" Open="53.16" Close="52.9" High="53.85" Low="51.85" Volume="35755729" />
|
|
<StockData Name="5" Date="07/19/2006 00:00:00" Price="54.1" Open="52.96" Close="54.1" High="55.08" Low="52.36" Volume="50133874" />
|
|
<StockData Name="5" Date="07/20/2006 00:00:00" Price="60.5" Open="60.99" Close="60.5" High="61.59" Low="59.72" Volume="70446830" />
|
|
<StockData Name="5" Date="07/21/2006 00:00:00" Price="60.72" Open="59.82" Close="60.72" High="61.15" Low="59.64" Volume="31860034" />
|
|
<StockData Name="5" Date="07/24/2006 00:00:00" Price="61.42" Open="61.26" Close="61.42" High="62.1" Low="60.43" Volume="25821004" />
|
|
<StockData Name="5" Date="07/25/2006 00:00:00" Price="61.93" Open="61.78" Close="61.93" High="62.09" Low="60.78" Volume="21045822" />
|
|
<StockData Name="5" Date="07/26/2006 00:00:00" Price="63.87" Open="62" Close="63.87" High="64.64" Low="61.68" Volume="32093907" />
|
|
<StockData Name="5" Date="07/27/2006 00:00:00" Price="63.4" Open="64.5" Close="63.4" High="65.02" Low="62.86" Volume="26253218" />
|
|
<StockData Name="5" Date="07/28/2006 00:00:00" Price="65.59" Open="63.94" Close="65.59" High="65.68" Low="63.5" Volume="24701342" />
|
|
<StockData Name="5" Date="07/31/2006 00:00:00" Price="67.96" Open="66.83" Close="67.96" High="68.63" Low="66.28" Volume="31896633" />
|
|
<StockData Name="5" Date="08/01/2006 00:00:00" Price="67.18" Open="67.2" Close="67.18" High="67.93" Low="65.94" Volume="25422342" />
|
|
<StockData Name="5" Date="08/02/2006 00:00:00" Price="68.16" Open="67.65" Close="68.16" High="68.68" Low="67.51" Volume="19676548" />
|
|
<StockData Name="5" Date="08/03/2006 00:00:00" Price="69.59" Open="67.91" Close="69.59" High="70" Low="67.81" Volume="30050087" />
|
|
<StockData Name="5" Date="08/04/2006 00:00:00" Price="68.3" Open="67.05" Close="68.3" High="68.61" Low="64.96" Volume="66185563" />
|
|
<StockData Name="5" Date="08/07/2006 00:00:00" Price="67.21" Open="67.72" Close="67.21" High="69.6" Low="66.31" Volume="44860684" />
|
|
<StockData Name="5" Date="08/08/2006 00:00:00" Price="64.78" Open="67.09" Close="64.78" High="67.11" Low="64.51" Volume="35639691" />
|
|
<StockData Name="5" Date="08/09/2006 00:00:00" Price="63.59" Open="65.49" Close="63.59" High="65.6" Low="63.4" Volume="34144146" />
|
|
<StockData Name="5" Date="08/10/2006 00:00:00" Price="64.07" Open="63.15" Close="64.07" High="64.81" Low="62.7" Volume="24922555" />
|
|
<StockData Name="5" Date="08/11/2006 00:00:00" Price="63.65" Open="63.24" Close="63.65" High="64.13" Low="62.58" Volume="27769040" />
|
|
<StockData Name="5" Date="08/14/2006 00:00:00" Price="63.94" Open="64.05" Close="63.94" High="65.22" Low="63.6" Volume="25630849" />
|
|
<StockData Name="5" Date="08/15/2006 00:00:00" Price="66.45" Open="65.34" Close="66.45" High="66.5" Low="64.8" Volume="30776194" />
|
|
<StockData Name="5" Date="08/16/2006 00:00:00" Price="67.98" Open="67.1" Close="67.98" High="68.07" Low="66.33" Volume="27910573" />
|
|
<StockData Name="5" Date="08/17/2006 00:00:00" Price="67.59" Open="68" Close="67.59" High="68.66" Low="67.18" Volume="20755486" />
|
|
<StockData Name="5" Date="08/18/2006 00:00:00" Price="67.91" Open="67.71" Close="67.91" High="68.4" Low="67.26" Volume="19155769" />
|
|
<StockData Name="5" Date="08/21/2006 00:00:00" Price="66.56" Open="67.3" Close="66.56" High="67.31" Low="66.15" Volume="18799894" />
|
|
<StockData Name="5" Date="08/22/2006 00:00:00" Price="67.62" Open="66.68" Close="67.62" High="68.32" Low="66.5" Volume="20614765" />
|
|
<StockData Name="5" Date="08/23/2006 00:00:00" Price="67.31" Open="68" Close="67.31" High="68.65" Low="66.94" Volume="19159786" />
|
|
<StockData Name="5" Date="08/24/2006 00:00:00" Price="67.81" Open="67.89" Close="67.81" High="68.19" Low="66.27" Volume="23401393" />
|
|
<StockData Name="5" Date="08/25/2006 00:00:00" Price="68.75" Open="67.34" Close="68.75" High="69.05" Low="67.31" Volume="19442399" />
|
|
<StockData Name="5" Date="08/28/2006 00:00:00" Price="66.98" Open="68.5" Close="66.98" High="68.61" Low="66.68" Volume="26365385" />
|
|
<StockData Name="5" Date="08/29/2006 00:00:00" Price="66.48" Open="66.99" Close="66.48" High="67.26" Low="65.12" Volume="33839847" />
|
|
<StockData Name="5" Date="08/30/2006 00:00:00" Price="66.96" Open="67.34" Close="66.96" High="67.82" Low="66.68" Volume="24295394" />
|
|
<StockData Name="5" Date="08/31/2006 00:00:00" Price="67.85" Open="67.28" Close="67.85" High="68.3" Low="66.66" Volume="20528728" />
|
|
<StockData Name="5" Date="09/01/2006 00:00:00" Price="68.38" Open="68.48" Close="68.38" High="68.65" Low="67.82" Volume="14593768" />
|
|
<StockData Name="5" Date="09/05/2006 00:00:00" Price="71.48" Open="68.97" Close="71.48" High="71.5" Low="68.55" Volume="36185360" />
|
|
<StockData Name="5" Date="09/06/2006 00:00:00" Price="70.03" Open="71.08" Close="70.03" High="71.69" Low="69.7" Volume="34793523" />
|
|
<StockData Name="5" Date="09/07/2006 00:00:00" Price="72.8" Open="70.6" Close="72.8" High="73.48" Low="70.25" Volume="45286595" />
|
|
<StockData Name="5" Date="09/08/2006 00:00:00" Price="72.52" Open="73.37" Close="72.52" High="73.57" Low="71.91" Volume="32003516" />
|
|
<StockData Name="5" Date="09/11/2006 00:00:00" Price="72.5" Open="72.43" Close="72.5" High="73.73" Low="71.42" Volume="33899923" />
|
|
<StockData Name="5" Date="09/12/2006 00:00:00" Price="72.63" Open="72.81" Close="72.63" High="73.45" Low="71.45" Volume="60194956" />
|
|
<StockData Name="5" Date="09/13/2006 00:00:00" Price="74.2" Open="72.85" Close="74.2" High="74.32" Low="72.3" Volume="40939698" />
|
|
<StockData Name="5" Date="09/14/2006 00:00:00" Price="74.17" Open="73.72" Close="74.17" High="74.67" Low="73.46" Volume="28655437" />
|
|
<StockData Name="5" Date="09/15/2006 00:00:00" Price="74.1" Open="74.6" Close="74.1" High="74.98" Low="73.29" Volume="35118880" />
|
|
<StockData Name="5" Date="09/18/2006 00:00:00" Price="73.89" Open="73.8" Close="73.89" High="74.86" Low="73.3" Volume="25190372" />
|
|
<StockData Name="5" Date="09/19/2006 00:00:00" Price="73.77" Open="74.1" Close="73.77" High="74.36" Low="72.8" Volume="25360678" />
|
|
<StockData Name="5" Date="09/20/2006 00:00:00" Price="75.26" Open="74.38" Close="75.26" High="75.68" Low="74.22" Volume="29393060" />
|
|
<StockData Name="5" Date="09/21/2006 00:00:00" Price="74.65" Open="75.25" Close="74.65" High="76.06" Low="74.02" Volume="28365486" />
|
|
<StockData Name="5" Date="09/22/2006 00:00:00" Price="73" Open="74.3" Close="73" High="74.34" Low="72.58" Volume="23778485" />
|
|
<StockData Name="5" Date="09/25/2006 00:00:00" Price="75.75" Open="73.81" Close="75.75" High="75.86" Low="73.72" Volume="30710124" />
|
|
<StockData Name="5" Date="09/26/2006 00:00:00" Price="77.61" Open="76.18" Close="77.61" High="77.78" Low="76.1" Volume="39670343" />
|
|
<StockData Name="5" Date="09/27/2006 00:00:00" Price="76.41" Open="77.17" Close="76.41" High="77.47" Low="75.82" Volume="28996626" />
|
|
<StockData Name="5" Date="09/28/2006 00:00:00" Price="77.01" Open="77.02" Close="77.01" High="77.48" Low="75.95" Volume="25862827" />
|
|
<StockData Name="5" Date="09/29/2006 00:00:00" Price="76.98" Open="77.11" Close="76.98" High="77.52" Low="76.68" Volume="14497437" />
|
|
<StockData Name="5" Date="10/02/2006 00:00:00" Price="74.86" Open="75.1" Close="74.86" High="75.87" Low="74.3" Volume="25466149" />
|
|
<StockData Name="5" Date="10/03/2006 00:00:00" Price="74.08" Open="74.45" Close="74.08" High="74.95" Low="73.19" Volume="28246373" />
|
|
<StockData Name="5" Date="10/04/2006 00:00:00" Price="75.38" Open="74.1" Close="75.38" High="75.46" Low="73.16" Volume="29977255" />
|
|
<StockData Name="5" Date="10/05/2006 00:00:00" Price="74.83" Open="74.53" Close="74.83" High="76.16" Low="74.13" Volume="24427857" />
|
|
<StockData Name="5" Date="10/06/2006 00:00:00" Price="74.22" Open="74.42" Close="74.22" High="75.04" Low="73.81" Volume="16678498" />
|
|
<StockData Name="5" Date="10/09/2006 00:00:00" Price="74.63" Open="73.8" Close="74.63" High="75.08" Low="73.53" Volume="15654745" />
|
|
<StockData Name="5" Date="10/10/2006 00:00:00" Price="73.81" Open="74.54" Close="73.81" High="74.58" Low="73.08" Volume="18990054" />
|
|
<StockData Name="5" Date="10/11/2006 00:00:00" Price="73.23" Open="73.42" Close="73.23" High="73.98" Low="72.6" Volume="20424229" />
|
|
<StockData Name="5" Date="10/12/2006 00:00:00" Price="75.26" Open="73.61" Close="75.26" High="75.39" Low="73.6" Volume="21184471" />
|
|
<StockData Name="5" Date="10/13/2006 00:00:00" Price="75.02" Open="75.63" Close="75.02" High="76.88" Low="74.74" Volume="24436550" />
|
|
<StockData Name="5" Date="10/16/2006 00:00:00" Price="75.4" Open="75.19" Close="75.4" High="75.88" Low="74.79" Volume="18177534" />
|
|
<StockData Name="5" Date="10/17/2006 00:00:00" Price="74.29" Open="75.04" Close="74.29" High="75.27" Low="74.04" Volume="17181889" />
|
|
<StockData Name="5" Date="10/18/2006 00:00:00" Price="74.53" Open="74.75" Close="74.53" High="78.59" Low="73.91" Volume="40963457" />
|
|
<StockData Name="5" Date="10/19/2006 00:00:00" Price="78.99" Open="79.26" Close="78.99" High="79.95" Low="78.16" Volume="54178768" />
|
|
<StockData Name="5" Date="10/20/2006 00:00:00" Price="79.95" Open="78.97" Close="79.95" High="79.99" Low="78.67" Volume="22847803" />
|
|
<StockData Name="5" Date="10/23/2006 00:00:00" Price="81.46" Open="79.99" Close="81.46" High="81.9" Low="79.75" Volume="29739356" />
|
|
<StockData Name="5" Date="10/24/2006 00:00:00" Price="81.05" Open="81.21" Close="81.05" High="81.68" Low="80.2" Volume="16546233" />
|
|
<StockData Name="5" Date="10/25/2006 00:00:00" Price="81.68" Open="81.35" Close="81.68" High="82" Low="81.01" Volume="17333103" />
|
|
<StockData Name="5" Date="10/26/2006 00:00:00" Price="82.19" Open="81.9" Close="82.19" High="82.6" Low="81.13" Volume="15460186" />
|
|
<StockData Name="5" Date="10/27/2006 00:00:00" Price="80.41" Open="81.75" Close="80.41" High="82.45" Low="80.01" Volume="21249650" />
|
|
<StockData Name="5" Date="10/30/2006 00:00:00" Price="80.42" Open="79.98" Close="80.42" High="80.9" Low="79.5" Volume="17855789" />
|
|
<StockData Name="5" Date="10/31/2006 00:00:00" Price="81.08" Open="81.45" Close="81.08" High="81.68" Low="80.23" Volume="17916251" />
|
|
<StockData Name="5" Date="11/01/2006 00:00:00" Price="79.16" Open="81.1" Close="79.16" High="81.38" Low="78.36" Volume="21866341" />
|
|
<StockData Name="5" Date="11/02/2006 00:00:00" Price="78.98" Open="78.92" Close="78.98" High="79.32" Low="78.5" Volume="16627341" />
|
|
<StockData Name="5" Date="11/03/2006 00:00:00" Price="78.29" Open="79.36" Close="78.29" High="79.53" Low="77.79" Volume="15426335" />
|
|
<StockData Name="5" Date="11/06/2006 00:00:00" Price="79.71" Open="78.95" Close="79.71" High="80.06" Low="78.43" Volume="15525782" />
|
|
<StockData Name="5" Date="11/07/2006 00:00:00" Price="80.51" Open="80.45" Close="80.51" High="81" Low="80.13" Volume="18788494" />
|
|
<StockData Name="5" Date="11/08/2006 00:00:00" Price="82.45" Open="80.02" Close="82.45" High="82.69" Low="79.89" Volume="24699702" />
|
|
<StockData Name="5" Date="11/09/2006 00:00:00" Price="83.34" Open="82.9" Close="83.34" High="84.69" Low="82.12" Volume="32973747" />
|
|
<StockData Name="5" Date="11/10/2006 00:00:00" Price="83.12" Open="83.55" Close="83.12" High="83.6" Low="82.5" Volume="13358721" />
|
|
<StockData Name="5" Date="11/13/2006 00:00:00" Price="84.35" Open="83.22" Close="84.35" High="84.45" Low="82.64" Volume="16105532" />
|
|
<StockData Name="5" Date="11/14/2006 00:00:00" Price="85" Open="84.8" Close="85" High="85" Low="83.9" Volume="21054939" />
|
|
<StockData Name="5" Date="11/15/2006 00:00:00" Price="84.05" Open="85.05" Close="84.05" High="85.9" Low="84" Volume="23522893" />
|
|
<StockData Name="5" Date="11/16/2006 00:00:00" Price="85.61" Open="84.87" Close="85.61" High="86.3" Low="84.62" Volume="24796743" />
|
|
<StockData Name="5" Date="11/17/2006 00:00:00" Price="85.85" Open="85.14" Close="85.85" High="85.94" Low="85" Volume="16667310" />
|
|
<StockData Name="5" Date="11/20/2006 00:00:00" Price="86.47" Open="85.4" Close="86.47" High="87" Low="85.2" Volume="20394365" />
|
|
<StockData Name="5" Date="11/21/2006 00:00:00" Price="88.6" Open="87.42" Close="88.6" High="88.6" Low="87.11" Volume="22274133" />
|
|
<StockData Name="5" Date="11/22/2006 00:00:00" Price="90.31" Open="88.99" Close="90.31" High="90.75" Low="87.85" Volume="24013531" />
|
|
<StockData Name="5" Date="11/24/2006 00:00:00" Price="91.63" Open="89.53" Close="91.63" High="93.08" Low="89.5" Volume="18538136" />
|
|
<StockData Name="5" Date="11/27/2006 00:00:00" Price="89.54" Open="92.51" Close="89.54" High="93.16" Low="89.5" Volume="38411382" />
|
|
<StockData Name="5" Date="11/28/2006 00:00:00" Price="91.81" Open="90.36" Close="91.81" High="91.97" Low="89.91" Volume="37039840" />
|
|
<StockData Name="5" Date="11/29/2006 00:00:00" Price="91.8" Open="93" Close="91.8" High="93.15" Low="90.25" Volume="41361752" />
|
|
<StockData Name="5" Date="11/30/2006 00:00:00" Price="91.66" Open="92.22" Close="91.66" High="92.68" Low="91.06" Volume="31109599" />
|
|
<StockData Name="5" Date="12/01/2006 00:00:00" Price="91.32" Open="91.8" Close="91.32" High="92.33" Low="90.1" Volume="28411382" />
|
|
<StockData Name="5" Date="12/04/2006 00:00:00" Price="91.12" Open="91.88" Close="91.12" High="92.05" Low="90.5" Volume="25367238" />
|
|
<StockData Name="5" Date="12/05/2006 00:00:00" Price="91.27" Open="91.66" Close="91.27" High="92.33" Low="90.87" Volume="23684720" />
|
|
<StockData Name="5" Date="12/06/2006 00:00:00" Price="89.83" Open="90.64" Close="89.83" High="91.39" Low="89.67" Volume="22810924" />
|
|
<StockData Name="5" Date="12/07/2006 00:00:00" Price="87.04" Open="90.02" Close="87.04" High="90.5" Low="86.9" Volume="35918982" />
|
|
<StockData Name="5" Date="12/08/2006 00:00:00" Price="88.26" Open="87.23" Close="88.26" High="89.39" Low="87" Volume="28027327" />
|
|
<StockData Name="5" Date="12/11/2006 00:00:00" Price="88.75" Open="88.9" Close="88.75" High="89.3" Low="88.05" Volume="17878086" />
|
|
<StockData Name="5" Date="12/12/2006 00:00:00" Price="86.14" Open="88.61" Close="86.14" High="88.84" Low="85.53" Volume="36969616" />
|
|
<StockData Name="5" Date="12/13/2006 00:00:00" Price="89.05" Open="87.95" Close="89.05" High="89.07" Low="87.15" Volume="30625605" />
|
|
<StockData Name="5" Date="12/14/2006 00:00:00" Price="88.55" Open="89.05" Close="88.55" High="90" Low="88.26" Volume="29755459" />
|
|
<StockData Name="5" Date="12/15/2006 00:00:00" Price="87.72" Open="89.02" Close="87.72" High="89.22" Low="87.33" Volume="26432983" />
|
|
<StockData Name="5" Date="12/18/2006 00:00:00" Price="85.47" Open="87.62" Close="85.47" High="88" Low="84.59" Volume="25799210" />
|
|
<StockData Name="5" Date="12/19/2006 00:00:00" Price="86.31" Open="84.73" Close="86.31" High="86.68" Low="83.62" Volume="32562383" />
|
|
<StockData Name="5" Date="12/20/2006 00:00:00" Price="84.76" Open="86.47" Close="84.76" High="86.67" Low="84.74" Volume="20306494" />
|
|
<StockData Name="5" Date="12/21/2006 00:00:00" Price="82.9" Open="84.7" Close="82.9" High="85.48" Low="82.2" Volume="32516912" />
|
|
<StockData Name="5" Date="12/22/2006 00:00:00" Price="82.2" Open="83.46" Close="82.2" High="84.04" Low="81.6" Volume="21914590" />
|
|
<StockData Name="5" Date="12/26/2006 00:00:00" Price="81.51" Open="82.15" Close="81.51" High="82.57" Low="80.89" Volume="17540418" />
|
|
<StockData Name="5" Date="12/27/2006 00:00:00" Price="81.52" Open="78.15" Close="81.52" High="82" Low="76.77" Volume="69308684" />
|
|
<StockData Name="5" Date="12/28/2006 00:00:00" Price="80.87" Open="80.22" Close="80.87" High="81.25" Low="79.65" Volume="40672264" />
|
|
<StockData Name="5" Date="12/29/2006 00:00:00" Price="84.84" Open="83.95" Close="84.84" High="85.4" Low="83.36" Volume="38458679" />
|
|
<StockData Name="5" Date="01/03/2007 00:00:00" Price="83.8" Open="86.29" Close="83.8" High="86.58" Low="81.9" Volume="44490464" />
|
|
<StockData Name="5" Date="01/04/2007 00:00:00" Price="85.66" Open="84.05" Close="85.66" High="85.95" Low="83.82" Volume="30575948" />
|
|
<StockData Name="5" Date="01/05/2007 00:00:00" Price="85.05" Open="85.77" Close="85.05" High="86.2" Low="84.4" Volume="29831017" />
|
|
<StockData Name="5" Date="01/08/2007 00:00:00" Price="85.47" Open="85.96" Close="85.47" High="86.53" Low="85.28" Volume="28490191" />
|
|
<StockData Name="5" Date="01/09/2007 00:00:00" Price="92.57" Open="86.45" Close="92.57" High="92.98" Low="85.15" Volume="119719526" />
|
|
<StockData Name="5" Date="01/10/2007 00:00:00" Price="97" Open="94.75" Close="97" High="97.8" Low="93.45" Volume="105657993" />
|
|
<StockData Name="5" Date="01/11/2007 00:00:00" Price="95.8" Open="95.94" Close="95.8" High="96.78" Low="95.1" Volume="51509384" />
|
|
<StockData Name="5" Date="01/12/2007 00:00:00" Price="94.62" Open="94.59" Close="94.62" High="95.06" Low="93.23" Volume="46892355" />
|
|
<StockData Name="5" Date="01/16/2007 00:00:00" Price="97.1" Open="95.68" Close="97.1" High="97.25" Low="95.45" Volume="44480774" />
|
|
<StockData Name="5" Date="01/17/2007 00:00:00" Price="94.95" Open="97.56" Close="94.95" High="97.6" Low="94.82" Volume="60026766" />
|
|
<StockData Name="5" Date="01/18/2007 00:00:00" Price="89.07" Open="92.1" Close="89.07" High="92.11" Low="89.05" Volume="84546205" />
|
|
<StockData Name="5" Date="01/19/2007 00:00:00" Price="88.5" Open="88.63" Close="88.5" High="89.65" Low="88.12" Volume="48739777" />
|
|
<StockData Name="5" Date="01/22/2007 00:00:00" Price="86.79" Open="89.14" Close="86.79" High="89.16" Low="85.65" Volume="51949057" />
|
|
<StockData Name="5" Date="01/23/2007 00:00:00" Price="85.7" Open="85.73" Close="85.7" High="87.51" Low="85.51" Volume="43164137" />
|
|
<StockData Name="5" Date="01/24/2007 00:00:00" Price="86.7" Open="86.68" Close="86.7" High="87.15" Low="86.08" Volume="33167929" />
|
|
<StockData Name="5" Date="01/25/2007 00:00:00" Price="86.25" Open="87.11" Close="86.25" High="88.5" Low="86.03" Volume="32394129" />
|
|
<StockData Name="5" Date="01/26/2007 00:00:00" Price="85.38" Open="87.12" Close="85.38" High="87.37" Low="84.99" Volume="35250938" />
|
|
<StockData Name="5" Date="01/29/2007 00:00:00" Price="85.94" Open="86.3" Close="85.94" High="86.65" Low="85.53" Volume="32230902" />
|
|
<StockData Name="5" Date="01/30/2007 00:00:00" Price="85.55" Open="86.43" Close="85.55" High="86.49" Low="85.25" Volume="20670188" />
|
|
<StockData Name="5" Date="01/31/2007 00:00:00" Price="85.73" Open="84.86" Close="85.73" High="86" Low="84.35" Volume="30588270" />
|
|
<StockData Name="5" Date="02/01/2007 00:00:00" Price="84.74" Open="86.23" Close="84.74" High="86.27" Low="84.74" Volume="23747329" />
|
|
<StockData Name="5" Date="02/02/2007 00:00:00" Price="84.75" Open="84.12" Close="84.75" High="85.25" Low="83.7" Volume="22205105" />
|
|
<StockData Name="5" Date="02/05/2007 00:00:00" Price="83.94" Open="84.3" Close="83.94" High="85.23" Low="83.94" Volume="20737742" />
|
|
<StockData Name="5" Date="02/06/2007 00:00:00" Price="84.15" Open="84.45" Close="84.15" High="84.47" Low="82.86" Volume="30893975" />
|
|
<StockData Name="5" Date="02/07/2007 00:00:00" Price="86.15" Open="84.48" Close="86.15" High="86.38" Low="83.55" Volume="38180972" />
|
|
<StockData Name="5" Date="02/08/2007 00:00:00" Price="86.18" Open="85.43" Close="86.18" High="86.51" Low="85.41" Volume="24264750" />
|
|
<StockData Name="5" Date="02/09/2007 00:00:00" Price="83.27" Open="85.88" Close="83.27" High="86.2" Low="83.21" Volume="30747848" />
|
|
<StockData Name="5" Date="02/12/2007 00:00:00" Price="84.88" Open="84.43" Close="84.88" High="85.18" Low="83.63" Volume="25873256" />
|
|
<StockData Name="5" Date="02/13/2007 00:00:00" Price="84.63" Open="85.16" Close="84.63" High="85.29" Low="84.3" Volume="21250545" />
|
|
<StockData Name="5" Date="02/14/2007 00:00:00" Price="85.3" Open="84.63" Close="85.3" High="85.64" Low="84.57" Volume="18150679" />
|
|
<StockData Name="5" Date="02/15/2007 00:00:00" Price="85.21" Open="85.44" Close="85.21" High="85.62" Low="84.78" Volume="12997017" />
|
|
<StockData Name="5" Date="02/16/2007 00:00:00" Price="84.83" Open="85.25" Close="84.83" High="85.41" Low="84.66" Volume="14287487" />
|
|
<StockData Name="5" Date="02/20/2007 00:00:00" Price="85.9" Open="84.65" Close="85.9" High="86.16" Low="84.16" Volume="22070251" />
|
|
<StockData Name="5" Date="02/21/2007 00:00:00" Price="89.2" Open="85.98" Close="89.2" High="89.49" Low="85.96" Volume="41287170" />
|
|
<StockData Name="5" Date="02/22/2007 00:00:00" Price="89.51" Open="90.8" Close="89.51" High="90.81" Low="88.53" Volume="29958756" />
|
|
<StockData Name="5" Date="02/23/2007 00:00:00" Price="89.07" Open="89.16" Close="89.07" High="90.34" Low="88.85" Volume="18511599" />
|
|
<StockData Name="5" Date="02/26/2007 00:00:00" Price="88.65" Open="89.84" Close="88.65" High="90" Low="87.61" Volume="22036706" />
|
|
<StockData Name="5" Date="02/27/2007 00:00:00" Price="83.93" Open="86.3" Close="83.93" High="87.08" Low="83.41" Volume="41003907" />
|
|
<StockData Name="5" Date="02/28/2007 00:00:00" Price="84.61" Open="83" Close="84.61" High="85.6" Low="83" Volume="32860017" />
|
|
<StockData Name="5" Date="03/01/2007 00:00:00" Price="87.06" Open="84.03" Close="87.06" High="88.31" Low="83.75" Volume="50566504" />
|
|
<StockData Name="5" Date="03/02/2007 00:00:00" Price="85.41" Open="86.77" Close="85.41" High="87.54" Low="85.21" Volume="30717745" />
|
|
<StockData Name="5" Date="03/05/2007 00:00:00" Price="86.32" Open="85.89" Close="86.32" High="88.65" Low="85.76" Volume="29998978" />
|
|
<StockData Name="5" Date="03/06/2007 00:00:00" Price="88.19" Open="87.8" Close="88.19" High="88.31" Low="87.4" Volume="25847208" />
|
|
<StockData Name="5" Date="03/07/2007 00:00:00" Price="87.72" Open="88.05" Close="87.72" High="88.97" Low="87.45" Volume="22372384" />
|
|
<StockData Name="5" Date="03/08/2007 00:00:00" Price="88" Open="88.59" Close="88" High="88.72" Low="87.46" Volume="18263700" />
|
|
<StockData Name="5" Date="03/09/2007 00:00:00" Price="87.97" Open="88.8" Close="87.97" High="88.85" Low="87.4" Volume="16146443" />
|
|
<StockData Name="5" Date="03/12/2007 00:00:00" Price="89.87" Open="88.07" Close="89.87" High="89.99" Low="87.99" Volume="26057079" />
|
|
<StockData Name="5" Date="03/13/2007 00:00:00" Price="88.4" Open="89.41" Close="88.4" High="90.6" Low="88.4" Volume="30994794" />
|
|
<StockData Name="5" Date="03/14/2007 00:00:00" Price="90" Open="88.6" Close="90" High="90" Low="87.92" Volume="28449426" />
|
|
<StockData Name="5" Date="03/15/2007 00:00:00" Price="89.57" Open="89.96" Close="89.57" High="90.36" Low="89.31" Volume="19982007" />
|
|
<StockData Name="5" Date="03/16/2007 00:00:00" Price="89.59" Open="89.54" Close="89.59" High="89.99" Low="89.32" Volume="20420101" />
|
|
<StockData Name="5" Date="03/19/2007 00:00:00" Price="91.13" Open="90.24" Close="91.13" High="91.55" Low="89.59" Volume="25471457" />
|
|
<StockData Name="5" Date="03/20/2007 00:00:00" Price="91.48" Open="91.35" Close="91.48" High="91.84" Low="91.06" Volume="17474064" />
|
|
<StockData Name="5" Date="03/21/2007 00:00:00" Price="93.87" Open="91.99" Close="93.87" High="94" Low="91.65" Volume="24551703" />
|
|
<StockData Name="5" Date="03/22/2007 00:00:00" Price="93.96" Open="93.73" Close="93.96" High="94.36" Low="93" Volume="20188862" />
|
|
<StockData Name="5" Date="03/23/2007 00:00:00" Price="93.52" Open="93.35" Close="93.52" High="94.07" Low="93.3" Volume="16119797" />
|
|
<StockData Name="5" Date="03/26/2007 00:00:00" Price="95.85" Open="93.99" Close="95.85" High="95.9" Low="93.3" Volume="30916304" />
|
|
<StockData Name="5" Date="03/27/2007 00:00:00" Price="95.46" Open="95.71" Close="95.46" High="96.83" Low="95" Volume="33310415" />
|
|
<StockData Name="5" Date="03/28/2007 00:00:00" Price="93.24" Open="94.88" Close="93.24" High="95.4" Low="93.15" Volume="33906998" />
|
|
<StockData Name="5" Date="03/29/2007 00:00:00" Price="93.75" Open="94.19" Close="93.75" High="94.19" Low="92.23" Volume="25928348" />
|
|
<StockData Name="5" Date="03/30/2007 00:00:00" Price="92.91" Open="94.28" Close="92.91" High="94.68" Low="92.75" Volume="21457745" />
|
|
<StockData Name="5" Date="04/02/2007 00:00:00" Price="93.65" Open="94.14" Close="93.65" High="94.25" Low="93.02" Volume="17936060" />
|
|
<StockData Name="5" Date="04/03/2007 00:00:00" Price="94.5" Open="94.14" Close="94.5" High="95.23" Low="93.76" Volume="20870473" />
|
|
<StockData Name="5" Date="04/04/2007 00:00:00" Price="94.27" Open="94.94" Close="94.27" High="95.14" Low="94.13" Volume="17039354" />
|
|
<StockData Name="5" Date="04/05/2007 00:00:00" Price="94.68" Open="94.12" Close="94.68" High="94.68" Low="93.52" Volume="12705136" />
|
|
<StockData Name="5" Date="04/09/2007 00:00:00" Price="93.65" Open="95.21" Close="93.65" High="95.3" Low="93.04" Volume="14772985" />
|
|
<StockData Name="5" Date="04/10/2007 00:00:00" Price="94.25" Open="93.67" Close="94.25" High="94.26" Low="93.41" Volume="12598044" />
|
|
<StockData Name="5" Date="04/11/2007 00:00:00" Price="92.59" Open="93.9" Close="92.59" High="93.95" Low="92.33" Volume="19633372" />
|
|
<StockData Name="5" Date="04/12/2007 00:00:00" Price="92.19" Open="92.04" Close="92.19" High="92.31" Low="90.72" Volume="23711969" />
|
|
<StockData Name="5" Date="04/13/2007 00:00:00" Price="90.24" Open="90.9" Close="90.24" High="91.4" Low="90.06" Volume="25718529" />
|
|
<StockData Name="5" Date="04/16/2007 00:00:00" Price="91.43" Open="90.57" Close="91.43" High="91.5" Low="90.25" Volume="21764792" />
|
|
<StockData Name="5" Date="04/17/2007 00:00:00" Price="90.35" Open="92" Close="90.35" High="92.3" Low="89.7" Volume="26870049" />
|
|
<StockData Name="5" Date="04/18/2007 00:00:00" Price="90.4" Open="90.16" Close="90.4" High="90.85" Low="89.6" Volume="16585134" />
|
|
<StockData Name="5" Date="04/19/2007 00:00:00" Price="90.27" Open="90.19" Close="90.27" High="91.25" Low="89.83" Volume="15230508" />
|
|
<StockData Name="5" Date="04/20/2007 00:00:00" Price="90.97" Open="90.89" Close="90.97" High="91.18" Low="90.55" Volume="18764180" />
|
|
<StockData Name="5" Date="04/23/2007 00:00:00" Price="93.51" Open="91.58" Close="93.51" High="93.8" Low="91.42" Volume="27903253" />
|
|
<StockData Name="5" Date="04/24/2007 00:00:00" Price="93.24" Open="93.96" Close="93.24" High="96.39" Low="91.3" Volume="37729878" />
|
|
<StockData Name="5" Date="04/25/2007 00:00:00" Price="95.35" Open="94.23" Close="95.35" High="95.4" Low="93.8" Volume="43744704" />
|
|
<StockData Name="5" Date="04/26/2007 00:00:00" Price="98.84" Open="101.58" Close="98.84" High="102.5" Low="98.3" Volume="62153471" />
|
|
<StockData Name="5" Date="04/27/2007 00:00:00" Price="99.92" Open="98.18" Close="99.92" High="99.95" Low="97.69" Volume="24999358" />
|
|
<StockData Name="5" Date="04/30/2007 00:00:00" Price="99.8" Open="100.09" Close="99.8" High="101" Low="99.67" Volume="22051686" />
|
|
<StockData Name="5" Date="05/01/2007 00:00:00" Price="99.47" Open="99.59" Close="99.47" High="100.35" Low="98.55" Volume="19023775" />
|
|
<StockData Name="5" Date="05/02/2007 00:00:00" Price="100.39" Open="99.65" Close="100.39" High="100.54" Low="99.47" Volume="18125753" />
|
|
<StockData Name="5" Date="05/03/2007 00:00:00" Price="100.4" Open="100.73" Close="100.4" High="101.45" Low="100.01" Volume="20599706" />
|
|
<StockData Name="5" Date="05/04/2007 00:00:00" Price="100.81" Open="100.8" Close="100.81" High="101.6" Low="100.5" Volume="13648184" />
|
|
<StockData Name="5" Date="05/07/2007 00:00:00" Price="103.92" Open="101.08" Close="103.92" High="104.35" Low="101.01" Volume="30796827" />
|
|
<StockData Name="5" Date="05/08/2007 00:00:00" Price="105.06" Open="103.47" Close="105.06" High="105.15" Low="103.42" Volume="28026515" />
|
|
<StockData Name="5" Date="05/09/2007 00:00:00" Price="106.88" Open="104.91" Close="106.88" High="106.96" Low="104.89" Volume="25662805" />
|
|
<StockData Name="5" Date="05/10/2007 00:00:00" Price="107.34" Open="106.63" Close="107.34" High="108.84" Low="105.92" Volume="42777381" />
|
|
<StockData Name="5" Date="05/11/2007 00:00:00" Price="108.74" Open="107.74" Close="108.74" High="109.13" Low="106.78" Volume="23316021" />
|
|
<StockData Name="5" Date="05/14/2007 00:00:00" Price="109.36" Open="109.62" Close="109.36" High="110" Low="108.25" Volume="23298835" />
|
|
<StockData Name="5" Date="05/15/2007 00:00:00" Price="107.52" Open="109.57" Close="107.52" High="110.2" Low="106.48" Volume="34116236" />
|
|
<StockData Name="5" Date="05/16/2007 00:00:00" Price="107.34" Open="108.53" Close="107.34" High="108.83" Low="103.42" Volume="40275055" />
|
|
<StockData Name="5" Date="05/17/2007 00:00:00" Price="109.44" Open="107.15" Close="109.44" High="109.87" Low="107.15" Volume="26358332" />
|
|
<StockData Name="5" Date="05/18/2007 00:00:00" Price="110.02" Open="110.23" Close="110.02" High="110.64" Low="109.77" Volume="22192197" />
|
|
<StockData Name="5" Date="05/21/2007 00:00:00" Price="111.98" Open="110.31" Close="111.98" High="112.45" Low="110.05" Volume="22896870" />
|
|
<StockData Name="5" Date="05/22/2007 00:00:00" Price="113.54" Open="112.49" Close="113.54" High="113.75" Low="112.01" Volume="20457942" />
|
|
<StockData Name="5" Date="05/23/2007 00:00:00" Price="112.89" Open="114.02" Close="112.89" High="115" Low="112.59" Volume="32699553" />
|
|
<StockData Name="5" Date="05/24/2007 00:00:00" Price="110.69" Open="112.81" Close="110.69" High="114.46" Low="110.37" Volume="31740524" />
|
|
<StockData Name="5" Date="05/25/2007 00:00:00" Price="113.62" Open="112" Close="113.62" High="113.78" Low="111.5" Volume="22605857" />
|
|
<StockData Name="5" Date="05/29/2007 00:00:00" Price="114.35" Open="114.45" Close="114.35" High="114.86" Low="112.69" Volume="23074604" />
|
|
<StockData Name="5" Date="05/30/2007 00:00:00" Price="118.77" Open="114.3" Close="118.77" High="118.88" Low="113.53" Volume="52962727" />
|
|
<StockData Name="5" Date="05/31/2007 00:00:00" Price="121.19" Open="120.07" Close="121.19" High="122.17" Low="119.54" Volume="46464443" />
|
|
<StockData Name="5" Date="06/01/2007 00:00:00" Price="118.4" Open="121.1" Close="118.4" High="121.19" Low="118.29" Volume="31634770" />
|
|
<StockData Name="5" Date="06/04/2007 00:00:00" Price="121.33" Open="118.63" Close="121.33" High="121.73" Low="117.9" Volume="31714050" />
|
|
<StockData Name="5" Date="06/05/2007 00:00:00" Price="122.67" Open="121.41" Close="122.67" High="122.69" Low="120.5" Volume="32923607" />
|
|
<StockData Name="5" Date="06/06/2007 00:00:00" Price="123.64" Open="122.3" Close="123.64" High="124.05" Low="121.95" Volume="39784327" />
|
|
<StockData Name="5" Date="06/07/2007 00:00:00" Price="124.07" Open="124.99" Close="124.07" High="127.61" Low="123.19" Volume="68502341" />
|
|
<StockData Name="5" Date="06/08/2007 00:00:00" Price="124.49" Open="125.82" Close="124.49" High="125.83" Low="122.29" Volume="44424672" />
|
|
<StockData Name="5" Date="06/11/2007 00:00:00" Price="120.19" Open="126" Close="120.19" High="126.15" Low="119.54" Volume="67169301" />
|
|
<StockData Name="5" Date="06/12/2007 00:00:00" Price="120.38" Open="119.35" Close="120.38" High="121.71" Low="118.31" Volume="50996330" />
|
|
<StockData Name="5" Date="06/13/2007 00:00:00" Price="117.5" Open="121.15" Close="117.5" High="121.19" Low="115.4" Volume="61533464" />
|
|
<StockData Name="5" Date="06/14/2007 00:00:00" Price="118.75" Open="117.2" Close="118.75" High="119.45" Low="116.42" Volume="34787691" />
|
|
<StockData Name="5" Date="06/15/2007 00:00:00" Price="120.5" Open="120.62" Close="120.5" High="120.67" Low="119.86" Volume="28998667" />
|
|
<StockData Name="5" Date="06/18/2007 00:00:00" Price="125.09" Open="123.28" Close="125.09" High="125.18" Low="122.54" Volume="32567397" />
|
|
<StockData Name="5" Date="06/19/2007 00:00:00" Price="123.66" Open="124.69" Close="123.66" High="125.01" Low="122.91" Volume="33739070" />
|
|
<StockData Name="5" Date="06/20/2007 00:00:00" Price="121.55" Open="123.87" Close="121.55" High="124.66" Low="121.5" Volume="32081485" />
|
|
<StockData Name="5" Date="06/21/2007 00:00:00" Price="123.9" Open="121.7" Close="123.9" High="124.29" Low="120.72" Volume="30988733" />
|
|
<StockData Name="5" Date="06/22/2007 00:00:00" Price="123" Open="123.85" Close="123" High="124.45" Low="122.38" Volume="22702166" />
|
|
<StockData Name="5" Date="06/25/2007 00:00:00" Price="122.34" Open="124.19" Close="122.34" High="125.09" Low="121.06" Volume="34502566" />
|
|
<StockData Name="5" Date="06/26/2007 00:00:00" Price="119.65" Open="123.98" Close="119.65" High="124" Low="118.72" Volume="48035816" />
|
|
<StockData Name="5" Date="06/27/2007 00:00:00" Price="121.89" Open="120.61" Close="121.89" High="122.04" Low="119.26" Volume="34843108" />
|
|
<StockData Name="5" Date="06/28/2007 00:00:00" Price="120.56" Open="122.36" Close="120.56" High="122.49" Low="120" Volume="30085840" />
|
|
<StockData Name="5" Date="06/29/2007 00:00:00" Price="122.04" Open="121.97" Close="122.04" High="124" Low="121.09" Volume="40576077" />
|
|
<StockData Name="5" Date="07/02/2007 00:00:00" Price="121.26" Open="121.05" Close="121.26" High="122.09" Low="119.3" Volume="35578565" />
|
|
<StockData Name="5" Date="07/03/2007 00:00:00" Price="127.17" Open="122" Close="127.17" High="127.4" Low="121.5" Volume="41517190" />
|
|
<StockData Name="5" Date="07/05/2007 00:00:00" Price="132.75" Open="128.8" Close="132.75" High="132.97" Low="128.69" Volume="51894676" />
|
|
<StockData Name="5" Date="07/06/2007 00:00:00" Price="132.3" Open="133.13" Close="132.3" High="133.34" Low="130.4" Volume="31231894" />
|
|
<StockData Name="5" Date="07/09/2007 00:00:00" Price="130.33" Open="132.38" Close="130.33" High="132.9" Low="129.18" Volume="35565002" />
|
|
<StockData Name="5" Date="07/10/2007 00:00:00" Price="132.35" Open="128.88" Close="132.35" High="134.5" Low="128.81" Volume="44821783" />
|
|
<StockData Name="5" Date="07/11/2007 00:00:00" Price="132.39" Open="132.07" Close="132.39" High="133.7" Low="131.31" Volume="29348984" />
|
|
<StockData Name="5" Date="07/12/2007 00:00:00" Price="134.07" Open="133.85" Close="134.07" High="134.24" Low="132.39" Volume="25164507" />
|
|
<StockData Name="5" Date="07/13/2007 00:00:00" Price="137.73" Open="135.03" Close="137.73" High="137.85" Low="134.52" Volume="32411581" />
|
|
<StockData Name="5" Date="07/16/2007 00:00:00" Price="138.1" Open="138.39" Close="138.1" High="139.98" Low="137.5" Volume="33432591" />
|
|
<StockData Name="5" Date="07/17/2007 00:00:00" Price="138.91" Open="138.3" Close="138.91" High="139.6" Low="137.5" Volume="25355612" />
|
|
<StockData Name="5" Date="07/18/2007 00:00:00" Price="138.12" Open="138.19" Close="138.12" High="138.44" Low="136.04" Volume="27049910" />
|
|
<StockData Name="5" Date="07/19/2007 00:00:00" Price="140" Open="140.3" Close="140" High="140.81" Low="139.65" Volume="26174616" />
|
|
<StockData Name="5" Date="07/20/2007 00:00:00" Price="143.75" Open="141.65" Close="143.75" High="144.18" Low="140" Volume="41677469" />
|
|
<StockData Name="5" Date="07/23/2007 00:00:00" Price="143.7" Open="143.31" Close="143.7" High="145.22" Low="140.93" Volume="37017446" />
|
|
<StockData Name="5" Date="07/24/2007 00:00:00" Price="134.89" Open="138.88" Close="134.89" High="141" Low="134.15" Volume="64468105" />
|
|
<StockData Name="5" Date="07/25/2007 00:00:00" Price="137.26" Open="137.35" Close="137.26" High="138.36" Low="135" Volume="58254048" />
|
|
<StockData Name="5" Date="07/26/2007 00:00:00" Price="146" Open="145.91" Close="146" High="148.5" Low="136.96" Volume="78198293" />
|
|
<StockData Name="5" Date="07/27/2007 00:00:00" Price="143.85" Open="146.19" Close="143.85" High="148.92" Low="143.78" Volume="41437326" />
|
|
<StockData Name="5" Date="07/30/2007 00:00:00" Price="141.43" Open="144.33" Close="141.43" High="145.45" Low="139.57" Volume="39590684" />
|
|
<StockData Name="5" Date="07/31/2007 00:00:00" Price="131.76" Open="142.97" Close="131.76" High="143.48" Low="131.52" Volume="63252957" />
|
|
<StockData Name="5" Date="08/01/2007 00:00:00" Price="135" Open="133.64" Close="135" High="135.38" Low="127.77" Volume="62549932" />
|
|
<StockData Name="5" Date="08/02/2007 00:00:00" Price="136.49" Open="136.65" Close="136.49" High="136.96" Low="134.15" Volume="30492699" />
|
|
<StockData Name="5" Date="08/03/2007 00:00:00" Price="131.85" Open="135.26" Close="131.85" High="135.95" Low="131.5" Volume="24238329" />
|
|
<StockData Name="5" Date="08/06/2007 00:00:00" Price="135.25" Open="132.9" Close="135.25" High="135.27" Low="128.3" Volume="33068267" />
|
|
<StockData Name="5" Date="08/07/2007 00:00:00" Price="135.03" Open="134.94" Close="135.03" High="137.24" Low="132.63" Volume="33981278" />
|
|
<StockData Name="5" Date="08/08/2007 00:00:00" Price="134.01" Open="136.76" Close="134.01" High="136.86" Low="132" Volume="28867162" />
|
|
<StockData Name="5" Date="08/09/2007 00:00:00" Price="126.39" Open="131.11" Close="126.39" High="133" Low="125.09" Volume="40243225" />
|
|
<StockData Name="5" Date="08/10/2007 00:00:00" Price="125" Open="123.12" Close="125" High="127.75" Low="120.3" Volume="50383322" />
|
|
<StockData Name="5" Date="08/13/2007 00:00:00" Price="127.79" Open="128.32" Close="127.79" High="129.35" Low="126.5" Volume="26932558" />
|
|
<StockData Name="5" Date="08/14/2007 00:00:00" Price="124.03" Open="128.29" Close="124.03" High="128.3" Low="123.71" Volume="26398699" />
|
|
<StockData Name="5" Date="08/15/2007 00:00:00" Price="119.9" Open="122.74" Close="119.9" High="124.86" Low="119.65" Volume="35458951" />
|
|
<StockData Name="5" Date="08/16/2007 00:00:00" Price="117.05" Open="117.01" Close="117.05" High="118.5" Low="111.62" Volume="66667828" />
|
|
<StockData Name="5" Date="08/17/2007 00:00:00" Price="122.06" Open="122.01" Close="122.06" High="123.5" Low="119.82" Volume="42674872" />
|
|
<StockData Name="5" Date="08/20/2007 00:00:00" Price="122.22" Open="123.96" Close="122.22" High="124.5" Low="120.5" Volume="28697254" />
|
|
<StockData Name="5" Date="08/21/2007 00:00:00" Price="127.57" Open="122.21" Close="127.57" High="128.96" Low="121" Volume="46537395" />
|
|
<StockData Name="5" Date="08/22/2007 00:00:00" Price="132.51" Open="131.22" Close="132.51" High="132.75" Low="130.33" Volume="37920229" />
|
|
<StockData Name="5" Date="08/23/2007 00:00:00" Price="131.07" Open="133.09" Close="131.07" High="133.34" Low="129.76" Volume="30958438" />
|
|
<StockData Name="5" Date="08/24/2007 00:00:00" Price="135.3" Open="130.53" Close="135.3" High="135.37" Low="129.81" Volume="32557569" />
|
|
<StockData Name="5" Date="08/27/2007 00:00:00" Price="132.25" Open="133.39" Close="132.25" High="134.66" Low="132.1" Volume="25265816" />
|
|
<StockData Name="5" Date="08/28/2007 00:00:00" Price="126.82" Open="130.99" Close="126.82" High="132.41" Low="126.63" Volume="42120365" />
|
|
<StockData Name="5" Date="08/29/2007 00:00:00" Price="134.08" Open="129.88" Close="134.08" High="134.18" Low="129.54" Volume="41674427" />
|
|
<StockData Name="5" Date="08/30/2007 00:00:00" Price="136.25" Open="132.67" Close="136.25" High="138.25" Low="132.3" Volume="51272577" />
|
|
<StockData Name="5" Date="08/31/2007 00:00:00" Price="138.48" Open="139.49" Close="138.48" High="139.65" Low="137.41" Volume="31305282" />
|
|
<StockData Name="5" Date="09/04/2007 00:00:00" Price="144.16" Open="139.94" Close="144.16" High="145.73" Low="139.84" Volume="47030096" />
|
|
<StockData Name="5" Date="09/05/2007 00:00:00" Price="136.76" Open="144.97" Close="136.76" High="145.84" Low="136.1" Volume="83151957" />
|
|
<StockData Name="5" Date="09/06/2007 00:00:00" Price="135.01" Open="135.56" Close="135.01" High="137.57" Low="132.71" Volume="67902198" />
|
|
<StockData Name="5" Date="09/07/2007 00:00:00" Price="131.77" Open="132.01" Close="131.77" High="132.3" Low="130" Volume="51083769" />
|
|
<StockData Name="5" Date="09/10/2007 00:00:00" Price="136.71" Open="137" Close="136.71" High="138.04" Low="133.95" Volume="53137352" />
|
|
<StockData Name="5" Date="09/11/2007 00:00:00" Price="135.49" Open="137.9" Close="135.49" High="138.3" Low="133.75" Volume="34710176" />
|
|
<StockData Name="5" Date="09/12/2007 00:00:00" Price="136.85" Open="135.99" Close="136.85" High="139.4" Low="135.75" Volume="36548046" />
|
|
<StockData Name="5" Date="09/13/2007 00:00:00" Price="137.2" Open="138.83" Close="137.2" High="139" Low="136.65" Volume="23434314" />
|
|
<StockData Name="5" Date="09/14/2007 00:00:00" Price="138.81" Open="136.57" Close="138.81" High="138.98" Low="136.2" Volume="21678369" />
|
|
<StockData Name="5" Date="09/17/2007 00:00:00" Price="138.41" Open="138.99" Close="138.41" High="140.59" Low="137.6" Volume="28334614" />
|
|
<StockData Name="5" Date="09/18/2007 00:00:00" Price="140.92" Open="139.06" Close="140.92" High="142.85" Low="137.83" Volume="38003145" />
|
|
<StockData Name="5" Date="09/19/2007 00:00:00" Price="140.77" Open="143.02" Close="140.77" High="143.16" Low="139.4" Volume="36674264" />
|
|
<StockData Name="5" Date="09/20/2007 00:00:00" Price="140.31" Open="140.15" Close="140.31" High="141.79" Low="139.32" Volume="24708539" />
|
|
<StockData Name="5" Date="09/21/2007 00:00:00" Price="144.15" Open="141.14" Close="144.15" High="144.65" Low="140.31" Volume="40664882" />
|
|
<StockData Name="5" Date="09/24/2007 00:00:00" Price="148.28" Open="146.73" Close="148.28" High="149.85" Low="146.65" Volume="37577154" />
|
|
<StockData Name="5" Date="09/25/2007 00:00:00" Price="153.18" Open="146.84" Close="153.18" High="153.22" Low="146.82" Volume="42591025" />
|
|
<StockData Name="5" Date="09/26/2007 00:00:00" Price="152.77" Open="154.47" Close="152.77" High="155" Low="151.25" Volume="34830970" />
|
|
<StockData Name="5" Date="09/27/2007 00:00:00" Price="154.5" Open="153.77" Close="154.5" High="154.52" Low="152.32" Volume="23507014" />
|
|
<StockData Name="5" Date="09/28/2007 00:00:00" Price="153.47" Open="153.44" Close="153.47" High="154.6" Low="152.75" Volume="21959921" />
|
|
<StockData Name="5" Date="10/01/2007 00:00:00" Price="156.34" Open="154.63" Close="156.34" High="157.41" Low="152.93" Volume="29895206" />
|
|
<StockData Name="5" Date="10/02/2007 00:00:00" Price="158.45" Open="156.55" Close="158.45" High="158.59" Low="155.89" Volume="28288192" />
|
|
<StockData Name="5" Date="10/03/2007 00:00:00" Price="157.92" Open="157.78" Close="157.92" High="159.18" Low="157.01" Volume="24732737" />
|
|
<StockData Name="5" Date="10/04/2007 00:00:00" Price="156.24" Open="158" Close="156.24" High="158.08" Low="153.5" Volume="23462781" />
|
|
<StockData Name="5" Date="10/05/2007 00:00:00" Price="161.45" Open="158.37" Close="161.45" High="161.58" Low="157.7" Volume="33678260" />
|
|
<StockData Name="5" Date="10/08/2007 00:00:00" Price="167.91" Open="163.49" Close="167.91" High="167.91" Low="162.97" Volume="29854511" />
|
|
<StockData Name="5" Date="10/09/2007 00:00:00" Price="167.86" Open="170.2" Close="167.86" High="171.11" Low="166.68" Volume="39494476" />
|
|
<StockData Name="5" Date="10/10/2007 00:00:00" Price="166.79" Open="167.55" Close="166.79" High="167.88" Low="165.6" Volume="23842437" />
|
|
<StockData Name="5" Date="10/11/2007 00:00:00" Price="162.23" Open="169.49" Close="162.23" High="171.88" Low="153.21" Volume="58713949" />
|
|
<StockData Name="5" Date="10/12/2007 00:00:00" Price="167.25" Open="163.01" Close="167.25" High="167.28" Low="161.8" Volume="35284159" />
|
|
<StockData Name="5" Date="10/15/2007 00:00:00" Price="166.98" Open="167.98" Close="166.98" High="169.57" Low="163.5" Volume="38497463" />
|
|
<StockData Name="5" Date="10/16/2007 00:00:00" Price="169.58" Open="165.54" Close="169.58" High="170.18" Low="165.15" Volume="38136777" />
|
|
<StockData Name="5" Date="10/17/2007 00:00:00" Price="172.75" Open="172.69" Close="172.75" High="173.04" Low="169.18" Volume="40271862" />
|
|
<StockData Name="5" Date="10/18/2007 00:00:00" Price="173.5" Open="171.5" Close="173.5" High="174.19" Low="171.05" Volume="29440947" />
|
|
<StockData Name="5" Date="10/19/2007 00:00:00" Price="170.42" Open="174.24" Close="170.42" High="174.63" Low="170" Volume="46116911" />
|
|
<StockData Name="5" Date="10/22/2007 00:00:00" Price="174.36" Open="170.35" Close="174.36" High="174.9" Low="169.96" Volume="58910605" />
|
|
<StockData Name="5" Date="10/23/2007 00:00:00" Price="186.16" Open="188.56" Close="186.16" High="188.6" Low="182.76" Volume="64112989" />
|
|
<StockData Name="5" Date="10/24/2007 00:00:00" Price="185.93" Open="185.81" Close="185.93" High="187.21" Low="179.24" Volume="46017132" />
|
|
<StockData Name="5" Date="10/25/2007 00:00:00" Price="182.78" Open="184.87" Close="182.78" High="185.9" Low="181.66" Volume="34771995" />
|
|
<StockData Name="5" Date="10/26/2007 00:00:00" Price="184.7" Open="185.29" Close="184.7" High="185.37" Low="182.88" Volume="25237569" />
|
|
<StockData Name="5" Date="10/29/2007 00:00:00" Price="185.09" Open="185.45" Close="185.09" High="186.59" Low="184.7" Volume="19305477" />
|
|
<StockData Name="5" Date="10/30/2007 00:00:00" Price="187" Open="186.18" Close="187" High="189.37" Low="184.73" Volume="33550461" />
|
|
<StockData Name="5" Date="10/31/2007 00:00:00" Price="189.95" Open="187.63" Close="189.95" High="190.12" Low="184.95" Volume="29761088" />
|
|
<StockData Name="5" Date="11/01/2007 00:00:00" Price="187.44" Open="188.6" Close="187.44" High="190.1" Low="180" Volume="28751248" />
|
|
<StockData Name="5" Date="11/02/2007 00:00:00" Price="187.87" Open="189.21" Close="187.87" High="189.44" Low="183.49" Volume="35789773" />
|
|
<StockData Name="5" Date="11/05/2007 00:00:00" Price="186.18" Open="185.29" Close="186.18" High="188.96" Low="184.24" Volume="28720523" />
|
|
<StockData Name="5" Date="11/06/2007 00:00:00" Price="191.79" Open="187.05" Close="191.79" High="192" Low="185.27" Volume="34097332" />
|
|
<StockData Name="5" Date="11/07/2007 00:00:00" Price="186.3" Open="190.61" Close="186.3" High="192.68" Low="186.13" Volume="35511653" />
|
|
<StockData Name="5" Date="11/08/2007 00:00:00" Price="175.47" Open="186.67" Close="175.47" High="186.9" Low="167.77" Volume="67513466" />
|
|
<StockData Name="5" Date="11/09/2007 00:00:00" Price="165.37" Open="171.15" Close="165.37" High="175.12" Low="165.21" Volume="54496670" />
|
|
<StockData Name="5" Date="11/12/2007 00:00:00" Price="153.76" Open="165.28" Close="153.76" High="167.7" Low="150.63" Volume="63180824" />
|
|
<StockData Name="5" Date="11/13/2007 00:00:00" Price="169.96" Open="160.85" Close="169.96" High="170.98" Low="153.76" Volume="62123079" />
|
|
<StockData Name="5" Date="11/14/2007 00:00:00" Price="166.11" Open="177.16" Close="166.11" High="177.57" Low="163.74" Volume="51755984" />
|
|
<StockData Name="5" Date="11/15/2007 00:00:00" Price="164.3" Open="166.39" Close="164.3" High="169.59" Low="160.3" Volume="53121785" />
|
|
<StockData Name="5" Date="11/16/2007 00:00:00" Price="166.39" Open="165.3" Close="166.39" High="167.02" Low="159.33" Volume="49404733" />
|
|
<StockData Name="5" Date="11/19/2007 00:00:00" Price="163.95" Open="166.1" Close="163.95" High="168.2" Low="162.1" Volume="41229585" />
|
|
<StockData Name="5" Date="11/20/2007 00:00:00" Price="168.85" Open="165.67" Close="168.85" High="171.79" Low="163.53" Volume="55130014" />
|
|
<StockData Name="5" Date="11/21/2007 00:00:00" Price="168.46" Open="165.84" Close="168.46" High="172.35" Low="164.67" Volume="43520912" />
|
|
<StockData Name="5" Date="11/23/2007 00:00:00" Price="171.54" Open="172" Close="171.54" High="172.05" Low="169.75" Volume="16634143" />
|
|
<StockData Name="5" Date="11/26/2007 00:00:00" Price="172.54" Open="173.59" Close="172.54" High="177.27" Low="172.35" Volume="46634062" />
|
|
<StockData Name="5" Date="11/27/2007 00:00:00" Price="174.81" Open="175.22" Close="174.81" High="175.79" Low="170.01" Volume="47036711" />
|
|
<StockData Name="5" Date="11/28/2007 00:00:00" Price="180.22" Open="176.82" Close="180.22" High="180.6" Low="175.35" Volume="41103967" />
|
|
<StockData Name="5" Date="11/29/2007 00:00:00" Price="184.29" Open="179.43" Close="184.29" High="185.17" Low="179.15" Volume="37533058" />
|
|
<StockData Name="5" Date="11/30/2007 00:00:00" Price="182.22" Open="187.34" Close="182.22" High="187.7" Low="179.7" Volume="42414905" />
|
|
<StockData Name="5" Date="12/03/2007 00:00:00" Price="178.86" Open="181.86" Close="178.86" High="184.14" Low="177.7" Volume="34338178" />
|
|
<StockData Name="5" Date="12/04/2007 00:00:00" Price="179.81" Open="177.15" Close="179.81" High="180.9" Low="176.99" Volume="27635681" />
|
|
<StockData Name="5" Date="12/05/2007 00:00:00" Price="185.5" Open="182.89" Close="185.5" High="186" Low="182.41" Volume="31871473" />
|
|
<StockData Name="5" Date="12/06/2007 00:00:00" Price="189.95" Open="186.19" Close="189.95" High="190.1" Low="186.12" Volume="32159573" />
|
|
<StockData Name="5" Date="12/07/2007 00:00:00" Price="194.3" Open="190.54" Close="194.3" High="194.99" Low="188.04" Volume="38067795" />
|
|
<StockData Name="5" Date="12/10/2007 00:00:00" Price="194.21" Open="193.59" Close="194.21" High="195.66" Low="192.69" Volume="25799130" />
|
|
<StockData Name="5" Date="12/11/2007 00:00:00" Price="188.54" Open="194.75" Close="188.54" High="196.83" Low="187.39" Volume="39675869" />
|
|
<StockData Name="5" Date="12/12/2007 00:00:00" Price="190.86" Open="193.44" Close="190.86" High="194.48" Low="185.76" Volume="43773562" />
|
|
<StockData Name="5" Date="12/13/2007 00:00:00" Price="191.83" Open="190.19" Close="191.83" High="192.12" Low="187.82" Volume="30925621" />
|
|
<StockData Name="5" Date="12/14/2007 00:00:00" Price="190.39" Open="190.37" Close="190.39" High="200" Low="189.54" Volume="24085709" />
|
|
<StockData Name="5" Date="12/17/2007 00:00:00" Price="184.4" Open="190.72" Close="184.4" High="192.65" Low="182.98" Volume="36596134" />
|
|
<StockData Name="5" Date="12/18/2007 00:00:00" Price="182.98" Open="186.52" Close="182.98" High="187.33" Low="178.6" Volume="43664353" />
|
|
<StockData Name="5" Date="12/19/2007 00:00:00" Price="183.12" Open="182.98" Close="183.12" High="184.64" Low="180.9" Volume="29552784" />
|
|
<StockData Name="5" Date="12/20/2007 00:00:00" Price="187.21" Open="185.43" Close="187.21" High="187.83" Low="183.33" Volume="27644803" />
|
|
<StockData Name="5" Date="12/21/2007 00:00:00" Price="193.91" Open="190.12" Close="193.91" High="193.91" Low="189.89" Volume="35532734" />
|
|
<StockData Name="5" Date="12/24/2007 00:00:00" Price="198.8" Open="195.03" Close="198.8" High="199.33" Low="194.79" Volume="17152410" />
|
|
<StockData Name="5" Date="12/26/2007 00:00:00" Price="198.95" Open="199.01" Close="198.95" High="200.96" Low="196.82" Volume="25133289" />
|
|
<StockData Name="5" Date="12/27/2007 00:00:00" Price="198.57" Open="198.95" Close="198.57" High="202.96" Low="197.8" Volume="28411624" />
|
|
<StockData Name="5" Date="12/28/2007 00:00:00" Price="199.83" Open="200.59" Close="199.83" High="201.56" Low="196.88" Volume="24978825" />
|
|
<StockData Name="5" Date="12/31/2007 00:00:00" Price="198.08" Open="199.5" Close="198.08" High="200.5" Low="197.75" Volume="19252897" />
|
|
<StockData Name="5" Date="01/02/2008 00:00:00" Price="194.84" Open="199.27" Close="194.84" High="200.26" Low="192.55" Volume="38542020" />
|
|
<StockData Name="5" Date="01/03/2008 00:00:00" Price="194.93" Open="195.41" Close="194.93" High="197.39" Low="192.69" Volume="30073780" />
|
|
<StockData Name="5" Date="01/04/2008 00:00:00" Price="180.05" Open="191.45" Close="180.05" High="193" Low="178.89" Volume="51984122" />
|
|
<StockData Name="5" Date="01/07/2008 00:00:00" Price="177.64" Open="181.25" Close="177.64" High="183.6" Low="170.23" Volume="74006846" />
|
|
<StockData Name="5" Date="01/08/2008 00:00:00" Price="171.25" Open="180.14" Close="171.25" High="182.46" Low="170.8" Volume="54421984" />
|
|
<StockData Name="5" Date="01/09/2008 00:00:00" Price="179.4" Open="171.3" Close="179.4" High="179.5" Low="168.3" Volume="64840673" />
|
|
<StockData Name="5" Date="01/10/2008 00:00:00" Price="178.02" Open="177.58" Close="178.02" High="181" Low="175.41" Volume="52963350" />
|
|
<StockData Name="5" Date="01/11/2008 00:00:00" Price="172.69" Open="176" Close="172.69" High="177.85" Low="170" Volume="43997520" />
|
|
<StockData Name="5" Date="01/14/2008 00:00:00" Price="178.78" Open="177.52" Close="178.78" High="179.42" Low="175.17" Volume="39301774" />
|
|
<StockData Name="5" Date="01/15/2008 00:00:00" Price="169.04" Open="177.72" Close="169.04" High="179.22" Low="164.66" Volume="83687732" />
|
|
<StockData Name="5" Date="01/16/2008 00:00:00" Price="159.64" Open="165.31" Close="159.64" High="169.01" Low="156.7" Volume="79191989" />
|
|
<StockData Name="5" Date="01/17/2008 00:00:00" Price="160.89" Open="161.51" Close="160.89" High="165.36" Low="158.42" Volume="62853413" />
|
|
<StockData Name="5" Date="01/18/2008 00:00:00" Price="161.36" Open="161.71" Close="161.36" High="165.75" Low="159.61" Volume="61558276" />
|
|
<StockData Name="5" Date="01/22/2008 00:00:00" Price="155.64" Open="148.06" Close="155.64" High="159.98" Low="146" Volume="86963480" />
|
|
<StockData Name="5" Date="01/23/2008 00:00:00" Price="139.07" Open="136.19" Close="139.07" High="140" Low="126.14" Volume="120466292" />
|
|
<StockData Name="5" Date="01/24/2008 00:00:00" Price="135.6" Open="139.99" Close="135.6" High="140.7" Low="132.01" Volume="71638013" />
|
|
<StockData Name="5" Date="01/25/2008 00:00:00" Price="130.01" Open="138.99" Close="130.01" High="139.09" Low="129.61" Volume="55526314" />
|
|
<StockData Name="5" Date="01/28/2008 00:00:00" Price="130.01" Open="128.16" Close="130.01" High="133.2" Low="126.45" Volume="52672974" />
|
|
<StockData Name="5" Date="01/29/2008 00:00:00" Price="131.54" Open="131.15" Close="131.54" High="132.79" Low="129.05" Volume="39285086" />
|
|
<StockData Name="5" Date="01/30/2008 00:00:00" Price="132.18" Open="131.37" Close="132.18" High="135.45" Low="130" Volume="44394619" />
|
|
<StockData Name="5" Date="01/31/2008 00:00:00" Price="135.36" Open="129.45" Close="135.36" High="136.65" Low="129.4" Volume="48059713" />
|
|
<StockData Name="5" Date="02/01/2008 00:00:00" Price="133.75" Open="136.24" Close="133.75" High="136.59" Low="132.18" Volume="36093297" />
|
|
<StockData Name="5" Date="02/04/2008 00:00:00" Price="131.65" Open="134.21" Close="131.65" High="135.9" Low="131.42" Volume="32115481" />
|
|
<StockData Name="5" Date="02/05/2008 00:00:00" Price="129.36" Open="130.43" Close="129.36" High="134" Low="128.9" Volume="40751491" />
|
|
<StockData Name="5" Date="02/06/2008 00:00:00" Price="122" Open="130.83" Close="122" High="131.92" Low="121.77" Volume="56188205" />
|
|
<StockData Name="5" Date="02/07/2008 00:00:00" Price="121.24" Open="119.97" Close="121.24" High="124.78" Low="117.27" Volume="74450275" />
|
|
<StockData Name="5" Date="02/08/2008 00:00:00" Price="125.48" Open="122.08" Close="125.48" High="125.7" Low="121.6" Volume="48418661" />
|
|
<StockData Name="5" Date="02/11/2008 00:00:00" Price="129.45" Open="128.01" Close="129.45" High="129.98" Low="127.2" Volume="42908217" />
|
|
<StockData Name="5" Date="02/12/2008 00:00:00" Price="124.86" Open="130.7" Close="124.86" High="131" Low="123.62" Volume="43784943" />
|
|
<StockData Name="5" Date="02/13/2008 00:00:00" Price="129.4" Open="126.68" Close="129.4" High="129.78" Low="125.63" Volume="34590469" />
|
|
<StockData Name="5" Date="02/14/2008 00:00:00" Price="127.46" Open="129.4" Close="127.46" High="130.8" Low="127.01" Volume="34080728" />
|
|
<StockData Name="5" Date="02/15/2008 00:00:00" Price="124.63" Open="126.27" Close="124.63" High="127.08" Low="124.06" Volume="32184118" />
|
|
<StockData Name="5" Date="02/19/2008 00:00:00" Price="122.18" Open="125.99" Close="122.18" High="126.75" Low="121.44" Volume="35894478" />
|
|
<StockData Name="5" Date="02/20/2008 00:00:00" Price="123.82" Open="122.2" Close="123.82" High="124.6" Low="121.68" Volume="34551356" />
|
|
<StockData Name="5" Date="02/21/2008 00:00:00" Price="121.54" Open="126.05" Close="121.54" High="126.47" Low="120.86" Volume="33504078" />
|
|
<StockData Name="5" Date="02/22/2008 00:00:00" Price="119.46" Open="122.48" Close="119.46" High="122.51" Low="115.87" Volume="54614502" />
|
|
<StockData Name="5" Date="02/25/2008 00:00:00" Price="119.74" Open="118.59" Close="119.74" High="120.17" Low="116.66" Volume="44884740" />
|
|
<StockData Name="5" Date="02/26/2008 00:00:00" Price="119.15" Open="117.64" Close="119.15" High="121.09" Low="115.44" Volume="53745939" />
|
|
<StockData Name="5" Date="02/27/2008 00:00:00" Price="122.96" Open="118.23" Close="122.96" High="123.05" Low="118.09" Volume="52683413" />
|
|
<StockData Name="5" Date="02/28/2008 00:00:00" Price="129.91" Open="127.2" Close="129.91" High="132.2" Low="125.77" Volume="57794704" />
|
|
<StockData Name="5" Date="02/29/2008 00:00:00" Price="125.02" Open="129.29" Close="125.02" High="130.21" Low="124.8" Volume="44829643" />
|
|
<StockData Name="5" Date="03/03/2008 00:00:00" Price="121.73" Open="124.44" Close="121.73" High="125.98" Low="118" Volume="56920466" />
|
|
<StockData Name="5" Date="03/04/2008 00:00:00" Price="124.62" Open="121.99" Close="124.62" High="124.88" Low="120.4" Volume="63763682" />
|
|
<StockData Name="5" Date="03/05/2008 00:00:00" Price="124.49" Open="123.58" Close="124.49" High="125.14" Low="122.25" Volume="43636940" />
|
|
<StockData Name="5" Date="03/06/2008 00:00:00" Price="120.93" Open="124.62" Close="120.93" High="127.5" Low="120.81" Volume="52632054" />
|
|
<StockData Name="5" Date="03/07/2008 00:00:00" Price="122.25" Open="120.41" Close="122.25" High="122.98" Low="119.05" Volume="43949217" />
|
|
<StockData Name="5" Date="03/10/2008 00:00:00" Price="119.69" Open="121.98" Close="119.69" High="123.46" Low="119.37" Volume="35739047" />
|
|
<StockData Name="5" Date="03/11/2008 00:00:00" Price="127.35" Open="124.1" Close="127.35" High="127.48" Low="122" Volume="41622202" />
|
|
<StockData Name="5" Date="03/12/2008 00:00:00" Price="126.03" Open="127.04" Close="126.03" High="128.68" Low="125.17" Volume="37843856" />
|
|
<StockData Name="5" Date="03/13/2008 00:00:00" Price="127.94" Open="124.1" Close="127.94" High="129.5" Low="123" Volume="45151255" />
|
|
<StockData Name="5" Date="03/14/2008 00:00:00" Price="126.61" Open="129.88" Close="126.61" High="130.3" Low="124.2" Volume="41316269" />
|
|
<StockData Name="5" Date="03/17/2008 00:00:00" Price="126.73" Open="122.55" Close="126.73" High="128.59" Low="122.55" Volume="38307074" />
|
|
<StockData Name="5" Date="03/18/2008 00:00:00" Price="132.82" Open="129.18" Close="132.82" High="133" Low="128.67" Volume="43039945" />
|
|
<StockData Name="5" Date="03/19/2008 00:00:00" Price="129.67" Open="133.12" Close="129.67" High="134.29" Low="129.67" Volume="36090600" />
|
|
<StockData Name="5" Date="03/20/2008 00:00:00" Price="133.27" Open="131.12" Close="133.27" High="133.29" Low="129.18" Volume="32456650" />
|
|
<StockData Name="5" Date="03/24/2008 00:00:00" Price="139.53" Open="134.01" Close="139.53" High="140.85" Low="133.64" Volume="38119507" />
|
|
<StockData Name="5" Date="03/25/2008 00:00:00" Price="140.98" Open="139.96" Close="140.98" High="143.1" Low="137.33" Volume="37596140" />
|
|
<StockData Name="5" Date="03/26/2008 00:00:00" Price="145.06" Open="140.87" Close="145.06" High="145.74" Low="140.64" Volume="42217233" />
|
|
<StockData Name="5" Date="03/27/2008 00:00:00" Price="140.25" Open="144.95" Close="140.25" High="145.31" Low="139.99" Volume="35708131" />
|
|
<StockData Name="5" Date="03/28/2008 00:00:00" Price="143.01" Open="141.8" Close="143.01" High="144.65" Low="141.6" Volume="25547083" />
|
|
<StockData Name="5" Date="03/31/2008 00:00:00" Price="143.5" Open="143.27" Close="143.5" High="145.71" Low="142.52" Volume="27430839" />
|
|
<StockData Name="5" Date="04/01/2008 00:00:00" Price="149.53" Open="146.3" Close="149.53" High="149.66" Low="143.61" Volume="36877317" />
|
|
<StockData Name="5" Date="04/02/2008 00:00:00" Price="147.49" Open="148.78" Close="147.49" High="151.2" Low="145.85" Volume="37320214" />
|
|
<StockData Name="5" Date="04/03/2008 00:00:00" Price="151.61" Open="147.06" Close="151.61" High="153.63" Low="147" Volume="37563004" />
|
|
<StockData Name="5" Date="04/04/2008 00:00:00" Price="153.08" Open="152.19" Close="153.08" High="154.72" Low="150.75" Volume="30524395" />
|
|
<StockData Name="5" Date="04/07/2008 00:00:00" Price="155.89" Open="156.13" Close="155.89" High="159.69" Low="155.11" Volume="41395988" />
|
|
<StockData Name="5" Date="04/08/2008 00:00:00" Price="152.84" Open="153.55" Close="152.84" High="156.45" Low="152.32" Volume="36258626" />
|
|
<StockData Name="5" Date="04/09/2008 00:00:00" Price="151.44" Open="153.31" Close="151.44" High="153.89" Low="150.46" Volume="31211125" />
|
|
<StockData Name="5" Date="04/10/2008 00:00:00" Price="154.55" Open="151.13" Close="154.55" High="155.42" Low="150.6" Volume="34160321" />
|
|
<StockData Name="5" Date="04/11/2008 00:00:00" Price="147.14" Open="152.72" Close="147.14" High="153.3" Low="146.4" Volume="43184829" />
|
|
<StockData Name="5" Date="04/14/2008 00:00:00" Price="147.78" Open="146.77" Close="147.78" High="149.25" Low="144.54" Volume="30189396" />
|
|
<StockData Name="5" Date="04/15/2008 00:00:00" Price="148.38" Open="149.4" Close="148.38" High="149.72" Low="145.72" Volume="24929883" />
|
|
<StockData Name="5" Date="04/16/2008 00:00:00" Price="153.7" Open="151.72" Close="153.7" High="154.1" Low="150.62" Volume="28420420" />
|
|
<StockData Name="5" Date="04/17/2008 00:00:00" Price="154.49" Open="154.17" Close="154.49" High="156" Low="153.35" Volume="25189279" />
|
|
<StockData Name="5" Date="04/18/2008 00:00:00" Price="161.04" Open="159.12" Close="161.04" High="162.26" Low="158.38" Volume="36662793" />
|
|
<StockData Name="5" Date="04/21/2008 00:00:00" Price="168.16" Open="162.21" Close="168.16" High="168.5" Low="161.76" Volume="37112590" />
|
|
<StockData Name="5" Date="04/22/2008 00:00:00" Price="160.2" Open="167.4" Close="160.2" High="168" Low="158.09" Volume="51413219" />
|
|
<StockData Name="5" Date="04/23/2008 00:00:00" Price="162.89" Open="164.05" Close="162.89" High="164.84" Low="161.08" Volume="53721101" />
|
|
<StockData Name="5" Date="04/24/2008 00:00:00" Price="168.94" Open="165.34" Close="168.94" High="169.98" Low="159.19" Volume="60616273" />
|
|
<StockData Name="5" Date="04/25/2008 00:00:00" Price="169.73" Open="170.7" Close="169.73" High="171.1" Low="166.42" Volume="35445425" />
|
|
<StockData Name="5" Date="04/28/2008 00:00:00" Price="172.24" Open="169.75" Close="172.24" High="173.75" Low="169.13" Volume="28114734" />
|
|
<StockData Name="5" Date="04/29/2008 00:00:00" Price="175.05" Open="171.11" Close="175.05" High="175.66" Low="170.25" Volume="32981265" />
|
|
<StockData Name="5" Date="04/30/2008 00:00:00" Price="173.95" Open="176.19" Close="173.95" High="180" Low="172.92" Volume="40697228" />
|
|
<StockData Name="5" Date="05/01/2008 00:00:00" Price="180" Open="174.96" Close="180" High="180" Low="174.86" Volume="32270581" />
|
|
<StockData Name="5" Date="05/02/2008 00:00:00" Price="180.94" Open="180.19" Close="180.94" High="181.92" Low="178.55" Volume="35922773" />
|
|
<StockData Name="5" Date="05/05/2008 00:00:00" Price="184.73" Open="181.92" Close="184.73" High="185.31" Low="181.05" Volume="30519889" />
|
|
<StockData Name="5" Date="05/06/2008 00:00:00" Price="186.66" Open="184.66" Close="186.66" High="187.12" Low="182.18" Volume="32816765" />
|
|
<StockData Name="5" Date="05/07/2008 00:00:00" Price="182.59" Open="186.05" Close="182.59" High="188.2" Low="180.54" Volume="41326175" />
|
|
<StockData Name="5" Date="05/08/2008 00:00:00" Price="185.06" Open="183.77" Close="185.06" High="186.5" Low="183.07" Volume="32110148" />
|
|
<StockData Name="5" Date="05/09/2008 00:00:00" Price="183.45" Open="183.16" Close="183.45" High="184.25" Low="181.37" Volume="24031955" />
|
|
<StockData Name="5" Date="05/12/2008 00:00:00" Price="188.16" Open="185.21" Close="188.16" High="188.87" Low="182.85" Volume="29263070" />
|
|
<StockData Name="5" Date="05/13/2008 00:00:00" Price="189.96" Open="188.61" Close="189.96" High="191.45" Low="187.86" Volume="29401281" />
|
|
<StockData Name="5" Date="05/14/2008 00:00:00" Price="186.26" Open="191.23" Close="186.26" High="192.24" Low="185.57" Volume="32743680" />
|
|
<StockData Name="5" Date="05/15/2008 00:00:00" Price="189.73" Open="186.81" Close="189.73" High="189.9" Low="184.2" Volume="31185978" />
|
|
<StockData Name="5" Date="05/16/2008 00:00:00" Price="187.62" Open="190.11" Close="187.62" High="190.3" Low="187" Volume="27348837" />
|
|
<StockData Name="5" Date="05/19/2008 00:00:00" Price="183.6" Open="187.86" Close="183.6" High="188.69" Low="181.3" Volume="33796411" />
|
|
<StockData Name="5" Date="05/20/2008 00:00:00" Price="185.9" Open="181.82" Close="185.9" High="186.16" Low="180.12" Volume="34637473" />
|
|
<StockData Name="5" Date="05/21/2008 00:00:00" Price="178.19" Open="185.67" Close="178.19" High="188" Low="176.25" Volume="41344865" />
|
|
<StockData Name="5" Date="05/22/2008 00:00:00" Price="177.05" Open="179.26" Close="177.05" High="181.33" Low="172" Volume="43105919" />
|
|
<StockData Name="5" Date="05/23/2008 00:00:00" Price="181.17" Open="180.77" Close="181.17" High="181.99" Low="177.8" Volume="32428828" />
|
|
<StockData Name="5" Date="05/27/2008 00:00:00" Price="186.43" Open="182.75" Close="186.43" High="186.43" Low="181.84" Volume="28210871" />
|
|
<StockData Name="5" Date="05/28/2008 00:00:00" Price="187.01" Open="187.41" Close="187.01" High="187.95" Low="183.72" Volume="26570641" />
|
|
<StockData Name="5" Date="05/29/2008 00:00:00" Price="186.69" Open="186.76" Close="186.69" High="188.2" Low="185.5" Volume="23113799" />
|
|
<StockData Name="5" Date="05/30/2008 00:00:00" Price="188.75" Open="187.45" Close="188.75" High="189.54" Low="187.38" Volume="21784360" />
|
|
<StockData Name="5" Date="06/02/2008 00:00:00" Price="186.1" Open="188.6" Close="186.1" High="189.65" Low="184.53" Volume="24280000" />
|
|
<StockData Name="5" Date="06/03/2008 00:00:00" Price="185.37" Open="186.86" Close="185.37" High="188.2" Low="182.34" Volume="27049567" />
|
|
<StockData Name="5" Date="06/04/2008 00:00:00" Price="185.19" Open="184.02" Close="185.19" High="187.09" Low="183.23" Volume="25981128" />
|
|
<StockData Name="5" Date="06/05/2008 00:00:00" Price="189.43" Open="186.34" Close="189.43" High="189.84" Low="185.7" Volume="26980102" />
|
|
<StockData Name="5" Date="06/06/2008 00:00:00" Price="185.64" Open="188" Close="185.64" High="189.95" Low="185.55" Volume="34504377" />
|
|
<StockData Name="5" Date="06/09/2008 00:00:00" Price="181.61" Open="184.79" Close="181.61" High="184.94" Low="175.75" Volume="67442535" />
|
|
<StockData Name="5" Date="06/10/2008 00:00:00" Price="185.64" Open="180.51" Close="185.64" High="186.78" Low="179.02" Volume="40747845" />
|
|
<StockData Name="5" Date="06/11/2008 00:00:00" Price="180.81" Open="184.34" Close="180.81" High="186" Low="179.59" Volume="34341045" />
|
|
<StockData Name="5" Date="06/12/2008 00:00:00" Price="173.26" Open="181.49" Close="173.26" High="182.6" Low="171.2" Volume="46726115" />
|
|
<StockData Name="5" Date="06/13/2008 00:00:00" Price="172.37" Open="171.64" Close="172.37" High="174.16" Low="165.31" Volume="48060646" />
|
|
<StockData Name="5" Date="06/16/2008 00:00:00" Price="176.84" Open="171.3" Close="176.84" High="177.9" Low="169.07" Volume="37561768" />
|
|
<StockData Name="5" Date="06/17/2008 00:00:00" Price="181.43" Open="178.1" Close="181.43" High="181.99" Low="177.41" Volume="32148419" />
|
|
<StockData Name="5" Date="06/18/2008 00:00:00" Price="178.75" Open="181.12" Close="178.75" High="182.2" Low="177.35" Volume="28980970" />
|
|
<StockData Name="5" Date="06/19/2008 00:00:00" Price="180.9" Open="178.55" Close="180.9" High="182.34" Low="176.8" Volume="28311343" />
|
|
<StockData Name="5" Date="06/20/2008 00:00:00" Price="175.27" Open="179.35" Close="175.27" High="181" Low="175" Volume="31720067" />
|
|
<StockData Name="5" Date="06/23/2008 00:00:00" Price="173.16" Open="174.74" Close="173.16" High="175.88" Low="171.56" Volume="23072024" />
|
|
<StockData Name="5" Date="06/24/2008 00:00:00" Price="173.25" Open="172.37" Close="173.25" High="175.78" Low="171.63" Volume="22216923" />
|
|
<StockData Name="5" Date="06/25/2008 00:00:00" Price="177.39" Open="174.61" Close="177.39" High="178.83" Low="173.88" Volume="23016067" />
|
|
<StockData Name="5" Date="06/26/2008 00:00:00" Price="168.26" Open="174.07" Close="168.26" High="174.84" Low="168.01" Volume="31057440" />
|
|
<StockData Name="5" Date="06/27/2008 00:00:00" Price="170.09" Open="166.51" Close="170.09" High="170.57" Low="164.15" Volume="37222315" />
|
|
<StockData Name="5" Date="06/30/2008 00:00:00" Price="167.44" Open="170.06" Close="167.44" High="172" Low="166.62" Volume="24440648" />
|
|
<StockData Name="5" Date="07/01/2008 00:00:00" Price="174.68" Open="164.23" Close="174.68" High="174.72" Low="164" Volume="39688556" />
|
|
<StockData Name="5" Date="07/02/2008 00:00:00" Price="168.18" Open="175.2" Close="168.18" High="177.45" Low="168.18" Volume="29951728" />
|
|
<StockData Name="5" Date="07/03/2008 00:00:00" Price="170.12" Open="169.59" Close="170.12" High="172.17" Low="165.75" Volume="18694175" />
|
|
<StockData Name="5" Date="07/07/2008 00:00:00" Price="175.16" Open="173.16" Close="175.16" High="177.13" Low="171.9" Volume="29299603" />
|
|
<StockData Name="5" Date="07/08/2008 00:00:00" Price="179.55" Open="175.4" Close="179.55" High="179.7" Low="172.74" Volume="31738989" />
|
|
<StockData Name="5" Date="07/09/2008 00:00:00" Price="174.25" Open="180.2" Close="174.25" High="180.91" Low="174.14" Volume="32003589" />
|
|
<StockData Name="5" Date="07/10/2008 00:00:00" Price="176.63" Open="174.92" Close="176.63" High="177.34" Low="171.37" Volume="30024547" />
|
|
<StockData Name="5" Date="07/11/2008 00:00:00" Price="172.58" Open="175.47" Close="172.58" High="177.11" Low="171" Volume="33214614" />
|
|
<StockData Name="5" Date="07/14/2008 00:00:00" Price="173.88" Open="179.24" Close="173.88" High="179.3" Low="173.08" Volume="31644790" />
|
|
<StockData Name="5" Date="07/15/2008 00:00:00" Price="169.64" Open="172.48" Close="169.64" High="173.74" Low="166.39" Volume="37144352" />
|
|
<StockData Name="5" Date="07/16/2008 00:00:00" Price="172.81" Open="170.2" Close="172.81" High="172.93" Low="168.6" Volume="26716567" />
|
|
<StockData Name="5" Date="07/17/2008 00:00:00" Price="171.81" Open="174.1" Close="171.81" High="174.98" Low="171.39" Volume="27054456" />
|
|
<StockData Name="5" Date="07/18/2008 00:00:00" Price="165.15" Open="168.52" Close="165.15" High="169.65" Low="165" Volume="31004574" />
|
|
<StockData Name="5" Date="07/21/2008 00:00:00" Price="166.29" Open="166.9" Close="166.29" High="167.5" Low="161.12" Volume="48588195" />
|
|
<StockData Name="5" Date="07/22/2008 00:00:00" Price="162.02" Open="149" Close="162.02" High="162.76" Low="146.53" Volume="67128289" />
|
|
<StockData Name="5" Date="07/23/2008 00:00:00" Price="166.26" Open="164.99" Close="166.26" High="168.37" Low="161.56" Volume="37920218" />
|
|
<StockData Name="5" Date="07/24/2008 00:00:00" Price="159.03" Open="164.32" Close="159.03" High="165.26" Low="158.45" Volume="29986320" />
|
|
<StockData Name="5" Date="07/25/2008 00:00:00" Price="162.12" Open="160.4" Close="162.12" High="163" Low="158.65" Volume="22625472" />
|
|
<StockData Name="5" Date="07/28/2008 00:00:00" Price="154.4" Open="162.34" Close="154.4" High="162.47" Low="154.02" Volume="27891235" />
|
|
<StockData Name="5" Date="07/29/2008 00:00:00" Price="157.08" Open="155.41" Close="157.08" High="159.45" Low="153.65" Volume="24437215" />
|
|
<StockData Name="5" Date="07/30/2008 00:00:00" Price="159.88" Open="157.78" Close="159.88" High="160.49" Low="156.08" Volume="25902261" />
|
|
<StockData Name="5" Date="07/31/2008 00:00:00" Price="158.95" Open="157.54" Close="158.95" High="162.2" Low="156.98" Volume="22768525" />
|
|
<StockData Name="5" Date="08/01/2008 00:00:00" Price="156.66" Open="159.9" Close="156.66" High="159.99" Low="155.75" Volume="19457796" />
|
|
<StockData Name="5" Date="08/04/2008 00:00:00" Price="153.23" Open="156.6" Close="153.23" High="157.9" Low="152.91" Volume="21167696" />
|
|
<StockData Name="5" Date="08/05/2008 00:00:00" Price="160.64" Open="155.42" Close="160.64" High="160.8" Low="154.82" Volume="24594669" />
|
|
<StockData Name="5" Date="08/06/2008 00:00:00" Price="164.19" Open="159.97" Close="164.19" High="167.4" Low="158" Volume="28266458" />
|
|
<StockData Name="5" Date="08/07/2008 00:00:00" Price="163.57" Open="162.71" Close="163.57" High="166.15" Low="161.5" Volume="24017815" />
|
|
<StockData Name="5" Date="08/08/2008 00:00:00" Price="169.55" Open="163.86" Close="169.55" High="169.65" Low="163.75" Volume="25500650" />
|
|
<StockData Name="5" Date="08/11/2008 00:00:00" Price="173.56" Open="170.07" Close="173.56" High="176.5" Low="169.67" Volume="31832206" />
|
|
<StockData Name="5" Date="08/12/2008 00:00:00" Price="176.73" Open="173.52" Close="176.73" High="179.29" Low="173.51" Volume="29872166" />
|
|
<StockData Name="5" Date="08/13/2008 00:00:00" Price="179.3" Open="177.98" Close="179.3" High="180" Low="175.9" Volume="30100786" />
|
|
<StockData Name="5" Date="08/14/2008 00:00:00" Price="179.32" Open="178.33" Close="179.32" High="180.45" Low="177.84" Volume="25403601" />
|
|
<StockData Name="5" Date="08/15/2008 00:00:00" Price="175.74" Open="179.04" Close="175.74" High="179.75" Low="175.05" Volume="25296349" />
|
|
<StockData Name="5" Date="08/18/2008 00:00:00" Price="175.39" Open="175.57" Close="175.39" High="177.81" Low="173.82" Volume="19714732" />
|
|
<StockData Name="5" Date="08/19/2008 00:00:00" Price="173.53" Open="174.54" Close="173.53" High="177.07" Low="171.81" Volume="22007236" />
|
|
<StockData Name="5" Date="08/20/2008 00:00:00" Price="175.84" Open="174.77" Close="175.84" High="176.94" Low="173.61" Volume="18111738" />
|
|
<StockData Name="5" Date="08/21/2008 00:00:00" Price="174.29" Open="174.47" Close="174.29" High="175.45" Low="171.89" Volume="19286365" />
|
|
<StockData Name="5" Date="08/22/2008 00:00:00" Price="176.79" Open="175.82" Close="176.79" High="177.5" Low="175.57" Volume="15704473" />
|
|
<StockData Name="5" Date="08/25/2008 00:00:00" Price="172.55" Open="176.15" Close="172.55" High="176.23" Low="171.66" Volume="17303450" />
|
|
<StockData Name="5" Date="08/26/2008 00:00:00" Price="173.64" Open="172.76" Close="173.64" High="174.88" Low="172.61" Volume="15920648" />
|
|
<StockData Name="5" Date="08/27/2008 00:00:00" Price="174.67" Open="173.31" Close="174.67" High="175.76" Low="172.19" Volume="17063546" />
|
|
<StockData Name="5" Date="08/28/2008 00:00:00" Price="173.74" Open="175.28" Close="173.74" High="176.25" Low="172.75" Volume="15406578" />
|
|
<StockData Name="5" Date="08/29/2008 00:00:00" Price="169.53" Open="172.96" Close="169.53" High="173.5" Low="169.04" Volume="21404481" />
|
|
<StockData Name="5" Date="09/02/2008 00:00:00" Price="166.19" Open="172.4" Close="166.19" High="173.5" Low="165" Volume="27908193" />
|
|
<StockData Name="5" Date="09/03/2008 00:00:00" Price="166.96" Open="166.84" Close="166.96" High="168.68" Low="164" Volume="26248117" />
|
|
<StockData Name="5" Date="09/04/2008 00:00:00" Price="161.22" Open="165.86" Close="161.22" High="167.91" Low="160.81" Volume="26578982" />
|
|
<StockData Name="5" Date="09/05/2008 00:00:00" Price="160.18" Open="158.59" Close="160.18" High="162.4" Low="157.65" Volume="28102959" />
|
|
<StockData Name="5" Date="09/08/2008 00:00:00" Price="157.92" Open="164.57" Close="157.92" High="164.89" Low="151.46" Volume="37365411" />
|
|
<StockData Name="5" Date="09/09/2008 00:00:00" Price="151.68" Open="156.86" Close="151.68" High="159.96" Low="149.79" Volume="44465156" />
|
|
<StockData Name="5" Date="09/10/2008 00:00:00" Price="151.61" Open="152.32" Close="151.61" High="154.99" Low="148.8" Volume="34761594" />
|
|
<StockData Name="5" Date="09/11/2008 00:00:00" Price="152.65" Open="148.18" Close="152.65" High="152.99" Low="146" Volume="34683322" />
|
|
<StockData Name="5" Date="09/12/2008 00:00:00" Price="148.94" Open="150.91" Close="148.94" High="150.91" Low="146.5" Volume="28326685" />
|
|
<StockData Name="5" Date="09/15/2008 00:00:00" Price="140.36" Open="142.03" Close="140.36" High="147.69" Low="140.36" Volume="32879787" />
|
|
<StockData Name="5" Date="09/16/2008 00:00:00" Price="139.88" Open="133.86" Close="139.88" High="142.5" Low="132.15" Volume="42851292" />
|
|
<StockData Name="5" Date="09/17/2008 00:00:00" Price="127.83" Open="138.49" Close="127.83" High="138.51" Low="127.83" Volume="42873320" />
|
|
<StockData Name="5" Date="09/18/2008 00:00:00" Price="134.09" Open="130.57" Close="134.09" High="135.43" Low="120.68" Volume="59866187" />
|
|
<StockData Name="5" Date="09/19/2008 00:00:00" Price="140.91" Open="142.6" Close="140.91" High="144.2" Low="136.31" Volume="51124696" />
|
|
<StockData Name="5" Date="09/22/2008 00:00:00" Price="131.05" Open="139.94" Close="131.05" High="140.25" Low="130.66" Volume="30596882" />
|
|
<StockData Name="5" Date="09/23/2008 00:00:00" Price="126.84" Open="131.85" Close="126.84" High="135.8" Low="126.66" Volume="45827195" />
|
|
<StockData Name="5" Date="09/24/2008 00:00:00" Price="128.71" Open="127.27" Close="128.71" High="130.95" Low="125.15" Volume="37405903" />
|
|
<StockData Name="5" Date="09/25/2008 00:00:00" Price="131.93" Open="129.8" Close="131.93" High="134.79" Low="128.52" Volume="35930140" />
|
|
<StockData Name="5" Date="09/26/2008 00:00:00" Price="128.24" Open="124.91" Close="128.24" High="129.8" Low="123" Volume="40216217" />
|
|
<StockData Name="5" Date="09/29/2008 00:00:00" Price="105.26" Open="119.62" Close="105.26" High="119.68" Low="100.59" Volume="93644809" />
|
|
<StockData Name="5" Date="09/30/2008 00:00:00" Price="113.66" Open="108.25" Close="113.66" High="115" Low="106.3" Volume="58133772" />
|
|
<StockData Name="5" Date="10/01/2008 00:00:00" Price="109.12" Open="111.92" Close="109.12" High="112.36" Low="107.39" Volume="46335451" />
|
|
<StockData Name="5" Date="10/02/2008 00:00:00" Price="100.1" Open="108.01" Close="100.1" High="108.79" Low="100" Volume="57518522" />
|
|
<StockData Name="5" Date="10/03/2008 00:00:00" Price="97.07" Open="104" Close="97.07" High="106.5" Low="94.65" Volume="82128597" />
|
|
<StockData Name="5" Date="10/06/2008 00:00:00" Price="98.14" Open="91.96" Close="98.14" High="98.78" Low="87.54" Volume="75279639" />
|
|
<StockData Name="5" Date="10/07/2008 00:00:00" Price="89.16" Open="100.48" Close="89.16" High="101.5" Low="88.95" Volume="67205977" />
|
|
<StockData Name="5" Date="10/08/2008 00:00:00" Price="89.79" Open="85.91" Close="89.79" High="96.33" Low="85.68" Volume="78903010" />
|
|
<StockData Name="5" Date="10/09/2008 00:00:00" Price="88.74" Open="93.35" Close="88.74" High="95.8" Low="86.6" Volume="57792499" />
|
|
<StockData Name="5" Date="10/10/2008 00:00:00" Price="96.8" Open="85.7" Close="96.8" High="100" Low="85" Volume="79296481" />
|
|
<StockData Name="5" Date="10/13/2008 00:00:00" Price="110.26" Open="104.55" Close="110.26" High="110.53" Low="101.02" Volume="55017170" />
|
|
<StockData Name="5" Date="10/14/2008 00:00:00" Price="104.08" Open="116.26" Close="104.08" High="116.4" Low="103.14" Volume="70799596" />
|
|
<StockData Name="5" Date="10/15/2008 00:00:00" Price="97.95" Open="103.84" Close="97.95" High="107" Low="97.89" Volume="56577695" />
|
|
<StockData Name="5" Date="10/16/2008 00:00:00" Price="101.89" Open="99.77" Close="101.89" High="103.43" Low="91.74" Volume="70732875" />
|
|
<StockData Name="5" Date="10/17/2008 00:00:00" Price="97.4" Open="99.6" Close="97.4" High="102.04" Low="85.88" Volume="62968111" />
|
|
<StockData Name="5" Date="10/20/2008 00:00:00" Price="98.44" Open="99.78" Close="98.44" High="100.03" Low="93.64" Volume="55327434" />
|
|
<StockData Name="5" Date="10/21/2008 00:00:00" Price="91.49" Open="96.95" Close="91.49" High="97.9" Low="91.16" Volume="78344909" />
|
|
<StockData Name="5" Date="10/22/2008 00:00:00" Price="96.87" Open="97.37" Close="96.87" High="101.25" Low="92.93" Volume="80314583" />
|
|
<StockData Name="5" Date="10/23/2008 00:00:00" Price="98.23" Open="96.51" Close="98.23" High="99.25" Low="91.9" Volume="59836774" />
|
|
<StockData Name="5" Date="10/24/2008 00:00:00" Price="96.38" Open="90.33" Close="96.38" High="97.9" Low="90.11" Volume="56776428" />
|
|
<StockData Name="5" Date="10/27/2008 00:00:00" Price="92.09" Open="95.07" Close="92.09" High="97.63" Low="91.86" Volume="43192456" />
|
|
<StockData Name="5" Date="10/28/2008 00:00:00" Price="99.91" Open="95.43" Close="99.91" High="100.5" Low="92.37" Volume="58418200" />
|
|
<StockData Name="5" Date="10/29/2008 00:00:00" Price="104.55" Open="100.86" Close="104.55" High="109.54" Low="99.94" Volume="69761344" />
|
|
<StockData Name="5" Date="10/30/2008 00:00:00" Price="111.04" Open="108.23" Close="111.04" High="112.19" Low="107.61" Volume="58503130" />
|
|
<StockData Name="5" Date="10/31/2008 00:00:00" Price="107.59" Open="107.4" Close="107.59" High="110.78" Low="105.14" Volume="59291831" />
|
|
<StockData Name="5" Date="11/03/2008 00:00:00" Price="106.96" Open="105.93" Close="106.96" High="109.1" Low="104.86" Volume="37801380" />
|
|
<StockData Name="5" Date="11/04/2008 00:00:00" Price="110.99" Open="109.99" Close="110.99" High="111.79" Low="106.67" Volume="49998779" />
|
|
<StockData Name="5" Date="11/05/2008 00:00:00" Price="103.3" Open="108.91" Close="103.3" High="109.72" Low="102.99" Volume="44915163" />
|
|
<StockData Name="5" Date="11/06/2008 00:00:00" Price="99.1" Open="101.05" Close="99.1" High="102.78" Low="98" Volume="47129942" />
|
|
<StockData Name="5" Date="11/07/2008 00:00:00" Price="98.24" Open="99.24" Close="98.24" High="99.85" Low="95.72" Volume="39129879" />
|
|
<StockData Name="5" Date="11/10/2008 00:00:00" Price="95.88" Open="100.17" Close="95.88" High="100.4" Low="94.5" Volume="40210214" />
|
|
<StockData Name="5" Date="11/11/2008 00:00:00" Price="94.77" Open="94.81" Close="94.77" High="97.17" Low="92.26" Volume="43749871" />
|
|
<StockData Name="5" Date="11/12/2008 00:00:00" Price="90.12" Open="92.43" Close="90.12" High="93.24" Low="90.01" Volume="42104581" />
|
|
<StockData Name="5" Date="11/13/2008 00:00:00" Price="96.44" Open="89.87" Close="96.44" High="96.44" Low="86.02" Volume="66262918" />
|
|
<StockData Name="5" Date="11/14/2008 00:00:00" Price="90.24" Open="93.76" Close="90.24" High="93.99" Low="90" Volume="50188530" />
|
|
<StockData Name="5" Date="11/17/2008 00:00:00" Price="88.14" Open="88.48" Close="88.14" High="90.55" Low="87.26" Volume="41532997" />
|
|
<StockData Name="5" Date="11/18/2008 00:00:00" Price="89.91" Open="89.64" Close="89.91" High="90.99" Low="86.86" Volume="43226932" />
|
|
<StockData Name="5" Date="11/19/2008 00:00:00" Price="86.29" Open="89.44" Close="86.29" High="91.58" Low="86.21" Volume="41866901" />
|
|
<StockData Name="5" Date="11/20/2008 00:00:00" Price="80.49" Open="85.24" Close="80.49" High="86.45" Low="80" Volume="61312137" />
|
|
<StockData Name="5" Date="11/21/2008 00:00:00" Price="82.58" Open="81.93" Close="82.58" High="84.12" Low="79.14" Volume="56056064" />
|
|
<StockData Name="5" Date="11/24/2008 00:00:00" Price="92.95" Open="85.21" Close="92.95" High="94.79" Low="84.84" Volume="51524734" />
|
|
<StockData Name="5" Date="11/25/2008 00:00:00" Price="90.8" Open="94.63" Close="90.8" High="94.71" Low="88.16" Volume="44127030" />
|
|
<StockData Name="5" Date="11/26/2008 00:00:00" Price="95" Open="89.92" Close="95" High="95.25" Low="89.85" Volume="32160801" />
|
|
<StockData Name="5" Date="11/27/2008 00:00:00" Price="92.67" Open="94.7" Close="92.67" High="94.76" Low="91.86" Volume="10757337" />
|
|
<StockData Name="5" Date="11/28/2008 00:00:00" Price="92.67" Open="94.7" Close="92.67" High="94.76" Low="91.86" Volume="10757337" />
|
|
<StockData Name="5" Date="12/01/2008 00:00:00" Price="88.93" Open="91.3" Close="88.93" High="92.27" Low="88.92" Volume="33005789" />
|
|
<StockData Name="5" Date="12/02/2008 00:00:00" Price="92.47" Open="90.03" Close="92.47" High="92.65" Low="86.5" Volume="41050587" />
|
|
<StockData Name="5" Date="12/03/2008 00:00:00" Price="95.9" Open="89.4" Close="95.9" High="96.23" Low="88.8" Volume="47864908" />
|
|
<StockData Name="5" Date="12/04/2008 00:00:00" Price="91.41" Open="94.43" Close="91.41" High="95.21" Low="89.06" Volume="38988771" />
|
|
<StockData Name="5" Date="12/05/2008 00:00:00" Price="94" Open="90.35" Close="94" High="94.49" Low="88.86" Volume="37300120" />
|
|
<StockData Name="5" Date="12/08/2008 00:00:00" Price="99.72" Open="97.28" Close="99.72" High="100.8" Low="95.8" Volume="42346166" />
|
|
<StockData Name="5" Date="12/09/2008 00:00:00" Price="100.06" Open="98.09" Close="100.06" High="103.6" Low="97.21" Volume="43004198" />
|
|
<StockData Name="5" Date="12/10/2008 00:00:00" Price="98.21" Open="97.87" Close="98.21" High="99.49" Low="96.5" Volume="33517137" />
|
|
<StockData Name="5" Date="12/11/2008 00:00:00" Price="95" Open="97.35" Close="95" High="101.24" Low="94.83" Volume="37260007" />
|
|
<StockData Name="5" Date="12/12/2008 00:00:00" Price="98.27" Open="92.8" Close="98.27" High="99" Low="92.53" Volume="37243348" />
|
|
<StockData Name="5" Date="12/15/2008 00:00:00" Price="94.75" Open="95.99" Close="94.75" High="96.21" Low="93" Volume="31858968" />
|
|
<StockData Name="5" Date="12/16/2008 00:00:00" Price="95.43" Open="93.98" Close="95.43" High="96.48" Low="92.75" Volume="40159758" />
|
|
<StockData Name="5" Date="12/17/2008 00:00:00" Price="89.16" Open="91.03" Close="89.16" High="91.1" Low="88.02" Volume="46432736" />
|
|
<StockData Name="5" Date="12/18/2008 00:00:00" Price="89.43" Open="89.31" Close="89.43" High="90.83" Low="88.44" Volume="30633639" />
|
|
<StockData Name="5" Date="12/19/2008 00:00:00" Price="90" Open="89.94" Close="90" High="90.94" Low="88.8" Volume="29105844" />
|
|
<StockData Name="5" Date="12/22/2008 00:00:00" Price="85.74" Open="90.02" Close="85.74" High="90.03" Low="84.69" Volume="30182216" />
|
|
<StockData Name="5" Date="12/23/2008 00:00:00" Price="86.38" Open="86.87" Close="86.38" High="87.87" Low="85.9" Volume="22917026" />
|
|
<StockData Name="5" Date="12/24/2008 00:00:00" Price="85.04" Open="86.14" Close="85.04" High="86.25" Low="84.55" Volume="9694994" />
|
|
<StockData Name="5" Date="12/25/2008 00:00:00" Price="85.81" Open="86.64" Close="85.81" High="87.42" Low="85.24" Volume="11043071" />
|
|
<StockData Name="5" Date="12/26/2008 00:00:00" Price="85.81" Open="86.64" Close="85.81" High="87.42" Low="85.24" Volume="11043071" />
|
|
<StockData Name="5" Date="12/29/2008 00:00:00" Price="86.61" Open="86.52" Close="86.61" High="87.62" Low="85.07" Volume="24567225" />
|
|
<StockData Name="5" Date="12/30/2008 00:00:00" Price="86.29" Open="87.42" Close="86.29" High="88.05" Low="84.72" Volume="34579620" />
|
|
<StockData Name="5" Date="12/31/2008 00:00:00" Price="85.35" Open="85.97" Close="85.35" High="87.74" Low="85.34" Volume="21715763" />
|
|
<StockData Name="5" Date="01/01/2009 00:00:00" Price="90.75" Open="85.88" Close="90.75" High="91.04" Low="85.16" Volume="26964210" />
|
|
<StockData Name="5" Date="01/02/2009 00:00:00" Price="90.75" Open="85.88" Close="90.75" High="91.04" Low="85.16" Volume="26964210" />
|
|
<StockData Name="5" Date="01/05/2009 00:00:00" Price="94.58" Open="93.17" Close="94.58" High="96.18" Low="92.71" Volume="42458779" />
|
|
<StockData Name="5" Date="01/06/2009 00:00:00" Price="93.02" Open="95.95" Close="93.02" High="97.17" Low="92.39" Volume="46149129" />
|
|
<StockData Name="5" Date="01/07/2009 00:00:00" Price="91.01" Open="91.81" Close="91.01" High="92.5" Low="90.26" Volume="27042958" />
|
|
<StockData Name="5" Date="01/08/2009 00:00:00" Price="92.7" Open="90.43" Close="92.7" High="93.15" Low="90.04" Volume="24052284" />
|
|
<StockData Name="5" Date="01/09/2009 00:00:00" Price="90.58" Open="93.21" Close="90.58" High="93.38" Low="90.14" Volume="19635107" />
|
|
<StockData Name="5" Date="01/12/2009 00:00:00" Price="88.66" Open="90.46" Close="88.66" High="90.99" Low="87.55" Volume="22075734" />
|
|
<StockData Name="5" Date="01/13/2009 00:00:00" Price="87.71" Open="88.24" Close="87.71" High="89.74" Low="86.35" Volume="28532683" />
|
|
<StockData Name="5" Date="01/14/2009 00:00:00" Price="85.33" Open="86.24" Close="85.33" High="87.25" Low="84.72" Volume="38285202" />
|
|
<StockData Name="5" Date="01/15/2009 00:00:00" Price="83.38" Open="80.57" Close="83.38" High="84.12" Low="80.05" Volume="65829770" />
|
|
<StockData Name="5" Date="01/16/2009 00:00:00" Price="82.33" Open="84.3" Close="82.33" High="84.38" Low="80.4" Volume="37445787" />
|
|
<StockData Name="5" Date="01/20/2009 00:00:00" Price="78.2" Open="81.93" Close="78.2" High="82" Low="78.2" Volume="32886821" />
|
|
<StockData Name="5" Date="01/21/2009 00:00:00" Price="82.83" Open="79.39" Close="82.83" High="82.88" Low="79.31" Volume="39287517" />
|
|
<StockData Name="5" Date="01/22/2009 00:00:00" Price="88.36" Open="88.04" Close="88.36" High="90" Low="85.82" Volume="50340261" />
|
|
<StockData Name="5" Date="01/23/2009 00:00:00" Price="88.36" Open="86.82" Close="88.36" High="89.87" Low="86.5" Volume="27277482" />
|
|
<StockData Name="5" Date="01/26/2009 00:00:00" Price="89.64" Open="88.86" Close="89.64" High="90.97" Low="88.3" Volume="24979122" />
|
|
<StockData Name="5" Date="01/27/2009 00:00:00" Price="90.73" Open="90.19" Close="90.73" High="91.55" Low="89.74" Volume="22090209" />
|
|
<StockData Name="5" Date="01/28/2009 00:00:00" Price="94.2" Open="92.12" Close="94.2" High="95" Low="91.5" Volume="31385983" />
|
|
<StockData Name="5" Date="01/29/2009 00:00:00" Price="93" Open="93.09" Close="93" High="94.34" Low="92.6" Volume="21185715" />
|
|
<StockData Name="5" Date="01/30/2009 00:00:00" Price="90.13" Open="92.6" Close="90.13" High="93.62" Low="90.01" Volume="23279341" />
|
|
<StockData Name="5" Date="02/02/2009 00:00:00" Price="91.51" Open="89.1" Close="91.51" High="92" Low="88.9" Volume="19943336" />
|
|
<StockData Name="5" Date="02/03/2009 00:00:00" Price="92.98" Open="91.92" Close="92.98" High="93.38" Low="90.28" Volume="21408688" />
|
|
<StockData Name="5" Date="02/04/2009 00:00:00" Price="93.55" Open="93.22" Close="93.55" High="96.25" Low="93.1" Volume="28871894" />
|
|
<StockData Name="5" Date="02/05/2009 00:00:00" Price="96.46" Open="92.77" Close="96.46" High="97.25" Low="92.62" Volume="26764791" />
|
|
<StockData Name="5" Date="02/06/2009 00:00:00" Price="99.72" Open="97.02" Close="99.72" High="100" Low="97" Volume="24540631" />
|
|
<StockData Name="5" Date="02/09/2009 00:00:00" Price="102.51" Open="100" Close="102.51" High="103" Low="99.5" Volume="25535704" />
|
|
<StockData Name="5" Date="02/10/2009 00:00:00" Price="97.83" Open="101.33" Close="97.83" High="102.51" Low="97.06" Volume="30332806" />
|
|
<StockData Name="5" Date="02/11/2009 00:00:00" Price="96.82" Open="96.37" Close="96.82" High="98.31" Low="95.77" Volume="24110999" />
|
|
<StockData Name="5" Date="02/12/2009 00:00:00" Price="99.27" Open="95.83" Close="99.27" High="99.75" Low="95.83" Volume="29190809" />
|
|
<StockData Name="5" Date="02/13/2009 00:00:00" Price="99.16" Open="98.99" Close="99.16" High="99.94" Low="98.12" Volume="21752370" />
|
|
<StockData Name="5" Date="02/17/2009 00:00:00" Price="94.53" Open="96.87" Close="94.53" High="97.04" Low="94.28" Volume="24222626" />
|
|
<StockData Name="5" Date="02/18/2009 00:00:00" Price="94.37" Open="95.05" Close="94.37" High="95.85" Low="92.72" Volume="24448863" />
|
|
<StockData Name="5" Date="02/19/2009 00:00:00" Price="90.64" Open="93.37" Close="90.64" High="94.25" Low="90.11" Volume="32957221" />
|
|
<StockData Name="5" Date="02/20/2009 00:00:00" Price="91.2" Open="89.4" Close="91.2" High="92.4" Low="89" Volume="26796442" />
|
|
<StockData Name="5" Date="02/23/2009 00:00:00" Price="86.95" Open="91.65" Close="86.95" High="92" Low="86.51" Volume="28106145" />
|
|
<StockData Name="5" Date="02/24/2009 00:00:00" Price="90.25" Open="87.45" Close="90.25" High="90.89" Low="87" Volume="28824737" />
|
|
<StockData Name="5" Date="02/25/2009 00:00:00" Price="91.16" Open="89.86" Close="91.16" High="92.92" Low="89.25" Volume="29761143" />
|
|
<StockData Name="5" Date="02/26/2009 00:00:00" Price="89.19" Open="92" Close="89.19" High="92.92" Low="88.96" Volume="22501991" />
|
|
<StockData Name="5" Date="02/27/2009 00:00:00" Price="89.31" Open="87.93" Close="89.31" High="91.3" Low="87.67" Volume="25240864" />
|
|
<StockData Name="5" Date="03/02/2009 00:00:00" Price="87.94" Open="88.12" Close="87.94" High="91.2" Low="87.67" Volume="27534710" />
|
|
<StockData Name="5" Date="03/03/2009 00:00:00" Price="88.37" Open="88.93" Close="88.37" High="90.74" Low="87.88" Volume="25869274" />
|
|
<StockData Name="5" Date="03/04/2009 00:00:00" Price="91.17" Open="90.18" Close="91.17" High="92.77" Low="89.45" Volume="26483089" />
|
|
<StockData Name="5" Date="03/05/2009 00:00:00" Price="88.84" Open="90.46" Close="88.84" High="91.87" Low="88.45" Volume="25246234" />
|
|
<StockData Name="5" Date="03/06/2009 00:00:00" Price="85.3" Open="88.34" Close="85.3" High="88.4" Low="82.33" Volume="36112366" />
|
|
<StockData Name="5" Date="03/09/2009 00:00:00" Price="83.11" Open="84.18" Close="83.11" High="87.6" Low="82.57" Volume="24945622" />
|
|
<StockData Name="5" Date="03/10/2009 00:00:00" Price="88.63" Open="84.87" Close="88.63" High="89.17" Low="84.36" Volume="30160893" />
|
|
<StockData Name="5" Date="03/11/2009 00:00:00" Price="92.68" Open="89.81" Close="92.68" High="94.07" Low="89.58" Volume="30242322" />
|
|
<StockData Name="5" Date="03/12/2009 00:00:00" Price="96.35" Open="92.9" Close="96.35" High="96.58" Low="92" Volume="27457620" />
|
|
<StockData Name="5" Date="03/13/2009 00:00:00" Price="95.93" Open="96.3" Close="95.93" High="97.2" Low="95.01" Volume="21474296" />
|
|
<StockData Name="5" Date="03/16/2009 00:00:00" Price="95.42" Open="96.53" Close="95.42" High="97.39" Low="94.18" Volume="28483820" />
|
|
<StockData Name="5" Date="03/17/2009 00:00:00" Price="99.66" Open="95.24" Close="99.66" High="99.69" Low="95.07" Volume="28143586" />
|
|
<StockData Name="5" Date="03/18/2009 00:00:00" Price="101.52" Open="99.91" Close="101.52" High="103.48" Low="99.72" Volume="28435765" />
|
|
<StockData Name="5" Date="03/19/2009 00:00:00" Price="101.62" Open="101.85" Close="101.62" High="103.2" Low="100.25" Volume="17868495" />
|
|
<StockData Name="5" Date="03/20/2009 00:00:00" Price="101.59" Open="102.09" Close="101.59" High="103.11" Low="100.57" Volume="24846589" />
|
|
<StockData Name="5" Date="03/23/2009 00:00:00" Price="107.66" Open="102.71" Close="107.66" High="108.16" Low="101.75" Volume="23805871" />
|
|
<StockData Name="5" Date="03/24/2009 00:00:00" Price="106.5" Open="106.36" Close="106.5" High="109.44" Low="105.39" Volume="22979535" />
|
|
<StockData Name="5" Date="03/25/2009 00:00:00" Price="106.49" Open="107.58" Close="106.49" High="108.36" Low="103.86" Volume="23094698" />
|
|
<StockData Name="5" Date="03/26/2009 00:00:00" Price="109.87" Open="107.83" Close="109.87" High="109.98" Low="107.58" Volume="22008968" />
|
|
<StockData Name="5" Date="03/27/2009 00:00:00" Price="106.85" Open="108.23" Close="106.85" High="108.53" Low="106.4" Volume="17608669" />
|
|
<StockData Name="5" Date="03/30/2009 00:00:00" Price="104.49" Open="104.51" Close="104.49" High="105.01" Low="102.61" Volume="17959335" />
|
|
<StockData Name="5" Date="03/31/2009 00:00:00" Price="105.12" Open="105.45" Close="105.12" High="107.45" Low="105" Volume="20359987" />
|
|
<StockData Name="5" Date="04/01/2009 00:00:00" Price="108.69" Open="104.09" Close="108.69" High="109" Low="103.89" Volume="21056938" />
|
|
<StockData Name="5" Date="04/02/2009 00:00:00" Price="112.71" Open="110.14" Close="112.71" High="114.75" Low="109.78" Volume="29013066" />
|
|
<StockData Name="5" Date="04/03/2009 00:00:00" Price="115.99" Open="114.19" Close="115.99" High="116.13" Low="113.52" Volume="22726609" />
|
|
<StockData Name="5" Date="04/06/2009 00:00:00" Price="118.45" Open="114.94" Close="118.45" High="118.75" Low="113.28" Volume="23502232" />
|
|
<StockData Name="5" Date="04/07/2009 00:00:00" Price="115" Open="116.53" Close="115" High="116.67" Low="114.19" Volume="19170924" />
|
|
<StockData Name="5" Date="04/08/2009 00:00:00" Price="116.32" Open="115.43" Close="116.32" High="116.79" Low="114.58" Volume="16272481" />
|
|
<StockData Name="5" Date="04/09/2009 00:00:00" Price="119.57" Open="118.42" Close="119.57" High="120" Low="117.96" Volume="18962010" />
|
|
<StockData Name="5" Date="04/10/2009 00:00:00" Price="120.22" Open="120.01" Close="120.22" High="120.98" Low="119" Volume="13909579" />
|
|
<StockData Name="5" Date="04/13/2009 00:00:00" Price="120.22" Open="120.01" Close="120.22" High="120.98" Low="119" Volume="13909579" />
|
|
<StockData Name="5" Date="04/14/2009 00:00:00" Price="118.31" Open="119.57" Close="118.31" High="120.17" Low="117.25" Volume="16241275" />
|
|
<StockData Name="5" Date="04/15/2009 00:00:00" Price="117.64" Open="117.2" Close="117.64" High="118.25" Low="115.76" Volume="14750970" />
|
|
<StockData Name="5" Date="04/16/2009 00:00:00" Price="121.45" Open="119.19" Close="121.45" High="123.15" Low="118.79" Volume="21199366" />
|
|
<StockData Name="5" Date="04/17/2009 00:00:00" Price="123.42" Open="121.18" Close="123.42" High="124.25" Low="120.25" Volume="17774382" />
|
|
<StockData Name="5" Date="04/20/2009 00:00:00" Price="120.5" Open="121.73" Close="120.5" High="122.99" Low="119.16" Volume="16666217" />
|
|
<StockData Name="5" Date="04/21/2009 00:00:00" Price="121.76" Open="118.89" Close="121.76" High="122.14" Low="118.6" Volume="16810144" />
|
|
<StockData Name="5" Date="04/22/2009 00:00:00" Price="121.51" Open="122.63" Close="121.51" High="125.35" Low="121.2" Volume="33527396" />
|
|
<StockData Name="5" Date="04/23/2009 00:00:00" Price="125.4" Open="126.62" Close="125.4" High="127.2" Low="123.51" Volume="33755599" />
|
|
<StockData Name="5" Date="04/24/2009 00:00:00" Price="123.9" Open="124.64" Close="123.9" High="125.14" Low="122.97" Volume="19319523" />
|
|
<StockData Name="5" Date="04/27/2009 00:00:00" Price="124.73" Open="122.9" Close="124.73" High="125" Low="122.66" Volume="17171919" />
|
|
<StockData Name="5" Date="04/28/2009 00:00:00" Price="123.9" Open="123.35" Close="123.9" High="126.21" Low="123.26" Volume="16280594" />
|
|
<StockData Name="5" Date="04/29/2009 00:00:00" Price="125.14" Open="124.85" Close="125.14" High="126.85" Low="123.83" Volume="16366365" />
|
|
<StockData Name="5" Date="04/30/2009 00:00:00" Price="125.83" Open="126.22" Close="125.83" High="127" Low="124.92" Volume="17803154" />
|
|
<StockData Name="5" Date="05/01/2009 00:00:00" Price="127.24" Open="125.8" Close="127.24" High="127.95" Low="125.8" Volume="14199605" />
|
|
<StockData Name="5" Date="05/04/2009 00:00:00" Price="132.07" Open="128.24" Close="132.07" High="132.25" Low="127.68" Volume="21770742" />
|
|
<StockData Name="5" Date="05/05/2009 00:00:00" Price="132.71" Open="131.75" Close="132.71" High="132.86" Low="131.12" Volume="14228616" />
|
|
<StockData Name="5" Date="05/06/2009 00:00:00" Price="132.5" Open="133.33" Close="132.5" High="133.5" Low="130.22" Volume="16915788" />
|
|
<StockData Name="5" Date="05/07/2009 00:00:00" Price="129.06" Open="132.33" Close="129.06" High="132.39" Low="127.9" Volume="18996275" />
|
|
<StockData Name="5" Date="05/08/2009 00:00:00" Price="129.19" Open="129.04" Close="129.19" High="131.23" Low="126.26" Volume="16715152" />
|
|
<StockData Name="5" Date="05/11/2009 00:00:00" Price="129.57" Open="127.37" Close="129.57" High="130.96" Low="127.12" Volume="14456531" />
|
|
<StockData Name="5" Date="05/12/2009 00:00:00" Price="124.42" Open="129.56" Close="124.42" High="129.71" Low="123.25" Volume="21767115" />
|
|
<StockData Name="5" Date="05/13/2009 00:00:00" Price="119.49" Open="123.21" Close="119.49" High="124.02" Low="119.38" Volume="21284603" />
|
|
<StockData Name="5" Date="05/14/2009 00:00:00" Price="122.95" Open="119.78" Close="122.95" High="123.53" Low="119.7" Volume="15996710" />
|
|
<StockData Name="5" Date="05/15/2009 00:00:00" Price="122.42" Open="122.32" Close="122.42" High="124.62" Low="121.61" Volume="13127320" />
|
|
<StockData Name="5" Date="05/18/2009 00:00:00" Price="126.65" Open="123.73" Close="126.65" High="126.7" Low="121.57" Volume="16395908" />
|
|
<StockData Name="5" Date="05/19/2009 00:00:00" Price="127.45" Open="126.82" Close="127.45" High="129.31" Low="125.74" Volume="13300787" />
|
|
<StockData Name="5" Date="05/20/2009 00:00:00" Price="125.87" Open="127.63" Close="125.87" High="129.21" Low="125.3" Volume="13884720" />
|
|
<StockData Name="5" Date="05/21/2009 00:00:00" Price="124.18" Open="125.15" Close="124.18" High="126.78" Low="122.89" Volume="14577894" />
|
|
<StockData Name="5" Date="05/22/2009 00:00:00" Price="122.5" Open="124.05" Close="122.5" High="124.18" Low="121.75" Volume="10645315" />
|
|
<StockData Name="5" Date="05/26/2009 00:00:00" Price="130.78" Open="124.76" Close="130.78" High="130.83" Low="124.55" Volume="22747347" />
|
|
<StockData Name="5" Date="05/27/2009 00:00:00" Price="133.05" Open="131.78" Close="133.05" High="134.98" Low="130.91" Volume="23105810" />
|
|
<StockData Name="5" Date="05/28/2009 00:00:00" Price="135.07" Open="133.45" Close="135.07" High="135.39" Low="132.03" Volume="17412504" />
|
|
<StockData Name="5" Date="05/29/2009 00:00:00" Price="135.81" Open="135.39" Close="135.81" High="135.9" Low="133.85" Volume="16309086" />
|
|
<StockData Name="5" Date="06/01/2009 00:00:00" Price="139.35" Open="136.47" Close="139.35" High="139.99" Low="136" Volume="16166712" />
|
|
<StockData Name="5" Date="06/02/2009 00:00:00" Price="139.49" Open="138.99" Close="139.49" High="141.34" Low="138.35" Volume="16293676" />
|
|
<StockData Name="5" Date="06/03/2009 00:00:00" Price="140.95" Open="140" Close="140.95" High="141.11" Low="139.07" Volume="20185656" />
|
|
<StockData Name="5" Date="06/04/2009 00:00:00" Price="143.74" Open="140.13" Close="143.74" High="144.18" Low="140.04" Volume="19665427" />
|
|
<StockData Name="5" Date="06/05/2009 00:00:00" Price="144.67" Open="145.31" Close="144.67" High="146.4" Low="143.21" Volume="22596982" />
|
|
<StockData Name="5" Date="06/08/2009 00:00:00" Price="143.85" Open="143.82" Close="143.85" High="144.23" Low="139.43" Volume="33273239" />
|
|
<StockData Name="5" Date="06/09/2009 00:00:00" Price="142.72" Open="143.81" Close="142.72" High="144.56" Low="140.55" Volume="24177268" />
|
|
<StockData Name="5" Date="06/10/2009 00:00:00" Price="140.25" Open="142.28" Close="140.25" High="142.35" Low="138.3" Volume="24599961" />
|
|
<StockData Name="5" Date="06/11/2009 00:00:00" Price="139.95" Open="139.55" Close="139.95" High="141.56" Low="138.55" Volume="18743693" />
|
|
<StockData Name="5" Date="06/12/2009 00:00:00" Price="136.97" Open="138.81" Close="136.97" High="139.1" Low="136.04" Volume="20110176" />
|
|
<StockData Name="5" Date="06/15/2009 00:00:00" Price="136.09" Open="136.01" Close="136.09" High="136.93" Low="134.89" Volume="19283873" />
|
|
<StockData Name="5" Date="06/16/2009 00:00:00" Price="136.35" Open="136.66" Close="136.35" High="138.47" Low="136.1" Volume="18385891" />
|
|
<StockData Name="5" Date="06/17/2009 00:00:00" Price="135.58" Open="136.67" Close="135.58" High="137.45" Low="134.53" Volume="20407596" />
|
|
<StockData Name="5" Date="06/18/2009 00:00:00" Price="135.88" Open="136.11" Close="135.88" High="138" Low="135.59" Volume="15274289" />
|
|
<StockData Name="5" Date="06/19/2009 00:00:00" Price="139.48" Open="138.07" Close="139.48" High="139.5" Low="136.9" Volume="25780518" />
|
|
<StockData Name="5" Date="06/22/2009 00:00:00" Price="137.37" Open="140.67" Close="137.37" High="141.56" Low="136.33" Volume="22675441" />
|
|
<StockData Name="5" Date="06/23/2009 00:00:00" Price="134.01" Open="136.4" Close="134.01" High="136.95" Low="132.88" Volume="25233210" />
|
|
<StockData Name="5" Date="06/24/2009 00:00:00" Price="136.22" Open="135.42" Close="136.22" High="137.5" Low="134.86" Volume="17340169" />
|
|
<StockData Name="5" Date="06/25/2009 00:00:00" Price="139.86" Open="135.75" Close="139.86" High="140.2" Low="135.21" Volume="21060313" />
|
|
<StockData Name="5" Date="06/26/2009 00:00:00" Price="142.44" Open="139.79" Close="142.44" High="143.56" Low="139.74" Volume="15695426" />
|
|
<StockData Name="5" Date="06/29/2009 00:00:00" Price="141.97" Open="143.46" Close="141.97" High="143.95" Low="141.54" Volume="20273642" />
|
|
<StockData Name="5" Date="06/30/2009 00:00:00" Price="142.43" Open="142.58" Close="142.43" High="143.8" Low="141.8" Volume="15508920" />
|
|
<StockData Name="5" Date="07/01/2009 00:00:00" Price="142.83" Open="143.5" Close="142.83" High="144.66" Low="142.52" Volume="14795450" />
|
|
<StockData Name="5" Date="07/02/2009 00:00:00" Price="140.02" Open="141.25" Close="140.02" High="142.83" Low="139.79" Volume="13236264" />
|
|
<StockData Name="5" Date="07/03/2009 00:00:00" Price="138.61" Open="138.7" Close="138.61" High="138.99" Low="136.25" Volume="17810219" />
|
|
<StockData Name="5" Date="07/06/2009 00:00:00" Price="138.61" Open="138.7" Close="138.61" High="138.99" Low="136.25" Volume="17810219" />
|
|
<StockData Name="5" Date="07/07/2009 00:00:00" Price="135.4" Open="138.48" Close="135.4" High="139.68" Low="135.18" Volume="16492156" />
|
|
<StockData Name="5" Date="07/08/2009 00:00:00" Price="137.22" Open="135.92" Close="137.22" High="138.04" Low="134.42" Volume="20568864" />
|
|
<StockData Name="5" Date="07/09/2009 00:00:00" Price="136.36" Open="137.76" Close="136.36" High="137.99" Low="135.93" Volume="12255205" />
|
|
<StockData Name="5" Date="07/10/2009 00:00:00" Price="138.52" Open="136.34" Close="138.52" High="138.97" Low="136.32" Volume="15902608" />
|
|
<StockData Name="5" Date="07/13/2009 00:00:00" Price="142.34" Open="139.54" Close="142.34" High="142.34" Low="137.53" Volume="17277642" />
|
|
<StockData Name="5" Date="07/14/2009 00:00:00" Price="142.27" Open="142.03" Close="142.27" High="143.18" Low="141.16" Volume="12410774" />
|
|
<StockData Name="5" Date="07/15/2009 00:00:00" Price="146.88" Open="145.04" Close="146.88" High="147" Low="144.32" Volume="17342302" />
|
|
<StockData Name="5" Date="07/16/2009 00:00:00" Price="147.52" Open="145.76" Close="147.52" High="148.02" Low="145.57" Volume="14056023" />
|
|
<StockData Name="5" Date="07/17/2009 00:00:00" Price="151.75" Open="149.08" Close="151.75" High="152.02" Low="148.63" Volume="21505493" />
|
|
<StockData Name="5" Date="07/20/2009 00:00:00" Price="152.91" Open="153.27" Close="152.91" High="155.04" Low="150.89" Volume="26268741" />
|
|
<StockData Name="5" Date="07/21/2009 00:00:00" Price="151.51" Open="153.29" Close="151.51" High="153.43" Low="149.75" Volume="31242187" />
|
|
<StockData Name="5" Date="07/22/2009 00:00:00" Price="156.74" Open="157.79" Close="156.74" High="158.73" Low="156.11" Volume="31217976" />
|
|
<StockData Name="5" Date="07/23/2009 00:00:00" Price="157.82" Open="156.63" Close="157.82" High="158.44" Low="155.56" Volume="18820054" />
|
|
<StockData Name="5" Date="07/24/2009 00:00:00" Price="159.99" Open="156.95" Close="159.99" High="160" Low="156.5" Volume="15655702" />
|
|
<StockData Name="5" Date="07/27/2009 00:00:00" Price="160.1" Open="160.17" Close="160.1" High="160.88" Low="157.26" Volume="15475401" />
|
|
<StockData Name="5" Date="07/28/2009 00:00:00" Price="160" Open="158.88" Close="160" High="160.1" Low="157.6" Volume="12984019" />
|
|
<StockData Name="5" Date="07/29/2009 00:00:00" Price="160.03" Open="158.9" Close="160.03" High="160.45" Low="158.25" Volume="13658150" />
|
|
<StockData Name="5" Date="07/30/2009 00:00:00" Price="162.79" Open="161.7" Close="162.79" High="164.72" Low="161.5" Volume="16771544" />
|
|
<StockData Name="5" Date="07/31/2009 00:00:00" Price="163.39" Open="162.99" Close="163.39" High="165" Low="162.91" Volume="15096136" />
|
|
<StockData Name="5" Date="08/03/2009 00:00:00" Price="166.43" Open="165.21" Close="166.43" High="166.64" Low="164.87" Volume="14079982" />
|
|
<StockData Name="5" Date="08/04/2009 00:00:00" Price="165.55" Open="164.93" Close="165.55" High="165.57" Low="164.21" Volume="14136053" />
|
|
<StockData Name="5" Date="08/05/2009 00:00:00" Price="165.11" Open="165.75" Close="165.11" High="167.39" Low="164.21" Volume="15113619" />
|
|
<StockData Name="5" Date="08/06/2009 00:00:00" Price="163.91" Open="165.58" Close="163.91" High="166.51" Low="163.09" Volume="12206233" />
|
|
<StockData Name="5" Date="08/07/2009 00:00:00" Price="165.51" Open="165.49" Close="165.51" High="166.6" Low="164.8" Volume="13838704" />
|
|
<StockData Name="5" Date="08/10/2009 00:00:00" Price="164.72" Open="165.66" Close="164.72" High="166.6" Low="163.66" Volume="10729827" />
|
|
<StockData Name="5" Date="08/11/2009 00:00:00" Price="162.83" Open="163.69" Close="162.83" High="164.38" Low="161.88" Volume="12696022" />
|
|
<StockData Name="5" Date="08/12/2009 00:00:00" Price="165.31" Open="162.55" Close="165.31" High="166.71" Low="162.46" Volume="15895377" />
|
|
<StockData Name="5" Date="08/13/2009 00:00:00" Price="168.42" Open="166.65" Close="168.42" High="168.67" Low="166.5" Volume="15720085" />
|
|
<StockData Name="5" Date="08/14/2009 00:00:00" Price="166.78" Open="167.94" Close="166.78" High="168.23" Low="165.53" Volume="10930325" />
|
|
<StockData Name="5" Date="08/17/2009 00:00:00" Price="159.59" Open="163.55" Close="159.59" High="163.59" Low="159.42" Volume="18727893" />
|
|
<StockData Name="5" Date="08/18/2009 00:00:00" Price="164" Open="161.63" Close="164" High="164.24" Low="161.41" Volume="15398221" />
|
|
<StockData Name="5" Date="08/19/2009 00:00:00" Price="164.6" Open="162.75" Close="164.6" High="165.3" Low="162.45" Volume="14759695" />
|
|
<StockData Name="5" Date="08/20/2009 00:00:00" Price="166.33" Open="164.98" Close="166.33" High="166.72" Low="164.61" Volume="12221390" />
|
|
<StockData Name="5" Date="08/21/2009 00:00:00" Price="169.22" Open="167.65" Close="169.22" High="169.37" Low="166.8" Volume="14859756" />
|
|
<StockData Name="5" Date="08/24/2009 00:00:00" Price="169.06" Open="170.12" Close="169.06" High="170.71" Low="168.27" Volume="14533168" />
|
|
<StockData Name="5" Date="08/25/2009 00:00:00" Price="169.4" Open="169.46" Close="169.4" High="170.94" Low="169.13" Volume="11584049" />
|
|
<StockData Name="5" Date="08/26/2009 00:00:00" Price="167.41" Open="168.92" Close="167.41" High="169.55" Low="166.76" Volume="10857067" />
|
|
<StockData Name="5" Date="08/27/2009 00:00:00" Price="169.45" Open="168.75" Close="169.45" High="169.57" Low="164.83" Volume="16042118" />
|
|
<StockData Name="5" Date="08/28/2009 00:00:00" Price="170.05" Open="172.27" Close="170.05" High="172.49" Low="168.53" Volume="16209204" />
|
|
<StockData Name="5" Date="08/31/2009 00:00:00" Price="168.21" Open="168.16" Close="168.21" High="168.85" Low="166.5" Volume="11126441" />
|
|
<StockData Name="5" Date="09/01/2009 00:00:00" Price="165.3" Open="167.99" Close="165.3" High="170" Low="164.94" Volume="16750905" />
|
|
<StockData Name="5" Date="09/02/2009 00:00:00" Price="165.18" Open="164.62" Close="165.18" High="167.61" Low="164.11" Volume="13014301" />
|
|
<StockData Name="5" Date="09/03/2009 00:00:00" Price="166.55" Open="166.44" Close="166.55" High="167.1" Low="165" Volume="10503673" />
|
|
<StockData Name="5" Date="09/04/2009 00:00:00" Price="170.31" Open="167.28" Close="170.31" High="170.7" Low="167.09" Volume="13379522" />
|
|
<StockData Name="5" Date="09/08/2009 00:00:00" Price="172.93" Open="172.98" Close="172.93" High="173.14" Low="172" Volume="11251661" />
|
|
<StockData Name="5" Date="09/09/2009 00:00:00" Price="171.14" Open="172.78" Close="171.14" High="174.47" Low="169.7" Volume="28974698" />
|
|
<StockData Name="5" Date="09/10/2009 00:00:00" Price="172.56" Open="172.06" Close="172.56" High="173.25" Low="170.81" Volume="17540478" />
|
|
<StockData Name="5" Date="09/11/2009 00:00:00" Price="172.16" Open="172.91" Close="172.16" High="173.18" Low="170.87" Volume="12462884" />
|
|
<StockData Name="5" Date="09/14/2009 00:00:00" Price="173.72" Open="170.83" Close="173.72" High="173.9" Low="170.25" Volume="11500373" />
|
|
<StockData Name="5" Date="09/15/2009 00:00:00" Price="175.16" Open="174.04" Close="175.16" High="175.65" Low="173.59" Volume="15231079" />
|
|
<StockData Name="5" Date="09/16/2009 00:00:00" Price="181.87" Open="177.99" Close="181.87" High="182.75" Low="177.88" Volume="26929357" />
|
|
<StockData Name="5" Date="09/17/2009 00:00:00" Price="184.55" Open="181.98" Close="184.55" High="186.79" Low="181.97" Volume="28948952" />
|
|
<StockData Name="5" Date="09/18/2009 00:00:00" Price="185.02" Open="185.83" Close="185.02" High="186.55" Low="184.76" Volume="21490980" />
|
|
<StockData Name="5" Date="09/21/2009 00:00:00" Price="184.02" Open="184.29" Close="184.02" High="185.16" Low="181.62" Volume="15632701" />
|
|
<StockData Name="5" Date="09/22/2009 00:00:00" Price="184.48" Open="185.19" Close="184.48" High="185.38" Low="182.85" Volume="12748713" />
|
|
<StockData Name="5" Date="09/23/2009 00:00:00" Price="185.5" Open="185.4" Close="185.5" High="188.9" Low="185.03" Volume="21215709" />
|
|
<StockData Name="5" Date="09/24/2009 00:00:00" Price="183.82" Open="187.2" Close="183.82" High="187.7" Low="182.77" Volume="19674213" />
|
|
<StockData Name="5" Date="09/25/2009 00:00:00" Price="182.37" Open="182.01" Close="182.37" High="185.5" Low="181.44" Volume="15910266" />
|
|
<StockData Name="5" Date="09/28/2009 00:00:00" Price="186.15" Open="183.87" Close="186.15" High="186.68" Low="183.33" Volume="12058857" />
|
|
<StockData Name="5" Date="09/29/2009 00:00:00" Price="185.38" Open="186.73" Close="185.38" High="187.4" Low="184.31" Volume="12335197" />
|
|
<StockData Name="5" Date="09/30/2009 00:00:00" Price="185.35" Open="186.13" Close="185.35" High="186.45" Low="182.61" Volume="19270805" />
|
|
<StockData Name="5" Date="10/01/2009 00:00:00" Price="180.86" Open="185.35" Close="180.86" High="186.22" Low="180.7" Volume="18739677" />
|
|
<StockData Name="5" Date="10/02/2009 00:00:00" Price="184.9" Open="181.41" Close="184.9" High="185.94" Low="181.35" Volume="19765524" />
|
|
<StockData Name="5" Date="10/05/2009 00:00:00" Price="186.02" Open="186.2" Close="186.02" High="186.86" Low="184.27" Volume="15111866" />
|
|
<StockData Name="5" Date="10/06/2009 00:00:00" Price="190.01" Open="187.74" Close="190.01" High="190.01" Low="187.3" Volume="21610125" />
|
|
<StockData Name="5" Date="10/07/2009 00:00:00" Price="190.25" Open="189.76" Close="190.25" High="190.55" Low="189.03" Volume="16630987" />
|
|
<StockData Name="5" Date="10/08/2009 00:00:00" Price="189.27" Open="190.66" Close="189.27" High="191.45" Low="188.89" Volume="15650328" />
|
|
<StockData Name="5" Date="10/09/2009 00:00:00" Price="190.47" Open="188.97" Close="190.47" High="190.7" Low="188.62" Volume="10478335" />
|
|
<StockData Name="5" Date="10/12/2009 00:00:00" Price="190.81" Open="191.02" Close="190.81" High="191.51" Low="189.64" Volume="10291108" />
|
|
<StockData Name="5" Date="10/13/2009 00:00:00" Price="190.02" Open="190.63" Close="190.02" High="191.17" Low="189.7" Volume="12429226" />
|
|
<StockData Name="5" Date="10/14/2009 00:00:00" Price="191.29" Open="192.25" Close="191.29" High="192.32" Low="190.23" Volume="13420377" />
|
|
<StockData Name="5" Date="10/15/2009 00:00:00" Price="190.56" Open="189.63" Close="190.56" High="190.92" Low="189.53" Volume="13341246" />
|
|
<StockData Name="5" Date="10/16/2009 00:00:00" Price="188.05" Open="189.35" Close="188.05" High="190.36" Low="187.84" Volume="15408027" />
|
|
<StockData Name="5" Date="10/19/2009 00:00:00" Price="189.86" Open="187.85" Close="189.86" High="190" Low="185.55" Volume="33651048" />
|
|
<StockData Name="5" Date="10/20/2009 00:00:00" Price="198.76" Open="200.6" Close="198.76" High="201.75" Low="197.85" Volume="40751402" />
|
|
<StockData Name="5" Date="10/21/2009 00:00:00" Price="204.92" Open="199.52" Close="204.92" High="208.71" Low="199.23" Volume="42633075" />
|
|
<StockData Name="5" Date="10/22/2009 00:00:00" Price="205.2" Open="204.7" Close="205.2" High="207.85" Low="202.51" Volume="28263975" />
|
|
<StockData Name="5" Date="10/23/2009 00:00:00" Price="203.94" Open="205.7" Close="203.94" High="205.8" Low="203.23" Volume="15028062" />
|
|
<StockData Name="5" Date="10/26/2009 00:00:00" Price="202.48" Open="203.67" Close="202.48" High="206.75" Low="200.1" Volume="17297769" />
|
|
<StockData Name="5" Date="10/27/2009 00:00:00" Price="197.37" Open="201.66" Close="197.37" High="202.81" Low="196.45" Volume="27019639" />
|
|
<StockData Name="5" Date="10/28/2009 00:00:00" Price="192.4" Open="197.71" Close="192.4" High="198.02" Low="191.1" Volume="29228031" />
|
|
<StockData Name="5" Date="10/29/2009 00:00:00" Price="196.35" Open="195" Close="196.35" High="196.81" Low="192.14" Volume="20371723" />
|
|
<StockData Name="5" Date="10/30/2009 00:00:00" Price="188.5" Open="196.06" Close="188.5" High="196.8" Low="186.07" Volume="25625842" />
|
|
<StockData Name="5" Date="11/02/2009 00:00:00" Price="189.31" Open="189.8" Close="189.31" High="192.88" Low="185.57" Volume="24271033" />
|
|
<StockData Name="5" Date="11/03/2009 00:00:00" Price="188.75" Open="187.85" Close="188.75" High="189.52" Low="185.92" Volume="18662202" />
|
|
<StockData Name="5" Date="11/04/2009 00:00:00" Price="190.81" Open="190.73" Close="190.81" High="193.85" Low="190.23" Volume="17419357" />
|
|
<StockData Name="5" Date="11/05/2009 00:00:00" Price="194.03" Open="192.4" Close="194.03" High="195" Low="191.82" Volume="13747257" />
|
|
<StockData Name="5" Date="11/06/2009 00:00:00" Price="194.34" Open="192.51" Close="194.34" High="195.19" Low="192.4" Volume="10543909" />
|
|
<StockData Name="5" Date="11/09/2009 00:00:00" Price="201.46" Open="196.94" Close="201.46" High="201.9" Low="196.26" Volume="18887669" />
|
|
<StockData Name="5" Date="11/10/2009 00:00:00" Price="202.98" Open="201.02" Close="202.98" High="204.98" Low="201.01" Volume="14328340" />
|
|
<StockData Name="5" Date="11/11/2009 00:00:00" Price="203.25" Open="204.56" Close="203.25" High="205" Low="201.83" Volume="15859930" />
|
|
<StockData Name="5" Date="11/12/2009 00:00:00" Price="201.99" Open="203.14" Close="201.99" High="204.87" Low="201.43" Volume="12996979" />
|
|
<StockData Name="5" Date="11/13/2009 00:00:00" Price="204.45" Open="202.87" Close="204.45" High="204.83" Low="202.07" Volume="12261823" />
|
|
<StockData Name="5" Date="11/16/2009 00:00:00" Price="206.63" Open="205.48" Close="206.63" High="208" Low="205.01" Volume="17328717" />
|
|
<StockData Name="5" Date="11/17/2009 00:00:00" Price="207" Open="206.08" Close="207" High="207.44" Low="205" Volume="14161152" />
|
|
<StockData Name="5" Date="11/18/2009 00:00:00" Price="205.96" Open="206.54" Close="205.96" High="207" Low="204" Volume="13368552" />
|
|
<StockData Name="5" Date="11/19/2009 00:00:00" Price="200.51" Open="204.61" Close="200.51" High="204.61" Low="199.8" Volume="19368789" />
|
|
<StockData Name="5" Date="11/20/2009 00:00:00" Price="199.92" Open="199.15" Close="199.92" High="200.39" Low="197.76" Volume="14531795" />
|
|
<StockData Name="5" Date="11/23/2009 00:00:00" Price="205.88" Open="203" Close="205.88" High="206" Low="202.95" Volume="16970533" />
|
|
<StockData Name="5" Date="11/24/2009 00:00:00" Price="204.44" Open="205.33" Close="204.44" High="205.88" Low="202.9" Volume="11372742" />
|
|
<StockData Name="5" Date="11/25/2009 00:00:00" Price="204.19" Open="205.4" Close="204.19" High="205.65" Low="203.76" Volume="10237473" />
|
|
<StockData Name="5" Date="11/26/2009 00:00:00" Price="200.59" Open="199.22" Close="200.59" High="202.96" Low="198.37" Volume="10544892" />
|
|
<StockData Name="5" Date="11/27/2009 00:00:00" Price="200.59" Open="199.22" Close="200.59" High="202.96" Low="198.37" Volume="10544892" />
|
|
<StockData Name="5" Date="11/30/2009 00:00:00" Price="199.91" Open="201.11" Close="199.91" High="201.68" Low="198.77" Volume="15173418" />
|
|
<StockData Name="5" Date="12/01/2009 00:00:00" Price="196.97" Open="202.24" Close="196.97" High="202.77" Low="196.83" Volume="16634369" />
|
|
<StockData Name="5" Date="12/02/2009 00:00:00" Price="196.23" Open="198.96" Close="196.23" High="201.42" Low="195.75" Volume="25544958" />
|
|
<StockData Name="5" Date="12/03/2009 00:00:00" Price="196.48" Open="197.42" Close="196.48" High="198.98" Low="196.27" Volume="16025654" />
|
|
<StockData Name="5" Date="12/04/2009 00:00:00" Price="193.32" Open="199.7" Close="193.32" High="199.88" Low="190.28" Volume="29539524" />
|
|
<StockData Name="5" Date="12/07/2009 00:00:00" Price="188.95" Open="193.32" Close="188.95" High="193.77" Low="188.68" Volume="25527094" />
|
|
<StockData Name="5" Date="12/08/2009 00:00:00" Price="189.87" Open="189.36" Close="189.87" High="192.35" Low="188.7" Volume="24657040" />
|
|
<StockData Name="5" Date="12/09/2009 00:00:00" Price="197.8" Open="191.28" Close="197.8" High="198.16" Low="190.31" Volume="24456455" />
|
|
<StockData Name="5" Date="12/10/2009 00:00:00" Price="196.43" Open="199.5" Close="196.43" High="199.7" Low="196.12" Volume="17488165" />
|
|
<StockData Name="5" Date="12/11/2009 00:00:00" Price="194.67" Open="197.78" Close="194.67" High="198" Low="193.43" Volume="15349054" />
|
|
<StockData Name="5" Date="12/14/2009 00:00:00" Price="196.98" Open="195.37" Close="196.98" High="197.43" Low="192.56" Volume="17706732" />
|
|
<StockData Name="5" Date="12/15/2009 00:00:00" Price="194.17" Open="195.83" Close="194.17" High="197.51" Low="193.27" Volume="14989779" />
|
|
<StockData Name="5" Date="12/16/2009 00:00:00" Price="195.03" Open="195.1" Close="195.03" High="196.5" Low="194.55" Volume="12611382" />
|
|
<StockData Name="5" Date="12/17/2009 00:00:00" Price="191.86" Open="194.26" Close="191.86" High="195" Low="191" Volume="13887008" />
|
|
<StockData Name="5" Date="12/18/2009 00:00:00" Price="195.43" Open="193.17" Close="195.43" High="195.5" Low="192.6" Volume="21741788" />
|
|
<StockData Name="5" Date="12/21/2009 00:00:00" Price="198.23" Open="196.05" Close="198.23" High="199.75" Low="195.67" Volume="21870444" />
|
|
<StockData Name="5" Date="12/22/2009 00:00:00" Price="200.36" Open="199.44" Close="200.36" High="200.85" Low="198.66" Volume="12482649" />
|
|
<StockData Name="5" Date="12/23/2009 00:00:00" Price="202.1" Open="201.25" Close="202.1" High="202.38" Low="200.81" Volume="12340141" />
|
|
<StockData Name="5" Date="12/24/2009 00:00:00" Price="209.04" Open="203.55" Close="209.04" High="209.35" Low="203.35" Volume="17888855" />
|
|
<StockData Name="5" Date="12/25/2009 00:00:00" Price="211.61" Open="211.72" Close="211.61" High="213.95" Low="209.61" Volume="23020150" />
|
|
<StockData Name="5" Date="12/28/2009 00:00:00" Price="211.61" Open="211.72" Close="211.61" High="213.95" Low="209.61" Volume="23020150" />
|
|
<StockData Name="5" Date="12/29/2009 00:00:00" Price="209.1" Open="212.63" Close="209.1" High="212.72" Low="208.73" Volume="15900153" />
|
|
<StockData Name="5" Date="12/30/2009 00:00:00" Price="211.64" Open="208.83" Close="211.64" High="212" Low="208.31" Volume="14717244" />
|
|
<StockData Name="5" Date="12/31/2009 00:00:00" Price="210.73" Open="213.13" Close="210.73" High="213.35" Low="210.56" Volume="12586097" />
|
|
<StockData Name="5" Date="01/01/2010 00:00:00" Price="214.01" Open="213.43" Close="214.01" High="214.5" Low="212.38" Volume="17633150" />
|
|
<StockData Name="5" Date="01/04/2010 00:00:00" Price="214.01" Open="213.43" Close="214.01" High="214.5" Low="212.38" Volume="17633150" />
|
|
<StockData Name="5" Date="01/05/2010 00:00:00" Price="214.38" Open="214.6" Close="214.38" High="215.59" Low="213.25" Volume="21496572" />
|
|
<StockData Name="5" Date="01/06/2010 00:00:00" Price="210.97" Open="214.38" Close="210.97" High="215.23" Low="210.75" Volume="19719942" />
|
|
<StockData Name="5" Date="01/07/2010 00:00:00" Price="210.58" Open="211.75" Close="210.58" High="212" Low="209.05" Volume="17040332" />
|
|
<StockData Name="5" Date="01/08/2010 00:00:00" Price="211.98" Open="210.3" Close="211.98" High="212" Low="209.06" Volume="15995583" />
|
|
<StockData Name="5" Date="01/11/2010 00:00:00" Price="210.11" Open="212.8" Close="210.11" High="213" Low="208.45" Volume="16508195" />
|
|
<StockData Name="5" Date="01/12/2010 00:00:00" Price="207.72" Open="209.19" Close="207.72" High="209.77" Low="206.42" Volume="21230682" />
|
|
<StockData Name="5" Date="01/13/2010 00:00:00" Price="210.65" Open="207.87" Close="210.65" High="210.93" Low="204.1" Volume="21638905" />
|
|
<StockData Name="5" Date="01/14/2010 00:00:00" Price="209.43" Open="210.11" Close="209.43" High="210.46" Low="209.02" Volume="15469773" />
|
|
<StockData Name="5" Date="01/15/2010 00:00:00" Price="205.93" Open="210.93" Close="205.93" High="211.6" Low="205.87" Volume="21226295" />
|
|
<StockData Name="5" Date="01/18/2010 00:00:00" Price="215.04" Open="208.33" Close="215.04" High="215.19" Low="207.24" Volume="26071660" />
|
|
<StockData Name="5" Date="01/19/2010 00:00:00" Price="215.04" Open="208.33" Close="215.04" High="215.19" Low="207.24" Volume="26071660" />
|
|
<StockData Name="5" Date="01/20/2010 00:00:00" Price="211.72" Open="214.91" Close="211.72" High="215.55" Low="209.5" Volume="21862556" />
|
|
<StockData Name="5" Date="01/21/2010 00:00:00" Price="208.07" Open="212.08" Close="208.07" High="213.31" Low="207.21" Volume="21719795" />
|
|
<StockData Name="5" Date="01/22/2010 00:00:00" Price="197.75" Open="206.78" Close="197.75" High="207.5" Low="197.16" Volume="31491696" />
|
|
<StockData Name="5" Date="01/25/2010 00:00:00" Price="203.08" Open="202.51" Close="203.08" High="204.7" Low="200.19" Volume="38060686" />
|
|
<StockData Name="5" Date="01/26/2010 00:00:00" Price="205.94" Open="205.95" Close="205.94" High="213.71" Low="202.58" Volume="66682498" />
|
|
<StockData Name="5" Date="01/27/2010 00:00:00" Price="207.88" Open="206.85" Close="207.88" High="210.58" Low="199.53" Volume="61520290" />
|
|
<StockData Name="5" Date="01/28/2010 00:00:00" Price="199.29" Open="204.93" Close="199.29" High="205.5" Low="198.7" Volume="41910768" />
|
|
<StockData Name="5" Date="01/29/2010 00:00:00" Price="192.06" Open="201.08" Close="192.06" High="202.2" Low="190.25" Volume="44498255" />
|
|
<StockData Name="5" Date="02/01/2010 00:00:00" Price="194.73" Open="192.37" Close="194.73" High="196" Low="191.3" Volume="26781203" />
|
|
<StockData Name="5" Date="02/02/2010 00:00:00" Price="195.86" Open="195.91" Close="195.86" High="196.32" Low="193.38" Volume="24940759" />
|
|
<StockData Name="5" Date="02/03/2010 00:00:00" Price="199.23" Open="195.17" Close="199.23" High="200.2" Low="194.42" Volume="21975967" />
|
|
<StockData Name="5" Date="02/04/2010 00:00:00" Price="192.05" Open="196.73" Close="192.05" High="198.37" Low="191.57" Volume="27058966" />
|
|
<StockData Name="5" Date="02/05/2010 00:00:00" Price="195.46" Open="192.62" Close="195.46" High="196" Low="190.85" Volume="30368050" />
|
|
<StockData Name="5" Date="02/08/2010 00:00:00" Price="194.12" Open="195.69" Close="194.12" High="197.88" Low="194" Volume="17081017" />
|
|
<StockData Name="5" Date="02/09/2010 00:00:00" Price="196.19" Open="196.42" Close="196.19" High="197.5" Low="194.75" Volume="22603004" />
|
|
<StockData Name="5" Date="02/10/2010 00:00:00" Price="195.12" Open="195.89" Close="195.12" High="196.6" Low="194.26" Volume="13227174" />
|
|
<StockData Name="5" Date="02/11/2010 00:00:00" Price="198.67" Open="194.88" Close="198.67" High="199.75" Low="194.06" Volume="19655129" />
|
|
<StockData Name="5" Date="02/12/2010 00:00:00" Price="200.38" Open="198.11" Close="200.38" High="201.64" Low="195.5" Volume="23409558" />
|
|
<StockData Name="5" Date="02/15/2010 00:00:00" Price="203.4" Open="201.94" Close="203.4" High="203.69" Low="201.52" Volume="19426823" />
|
|
<StockData Name="5" Date="02/16/2010 00:00:00" Price="203.4" Open="201.94" Close="203.4" High="203.69" Low="201.52" Volume="19426823" />
|
|
<StockData Name="5" Date="02/17/2010 00:00:00" Price="202.55" Open="204.19" Close="202.55" High="204.31" Low="200.86" Volume="15585530" />
|
|
<StockData Name="5" Date="02/18/2010 00:00:00" Price="202.93" Open="201.63" Close="202.93" High="203.89" Low="200.92" Volume="15100873" />
|
|
<StockData Name="5" Date="02/19/2010 00:00:00" Price="201.67" Open="201.86" Close="201.67" High="203.2" Low="201.11" Volume="14847638" />
|
|
<StockData Name="5" Date="02/22/2010 00:00:00" Price="200.42" Open="202.34" Close="200.42" High="202.5" Low="199.19" Volume="13958024" />
|
|
<StockData Name="5" Date="02/23/2010 00:00:00" Price="197.06" Open="200" Close="197.06" High="201.33" Low="195.71" Volume="20546889" />
|
|
<StockData Name="5" Date="02/24/2010 00:00:00" Price="200.66" Open="198.23" Close="200.66" High="201.44" Low="197.84" Volume="16448768" />
|
|
<StockData Name="5" Date="02/25/2010 00:00:00" Price="202" Open="197.38" Close="202" High="202.86" Low="196.89" Volume="23764153" />
|
|
<StockData Name="5" Date="02/26/2010 00:00:00" Price="204.62" Open="202.38" Close="204.62" High="205.17" Low="202" Volume="18123580" />
|
|
<StockData Name="5" Date="03/01/2010 00:00:00" Price="208.99" Open="205.75" Close="208.99" High="209.5" Low="205.45" Volume="19646169" />
|
|
<StockData Name="5" Date="03/02/2010 00:00:00" Price="208.85" Open="209.93" Close="208.85" High="210.83" Low="207.74" Volume="20233736" />
|
|
<StockData Name="5" Date="03/03/2010 00:00:00" Price="209.33" Open="208.94" Close="209.33" High="209.87" Low="207.94" Volume="13294242" />
|
|
<StockData Name="5" Date="03/04/2010 00:00:00" Price="210.71" Open="209.28" Close="210.71" High="210.92" Low="208.63" Volume="13072848" />
|
|
<StockData Name="5" Date="03/05/2010 00:00:00" Price="218.95" Open="214.94" Close="218.95" High="219.7" Low="214.63" Volume="32129229" />
|
|
<StockData Name="5" Date="03/08/2010 00:00:00" Price="219.08" Open="220.01" Close="219.08" High="220.09" Low="218.25" Volume="15353177" />
|
|
<StockData Name="5" Date="03/09/2010 00:00:00" Price="223.02" Open="218.31" Close="223.02" High="225" Low="217.89" Volume="32866380" />
|
|
<StockData Name="5" Date="03/10/2010 00:00:00" Price="224.84" Open="223.83" Close="224.84" High="225.48" Low="223.2" Volume="21293449" />
|
|
<StockData Name="5" Date="03/11/2010 00:00:00" Price="225.5" Open="223.91" Close="225.5" High="225.5" Low="223.32" Volume="14489234" />
|
|
<StockData Name="5" Date="03/12/2010 00:00:00" Price="226.6" Open="227.37" Close="226.6" High="227.73" Low="225.75" Volume="14868660" />
|
|
<StockData Name="5" Date="03/15/2010 00:00:00" Price="223.84" Open="225.38" Close="223.84" High="225.5" Low="220.25" Volume="17625013" />
|
|
<StockData Name="5" Date="03/16/2010 00:00:00" Price="224.45" Open="224.18" Close="224.45" High="224.98" Low="222.51" Volume="15960948" />
|
|
<StockData Name="5" Date="03/17/2010 00:00:00" Price="224.12" Open="224.9" Close="224.12" High="226.45" Low="223.27" Volume="16105571" />
|
|
<StockData Name="5" Date="03/18/2010 00:00:00" Price="224.65" Open="224.1" Close="224.65" High="225" Low="222.61" Volume="12218159" />
|
|
<StockData Name="5" Date="03/19/2010 00:00:00" Price="222.25" Open="224.79" Close="222.25" High="225.24" Low="221.23" Volume="19980164" />
|
|
<StockData Name="5" Date="03/22/2010 00:00:00" Price="224.75" Open="220.47" Close="224.75" High="226" Low="220.15" Volume="16300662" />
|
|
<StockData Name="5" Date="03/23/2010 00:00:00" Price="228.36" Open="225.64" Close="228.36" High="228.78" Low="224.1" Volume="21515311" />
|
|
<StockData Name="5" Date="03/24/2010 00:00:00" Price="229.37" Open="227.64" Close="229.37" High="230.2" Low="227.51" Volume="21367176" />
|
|
<StockData Name="5" Date="03/25/2010 00:00:00" Price="226.65" Open="230.92" Close="226.65" High="230.97" Low="226.25" Volume="19402382" />
|
|
<StockData Name="5" Date="03/26/2010 00:00:00" Price="230.9" Open="228.95" Close="230.9" High="231.95" Low="228.55" Volume="22888305" />
|
|
<StockData Name="5" Date="03/29/2010 00:00:00" Price="232.39" Open="233" Close="232.39" High="233.87" Low="231.62" Volume="19312255" />
|
|
<StockData Name="5" Date="03/30/2010 00:00:00" Price="235.84" Open="236.6" Close="235.84" High="237.48" Low="234.25" Volume="18832475" />
|
|
<StockData Name="5" Date="03/31/2010 00:00:00" Price="235" Open="235.49" Close="235" High="236.61" Low="234.46" Volume="15380651" />
|
|
<StockData Name="5" Date="04/01/2010 00:00:00" Price="235.97" Open="237.49" Close="235.97" High="238.73" Low="232.75" Volume="21540857" />
|
|
<StockData Name="5" Date="04/02/2010 00:00:00" Price="238.49" Open="234.98" Close="238.49" High="238.51" Low="234.77" Volume="24446617" />
|
|
<StockData Name="5" Date="04/05/2010 00:00:00" Price="238.49" Open="234.98" Close="238.49" High="238.51" Low="234.77" Volume="24446617" />
|
|
<StockData Name="5" Date="04/06/2010 00:00:00" Price="239.54" Open="238.2" Close="239.54" High="240.24" Low="237" Volume="15964884" />
|
|
<StockData Name="5" Date="04/07/2010 00:00:00" Price="240.6" Open="239.72" Close="240.6" High="241.92" Low="238.66" Volume="22446433" />
|
|
<StockData Name="5" Date="04/08/2010 00:00:00" Price="239.95" Open="240.44" Close="239.95" High="241.54" Low="238.04" Volume="20463803" />
|
|
<StockData Name="5" Date="04/09/2010 00:00:00" Price="241.79" Open="241.43" Close="241.79" High="241.89" Low="240.46" Volume="11935092" />
|
|
<StockData Name="5" Date="04/12/2010 00:00:00" Price="242.29" Open="242.2" Close="242.29" High="243.07" Low="241.81" Volume="11900548" />
|
|
<StockData Name="5" Date="04/13/2010 00:00:00" Price="242.43" Open="241.86" Close="242.43" High="242.8" Low="241.11" Volume="10936075" />
|
|
<StockData Name="5" Date="04/14/2010 00:00:00" Price="245.69" Open="245.28" Close="245.69" High="245.81" Low="244.07" Volume="14431222" />
|
|
<StockData Name="5" Date="04/15/2010 00:00:00" Price="248.92" Open="245.78" Close="248.92" High="249.03" Low="245.51" Volume="13456560" />
|
|
<StockData Name="5" Date="04/16/2010 00:00:00" Price="247.4" Open="248.57" Close="247.4" High="251.14" Low="244.55" Volume="26805138" />
|
|
<StockData Name="5" Date="04/19/2010 00:00:00" Price="247.07" Open="247.03" Close="247.07" High="247.89" Low="241.77" Volume="20247213" />
|
|
<StockData Name="5" Date="04/20/2010 00:00:00" Price="244.59" Open="248.54" Close="244.59" High="249.25" Low="242.96" Volume="26368711" />
|
|
<StockData Name="5" Date="04/21/2010 00:00:00" Price="259.22" Open="258.8" Close="259.22" High="260.25" Low="255.73" Volume="35085400" />
|
|
<StockData Name="5" Date="04/22/2010 00:00:00" Price="266.47" Open="258.24" Close="266.47" High="266.75" Low="256.2" Volume="28336545" />
|
|
<StockData Name="5" Date="04/23/2010 00:00:00" Price="270.83" Open="267.99" Close="270.83" High="272.18" Low="267" Volume="28462622" />
|
|
<StockData Name="5" Date="04/26/2010 00:00:00" Price="269.5" Open="271.88" Close="269.5" High="272.46" Low="268.19" Volume="17109573" />
|
|
<StockData Name="5" Date="04/27/2010 00:00:00" Price="262.04" Open="267.27" Close="262.04" High="267.84" Low="260.52" Volume="25333632" />
|
|
<StockData Name="5" Date="04/28/2010 00:00:00" Price="261.6" Open="263.25" Close="261.6" High="264" Low="256.41" Volume="27085710" />
|
|
<StockData Name="5" Date="04/29/2010 00:00:00" Price="268.64" Open="263.02" Close="268.64" High="270" Low="262.01" Volume="19958535" />
|
|
<StockData Name="5" Date="04/30/2010 00:00:00" Price="261.09" Open="269.31" Close="261.09" High="270.57" Low="261" Volume="19373668" />
|
|
<StockData Name="5" Date="05/03/2010 00:00:00" Price="266.35" Open="263.84" Close="266.35" High="267.88" Low="262.88" Volume="16226433" />
|
|
<StockData Name="5" Date="05/04/2010 00:00:00" Price="258.68" Open="263.03" Close="258.68" High="263.29" Low="256.75" Volume="25850690" />
|
|
<StockData Name="5" Date="05/05/2010 00:00:00" Price="255.98" Open="253.03" Close="255.98" High="258.14" Low="248.73" Volume="31539398" />
|
|
<StockData Name="5" Date="05/06/2010 00:00:00" Price="246.25" Open="253.83" Close="246.25" High="258.25" Low="199.25" Volume="45923556" />
|
|
<StockData Name="5" Date="05/07/2010 00:00:00" Price="235.86" Open="243.71" Close="235.86" High="246.57" Low="225.21" Volume="59857756" />
|
|
<StockData Name="5" Date="05/10/2010 00:00:00" Price="253.99" Open="250.25" Close="253.99" High="254.65" Low="248.53" Volume="35153744" />
|
|
<StockData Name="5" Date="05/11/2010 00:00:00" Price="256.52" Open="251.84" Close="256.52" High="259.89" Low="250.5" Volume="30369687" />
|
|
<StockData Name="5" Date="05/12/2010 00:00:00" Price="262.09" Open="259.24" Close="262.09" High="263.13" Low="258.7" Volume="23370625" />
|
|
<StockData Name="5" Date="05/13/2010 00:00:00" Price="258.36" Open="263.22" Close="258.36" High="265" Low="256.4" Volume="21418218" />
|
|
<StockData Name="5" Date="05/14/2010 00:00:00" Price="253.82" Open="255.16" Close="253.82" High="256.48" Low="249.5" Volume="27120051" />
|
|
<StockData Name="5" Date="05/17/2010 00:00:00" Price="254.22" Open="254.7" Close="254.22" High="256.18" Low="247.71" Volume="27244036" />
|
|
<StockData Name="5" Date="05/18/2010 00:00:00" Price="252.36" Open="256.98" Close="252.36" High="258.55" Low="250.26" Volume="27952708" />
|
|
<StockData Name="5" Date="05/19/2010 00:00:00" Price="248.34" Open="249.5" Close="248.34" High="252.92" Low="244.85" Volume="36633058" />
|
|
<StockData Name="5" Date="05/20/2010 00:00:00" Price="237.76" Open="241.88" Close="237.76" High="243.85" Low="236.21" Volume="45818391" />
|
|
<StockData Name="5" Date="05/21/2010 00:00:00" Price="242.32" Open="232.82" Close="242.32" High="244.5" Low="231.35" Volume="43710965" />
|
|
<StockData Name="5" Date="05/24/2010 00:00:00" Price="246.76" Open="247.28" Close="246.76" High="250.9" Low="246.26" Volume="26937337" />
|
|
<StockData Name="5" Date="05/25/2010 00:00:00" Price="245.22" Open="239.35" Close="245.22" High="246.76" Low="237.16" Volume="37429051" />
|
|
<StockData Name="5" Date="05/26/2010 00:00:00" Price="244.11" Open="250.08" Close="244.11" High="252.13" Low="243.75" Volume="30380592" />
|
|
<StockData Name="5" Date="05/27/2010 00:00:00" Price="253.35" Open="250.6" Close="253.35" High="253.89" Low="249.11" Volume="23796477" />
|
|
<StockData Name="5" Date="05/28/2010 00:00:00" Price="256.88" Open="259.39" Close="256.88" High="259.4" Low="253.35" Volume="29129031" />
|
|
<StockData Name="5" Date="05/31/2010 00:00:00" Price="260.83" Open="259.69" Close="260.83" High="265.94" Low="258.96" Volume="31302626" />
|
|
<StockData Name="5" Date="06/01/2010 00:00:00" Price="260.83" Open="259.69" Close="260.83" High="265.94" Low="258.96" Volume="31302626" />
|
|
<StockData Name="5" Date="06/02/2010 00:00:00" Price="263.95" Open="264.54" Close="263.95" High="264.8" Low="260.34" Volume="24590932" />
|
|
<StockData Name="5" Date="06/03/2010 00:00:00" Price="263.12" Open="265.18" Close="263.12" High="265.55" Low="260.41" Volume="23219902" />
|
|
<StockData Name="5" Date="06/04/2010 00:00:00" Price="255.96" Open="258.21" Close="255.96" High="261.9" Low="254.63" Volume="27087206" />
|
|
<StockData Name="5" Date="06/07/2010 00:00:00" Price="250.94" Open="258.29" Close="250.94" High="259.15" Low="250.55" Volume="31677934" />
|
|
<StockData Name="5" Date="06/08/2010 00:00:00" Price="249.33" Open="253.24" Close="249.33" High="253.8" Low="245.65" Volume="35741717" />
|
|
<StockData Name="5" Date="06/09/2010 00:00:00" Price="243.2" Open="251.47" Close="243.2" High="251.9" Low="242.49" Volume="30522453" />
|
|
<StockData Name="5" Date="06/10/2010 00:00:00" Price="250.51" Open="244.84" Close="250.51" High="250.98" Low="242.2" Volume="27726991" />
|
|
<StockData Name="5" Date="06/11/2010 00:00:00" Price="253.51" Open="248.22" Close="253.51" High="253.86" Low="247.37" Volume="19491412" />
|
|
<StockData Name="5" Date="06/14/2010 00:00:00" Price="254.28" Open="255.96" Close="254.28" High="259.15" Low="254.01" Volume="21534300" />
|
|
<StockData Name="5" Date="06/15/2010 00:00:00" Price="259.69" Open="255.64" Close="259.69" High="259.85" Low="255.5" Volume="20895471" />
|
|
<StockData Name="5" Date="06/16/2010 00:00:00" Price="267.25" Open="261.1" Close="267.25" High="267.75" Low="260.63" Volume="27988910" />
|
|
<StockData Name="5" Date="06/17/2010 00:00:00" Price="271.87" Open="270.6" Close="271.87" High="272.9" Low="269.5" Volume="31195033" />
|
|
<StockData Name="5" Date="06/18/2010 00:00:00" Price="274.07" Open="272.25" Close="274.07" High="275" Low="271.42" Volume="28022135" />
|
|
<StockData Name="5" Date="06/21/2010 00:00:00" Price="270.17" Open="277.69" Close="270.17" High="279.01" Low="268.73" Volume="27731779" />
|
|
<StockData Name="5" Date="06/22/2010 00:00:00" Price="273.85" Open="272.16" Close="273.85" High="275.97" Low="271.5" Volume="25616428" />
|
|
<StockData Name="5" Date="06/23/2010 00:00:00" Price="270.97" Open="274.58" Close="270.97" High="274.66" Low="267.9" Volume="27444819" />
|
|
<StockData Name="5" Date="06/24/2010 00:00:00" Price="269" Open="271" Close="269" High="273.2" Low="268.1" Volume="25540402" />
|
|
<StockData Name="5" Date="06/25/2010 00:00:00" Price="266.7" Open="270.06" Close="266.7" High="270.27" Low="265.81" Volume="19640753" />
|
|
<StockData Name="5" Date="06/28/2010 00:00:00" Price="268.3" Open="266.93" Close="268.3" High="269.75" Low="264.52" Volume="20908322" />
|
|
<StockData Name="5" Date="06/29/2010 00:00:00" Price="256.17" Open="264.12" Close="256.17" High="264.39" Low="254.3" Volume="40476590" />
|
|
<StockData Name="5" Date="06/30/2010 00:00:00" Price="251.53" Open="256.71" Close="251.53" High="257.97" Low="250.01" Volume="26409580" />
|
|
<StockData Name="5" Date="07/01/2010 00:00:00" Price="248.48" Open="254.3" Close="248.48" High="254.8" Low="243.22" Volume="36534020" />
|
|
<StockData Name="5" Date="07/02/2010 00:00:00" Price="246.94" Open="250.49" Close="246.94" High="250.93" Low="243.2" Volume="24803483" />
|
|
<StockData Name="5" Date="07/05/2010 00:00:00" Price="248.63" Open="251" Close="248.63" High="252.8" Low="246.16" Volume="21972668" />
|
|
<StockData Name="5" Date="07/06/2010 00:00:00" Price="248.63" Open="251" Close="248.63" High="252.8" Low="246.16" Volume="21972668" />
|
|
<StockData Name="5" Date="07/07/2010 00:00:00" Price="258.66" Open="250.49" Close="258.66" High="258.77" Low="249.75" Volume="23377116" />
|
|
<StockData Name="5" Date="07/08/2010 00:00:00" Price="258.09" Open="262.48" Close="258.09" High="262.9" Low="254.89" Volume="26362523" />
|
|
<StockData Name="5" Date="07/09/2010 00:00:00" Price="259.62" Open="256.89" Close="259.62" High="259.9" Low="255.16" Volume="15484791" />
|
|
<StockData Name="5" Date="07/12/2010 00:00:00" Price="257.28" Open="258.53" Close="257.28" High="261.85" Low="254.86" Volume="20102748" />
|
|
<StockData Name="5" Date="07/13/2010 00:00:00" Price="251.8" Open="256.32" Close="251.8" High="256.4" Low="246.43" Volume="42534094" />
|
|
<StockData Name="5" Date="07/14/2010 00:00:00" Price="252.73" Open="249.38" Close="252.73" High="255.8" Low="249" Volume="29006112" />
|
|
<StockData Name="5" Date="07/15/2010 00:00:00" Price="251.45" Open="248.23" Close="251.45" High="256.97" Low="247.3" Volume="29459407" />
|
|
<StockData Name="5" Date="07/16/2010 00:00:00" Price="249.9" Open="253.18" Close="249.9" High="254.97" Low="248.41" Volume="37137768" />
|
|
<StockData Name="5" Date="07/19/2010 00:00:00" Price="245.58" Open="249.88" Close="245.58" High="249.88" Low="239.6" Volume="36589212" />
|
|
<StockData Name="5" Date="07/20/2010 00:00:00" Price="251.89" Open="242.9" Close="251.89" High="252.9" Low="240.01" Volume="38391073" />
|
|
<StockData Name="5" Date="07/21/2010 00:00:00" Price="254.24" Open="265.09" Close="254.24" High="265.15" Low="254" Volume="42345346" />
|
|
<StockData Name="5" Date="07/22/2010 00:00:00" Price="259.02" Open="257.68" Close="259.02" High="260" Low="255.31" Volume="23047046" />
|
|
<StockData Name="5" Date="07/23/2010 00:00:00" Price="259.94" Open="257.09" Close="259.94" High="260.38" Low="256.28" Volume="19049523" />
|
|
<StockData Name="5" Date="07/26/2010 00:00:00" Price="259.28" Open="260" Close="259.28" High="260.1" Low="257.71" Volume="15019636" />
|
|
<StockData Name="5" Date="07/27/2010 00:00:00" Price="264.08" Open="260.87" Close="264.08" High="264.8" Low="260.3" Volume="20884663" />
|
|
<StockData Name="5" Date="07/28/2010 00:00:00" Price="260.96" Open="263.67" Close="260.96" High="265.99" Low="260.25" Volume="18570870" />
|
|
<StockData Name="5" Date="07/29/2010 00:00:00" Price="258.11" Open="260.71" Close="258.11" High="262.65" Low="256.1" Volume="22993055" />
|
|
<StockData Name="5" Date="07/30/2010 00:00:00" Price="257.25" Open="255.89" Close="257.25" High="259.7" Low="254.9" Volume="16016280" />
|
|
<StockData Name="5" Date="08/02/2010 00:00:00" Price="261.85" Open="260.44" Close="261.85" High="262.59" Low="259.62" Volume="15288718" />
|
|
<StockData Name="5" Date="08/03/2010 00:00:00" Price="261.93" Open="261.01" Close="261.93" High="263.26" Low="259.42" Volume="14916174" />
|
|
<StockData Name="5" Date="08/04/2010 00:00:00" Price="262.98" Open="262.84" Close="262.98" High="264.28" Low="260.31" Volume="15019868" />
|
|
<StockData Name="5" Date="08/05/2010 00:00:00" Price="261.7" Open="261.73" Close="261.7" High="263.18" Low="260.55" Volume="10334374" />
|
|
<StockData Name="5" Date="08/06/2010 00:00:00" Price="260.09" Open="259.78" Close="260.09" High="261.49" Low="257.63" Volume="15893330" />
|
|
<StockData Name="5" Date="08/09/2010 00:00:00" Price="261.75" Open="261.48" Close="261.75" High="262.15" Low="259.57" Volume="10825908" />
|
|
<StockData Name="5" Date="08/10/2010 00:00:00" Price="259.41" Open="259.85" Close="259.41" High="260.45" Low="257.55" Volume="16139915" />
|
|
<StockData Name="5" Date="08/11/2010 00:00:00" Price="250.19" Open="255.4" Close="250.19" High="255.69" Low="249.81" Volume="22144724" />
|
|
<StockData Name="5" Date="08/12/2010 00:00:00" Price="251.79" Open="246.69" Close="251.79" High="253.1" Low="246.12" Volume="19104262" />
|
|
<StockData Name="5" Date="08/13/2010 00:00:00" Price="249.1" Open="251.65" Close="249.1" High="251.88" Low="249.09" Volume="12673805" />
|
|
<StockData Name="5" Date="08/16/2010 00:00:00" Price="247.64" Open="247.58" Close="247.64" High="250.01" Low="246.62" Volume="11372407" />
|
|
<StockData Name="5" Date="08/17/2010 00:00:00" Price="251.97" Open="250.08" Close="251.97" High="254.63" Low="249.2" Volume="15094603" />
|
|
<StockData Name="5" Date="08/18/2010 00:00:00" Price="253.07" Open="252.36" Close="253.07" High="254.67" Low="251.58" Volume="12131989" />
|
|
<StockData Name="5" Date="08/19/2010 00:00:00" Price="249.88" Open="252.84" Close="249.88" High="253.48" Low="248.68" Volume="15239461" />
|
|
<StockData Name="5" Date="08/20/2010 00:00:00" Price="249.64" Open="249.39" Close="249.64" High="253.92" Low="249" Volume="13722458" />
|
|
<StockData Name="5" Date="08/23/2010 00:00:00" Price="245.8" Open="251.79" Close="245.8" High="252" Low="245.25" Volume="14788116" />
|
|
<StockData Name="5" Date="08/24/2010 00:00:00" Price="239.93" Open="242.67" Close="239.93" High="243" Low="238.65" Volume="21519744" />
|
|
<StockData Name="5" Date="08/25/2010 00:00:00" Price="242.89" Open="238.04" Close="242.89" High="243.99" Low="237.2" Volume="21316604" />
|
|
<StockData Name="5" Date="08/26/2010 00:00:00" Price="240.28" Open="245.45" Close="240.28" High="245.75" Low="240.28" Volume="16660829" />
|
|
<StockData Name="5" Date="08/27/2010 00:00:00" Price="241.62" Open="241.75" Close="241.62" High="242.61" Low="235.56" Volume="19592368" />
|
|
<StockData Name="5" Date="08/30/2010 00:00:00" Price="242.5" Open="240.76" Close="242.5" High="245.75" Low="240.68" Volume="13688842" />
|
|
<StockData Name="5" Date="08/31/2010 00:00:00" Price="243.1" Open="241.85" Close="243.1" High="244.56" Low="240.35" Volume="15028086" />
|
|
<StockData Name="5" Date="09/01/2010 00:00:00" Price="250.33" Open="247.47" Close="250.33" High="251.46" Low="246.28" Volume="24894115" />
|
|
<StockData Name="5" Date="09/02/2010 00:00:00" Price="252.17" Open="251.26" Close="252.17" High="252.17" Low="248.57" Volume="14836614" />
|
|
<StockData Name="5" Date="09/03/2010 00:00:00" Price="258.77" Open="255.09" Close="258.77" High="258.78" Low="254.5" Volume="18599581" />
|
|
<StockData Name="5" Date="09/06/2010 00:00:00" Price="257.81" Open="256.64" Close="257.81" High="259.53" Low="256.25" Volume="12243759" />
|
|
<StockData Name="5" Date="09/07/2010 00:00:00" Price="257.81" Open="256.64" Close="257.81" High="259.53" Low="256.25" Volume="12243759" />
|
|
<StockData Name="5" Date="09/08/2010 00:00:00" Price="262.92" Open="259.78" Close="262.92" High="264.39" Low="259.1" Volume="18805302" />
|
|
<StockData Name="5" Date="09/09/2010 00:00:00" Price="263.07" Open="265.04" Close="263.07" High="266.52" Low="262.92" Volume="15663371" />
|
|
<StockData Name="5" Date="09/10/2010 00:00:00" Price="263.41" Open="263.19" Close="263.41" High="264.5" Low="261.4" Volume="13848617" />
|
|
<StockData Name="5" Date="09/13/2010 00:00:00" Price="267.04" Open="265.82" Close="267.04" High="268.28" Low="265.76" Volume="13884995" />
|
|
<StockData Name="5" Date="09/14/2010 00:00:00" Price="268.06" Open="266.21" Close="268.06" High="269.17" Low="265.52" Volume="14576759" />
|
|
<StockData Name="5" Date="09/15/2010 00:00:00" Price="270.22" Open="268.17" Close="270.22" High="270.38" Low="267.84" Volume="15334510" />
|
|
<StockData Name="5" Date="09/16/2010 00:00:00" Price="276.57" Open="270.24" Close="276.57" High="276.67" Low="269.5" Volume="23289341" />
|
|
<StockData Name="5" Date="09/17/2010 00:00:00" Price="275.37" Open="277.69" Close="275.37" High="277.96" Low="273.68" Volume="22659813" />
|
|
<StockData Name="5" Date="09/20/2010 00:00:00" Price="283.23" Open="276.08" Close="283.23" High="283.78" Low="275.85" Volume="23546119" />
|
|
<StockData Name="5" Date="09/21/2010 00:00:00" Price="283.77" Open="283.86" Close="283.77" High="287.35" Low="282.79" Volume="23916983" />
|
|
<StockData Name="5" Date="09/22/2010 00:00:00" Price="287.75" Open="282.71" Close="287.75" High="287.98" Low="282.41" Volume="20907682" />
|
|
<StockData Name="5" Date="09/23/2010 00:00:00" Price="288.92" Open="286.33" Close="288.92" High="292.76" Low="286" Volume="28075553" />
|
|
<StockData Name="5" Date="09/24/2010 00:00:00" Price="292.32" Open="292.1" Close="292.32" High="293.53" Low="290.55" Volume="23195972" />
|
|
<StockData Name="5" Date="09/27/2010 00:00:00" Price="291.16" Open="293.98" Close="291.16" High="294.73" Low="291.01" Volume="17253559" />
|
|
<StockData Name="5" Date="09/28/2010 00:00:00" Price="286.86" Open="291.77" Close="286.86" High="291.77" Low="275" Volume="36965773" />
|
|
<StockData Name="5" Date="09/29/2010 00:00:00" Price="287.37" Open="287.23" Close="287.37" High="289.81" Low="286" Volume="16772944" />
|
|
<StockData Name="5" Date="09/30/2010 00:00:00" Price="283.75" Open="289" Close="283.75" High="290" Low="281.25" Volume="24049636" />
|
|
<StockData Name="5" Date="10/01/2010 00:00:00" Price="282.52" Open="286.15" Close="282.52" High="286.58" Low="281.35" Volume="16014492" />
|
|
<StockData Name="5" Date="10/04/2010 00:00:00" Price="278.64" Open="281.6" Close="278.64" High="282.9" Low="277.77" Volume="15546424" />
|
|
<StockData Name="5" Date="10/05/2010 00:00:00" Price="288.94" Open="282" Close="288.94" High="289.45" Low="281.82" Volume="17927350" />
|
|
<StockData Name="5" Date="10/06/2010 00:00:00" Price="289.19" Open="289.59" Close="289.19" High="291.99" Low="285.26" Volume="23959502" />
|
|
<StockData Name="5" Date="10/07/2010 00:00:00" Price="289.22" Open="290.34" Close="289.22" High="290.48" Low="286.91" Volume="14585611" />
|
|
<StockData Name="5" Date="10/08/2010 00:00:00" Price="294.07" Open="291.71" Close="294.07" High="294.5" Low="290" Volume="23514402" />
|
|
<StockData Name="5" Date="10/11/2010 00:00:00" Price="295.36" Open="294.74" Close="295.36" High="297.24" Low="294.6" Volume="15276819" />
|
|
<StockData Name="5" Date="10/12/2010 00:00:00" Price="298.54" Open="295.41" Close="298.54" High="299.5" Low="292.49" Volume="19947809" />
|
|
<StockData Name="5" Date="10/13/2010 00:00:00" Price="300.14" Open="300.2" Close="300.14" High="301.96" Low="299.8" Volume="22503227" />
|
|
<StockData Name="5" Date="10/14/2010 00:00:00" Price="302.31" Open="301.69" Close="302.31" High="302.47" Low="300.4" Volume="15546275" />
|
|
<StockData Name="5" Date="10/15/2010 00:00:00" Price="314.74" Open="307.44" Close="314.74" High="315" Low="304.91" Volume="32935492" />
|
|
<StockData Name="5" Date="10/18/2010 00:00:00" Price="318" Open="318.47" Close="318" High="319" Low="314.29" Volume="39444913" />
|
|
<StockData Name="5" Date="10/19/2010 00:00:00" Price="309.49" Open="303.4" Close="309.49" High="313.77" Low="300.02" Volume="44027119" />
|
|
<StockData Name="5" Date="10/20/2010 00:00:00" Price="310.53" Open="309" Close="310.53" High="314.25" Low="306.87" Volume="25772290" />
|
|
<StockData Name="5" Date="10/21/2010 00:00:00" Price="309.52" Open="312.36" Close="309.52" High="314.74" Low="306.8" Volume="19694903" />
|
|
<StockData Name="5" Date="10/22/2010 00:00:00" Price="307.47" Open="309.07" Close="307.47" High="310.04" Low="306.3" Volume="13313408" />
|
|
<StockData Name="5" Date="10/25/2010 00:00:00" Price="308.84" Open="309.09" Close="308.84" High="311.6" Low="308.44" Volume="14015428" />
|
|
<StockData Name="5" Date="10/26/2010 00:00:00" Price="308.05" Open="306.87" Close="308.05" High="309.74" Low="305.65" Volume="14033191" />
|
|
<StockData Name="5" Date="10/27/2010 00:00:00" Price="307.83" Open="307.65" Close="307.83" High="309.9" Low="305.6" Volume="14250010" />
|
|
<StockData Name="5" Date="10/28/2010 00:00:00" Price="305.24" Open="307.95" Close="305.24" High="308" Low="300.9" Volume="19680220" />
|
|
<StockData Name="5" Date="10/29/2010 00:00:00" Price="300.98" Open="304.23" Close="300.98" High="305.88" Low="300.87" Volume="15375304" />
|
|
<StockData Name="5" Date="11/01/2010 00:00:00" Price="304.18" Open="302.22" Close="304.18" High="305.6" Low="302.2" Volume="15138893" />
|
|
<StockData Name="5" Date="11/02/2010 00:00:00" Price="309.36" Open="307" Close="309.36" High="310.19" Low="307" Volume="15497491" />
|
|
<StockData Name="5" Date="11/03/2010 00:00:00" Price="312.8" Open="311.37" Close="312.8" High="312.88" Low="308.53" Volume="18155264" />
|
|
<StockData Name="5" Date="11/04/2010 00:00:00" Price="318.27" Open="315.45" Close="318.27" High="320.18" Low="315.03" Volume="22945997" />
|
|
<StockData Name="5" Date="11/05/2010 00:00:00" Price="317.13" Open="317.99" Close="317.13" High="319.57" Low="316.75" Volume="12901895" />
|
|
<StockData Name="5" Date="11/08/2010 00:00:00" Price="318.62" Open="317.2" Close="318.62" High="319.77" Low="316.76" Volume="10061901" />
|
|
<StockData Name="5" Date="11/09/2010 00:00:00" Price="316.08" Open="321.05" Close="316.08" High="321.3" Low="314.5" Volume="13704115" />
|
|
<StockData Name="5" Date="11/10/2010 00:00:00" Price="318.03" Open="316.64" Close="318.03" High="318.77" Low="313.55" Volume="13722339" />
|
|
<StockData Name="5" Date="11/11/2010 00:00:00" Price="316.66" Open="315" Close="316.66" High="318.4" Low="314.25" Volume="12902919" />
|
|
<StockData Name="5" Date="11/12/2010 00:00:00" Price="308.03" Open="316" Close="308.03" High="316.5" Low="303.63" Volume="28423066" />
|
|
<StockData Name="5" Date="11/15/2010 00:00:00" Price="307.04" Open="308.46" Close="307.04" High="310.54" Low="306.27" Volume="14414422" />
|
|
<StockData Name="5" Date="11/16/2010 00:00:00" Price="301.59" Open="305.72" Close="301.59" High="307.6" Low="299.32" Volume="23533906" />
|
|
<StockData Name="5" Date="11/17/2010 00:00:00" Price="300.5" Open="301.2" Close="300.5" High="303.99" Low="297.76" Volume="17123201" />
|
|
<StockData Name="5" Date="11/18/2010 00:00:00" Price="308.43" Open="305.2" Close="308.43" High="309.67" Low="304.69" Volume="17660349" />
|
|
<StockData Name="5" Date="11/19/2010 00:00:00" Price="306.73" Open="307.97" Close="306.73" High="308.4" Low="305.24" Volume="13744399" />
|
|
<StockData Name="5" Date="11/22/2010 00:00:00" Price="313.36" Open="306.68" Close="313.36" High="313.36" Low="305.87" Volume="14038356" />
|
|
<StockData Name="5" Date="11/23/2010 00:00:00" Price="308.73" Open="310.45" Close="308.73" High="311.75" Low="306.56" Volume="18551612" />
|
|
<StockData Name="5" Date="11/24/2010 00:00:00" Price="314.8" Open="312" Close="314.8" High="315.4" Low="311.75" Volume="14795448" />
|
|
<StockData Name="5" Date="11/26/2010 00:00:00" Price="315" Open="313.74" Close="315" High="317.7" Low="312.94" Volume="8490891" />
|
|
<StockData Name="5" Date="11/29/2010 00:00:00" Price="316.87" Open="315.5" Close="316.87" High="317.48" Low="311.38" Volume="15919985" />
|
|
<StockData Name="5" Date="11/30/2010 00:00:00" Price="311.15" Open="313.54" Close="311.15" High="314.36" Low="310.87" Volume="17923329" />
|
|
<StockData Name="5" Date="12/01/2010 00:00:00" Price="316.4" Open="315.27" Close="316.4" High="317.75" Low="315" Volume="16491096" />
|
|
<StockData Name="5" Date="12/02/2010 00:00:00" Price="318.15" Open="317.53" Close="318.15" High="319" Low="314.89" Volume="16558988" />
|
|
<StockData Name="5" Date="12/03/2010 00:00:00" Price="317.44" Open="317.01" Close="317.44" High="318.65" Low="316.34" Volume="12227469" />
|
|
<StockData Name="5" Date="12/06/2010 00:00:00" Price="320.15" Open="318.64" Close="320.15" High="322.33" Low="318.42" Volume="16017161" />
|
|
<StockData Name="5" Date="12/07/2010 00:00:00" Price="318.21" Open="323.8" Close="318.21" High="323.99" Low="318.12" Volume="13980495" />
|
|
<StockData Name="5" Date="12/08/2010 00:00:00" Price="321.01" Open="319.63" Close="321.01" High="321.02" Low="317.11" Volume="11497643" />
|
|
<StockData Name="5" Date="12/09/2010 00:00:00" Price="319.76" Open="322.13" Close="319.76" High="322.5" Low="319.02" Volume="10505218" />
|
|
<StockData Name="5" Date="12/10/2010 00:00:00" Price="320.56" Open="319.65" Close="320.56" High="321.05" Low="318.6" Volume="9377749" />
|
|
<StockData Name="5" Date="12/13/2010 00:00:00" Price="321.67" Open="324.37" Close="321.67" High="325.06" Low="321" Volume="15707619" />
|
|
<StockData Name="5" Date="12/14/2010 00:00:00" Price="320.29" Open="321.73" Close="320.29" High="322.54" Low="319" Volume="12555966" />
|
|
<StockData Name="5" Date="12/15/2010 00:00:00" Price="320.36" Open="320" Close="320.36" High="323" Low="319.19" Volume="14903902" />
|
|
<StockData Name="5" Date="12/16/2010 00:00:00" Price="321.25" Open="321.09" Close="321.25" High="322.61" Low="320.1" Volume="11501014" />
|
|
<StockData Name="5" Date="12/17/2010 00:00:00" Price="320.61" Open="321.63" Close="320.61" High="321.79" Low="320.23" Volume="13826724" />
|
|
<StockData Name="5" Date="12/20/2010 00:00:00" Price="322.21" Open="321.6" Close="322.21" High="323.25" Low="318.23" Volume="13771742" />
|
|
<StockData Name="5" Date="12/21/2010 00:00:00" Price="324.2" Open="323" Close="324.2" High="324.39" Low="322.05" Volume="9155412" />
|
|
<StockData Name="5" Date="12/22/2010 00:00:00" Price="325.16" Open="324.36" Close="325.16" High="325.72" Low="323.55" Volume="9505147" />
|
|
<StockData Name="5" Date="12/23/2010 00:00:00" Price="323.6" Open="325" Close="323.6" High="325.15" Low="323.17" Volume="7982168" />
|
|
<StockData Name="5" Date="12/27/2010 00:00:00" Price="324.68" Open="322.85" Close="324.68" High="325.44" Low="321.52" Volume="8921957" />
|
|
<StockData Name="5" Date="12/28/2010 00:00:00" Price="325.47" Open="325.91" Close="325.47" High="326.66" Low="325.06" Volume="6282971" />
|
|
<StockData Name="5" Date="12/29/2010 00:00:00" Price="325.29" Open="326.22" Close="325.29" High="326.45" Low="325.1" Volume="5831096" />
|
|
<StockData Name="5" Date="12/30/2010 00:00:00" Price="323.66" Open="325.48" Close="323.66" High="325.51" Low="323.05" Volume="5630713" />
|
|
<StockData Name="5" Date="12/31/2010 00:00:00" Price="322.56" Open="322.95" Close="322.56" High="323.48" Low="321.31" Volume="6916261" />
|
|
<StockData Name="5" Date="01/03/2011 00:00:00" Price="329.57" Open="325.64" Close="329.57" High="330.26" Low="324.84" Volume="15897201" />
|
|
<StockData Name="5" Date="01/04/2011 00:00:00" Price="331.29" Open="332.44" Close="331.29" High="332.5" Low="328.15" Volume="11048143" />
|
|
<StockData Name="5" Date="01/05/2011 00:00:00" Price="334" Open="329.55" Close="334" High="334.34" Low="329.5" Volume="9125599" />
|
|
<StockData Name="5" Date="01/06/2011 00:00:00" Price="333.73" Open="334.72" Close="333.73" High="335.25" Low="332.9" Volume="10729518" />
|
|
<StockData Name="5" Date="01/07/2011 00:00:00" Price="336.12" Open="333.99" Close="336.12" High="336.35" Low="331.9" Volume="11140316" />
|
|
<StockData Name="5" Date="01/10/2011 00:00:00" Price="342.46" Open="338.83" Close="342.46" High="343.23" Low="337.17" Volume="16019926" />
|
|
<StockData Name="5" Date="01/11/2011 00:00:00" Price="341.64" Open="344.88" Close="341.64" High="344.96" Low="339.47" Volume="15859999" />
|
|
<StockData Name="5" Date="01/12/2011 00:00:00" Price="344.42" Open="343.25" Close="344.42" High="344.43" Low="342" Volume="10806330" />
|
|
<StockData Name="5" Date="01/13/2011 00:00:00" Price="345.68" Open="345.16" Close="345.68" High="346.64" Low="343.85" Volume="10648026" />
|
|
<StockData Name="5" Date="01/14/2011 00:00:00" Price="348.48" Open="345.89" Close="348.48" High="348.48" Low="344.44" Volume="11029964" />
|
|
<StockData Name="5" Date="01/18/2011 00:00:00" Price="340.65" Open="329.52" Close="340.65" High="344.76" Low="326" Volume="67178100" />
|
|
<StockData Name="5" Date="01/19/2011 00:00:00" Price="338.84" Open="348.35" Close="338.84" High="348.6" Low="336.88" Volume="40557457" />
|
|
<StockData Name="5" Date="01/20/2011 00:00:00" Price="332.68" Open="336.43" Close="332.68" High="338.3" Low="330.12" Volume="27313899" />
|
|
<StockData Name="5" Date="01/21/2011 00:00:00" Price="326.72" Open="333.77" Close="326.72" High="334.88" Low="326.63" Volume="26942816" />
|
|
<StockData Name="5" Date="01/24/2011 00:00:00" Price="337.45" Open="326.87" Close="337.45" High="337.45" Low="326.72" Volume="20524364" />
|
|
<StockData Name="5" Date="01/25/2011 00:00:00" Price="341.4" Open="336.33" Close="341.4" High="341.44" Low="334.57" Volume="19530950" />
|
|
<StockData Name="5" Date="01/26/2011 00:00:00" Price="343.85" Open="342.96" Close="343.85" High="345.6" Low="341.5" Volume="18102397" />
|
|
<StockData Name="5" Date="01/27/2011 00:00:00" Price="343.21" Open="343.78" Close="343.21" High="344.69" Low="342.83" Volume="10179423" />
|
|
<StockData Name="5" Date="01/28/2011 00:00:00" Price="336.1" Open="344.17" Close="336.1" High="344.4" Low="333.53" Volume="21144878" />
|
|
<StockData Name="5" Date="01/31/2011 00:00:00" Price="339.32" Open="335.8" Close="339.32" High="340.04" Low="334.3" Volume="13473086" />
|
|
<StockData Name="5" Date="02/01/2011 00:00:00" Price="345.03" Open="341.3" Close="345.03" High="345.65" Low="340.98" Volume="15236849" />
|
|
<StockData Name="5" Date="02/02/2011 00:00:00" Price="344.32" Open="344.45" Close="344.32" High="345.25" Low="343.55" Volume="9248401" />
|
|
<StockData Name="5" Date="02/03/2011 00:00:00" Price="343.44" Open="343.8" Close="343.44" High="344.24" Low="338.55" Volume="14064164" />
|
|
<StockData Name="5" Date="02/04/2011 00:00:00" Price="346.5" Open="343.64" Close="346.5" High="346.7" Low="343.51" Volume="11494225" />
|
|
<StockData Name="5" Date="02/07/2011 00:00:00" Price="351.88" Open="347.89" Close="351.88" High="353.25" Low="347.64" Volume="17322130" />
|
|
<StockData Name="5" Date="02/08/2011 00:00:00" Price="355.2" Open="353.68" Close="355.2" High="355.52" Low="352.15" Volume="13608558" />
|
|
<StockData Name="5" Date="02/09/2011 00:00:00" Price="358.16" Open="355.19" Close="358.16" High="359" Low="354.87" Volume="17240870" />
|
|
<StockData Name="5" Date="02/10/2011 00:00:00" Price="354.54" Open="357.39" Close="354.54" High="360" Low="348" Volume="33162480" />
|
|
<StockData Name="5" Date="02/11/2011 00:00:00" Price="356.85" Open="354.75" Close="356.85" High="357.8" Low="353.54" Volume="13127564" />
|
|
<StockData Name="5" Date="02/14/2011 00:00:00" Price="359.18" Open="356.79" Close="359.18" High="359.48" Low="356.71" Volume="11086213" />
|
|
<StockData Name="5" Date="02/15/2011 00:00:00" Price="359.9" Open="359.19" Close="359.9" High="359.97" Low="357.55" Volume="10149063" />
|
|
<StockData Name="5" Date="02/16/2011 00:00:00" Price="363.13" Open="360.8" Close="363.13" High="364.9" Low="360.5" Volume="17184119" />
|
|
<StockData Name="5" Date="02/17/2011 00:00:00" Price="358.3" Open="357.25" Close="358.3" High="360.27" Low="356.52" Volume="18949072" />
|
|
<StockData Name="5" Date="02/18/2011 00:00:00" Price="350.56" Open="358.71" Close="350.56" High="359.5" Low="349.52" Volume="29144532" />
|
|
<StockData Name="5" Date="02/22/2011 00:00:00" Price="338.61" Open="342.15" Close="338.61" High="345.4" Low="337.72" Volume="31162223" />
|
|
<StockData Name="5" Date="02/23/2011 00:00:00" Price="342.62" Open="338.77" Close="342.62" High="344.64" Low="338.61" Volume="23994706" />
|
|
<StockData Name="5" Date="02/24/2011 00:00:00" Price="342.88" Open="344.02" Close="342.88" High="345.15" Low="338.37" Volume="17853502" />
|
|
<StockData Name="5" Date="02/25/2011 00:00:00" Price="348.16" Open="345.26" Close="348.16" High="348.43" Low="344.8" Volume="13572069" />
|
|
<StockData Name="5" Date="02/28/2011 00:00:00" Price="353.21" Open="351.24" Close="353.21" High="355.05" Low="351.12" Volume="14395497" />
|
|
<StockData Name="5" Date="03/01/2011 00:00:00" Price="349.31" Open="355.47" Close="349.31" High="355.72" Low="347.68" Volume="16290309" />
|
|
<StockData Name="5" Date="03/02/2011 00:00:00" Price="352.12" Open="349.96" Close="352.12" High="354.35" Low="348.4" Volume="21521027" />
|
|
<StockData Name="5" Date="03/03/2011 00:00:00" Price="359.56" Open="357.19" Close="359.56" High="359.79" Low="355.92" Volume="17885252" />
|
|
<StockData Name="5" Date="03/04/2011 00:00:00" Price="360" Open="360.07" Close="360" High="360.29" Low="357.75" Volume="16188069" />
|
|
<StockData Name="5" Date="03/07/2011 00:00:00" Price="355.36" Open="361.4" Close="355.36" High="361.67" Low="351.31" Volume="19504307" />
|
|
<StockData Name="5" Date="03/08/2011 00:00:00" Price="355.76" Open="354.91" Close="355.76" High="357.4" Low="352.25" Volume="12725565" />
|
|
<StockData Name="5" Date="03/09/2011 00:00:00" Price="352.47" Open="354.69" Close="352.47" High="354.76" Low="350.6" Volume="16192719" />
|
|
<StockData Name="5" Date="03/10/2011 00:00:00" Price="346.67" Open="349.12" Close="346.67" High="349.77" Low="344.9" Volume="18138865" />
|
|
<StockData Name="5" Date="03/11/2011 00:00:00" Price="351.99" Open="345.33" Close="351.99" High="352.32" Low="345" Volume="16824288" />
|
|
<StockData Name="5" Date="03/14/2011 00:00:00" Price="353.56" Open="353.18" Close="353.56" High="356.48" Low="351.31" Volume="15587670" />
|
|
<StockData Name="5" Date="03/15/2011 00:00:00" Price="345.43" Open="342.1" Close="345.43" High="347.84" Low="340.1" Volume="25751762" />
|
|
<StockData Name="5" Date="03/16/2011 00:00:00" Price="330.01" Open="342" Close="330.01" High="343" Low="326.26" Volume="41312518" />
|
|
<StockData Name="5" Date="03/17/2011 00:00:00" Price="334.64" Open="336.83" Close="334.64" High="339.61" Low="330.66" Volume="23550711" />
|
|
<StockData Name="5" Date="03/18/2011 00:00:00" Price="330.67" Open="337.13" Close="330.67" High="338.2" Low="330" Volume="26900372" />
|
|
<StockData Name="5" Date="03/21/2011 00:00:00" Price="339.3" Open="335.99" Close="339.3" High="339.74" Low="335.26" Volume="14621080" />
|
|
<StockData Name="5" Date="03/22/2011 00:00:00" Price="341.2" Open="342.56" Close="341.2" High="342.62" Low="339.14" Volume="11651166" />
|
|
<StockData Name="5" Date="03/23/2011 00:00:00" Price="339.19" Open="339.28" Close="339.19" High="340.22" Low="335.95" Volume="13321214" />
|
|
<StockData Name="5" Date="03/24/2011 00:00:00" Price="344.97" Open="341.85" Close="344.97" High="346" Low="338.86" Volume="14453960" />
|
|
<StockData Name="5" Date="03/25/2011 00:00:00" Price="351.54" Open="348.07" Close="351.54" High="352.06" Low="347.02" Volume="16041828" />
|
|
<StockData Name="5" Date="03/28/2011 00:00:00" Price="350.44" Open="353.15" Close="350.44" High="354.32" Low="350.44" Volume="11048201" />
|
|
<StockData Name="5" Date="03/29/2011 00:00:00" Price="350.96" Open="347.66" Close="350.96" High="350.96" Low="346.06" Volume="12603565" />
|
|
<StockData Name="5" Date="03/30/2011 00:00:00" Price="348.63" Open="350.64" Close="348.63" High="350.88" Low="347.44" Volume="11764467" />
|
|
<StockData Name="5" Date="03/31/2011 00:00:00" Price="348.51" Open="346.36" Close="348.51" High="349.8" Low="346.06" Volume="9798858" />
|
|
<StockData Name="5" Date="04/01/2011 00:00:00" Price="344.56" Open="351.11" Close="344.56" High="351.59" Low="343.3" Volume="14952200" />
|
|
<StockData Name="5" Date="04/04/2011 00:00:00" Price="341.19" Open="344.31" Close="341.19" High="344.6" Low="338.4" Volume="16431506" />
|
|
<StockData Name="5" Date="04/05/2011 00:00:00" Price="338.89" Open="336.99" Close="338.89" High="342.25" Low="336" Volume="17248687" />
|
|
<StockData Name="5" Date="04/06/2011 00:00:00" Price="338.04" Open="341.22" Close="338.04" High="343.9" Low="337.14" Volume="14376383" />
|
|
<StockData Name="5" Date="04/07/2011 00:00:00" Price="338.08" Open="338.1" Close="338.08" High="340.43" Low="336.03" Volume="13337360" />
|
|
<StockData Name="5" Date="04/08/2011 00:00:00" Price="335.06" Open="339.92" Close="335.06" High="340.15" Low="333.95" Volume="13483331" />
|
|
<StockData Name="5" Date="04/11/2011 00:00:00" Price="330.8" Open="334.06" Close="330.8" High="335.67" Low="330.02" Volume="14255374" />
|
|
<StockData Name="5" Date="04/12/2011 00:00:00" Price="332.4" Open="330.49" Close="332.4" High="333.73" Low="330.2" Volume="15232440" />
|
|
<StockData Name="5" Date="04/13/2011 00:00:00" Price="336.13" Open="335.02" Close="336.13" High="336.14" Low="332.52" Volume="12372709" />
|
|
<StockData Name="5" Date="04/14/2011 00:00:00" Price="332.42" Open="334.8" Close="332.42" High="336" Low="332.06" Volume="10785343" />
|
|
<StockData Name="5" Date="04/15/2011 00:00:00" Price="327.46" Open="333.3" Close="327.46" High="333.64" Low="326.8" Volume="16208321" />
|
|
<StockData Name="5" Date="04/18/2011 00:00:00" Price="331.85" Open="326.1" Close="331.85" High="332.23" Low="320.16" Volume="21782061" />
|
|
<StockData Name="5" Date="04/19/2011 00:00:00" Price="337.86" Open="333.1" Close="337.86" High="337.98" Low="331.71" Volume="14977749" />
|
|
<StockData Name="5" Date="04/20/2011 00:00:00" Price="342.41" Open="343.51" Close="342.41" High="345.75" Low="341.5" Volume="25023406" />
|
|
<StockData Name="5" Date="04/21/2011 00:00:00" Price="350.7" Open="355" Close="350.7" High="355.13" Low="348.52" Volume="26921374" />
|
|
<StockData Name="5" Date="04/25/2011 00:00:00" Price="353.01" Open="350.34" Close="353.01" High="353.75" Low="350.3" Volume="9519470" />
|
|
<StockData Name="5" Date="04/26/2011 00:00:00" Price="350.42" Open="353.62" Close="350.42" High="354.99" Low="349.35" Volume="12057235" />
|
|
<StockData Name="5" Date="04/27/2011 00:00:00" Price="350.15" Open="352.24" Close="350.15" High="352.35" Low="347.1" Volume="12721841" />
|
|
<StockData Name="5" Date="04/28/2011 00:00:00" Price="346.75" Open="346.19" Close="346.75" High="349.75" Low="345.52" Volume="12899589" />
|
|
<StockData Name="5" Date="04/29/2011 00:00:00" Price="350.13" Open="346.78" Close="350.13" High="353.95" Low="346.67" Volume="35940847" />
|
|
<StockData Name="5" Date="05/02/2011 00:00:00" Price="346.28" Open="349.74" Close="346.28" High="350.47" Low="345.5" Volume="15811178" />
|
|
<StockData Name="5" Date="05/03/2011 00:00:00" Price="348.2" Open="347.99" Close="348.2" High="349.89" Low="345.62" Volume="11198607" />
|
|
<StockData Name="5" Date="05/04/2011 00:00:00" Price="349.57" Open="348.26" Close="349.57" High="351.83" Low="346.88" Volume="13901747" />
|
|
<StockData Name="5" Date="05/05/2011 00:00:00" Price="346.75" Open="348.4" Close="346.75" High="350.95" Low="346.05" Volume="12009336" />
|
|
<StockData Name="5" Date="05/06/2011 00:00:00" Price="346.66" Open="349.69" Close="346.66" High="350" Low="346.21" Volume="10008755" />
|
|
<StockData Name="5" Date="05/09/2011 00:00:00" Price="347.6" Open="347.86" Close="347.6" High="349.2" Low="346.53" Volume="7312593" />
|
|
<StockData Name="5" Date="05/10/2011 00:00:00" Price="349.45" Open="348.89" Close="349.45" High="349.69" Low="346.66" Volume="10074567" />
|
|
<StockData Name="5" Date="05/11/2011 00:00:00" Price="347.23" Open="349.02" Close="347.23" High="350" Low="345.24" Volume="12002669" />
|
|
<StockData Name="5" Date="05/12/2011 00:00:00" Price="346.57" Open="346.12" Close="346.57" High="347.12" Low="342.27" Volume="11462799" />
|
|
<StockData Name="5" Date="05/13/2011 00:00:00" Price="340.5" Open="345.66" Close="340.5" High="346.25" Low="340.35" Volume="11649708" />
|
|
<StockData Name="5" Date="05/16/2011 00:00:00" Price="333.3" Open="339.2" Close="333.3" High="341.22" Low="332.6" Volume="16076482" />
|
|
<StockData Name="5" Date="05/17/2011 00:00:00" Price="336.14" Open="332" Close="336.14" High="336.14" Low="330.73" Volume="16170951" />
|
|
<StockData Name="5" Date="05/18/2011 00:00:00" Price="339.87" Open="336.47" Close="339.87" High="341.05" Low="336" Volume="11956181" />
|
|
<StockData Name="5" Date="05/19/2011 00:00:00" Price="340.53" Open="342.08" Close="340.53" High="342.41" Low="338.67" Volume="9327330" />
|
|
<StockData Name="5" Date="05/20/2011 00:00:00" Price="335.22" Open="339.56" Close="335.22" High="340.95" Low="335.02" Volume="12078244" />
|
|
<StockData Name="5" Date="05/23/2011 00:00:00" Price="334.4" Open="329.97" Close="334.4" High="335.98" Low="329.42" Volume="13661031" />
|
|
<StockData Name="5" Date="05/24/2011 00:00:00" Price="332.19" Open="335.5" Close="332.19" High="335.9" Low="331.34" Volume="11502950" />
|
|
<StockData Name="5" Date="05/25/2011 00:00:00" Price="336.78" Open="333.43" Close="336.78" High="338.56" Low="332.85" Volume="10507919" />
|
|
<StockData Name="5" Date="05/26/2011 00:00:00" Price="335" Open="335.97" Close="335" High="336.89" Low="334.44" Volume="7953393" />
|
|
<StockData Name="5" Date="05/27/2011 00:00:00" Price="337.41" Open="334.8" Close="337.41" High="337.63" Low="334.31" Volume="7273271" />
|
|
<StockData Name="5" Date="05/31/2011 00:00:00" Price="347.83" Open="341.1" Close="347.83" High="347.83" Low="341" Volume="14919162" />
|
|
<StockData Name="5" Date="06/01/2011 00:00:00" Price="345.51" Open="348.87" Close="345.51" High="352.13" Low="344.65" Volume="19810086" />
|
|
<StockData Name="5" Date="06/02/2011 00:00:00" Price="346.1" Open="346.5" Close="346.1" High="347.98" Low="344.3" Volume="12103016" />
|
|
<StockData Name="5" Date="06/03/2011 00:00:00" Price="343.44" Open="343.18" Close="343.44" High="345.33" Low="342.01" Volume="11194395" />
|
|
<StockData Name="5" Date="06/06/2011 00:00:00" Price="338.04" Open="345.96" Close="338.04" High="347.05" Low="337.81" Volume="16497811" />
|
|
<StockData Name="5" Date="06/07/2011 00:00:00" Price="332.04" Open="338.17" Close="332.04" High="338.22" Low="331.9" Volume="18927580" />
|
|
<StockData Name="5" Date="06/08/2011 00:00:00" Price="332.24" Open="331.78" Close="332.24" High="334.8" Low="330.65" Volume="11924511" />
|
|
<StockData Name="5" Date="06/09/2011 00:00:00" Price="331.49" Open="333.25" Close="331.49" High="333.67" Low="330.75" Volume="9834457" />
|
|
<StockData Name="5" Date="06/10/2011 00:00:00" Price="325.9" Open="330.55" Close="325.9" High="331.66" Low="325.51" Volume="15504200" />
|
|
<StockData Name="5" Date="06/13/2011 00:00:00" Price="326.6" Open="327.2" Close="326.6" High="328.31" Low="325.07" Volume="11773444" />
|
|
<StockData Name="5" Date="06/14/2011 00:00:00" Price="332.44" Open="330" Close="332.44" High="333.25" Low="329.31" Volume="11948843" />
|
|
<StockData Name="5" Date="06/15/2011 00:00:00" Price="326.75" Open="329.75" Close="326.75" High="330.3" Low="324.88" Volume="14264555" />
|
|
<StockData Name="5" Date="06/16/2011 00:00:00" Price="325.16" Open="326.9" Close="325.16" High="328.68" Low="318.33" Volume="18235334" />
|
|
<StockData Name="5" Date="06/17/2011 00:00:00" Price="320.26" Open="328.99" Close="320.26" High="329.25" Low="319.36" Volume="21981807" />
|
|
<StockData Name="5" Date="06/20/2011 00:00:00" Price="315.32" Open="317.36" Close="315.32" High="317.7" Low="310.5" Volume="22880182" />
|
|
<StockData Name="5" Date="06/21/2011 00:00:00" Price="325.3" Open="316.68" Close="325.3" High="325.8" Low="315.2" Volume="17620502" />
|
|
<StockData Name="5" Date="06/22/2011 00:00:00" Price="322.61" Open="325.16" Close="322.61" High="328.9" Low="322.38" Volume="13949348" />
|
|
<StockData Name="5" Date="06/23/2011 00:00:00" Price="331.23" Open="318.94" Close="331.23" High="331.69" Low="318.12" Volume="19991322" />
|
|
<StockData Name="5" Date="06/24/2011 00:00:00" Price="326.35" Open="331.37" Close="326.35" High="333.15" Low="325.09" Volume="15711616" />
|
|
<StockData Name="5" Date="06/27/2011 00:00:00" Price="332.04" Open="327.59" Close="332.04" High="333.9" Low="327.25" Volume="12141419" />
|
|
<StockData Name="5" Date="06/28/2011 00:00:00" Price="335.26" Open="333.65" Close="335.26" High="336.7" Low="333.44" Volume="10510701" />
|
|
<StockData Name="5" Date="06/29/2011 00:00:00" Price="334.04" Open="336.04" Close="334.04" High="336.37" Low="331.88" Volume="12597010" />
|
|
<StockData Name="5" Date="06/30/2011 00:00:00" Price="335.67" Open="334.7" Close="335.67" High="336.13" Low="332.84" Volume="11543913" />
|
|
<StockData Name="5" Date="07/01/2011 00:00:00" Price="343.26" Open="335.95" Close="343.26" High="343.5" Low="334.2" Volume="15546887" />
|
|
<StockData Name="5" Date="07/05/2011 00:00:00" Price="349.43" Open="343" Close="349.43" High="349.83" Low="342.5" Volume="12688374" />
|
|
<StockData Name="5" Date="07/06/2011 00:00:00" Price="351.76" Open="348.95" Close="351.76" High="354.1" Low="346.71" Volume="15879463" />
|
|
<StockData Name="5" Date="07/07/2011 00:00:00" Price="357.2" Open="354.67" Close="357.2" High="358" Low="354" Volume="14273617" />
|
|
<StockData Name="5" Date="07/08/2011 00:00:00" Price="359.71" Open="353.34" Close="359.71" High="360" Low="352.2" Volume="17497377" />
|
|
<StockData Name="5" Date="07/11/2011 00:00:00" Price="354" Open="356.34" Close="354" High="359.77" Low="352.82" Volume="15816282" />
|
|
<StockData Name="5" Date="07/12/2011 00:00:00" Price="353.75" Open="353.53" Close="353.75" High="357.68" Low="348.62" Volume="16128813" />
|
|
<StockData Name="5" Date="07/13/2011 00:00:00" Price="358.02" Open="358.33" Close="358.02" High="360" Low="356.38" Volume="13987074" />
|
|
<StockData Name="5" Date="07/14/2011 00:00:00" Price="357.77" Open="361.01" Close="357.77" High="361.61" Low="356.34" Volume="15376165" />
|
|
<StockData Name="5" Date="07/15/2011 00:00:00" Price="364.92" Open="361.17" Close="364.92" High="365" Low="359.17" Volume="17302334" />
|
|
<StockData Name="5" Date="07/18/2011 00:00:00" Price="373.8" Open="365.43" Close="373.8" High="374.65" Low="365.28" Volume="20451089" />
|
|
<StockData Name="5" Date="07/19/2011 00:00:00" Price="376.85" Open="378" Close="376.85" High="378.65" Low="373.32" Volume="29255192" />
|
|
<StockData Name="5" Date="07/20/2011 00:00:00" Price="386.9" Open="396.12" Close="386.9" High="396.27" Low="386" Volume="33618816" />
|
|
<StockData Name="5" Date="07/21/2011 00:00:00" Price="387.29" Open="386.95" Close="387.29" High="390.06" Low="383.9" Volume="18804148" />
|
|
<StockData Name="5" Date="07/22/2011 00:00:00" Price="393.3" Open="388.32" Close="393.3" High="395.05" Low="387.75" Volume="18454555" />
|
|
<StockData Name="5" Date="07/25/2011 00:00:00" Price="398.5" Open="390.35" Close="398.5" High="400" Low="389.62" Volume="21064442" />
|
|
<StockData Name="5" Date="07/26/2011 00:00:00" Price="403.41" Open="400" Close="403.41" High="404.5" Low="399.68" Volume="17020718" />
|
|
<StockData Name="5" Date="07/27/2011 00:00:00" Price="392.59" Open="400.59" Close="392.59" High="402.64" Low="392.15" Volume="23547210" />
|
|
<StockData Name="5" Date="07/28/2011 00:00:00" Price="391.82" Open="391.62" Close="391.82" High="396.99" Low="388.13" Volume="21215156" />
|
|
<StockData Name="5" Date="07/29/2011 00:00:00" Price="390.48" Open="387.64" Close="390.48" High="395.15" Low="384" Volume="22592270" />
|
|
<StockData Name="5" Date="08/01/2011 00:00:00" Price="396.75" Open="397.78" Close="396.75" High="399.5" Low="392.37" Volume="21886851" />
|
|
<StockData Name="5" Date="08/02/2011 00:00:00" Price="388.21" Open="397.65" Close="388.21" High="392.88" Low="382.24" Volume="35852684" />
|
|
<StockData Name="5" Date="08/03/2011 00:00:00" Price="392.57" Open="388.22" Close="392.57" High="393.55" Low="382.24" Volume="26160828" />
|
|
<StockData Name="5" Date="08/04/2011 00:00:00" Price="377.37" Open="389.41" Close="377.37" High="391.32" Low="377.35" Volume="31121632" />
|
|
<StockData Name="5" Date="08/05/2011 00:00:00" Price="373.62" Open="380.44" Close="373.62" High="383.5" Low="362.57" Volume="43020050" />
|
|
<StockData Name="5" Date="08/08/2011 00:00:00" Price="353.21" Open="361.69" Close="353.21" High="367.77" Low="353.02" Volume="40850172" />
|
|
<StockData Name="5" Date="08/09/2011 00:00:00" Price="374.01" Open="361.3" Close="374.01" High="374.61" Low="355" Volume="38663672" />
|
|
<StockData Name="5" Date="08/10/2011 00:00:00" Price="363.69" Open="371.15" Close="363.69" High="374.65" Low="362.5" Volume="31380328" />
|
|
<StockData Name="5" Date="08/11/2011 00:00:00" Price="373.7" Open="370.52" Close="373.7" High="375.45" Low="364.72" Volume="26498730" />
|
|
<StockData Name="5" Date="08/12/2011 00:00:00" Price="376.99" Open="378.02" Close="376.99" High="379.64" Low="374.23" Volume="18891915" />
|
|
<StockData Name="5" Date="08/15/2011 00:00:00" Price="383.41" Open="379.63" Close="383.41" High="384.97" Low="378.09" Volume="16447924" />
|
|
<StockData Name="5" Date="08/16/2011 00:00:00" Price="380.48" Open="381.52" Close="380.48" High="383.37" Low="376.06" Volume="17817446" />
|
|
<StockData Name="5" Date="08/17/2011 00:00:00" Price="380.44" Open="382.31" Close="380.44" High="384.52" Low="378" Volume="15787849" />
|
|
<StockData Name="5" Date="08/18/2011 00:00:00" Price="366.05" Open="370.84" Close="366.05" High="372.65" Low="361.37" Volume="30408327" />
|
|
<StockData Name="5" Date="08/19/2011 00:00:00" Price="356.03" Open="362.17" Close="356.03" High="367" Low="356" Volume="27710078" />
|
|
<StockData Name="5" Date="08/22/2011 00:00:00" Price="356.44" Open="364.51" Close="356.44" High="364.88" Low="355.09" Volume="19118030" />
|
|
<StockData Name="5" Date="08/23/2011 00:00:00" Price="373.6" Open="360.3" Close="373.6" High="373.64" Low="357" Volume="23458368" />
|
|
<StockData Name="5" Date="08/24/2011 00:00:00" Price="376.18" Open="373.47" Close="376.18" High="378.96" Low="370.6" Volume="22366701" />
|
|
<StockData Name="5" Date="08/25/2011 00:00:00" Price="373.72" Open="365.08" Close="373.72" High="375.45" Low="365" Volume="31117868" />
|
|
<StockData Name="5" Date="08/26/2011 00:00:00" Price="383.58" Open="371.17" Close="383.58" High="383.8" Low="370.8" Volume="22909823" />
|
|
<StockData Name="5" Date="08/29/2011 00:00:00" Price="389.97" Open="388.18" Close="389.97" High="391.5" Low="388" Volume="14473307" />
|
|
<StockData Name="5" Date="08/30/2011 00:00:00" Price="389.99" Open="388.25" Close="389.99" High="391.84" Low="386.21" Volume="14925752" />
|
|
<StockData Name="5" Date="08/31/2011 00:00:00" Price="384.83" Open="390.57" Close="384.83" High="392.08" Low="381.86" Volume="18669842" />
|
|
<StockData Name="5" Date="09/01/2011 00:00:00" Price="381.03" Open="385.82" Close="381.03" High="387.34" Low="380.72" Volume="12275815" />
|
|
<StockData Name="5" Date="09/02/2011 00:00:00" Price="374.05" Open="374.74" Close="374.05" High="378" Low="371.83" Volume="15684502" />
|
|
<StockData Name="5" Date="09/06/2011 00:00:00" Price="379.74" Open="367.37" Close="379.74" High="380.33" Low="366.48" Volume="18203447" />
|
|
<StockData Name="5" Date="09/07/2011 00:00:00" Price="383.93" Open="385.56" Close="383.93" High="385.6" Low="382" Volume="12520542" />
|
|
<StockData Name="5" Date="09/08/2011 00:00:00" Price="384.14" Open="382.4" Close="384.14" High="388.61" Low="382.31" Volume="14862780" />
|
|
<StockData Name="5" Date="09/09/2011 00:00:00" Price="377.48" Open="383.93" Close="377.48" High="386" Low="375.02" Volume="20181344" />
|
|
<StockData Name="5" Date="09/12/2011 00:00:00" Price="379.94" Open="373" Close="379.94" High="380.88" Low="371.9" Volume="16708284" />
|
|
<StockData Name="5" Date="09/13/2011 00:00:00" Price="384.62" Open="382.14" Close="384.62" High="386.21" Low="380.25" Volume="15740641" />
|
|
<StockData Name="5" Date="09/14/2011 00:00:00" Price="389.3" Open="387.02" Close="389.3" High="392.21" Low="385.76" Volume="19097264" />
|
|
<StockData Name="5" Date="09/15/2011 00:00:00" Price="392.96" Open="391.43" Close="392.96" High="393.66" Low="389.9" Volume="14922083" />
|
|
<StockData Name="5" Date="09/16/2011 00:00:00" Price="400.5" Open="395.54" Close="400.5" High="400.5" Low="395.03" Volume="24946023" />
|
|
<StockData Name="5" Date="09/19/2011 00:00:00" Price="411.63" Open="397" Close="411.63" High="413.23" Low="395.2" Volume="29423540" />
|
|
<StockData Name="5" Date="09/20/2011 00:00:00" Price="413.45" Open="415.25" Close="413.45" High="422.86" Low="411.19" Volume="27705327" />
|
|
<StockData Name="5" Date="09/21/2011 00:00:00" Price="412.14" Open="419.64" Close="412.14" High="421.59" Low="412" Volume="21641965" />
|
|
<StockData Name="5" Date="09/22/2011 00:00:00" Price="401.82" Open="401.03" Close="401.82" High="409.82" Low="396.7" Volume="34588591" />
|
|
<StockData Name="5" Date="09/23/2011 00:00:00" Price="404.3" Open="400.28" Close="404.3" High="406.74" Low="399.85" Volume="19517230" />
|
|
<StockData Name="5" Date="09/26/2011 00:00:00" Price="403.17" Open="399.86" Close="403.17" High="403.98" Low="391.3" Volume="29031266" />
|
|
<StockData Name="5" Date="09/27/2011 00:00:00" Price="399.26" Open="408.73" Close="399.26" High="409.25" Low="398.06" Volume="22589196" />
|
|
<StockData Name="5" Date="09/28/2011 00:00:00" Price="397.01" Open="400.19" Close="397.01" High="403.74" Low="396.51" Volume="15351883" />
|
|
<StockData Name="5" Date="09/29/2011 00:00:00" Price="390.57" Open="401.92" Close="390.57" High="402.21" Low="386.21" Volume="23263021" />
|
|
<StockData Name="5" Date="09/30/2011 00:00:00" Price="381.32" Open="387.12" Close="381.32" High="388.89" Low="381.18" Volume="19579889" />
|
|
<StockData Name="5" Date="10/03/2011 00:00:00" Price="374.6" Open="380.37" Close="374.6" High="382.64" Low="373.17" Volume="23895573" />
|
|
<StockData Name="5" Date="10/04/2011 00:00:00" Price="372.5" Open="374.57" Close="372.5" High="381.8" Low="354.24" Volume="44059841" />
|
|
<StockData Name="5" Date="10/05/2011 00:00:00" Price="378.25" Open="367.86" Close="378.25" High="379.82" Low="360.3" Volume="28088194" />
|
|
<StockData Name="5" Date="10/06/2011 00:00:00" Price="377.37" Open="373.33" Close="377.37" High="384.78" Low="371.8" Volume="29020722" />
|
|
<StockData Name="5" Date="10/07/2011 00:00:00" Price="369.8" Open="375.78" Close="369.8" High="377.74" Low="368.49" Volume="19129166" />
|
|
<StockData Name="5" Date="10/10/2011 00:00:00" Price="388.81" Open="379.09" Close="388.81" High="388.81" Low="378.21" Volume="15804041" />
|
|
<StockData Name="5" Date="10/11/2011 00:00:00" Price="400.29" Open="392.57" Close="400.29" High="403.18" Low="391.5" Volume="21631495" />
|
|
<StockData Name="5" Date="10/12/2011 00:00:00" Price="402.19" Open="407.34" Close="402.19" High="409.25" Low="400.14" Volume="22224426" />
|
|
<StockData Name="5" Date="10/13/2011 00:00:00" Price="408.43" Open="404.98" Close="408.43" High="408.43" Low="402.85" Volume="15220825" />
|
|
<StockData Name="5" Date="10/14/2011 00:00:00" Price="422" Open="416.83" Close="422" High="422" Low="415.27" Volume="20477390" />
|
|
<StockData Name="5" Date="10/17/2011 00:00:00" Price="419.99" Open="421.74" Close="419.99" High="426.7" Low="415.94" Volume="24501528" />
|
|
<StockData Name="5" Date="10/18/2011 00:00:00" Price="422.24" Open="421.76" Close="422.24" High="424.81" Low="415.99" Volume="31485728" />
|
|
<StockData Name="5" Date="10/19/2011 00:00:00" Price="398.62" Open="401.35" Close="398.62" High="408.42" Low="397.8" Volume="39428299" />
|
|
<StockData Name="5" Date="10/20/2011 00:00:00" Price="395.31" Open="400" Close="395.31" High="400.35" Low="394.21" Volume="19626042" />
|
|
<StockData Name="5" Date="10/21/2011 00:00:00" Price="392.87" Open="398.1" Close="392.87" High="399.14" Low="390.75" Volume="22187216" />
|
|
<StockData Name="5" Date="10/24/2011 00:00:00" Price="405.77" Open="396.18" Close="405.77" High="406.5" Low="395.4" Volume="17941292" />
|
|
<StockData Name="5" Date="10/25/2011 00:00:00" Price="397.77" Open="405.03" Close="397.77" High="406.55" Low="397.38" Volume="15378600" />
|
|
<StockData Name="5" Date="10/26/2011 00:00:00" Price="400.6" Open="401.76" Close="400.6" High="402.55" Low="393.15" Volume="16296426" />
|
|
<StockData Name="5" Date="10/27/2011 00:00:00" Price="404.69" Open="407.56" Close="404.69" High="409" Low="401.89" Volume="17673331" />
|
|
<StockData Name="5" Date="10/28/2011 00:00:00" Price="404.95" Open="403" Close="404.95" High="406.35" Low="402.51" Volume="11529964" />
|
|
<StockData Name="5" Date="10/31/2011 00:00:00" Price="404.78" Open="402.42" Close="404.78" High="409.33" Low="401.05" Volume="13772329" />
|
|
<StockData Name="5" Date="11/01/2011 00:00:00" Price="396.51" Open="397.41" Close="396.51" High="399.5" Low="393.22" Volume="18992411" />
|
|
<StockData Name="5" Date="11/02/2011 00:00:00" Price="397.41" Open="400.09" Close="397.41" High="400.44" Low="395.11" Volume="11723381" />
|
|
<StockData Name="5" Date="11/03/2011 00:00:00" Price="403.07" Open="399.07" Close="403.07" High="403.4" Low="395.36" Volume="15768725" />
|
|
<StockData Name="5" Date="11/04/2011 00:00:00" Price="400.24" Open="402.03" Close="400.24" High="403.44" Low="399.16" Volume="10793856" />
|
|
<StockData Name="5" Date="11/07/2011 00:00:00" Price="399.73" Open="399.91" Close="399.73" High="400" Low="396.13" Volume="9652257" />
|
|
<StockData Name="5" Date="11/08/2011 00:00:00" Price="406.23" Open="402.21" Close="406.23" High="408" Low="401.56" Volume="14301406" />
|
|
<StockData Name="5" Date="11/09/2011 00:00:00" Price="395.28" Open="396.97" Close="395.28" High="400.89" Low="394.23" Volume="19952990" />
|
|
<StockData Name="5" Date="11/10/2011 00:00:00" Price="385.22" Open="397.03" Close="385.22" High="397.21" Low="382.15" Volume="26606467" />
|
|
<StockData Name="5" Date="11/11/2011 00:00:00" Price="384.62" Open="386.61" Close="384.62" High="388.7" Low="380.26" Volume="23349431" />
|
|
<StockData Name="5" Date="11/14/2011 00:00:00" Price="379.26" Open="383.52" Close="379.26" High="385.25" Low="378.2" Volume="15466501" />
|
|
<StockData Name="5" Date="11/15/2011 00:00:00" Price="388.83" Open="380.8" Close="388.83" High="389.5" Low="379.45" Volume="15392116" />
|
|
<StockData Name="5" Date="11/16/2011 00:00:00" Price="384.77" Open="389.25" Close="384.77" High="391.14" Low="384.32" Volume="12471716" />
|
|
<StockData Name="5" Date="11/17/2011 00:00:00" Price="377.41" Open="383.98" Close="377.41" High="384.58" Low="375.5" Volume="17147164" />
|
|
<StockData Name="5" Date="11/18/2011 00:00:00" Price="374.94" Open="378.92" Close="374.94" High="379.99" Low="374.88" Volume="13288395" />
|
|
<StockData Name="5" Date="11/21/2011 00:00:00" Price="369.01" Open="370.4" Close="369.01" High="371.68" Low="365.91" Volume="16007227" />
|
|
<StockData Name="5" Date="11/22/2011 00:00:00" Price="376.51" Open="371.02" Close="376.51" High="377.93" Low="370.94" Volume="14617763" />
|
|
<StockData Name="5" Date="11/23/2011 00:00:00" Price="366.99" Open="374.51" Close="366.99" High="375.84" Low="366.88" Volume="15308635" />
|
|
<StockData Name="5" Date="11/25/2011 00:00:00" Price="363.57" Open="368.42" Close="363.57" High="371.15" Low="363.32" Volume="9098543" />
|
|
<StockData Name="5" Date="11/28/2011 00:00:00" Price="376.12" Open="372.35" Close="376.12" High="376.72" Low="370.33" Volume="12380122" />
|
|
<StockData Name="5" Date="11/29/2011 00:00:00" Price="373.2" Open="375.84" Close="373.2" High="378.83" Low="370.2" Volume="13429694" />
|
|
<StockData Name="5" Date="11/30/2011 00:00:00" Price="382.2" Open="381.29" Close="382.2" High="382.28" Low="378.3" Volume="14502386" />
|
|
<StockData Name="5" Date="12/01/2011 00:00:00" Price="387.93" Open="382.54" Close="387.93" High="389" Low="380.75" Volume="13827834" />
|
|
<StockData Name="5" Date="12/02/2011 00:00:00" Price="389.7" Open="389.83" Close="389.7" High="393.63" Low="388.58" Volume="13545470" />
|
|
<StockData Name="5" Date="12/05/2011 00:00:00" Price="393.01" Open="393.49" Close="393.01" High="396.41" Low="390.39" Volume="12763161" />
|
|
<StockData Name="5" Date="12/06/2011 00:00:00" Price="390.95" Open="392.51" Close="390.95" High="394.63" Low="389.38" Volume="10135859" />
|
|
<StockData Name="5" Date="12/07/2011 00:00:00" Price="389.09" Open="389.93" Close="389.09" High="390.94" Low="386.76" Volume="10892847" />
|
|
<StockData Name="5" Date="12/08/2011 00:00:00" Price="390.66" Open="391.45" Close="390.66" High="395.5" Low="390.23" Volume="13441293" />
|
|
<StockData Name="5" Date="12/09/2011 00:00:00" Price="393.62" Open="392.85" Close="393.62" High="394.04" Low="391.03" Volume="10612255" />
|
|
<StockData Name="5" Date="12/12/2011 00:00:00" Price="391.84" Open="391.68" Close="391.84" High="393.9" Low="389.45" Volume="10752338" />
|
|
<StockData Name="5" Date="12/13/2011 00:00:00" Price="388.81" Open="393" Close="388.81" High="395.4" Low="387.1" Volume="12112029" />
|
|
<StockData Name="5" Date="12/14/2011 00:00:00" Price="380.19" Open="386.7" Close="380.19" High="387.38" Low="377.68" Volume="14541240" />
|
|
<StockData Name="5" Date="12/15/2011 00:00:00" Price="378.94" Open="383.33" Close="378.94" High="383.74" Low="378.31" Volume="9158875" />
|
|
<StockData Name="5" Date="12/16/2011 00:00:00" Price="381.02" Open="380.36" Close="381.02" High="384.15" Low="379.57" Volume="15056343" />
|
|
<StockData Name="5" Date="12/19/2011 00:00:00" Price="382.21" Open="382.47" Close="382.21" High="384.85" Low="380.48" Volume="8411702" />
|
|
<StockData Name="5" Date="12/20/2011 00:00:00" Price="395.95" Open="387.76" Close="395.95" High="396.1" Low="387.26" Volume="12050104" />
|
|
<StockData Name="5" Date="12/21/2011 00:00:00" Price="396.44" Open="396.69" Close="396.44" High="397.3" Low="392.01" Volume="9390954" />
|
|
<StockData Name="5" Date="12/22/2011 00:00:00" Price="398.55" Open="397" Close="398.55" High="399.13" Low="396.1" Volume="7227016" />
|
|
<StockData Name="5" Date="12/23/2011 00:00:00" Price="403.33" Open="399.69" Close="403.33" High="403.59" Low="399.5" Volume="9628852" />
|
|
<StockData Name="5" Date="12/27/2011 00:00:00" Price="406.53" Open="403.1" Close="406.53" High="409.09" Low="403.02" Volume="9472659" />
|
|
<StockData Name="5" Date="12/28/2011 00:00:00" Price="402.64" Open="406.89" Close="402.64" High="408.25" Low="401.34" Volume="8173461" />
|
|
<StockData Name="5" Date="12/29/2011 00:00:00" Price="405.12" Open="403.4" Close="405.12" High="405.65" Low="400.51" Volume="7719863" />
|
|
<StockData Name="5" Date="12/30/2011 00:00:00" Price="405" Open="403.51" Close="405" High="406.28" Low="403.49" Volume="6420530" />
|
|
<StockData Name="5" Date="01/03/2012 00:00:00" Price="411.23" Open="409.4" Close="411.23" High="412.5" Low="409" Volume="10794957" />
|
|
<StockData Name="5" Date="01/04/2012 00:00:00" Price="413.44" Open="410" Close="413.44" High="414.68" Low="409.28" Volume="9294444" />
|
|
<StockData Name="5" Date="01/05/2012 00:00:00" Price="418.03" Open="414.95" Close="418.03" High="418.55" Low="412.67" Volume="9688115" />
|
|
<StockData Name="5" Date="01/06/2012 00:00:00" Price="422.4" Open="419.77" Close="422.4" High="422.75" Low="419.22" Volume="11370916" />
|
|
<StockData Name="5" Date="01/09/2012 00:00:00" Price="421.73" Open="425.5" Close="421.73" High="427.75" Low="421.35" Volume="14072256" />
|
|
<StockData Name="5" Date="01/10/2012 00:00:00" Price="423.24" Open="425.91" Close="423.24" High="426" Low="421.5" Volume="9225966" />
|
|
<StockData Name="5" Date="01/11/2012 00:00:00" Price="422.55" Open="422.68" Close="422.55" High="422.85" Low="419.31" Volume="7685437" />
|
|
<StockData Name="5" Date="01/12/2012 00:00:00" Price="421.39" Open="422.28" Close="421.39" High="422.9" Low="418.75" Volume="7597273" />
|
|
<StockData Name="5" Date="01/13/2012 00:00:00" Price="419.81" Open="419.7" Close="419.81" High="420.45" Low="418.66" Volume="8077107" />
|
|
<StockData Name="5" Date="01/17/2012 00:00:00" Price="424.7" Open="424.2" Close="424.7" High="425.99" Low="422.96" Volume="8674865" />
|
|
<StockData Name="5" Date="01/18/2012 00:00:00" Price="429.11" Open="426.96" Close="429.11" High="429.47" Low="426.3" Volume="9885394" />
|
|
<StockData Name="5" Date="01/19/2012 00:00:00" Price="427.75" Open="430.15" Close="427.75" High="431.37" Low="426.51" Volume="9347779" />
|
|
<StockData Name="5" Date="01/20/2012 00:00:00" Price="420.3" Open="427.49" Close="420.3" High="427.5" Low="419.75" Volume="14784607" />
|
|
<StockData Name="5" Date="01/23/2012 00:00:00" Price="427.41" Open="422.67" Close="427.41" High="428.45" Low="422.3" Volume="10930778" />
|
|
<StockData Name="5" Date="01/24/2012 00:00:00" Price="420.41" Open="425.1" Close="420.41" High="425.1" Low="419.55" Volume="19558473" />
|
|
<StockData Name="5" Date="01/25/2012 00:00:00" Price="446.66" Open="454.44" Close="446.66" High="454.45" Low="443.73" Volume="34223691" />
|
|
<StockData Name="5" Date="01/26/2012 00:00:00" Price="444.63" Open="448.36" Close="444.63" High="448.79" Low="443.14" Volume="11579673" />
|
|
<StockData Name="5" Date="01/27/2012 00:00:00" Price="447.28" Open="444.34" Close="447.28" High="448.48" Low="443.77" Volume="10710233" />
|
|
<StockData Name="5" Date="01/30/2012 00:00:00" Price="453.01" Open="445.71" Close="453.01" High="453.9" Low="445.39" Volume="13547439" />
|
|
<StockData Name="5" Date="01/31/2012 00:00:00" Price="456.48" Open="455.59" Close="456.48" High="458.24" Low="453.07" Volume="13996855" />
|
|
<StockData Name="5" Date="02/01/2012 00:00:00" Price="456.19" Open="458.41" Close="456.19" High="458.99" Low="455.55" Volume="9644366" />
|
|
<StockData Name="5" Date="02/02/2012 00:00:00" Price="455.12" Open="455.9" Close="455.12" High="457.17" Low="453.98" Volume="6671221" />
|
|
<StockData Name="5" Date="02/03/2012 00:00:00" Price="459.68" Open="457.3" Close="459.68" High="460" Low="455.56" Volume="10245287" />
|
|
<StockData Name="5" Date="02/06/2012 00:00:00" Price="463.97" Open="458.38" Close="463.97" High="464.98" Low="458.2" Volume="8917228" />
|
|
<StockData Name="5" Date="02/07/2012 00:00:00" Price="468.83" Open="465.25" Close="468.83" High="469.75" Low="464.58" Volume="11293609" />
|
|
<StockData Name="5" Date="02/08/2012 00:00:00" Price="476.68" Open="470.5" Close="476.68" High="476.79" Low="469.7" Volume="14567040" />
|
|
<StockData Name="5" Date="02/09/2012 00:00:00" Price="493.17" Open="480.76" Close="493.17" High="496.75" Low="480.56" Volume="31579086" />
|
|
<StockData Name="5" Date="02/10/2012 00:00:00" Price="493.42" Open="490.96" Close="493.42" High="497.62" Low="488.55" Volume="22546425" />
|
|
<StockData Name="5" Date="02/13/2012 00:00:00" Price="502.6" Open="499.53" Close="502.6" High="503.83" Low="497.09" Volume="18471658" />
|
|
<StockData Name="5" Date="02/14/2012 00:00:00" Price="509.46" Open="504.66" Close="509.46" High="509.56" Low="502" Volume="16497573" />
|
|
<StockData Name="5" Date="02/15/2012 00:00:00" Price="497.67" Open="514.26" Close="497.67" High="526.29" Low="496.89" Volume="53789720" />
|
|
<StockData Name="5" Date="02/16/2012 00:00:00" Price="502.21" Open="491.5" Close="502.21" High="504.89" Low="486.63" Volume="33733915" />
|
|
<StockData Name="5" Date="02/17/2012 00:00:00" Price="502.12" Open="503.11" Close="502.12" High="507.77" Low="500.3" Volume="19135313" />
|
|
<StockData Name="5" Date="02/21/2012 00:00:00" Price="514.85" Open="506.88" Close="514.85" High="514.85" Low="504.12" Volume="21628057" />
|
|
<StockData Name="5" Date="02/22/2012 00:00:00" Price="513.04" Open="513.08" Close="513.04" High="515.49" Low="509.07" Volume="17260544" />
|
|
<StockData Name="5" Date="02/23/2012 00:00:00" Price="516.39" Open="515.08" Close="516.39" High="517.83" Low="509.5" Volume="20286616" />
|
|
<StockData Name="5" Date="02/24/2012 00:00:00" Price="522.41" Open="519.67" Close="522.41" High="522.9" Low="518.64" Volume="14831415" />
|
|
<StockData Name="5" Date="02/27/2012 00:00:00" Price="525.76" Open="521.31" Close="525.76" High="528.5" Low="516.28" Volume="19556472" />
|
|
<StockData Name="5" Date="02/28/2012 00:00:00" Price="535.41" Open="527.96" Close="535.41" High="535.41" Low="525.85" Volume="21442354" />
|
|
<StockData Name="5" Date="02/29/2012 00:00:00" Price="542.44" Open="541.56" Close="542.44" High="547.61" Low="535.7" Volume="34000054" />
|
|
<StockData Name="5" Date="03/01/2012 00:00:00" Price="544.47" Open="548.17" Close="544.47" High="548.21" Low="538.77" Volume="24401884" />
|
|
<StockData Name="5" Date="03/02/2012 00:00:00" Price="545.18" Open="544.24" Close="545.18" High="546.8" Low="542.52" Volume="15418227" />
|
|
<StockData Name="5" Date="03/05/2012 00:00:00" Price="533.16" Open="545.42" Close="533.16" High="547.48" Low="526" Volume="28897169" />
|
|
<StockData Name="5" Date="03/06/2012 00:00:00" Price="530.26" Open="523.66" Close="530.26" High="533.69" Low="516.22" Volume="28937093" />
|
|
<StockData Name="5" Date="03/07/2012 00:00:00" Price="530.69" Open="536.8" Close="530.69" High="537.78" Low="523.3" Volume="28518507" />
|
|
<StockData Name="5" Date="03/08/2012 00:00:00" Price="541.99" Open="534.69" Close="541.99" High="542.99" Low="532.12" Volume="18444389" />
|
|
<StockData Name="5" Date="03/09/2012 00:00:00" Price="545.17" Open="544.21" Close="545.17" High="547.74" Low="543.11" Volume="14960676" />
|
|
<StockData Name="5" Date="03/12/2012 00:00:00" Price="552" Open="548.98" Close="552" High="552" Low="547" Volume="14545717" />
|
|
<StockData Name="5" Date="03/13/2012 00:00:00" Price="568.1" Open="557.54" Close="568.1" High="568.18" Low="555.75" Volume="24673237" />
|
|
<StockData Name="5" Date="03/14/2012 00:00:00" Price="589.58" Open="578.05" Close="589.58" High="594.72" Low="575.4" Volume="50672821" />
|
|
<StockData Name="5" Date="03/15/2012 00:00:00" Price="585.56" Open="599.61" Close="585.56" High="600.01" Low="578.55" Volume="41416824" />
|
|
<StockData Name="5" Date="03/16/2012 00:00:00" Price="585.57" Open="584.72" Close="585.57" High="589.2" Low="578" Volume="29481697" />
|
|
<StockData Name="5" Date="03/19/2012 00:00:00" Price="601.1" Open="598.37" Close="601.1" High="601.77" Low="589.05" Volume="32186970" />
|
|
<StockData Name="5" Date="03/20/2012 00:00:00" Price="605.96" Open="599.51" Close="605.96" High="606.9" Low="582" Volume="29166719" />
|
|
<StockData Name="5" Date="03/21/2012 00:00:00" Price="602.5" Open="602.74" Close="602.5" High="609.65" Low="601.41" Volume="23001482" />
|
|
<StockData Name="5" Date="03/22/2012 00:00:00" Price="599.34" Open="597.78" Close="599.34" High="604.5" Low="595.53" Volume="22290414" />
|
|
<StockData Name="5" Date="03/23/2012 00:00:00" Price="596.05" Open="600.49" Close="596.05" High="601.8" Low="594.4" Volume="15374545" />
|
|
<StockData Name="5" Date="03/26/2012 00:00:00" Price="606.98" Open="599.79" Close="606.98" High="607.15" Low="595.26" Volume="21276317" />
|
|
<StockData Name="5" Date="03/27/2012 00:00:00" Price="614.48" Open="606.18" Close="614.48" High="616.28" Low="606.06" Volume="21683163" />
|
|
<StockData Name="5" Date="03/28/2012 00:00:00" Price="617.62" Open="618.38" Close="617.62" High="621.45" Low="610.31" Volume="23409267" />
|
|
<StockData Name="5" Date="03/29/2012 00:00:00" Price="609.86" Open="612.78" Close="609.86" High="616.56" Low="607.23" Volume="21722776" />
|
|
<StockData Name="5" Date="03/30/2012 00:00:00" Price="599.55" Open="608.77" Close="599.55" High="610.56" Low="597.94" Volume="26108485" />
|
|
<StockData Name="5" Date="04/02/2012 00:00:00" Price="618.63" Open="601.83" Close="618.63" High="618.77" Low="600.38" Volume="21369494" />
|
|
<StockData Name="5" Date="04/03/2012 00:00:00" Price="629.32" Open="627.3" Close="629.32" High="632.21" Low="622.51" Volume="29805480" />
|
|
<StockData Name="5" Date="04/04/2012 00:00:00" Price="624.31" Open="624.35" Close="624.31" High="625.86" Low="617" Volume="20463585" />
|
|
<StockData Name="5" Date="04/05/2012 00:00:00" Price="633.68" Open="626.98" Close="633.68" High="634.66" Low="623.4" Volume="22902694" />
|
|
<StockData Name="5" Date="04/09/2012 00:00:00" Price="636.23" Open="626.13" Close="636.23" High="639.84" Low="625.3" Volume="21340578" />
|
|
<StockData Name="5" Date="04/10/2012 00:00:00" Price="628.44" Open="639.93" Close="628.44" High="644" Low="626" Volume="31774636" />
|
|
<StockData Name="5" Date="04/11/2012 00:00:00" Price="626.2" Open="636.2" Close="626.2" High="636.87" Low="623.34" Volume="24878967" />
|
|
<StockData Name="5" Date="04/12/2012 00:00:00" Price="622.77" Open="625" Close="622.77" High="631.33" Low="620.5" Volume="21940309" />
|
|
<StockData Name="5" Date="04/13/2012 00:00:00" Price="605.23" Open="624.11" Close="605.23" High="624.7" Low="603.51" Volume="30701581" />
|
|
<StockData Name="5" Date="04/16/2012 00:00:00" Price="580.13" Open="610.06" Close="580.13" High="610.28" Low="578.25" Volume="37528008" />
|
|
<StockData Name="5" Date="04/17/2012 00:00:00" Price="609.7" Open="578.94" Close="609.7" High="610" Low="571.91" Volume="36624496" />
|
|
<StockData Name="5" Date="04/18/2012 00:00:00" Price="608.34" Open="613.72" Close="608.34" High="620.25" Low="602.71" Volume="34090353" />
|
|
<StockData Name="5" Date="04/19/2012 00:00:00" Price="587.44" Open="600.22" Close="587.44" High="604.73" Low="584.52" Volume="29811195" />
|
|
<StockData Name="5" Date="04/20/2012 00:00:00" Price="572.98" Open="591.38" Close="572.98" High="594.62" Low="570.42" Volume="36820544" />
|
|
<StockData Name="5" Date="04/23/2012 00:00:00" Price="571.7" Open="570.61" Close="571.7" High="576.67" Low="556.62" Volume="34518497" />
|
|
<StockData Name="5" Date="04/24/2012 00:00:00" Price="560.28" Open="562.61" Close="560.28" High="567.69" Low="555" Volume="38442834" />
|
|
<StockData Name="5" Date="04/25/2012 00:00:00" Price="610" Open="615.64" Close="610" High="618" Low="606" Volume="32346810" />
|
|
<StockData Name="5" Date="04/26/2012 00:00:00" Price="607.7" Open="614.27" Close="607.7" High="614.69" Low="602.13" Volume="19145182" />
|
|
<StockData Name="5" Date="04/27/2012 00:00:00" Price="603" Open="605.07" Close="603" High="606.18" Low="600.5" Volume="14527500" />
|
|
<StockData Name="5" Date="04/30/2012 00:00:00" Price="583.98" Open="597.8" Close="583.98" High="598.4" Low="583" Volume="18076434" />
|
|
<StockData Name="5" Date="05/01/2012 00:00:00" Price="582.13" Open="584.9" Close="582.13" High="596.76" Low="581.23" Volume="21821359" />
|
|
<StockData Name="5" Date="05/02/2012 00:00:00" Price="585.98" Open="580.24" Close="585.98" High="587.4" Low="578.86" Volume="15272288" />
|
|
<StockData Name="5" Date="05/03/2012 00:00:00" Price="581.82" Open="590.5" Close="581.82" High="591.4" Low="580.3" Volume="13948151" />
|
|
<StockData Name="5" Date="05/04/2012 00:00:00" Price="565.25" Open="577.08" Close="565.25" High="578.36" Low="565.17" Volume="18928203" />
|
|
<StockData Name="5" Date="05/07/2012 00:00:00" Price="569.48" Open="561.5" Close="569.48" High="572.77" Low="561.23" Volume="16439031" />
|
|
<StockData Name="5" Date="05/08/2012 00:00:00" Price="568.18" Open="569.58" Close="568.18" High="571.5" Low="558.73" Volume="17758960" />
|
|
<StockData Name="5" Date="05/09/2012 00:00:00" Price="569.18" Open="563.7" Close="569.18" High="573.98" Low="560.85" Volume="17167989" />
|
|
<StockData Name="5" Date="05/10/2012 00:00:00" Price="570.52" Open="574.58" Close="570.52" High="575.88" Low="568.44" Volume="11902536" />
|
|
<StockData Name="5" Date="05/11/2012 00:00:00" Price="566.71" Open="565" Close="566.71" High="574.47" Low="564.35" Volume="14269476" />
|
|
<StockData Name="5" Date="05/14/2012 00:00:00" Price="558.22" Open="562.57" Close="558.22" High="567.51" Low="557.6" Volume="12593729" />
|
|
<StockData Name="5" Date="05/15/2012 00:00:00" Price="553.17" Open="561.45" Close="553.17" High="563.22" Low="551.75" Volume="17010954" />
|
|
<StockData Name="5" Date="05/16/2012 00:00:00" Price="546.08" Open="554.05" Close="546.08" High="556.89" Low="541.04" Volume="20031982" />
|
|
<StockData Name="5" Date="05/17/2012 00:00:00" Price="530.12" Open="545.31" Close="530.12" High="547.5" Low="530.12" Volume="25614959" />
|
|
<StockData Name="5" Date="05/18/2012 00:00:00" Price="530.38" Open="533.96" Close="530.38" High="543.41" Low="522.18" Volume="26153209" />
|
|
<StockData Name="5" Date="05/21/2012 00:00:00" Price="561.28" Open="534.5" Close="561.28" High="561.54" Low="534.05" Volume="22538970" />
|
|
<StockData Name="5" Date="05/22/2012 00:00:00" Price="556.97" Open="569.55" Close="556.97" High="573.88" Low="552.58" Volume="24813822" />
|
|
<StockData Name="5" Date="05/23/2012 00:00:00" Price="570.56" Open="557.5" Close="570.56" High="572.8" Low="553.23" Volume="20889195" />
|
|
<StockData Name="5" Date="05/24/2012 00:00:00" Price="565.32" Open="575.87" Close="565.32" High="576.5" Low="561.23" Volume="17721358" />
|
|
<StockData Name="5" Date="05/25/2012 00:00:00" Price="562.29" Open="564.59" Close="562.29" High="565.85" Low="558.47" Volume="11730936" />
|
|
<StockData Name="5" Date="05/29/2012 00:00:00" Price="572.27" Open="570.9" Close="572.27" High="574" Low="565.31" Volume="13589478" />
|
|
<StockData Name="5" Date="05/30/2012 00:00:00" Price="579.17" Open="569.2" Close="579.17" High="579.99" Low="566.56" Volume="18907887" />
|
|
<StockData Name="5" Date="05/31/2012 00:00:00" Price="577.73" Open="580.74" Close="577.73" High="581.5" Low="571.46" Volume="17568229" />
|
|
<StockData Name="5" Date="06/01/2012 00:00:00" Price="560.99" Open="569.16" Close="560.99" High="572.65" Low="560.52" Volume="18606442" />
|
|
<StockData Name="5" Date="06/04/2012 00:00:00" Price="564.29" Open="561.5" Close="564.29" High="567.5" Low="548.5" Volume="19892447" />
|
|
<StockData Name="5" Date="06/05/2012 00:00:00" Price="562.83" Open="561.27" Close="562.83" High="566.47" Low="558.33" Volume="13864768" />
|
|
<StockData Name="5" Date="06/06/2012 00:00:00" Price="571.46" Open="567.77" Close="571.46" High="573.85" Low="565.5" Volume="14337466" />
|
|
<StockData Name="5" Date="06/07/2012 00:00:00" Price="571.72" Open="577.29" Close="571.72" High="577.32" Low="570.5" Volume="13570452" />
|
|
<StockData Name="5" Date="06/08/2012 00:00:00" Price="580.32" Open="571.6" Close="580.32" High="580.58" Low="569" Volume="12410410" />
|
|
<StockData Name="5" Date="06/11/2012 00:00:00" Price="571.17" Open="587.72" Close="571.17" High="588.5" Low="570.63" Volume="21116528" />
|
|
<StockData Name="5" Date="06/12/2012 00:00:00" Price="576.16" Open="574.46" Close="576.16" High="576.62" Low="566.7" Volume="15556423" />
|
|
<StockData Name="5" Date="06/13/2012 00:00:00" Price="572.16" Open="574.52" Close="572.16" High="578.48" Low="570.38" Volume="10491890" />
|
|
<StockData Name="5" Date="06/14/2012 00:00:00" Price="571.53" Open="571.24" Close="571.53" High="573.5" Low="567.26" Volume="12351469" />
|
|
<StockData Name="5" Date="06/15/2012 00:00:00" Price="574.13" Open="571" Close="574.13" High="574.62" Low="569.55" Volume="11973340" />
|
|
<StockData Name="5" Date="06/18/2012 00:00:00" Price="585.78" Open="570.96" Close="585.78" High="587.89" Low="570.37" Volume="15728970" />
|
|
<StockData Name="5" Date="06/19/2012 00:00:00" Price="587.41" Open="583.4" Close="587.41" High="590" Low="583.1" Volume="12907276" />
|
|
<StockData Name="5" Date="06/20/2012 00:00:00" Price="585.74" Open="588.21" Close="585.74" High="589.25" Low="580.8" Volume="12827092" />
|
|
<StockData Name="5" Date="06/21/2012 00:00:00" Price="577.67" Open="585.44" Close="577.67" High="588.22" Low="577.44" Volume="11660894" />
|
|
<StockData Name="5" Date="06/22/2012 00:00:00" Price="582.1" Open="579.04" Close="582.1" High="582.19" Low="575.42" Volume="10169473" />
|
|
<StockData Name="5" Date="06/25/2012 00:00:00" Price="570.76" Open="577.3" Close="570.76" High="579.8" Low="570.37" Volume="10869808" />
|
|
<StockData Name="5" Date="06/26/2012 00:00:00" Price="572.02" Open="571.33" Close="572.02" High="574.49" Low="567.33" Volume="9883929" />
|
|
<StockData Name="5" Date="06/27/2012 00:00:00" Price="574.5" Open="575" Close="574.5" High="576.74" Low="571.92" Volume="7252110" />
|
|
<StockData Name="5" Date="06/28/2012 00:00:00" Price="569.05" Open="571.67" Close="569.05" High="574" Low="565.61" Volume="10108649" />
|
|
<StockData Name="5" Date="06/29/2012 00:00:00" Price="584" Open="578" Close="584" High="584" Low="574.25" Volume="15051433" />
|
|
<StockData Name="5" Date="07/02/2012 00:00:00" Price="592.52" Open="584.73" Close="592.52" High="593.47" Low="583.6" Volume="14288968" />
|
|
<StockData Name="5" Date="07/03/2012 00:00:00" Price="599.41" Open="594.88" Close="599.41" High="600" Low="594" Volume="8632595" />
|
|
<StockData Name="5" Date="07/05/2012 00:00:00" Price="609.94" Open="600.56" Close="609.94" High="614.34" Low="599.65" Volume="17299303" />
|
|
<StockData Name="5" Date="07/06/2012 00:00:00" Price="605.88" Open="607.09" Close="605.88" High="608.44" Low="601.58" Volume="14965308" />
|
|
<StockData Name="5" Date="07/09/2012 00:00:00" Price="613.89" Open="605.3" Close="613.89" High="613.9" Low="604.11" Volume="13550032" />
|
|
<StockData Name="5" Date="07/10/2012 00:00:00" Price="608.21" Open="617.97" Close="608.21" High="619.87" Low="605.31" Volume="18284201" />
|
|
<StockData Name="5" Date="07/11/2012 00:00:00" Price="604.43" Open="606.12" Close="604.43" High="607.66" Low="597.22" Volume="16761338" />
|
|
<StockData Name="5" Date="07/12/2012 00:00:00" Price="598.9" Open="600.24" Close="598.9" High="603.47" Low="592.68" Volume="15285309" />
|
|
<StockData Name="5" Date="07/13/2012 00:00:00" Price="604.97" Open="602.95" Close="604.97" High="607.19" Low="600" Volume="11129207" />
|
|
<StockData Name="5" Date="07/16/2012 00:00:00" Price="606.91" Open="605.12" Close="606.91" High="611.62" Low="605.02" Volume="10760906" />
|
|
<StockData Name="5" Date="07/17/2012 00:00:00" Price="606.94" Open="610.79" Close="606.94" High="611.5" Low="603.15" Volume="10493291" />
|
|
<StockData Name="5" Date="07/18/2012 00:00:00" Price="606.26" Open="606.59" Close="606.26" High="608.34" Low="603.56" Volume="9024984" />
|
|
<StockData Name="5" Date="07/19/2012 00:00:00" Price="614.32" Open="611.28" Close="614.32" High="615.35" Low="606" Volume="15602081" />
|
|
<StockData Name="5" Date="07/20/2012 00:00:00" Price="604.3" Open="613.03" Close="604.3" High="614.44" Low="603.7" Volume="14195350" />
|
|
<StockData Name="5" Date="07/23/2012 00:00:00" Price="603.83" Open="594.4" Close="603.83" High="605.9" Low="587.71" Volume="17427685" />
|
|
<StockData Name="5" Date="07/24/2012 00:00:00" Price="600.92" Open="607.38" Close="600.92" High="609.68" Low="598.51" Volume="20183292" />
|
|
<StockData Name="5" Date="07/25/2012 00:00:00" Price="574.97" Open="574.46" Close="574.97" High="580.8" Low="570" Volume="31330624" />
|
|
<StockData Name="5" Date="07/26/2012 00:00:00" Price="574.88" Open="579.76" Close="574.88" High="580.4" Low="570.36" Volume="14528940" />
|
|
<StockData Name="5" Date="07/27/2012 00:00:00" Price="585.16" Open="575.01" Close="585.16" High="585.83" Low="571.59" Volume="14430463" />
|
|
<StockData Name="5" Date="07/30/2012 00:00:00" Price="595.03" Open="590.92" Close="595.03" High="599.44" Low="587.82" Volume="13540710" />
|
|
<StockData Name="5" Date="07/31/2012 00:00:00" Price="610.76" Open="603.23" Close="610.76" High="611.7" Low="602.72" Volume="16511668" />
|
|
<StockData Name="5" Date="08/01/2012 00:00:00" Price="606.81" Open="615.9" Close="606.81" High="616.4" Low="603" Volume="13732106" />
|
|
<StockData Name="5" Date="08/02/2012 00:00:00" Price="607.79" Open="602.84" Close="607.79" High="610.69" Low="600.25" Volume="11866029" />
|
|
<StockData Name="5" Date="08/03/2012 00:00:00" Price="615.7" Open="613.63" Close="615.7" High="617.98" Low="611.56" Volume="12318372" />
|
|
<StockData Name="5" Date="08/06/2012 00:00:00" Price="622.55" Open="617.29" Close="622.55" High="624.87" Low="615.26" Volume="10797144" />
|
|
<StockData Name="5" Date="08/07/2012 00:00:00" Price="620.91" Open="622.77" Close="620.91" High="625" Low="618.04" Volume="10375356" />
|
|
<StockData Name="5" Date="08/08/2012 00:00:00" Price="619.86" Open="619.39" Close="619.86" High="623.88" Low="617.1" Volume="8739440" />
|
|
<StockData Name="5" Date="08/09/2012 00:00:00" Price="620.73" Open="617.85" Close="620.73" High="621.73" Low="617.8" Volume="7921798" />
|
|
<StockData Name="5" Date="08/10/2012 00:00:00" Price="621.7" Open="618.71" Close="621.7" High="621.76" Low="618.7" Volume="6966435" />
|
|
<StockData Name="5" Date="08/13/2012 00:00:00" Price="630" Open="623.39" Close="630" High="630" Low="623.25" Volume="9958209" />
|
|
<StockData Name="5" Date="08/14/2012 00:00:00" Price="631.69" Open="631.87" Close="631.69" High="638.61" Low="630.21" Volume="12148832" />
|
|
<StockData Name="5" Date="08/15/2012 00:00:00" Price="630.83" Open="631.3" Close="630.83" High="634" Low="627.75" Volume="9196754" />
|
|
<StockData Name="5" Date="08/16/2012 00:00:00" Price="636.34" Open="631.21" Close="636.34" High="636.76" Low="630.5" Volume="9099172" />
|
|
<StockData Name="5" Date="08/17/2012 00:00:00" Price="648.11" Open="640" Close="648.11" High="648.19" Low="638.81" Volume="15812842" />
|
|
<StockData Name="5" Date="08/20/2012 00:00:00" Price="665.15" Open="650.01" Close="665.15" High="665.15" Low="649.9" Volume="21906527" />
|
|
<StockData Name="5" Date="08/21/2012 00:00:00" Price="656.06" Open="670.82" Close="656.06" High="674.88" Low="650.33" Volume="29025180" />
|
|
<StockData Name="5" Date="08/22/2012 00:00:00" Price="668.87" Open="654.42" Close="668.87" High="669" Low="648.11" Volume="20190091" />
|
|
<StockData Name="5" Date="08/23/2012 00:00:00" Price="662.63" Open="666.11" Close="662.63" High="669.9" Low="661.15" Volume="15004224" />
|
|
<StockData Name="5" Date="08/24/2012 00:00:00" Price="663.22" Open="659.51" Close="663.22" High="669.48" Low="655.55" Volume="15619159" />
|
|
<StockData Name="5" Date="08/27/2012 00:00:00" Price="675.68" Open="679.99" Close="675.68" High="680.87" Low="673.54" Volume="15246943" />
|
|
<StockData Name="5" Date="08/28/2012 00:00:00" Price="674.8" Open="674.98" Close="674.8" High="676.1" Low="670.67" Volume="9549189" />
|
|
<StockData Name="5" Date="08/29/2012 00:00:00" Price="673.47" Open="675.25" Close="673.47" High="677.67" Low="672.6" Volume="7243012" />
|
|
<StockData Name="5" Date="08/30/2012 00:00:00" Price="663.87" Open="670.64" Close="663.87" High="671.55" Low="662.85" Volume="10810399" />
|
|
<StockData Name="5" Date="08/31/2012 00:00:00" Price="665.24" Open="667.25" Close="665.24" High="668.6" Low="657.25" Volume="12082801" />
|
|
<StockData Name="5" Date="09/04/2012 00:00:00" Price="674.97" Open="665.76" Close="674.97" High="675.14" Low="664.5" Volume="13138947" />
|
|
<StockData Name="5" Date="09/05/2012 00:00:00" Price="670.23" Open="675.57" Close="670.23" High="676.35" Low="669.6" Volume="12012925" />
|
|
<StockData Name="5" Date="09/06/2012 00:00:00" Price="676.27" Open="673.17" Close="676.27" High="678.29" Low="670.8" Volume="13977952" />
|
|
<StockData Name="5" Date="09/07/2012 00:00:00" Price="680.44" Open="678.05" Close="680.44" High="682.48" Low="675.77" Volume="11773735" />
|
|
<StockData Name="5" Date="09/10/2012 00:00:00" Price="662.74" Open="680.45" Close="662.74" High="683.29" Low="662.1" Volume="17428414" />
|
|
<StockData Name="5" Date="09/11/2012 00:00:00" Price="660.59" Open="665.11" Close="660.59" High="670.1" Low="656.5" Volume="17997836" />
|
|
<StockData Name="5" Date="09/12/2012 00:00:00" Price="669.79" Open="666.85" Close="669.79" High="669.9" Low="656" Volume="25436356" />
|
|
<StockData Name="5" Date="09/13/2012 00:00:00" Price="682.98" Open="677.37" Close="682.98" High="685.5" Low="674.77" Volume="21369947" />
|
|
<StockData Name="5" Date="09/14/2012 00:00:00" Price="691.28" Open="689.96" Close="691.28" High="696.98" Low="687.89" Volume="21445473" />
|
|
<StockData Name="5" Date="09/17/2012 00:00:00" Price="699.78" Open="699.35" Close="699.78" High="699.8" Low="694.61" Volume="14215357" />
|
|
<StockData Name="5" Date="09/18/2012 00:00:00" Price="701.91" Open="699.88" Close="701.91" High="702.33" Low="696.42" Volume="13339381" />
|
|
<StockData Name="5" Date="09/19/2012 00:00:00" Price="702.1" Open="700.26" Close="702.1" High="703.99" Low="699.57" Volume="11673572" />
|
|
<StockData Name="5" Date="09/20/2012 00:00:00" Price="698.7" Open="699.16" Close="698.7" High="700.06" Low="693.62" Volume="12020276" />
|
|
<StockData Name="5" Date="09/21/2012 00:00:00" Price="700.1" Open="702.41" Close="700.1" High="705.07" Low="699.36" Volume="20413868" />
|
|
<StockData Name="5" Date="09/24/2012 00:00:00" Price="690.79" Open="686.86" Close="690.79" High="695.12" Low="683" Volume="22848028" />
|
|
<StockData Name="5" Date="09/25/2012 00:00:00" Price="673.54" Open="688.26" Close="673.54" High="692.78" Low="673" Volume="18527207" />
|
|
<StockData Name="5" Date="09/26/2012 00:00:00" Price="665.18" Open="668.74" Close="665.18" High="672.69" Low="661.2" Volume="20596558" />
|
|
<StockData Name="5" Date="09/27/2012 00:00:00" Price="681.32" Open="664.29" Close="681.32" High="682.17" Low="660.35" Volume="21217433" />
|
|
<StockData Name="5" Date="09/28/2012 00:00:00" Price="667.1" Open="678.75" Close="667.1" High="681.11" Low="666.75" Volume="19111011" />
|
|
<StockData Name="5" Date="10/01/2012 00:00:00" Price="659.39" Open="671.16" Close="659.39" High="676.75" Low="656.5" Volume="19413703" />
|
|
<StockData Name="5" Date="10/02/2012 00:00:00" Price="661.31" Open="661.81" Close="661.31" High="666.35" Low="650.65" Volume="22428234" />
|
|
<StockData Name="5" Date="10/03/2012 00:00:00" Price="671.45" Open="664.86" Close="671.45" High="671.86" Low="662.63" Volume="15152817" />
|
|
<StockData Name="5" Date="10/04/2012 00:00:00" Price="666.8" Open="671.25" Close="666.8" High="674.25" Low="665.55" Volume="13241259" />
|
|
<StockData Name="5" Date="10/05/2012 00:00:00" Price="652.59" Open="665.2" Close="652.59" High="666" Low="651.28" Volume="21214444" />
|
|
<StockData Name="5" Date="10/08/2012 00:00:00" Price="638.17" Open="646.88" Close="638.17" High="647.56" Low="636.11" Volume="22784981" />
|
|
<StockData Name="5" Date="10/09/2012 00:00:00" Price="635.85" Open="638.65" Close="635.85" High="640.49" Low="623.55" Volume="29949841" />
|
|
<StockData Name="5" Date="10/10/2012 00:00:00" Price="640.91" Open="639.74" Close="640.91" High="644.98" Low="637" Volume="18226990" />
|
|
<StockData Name="5" Date="10/11/2012 00:00:00" Price="628.1" Open="646.5" Close="628.1" High="647.2" Low="628.1" Volume="19502871" />
|
|
<StockData Name="5" Date="10/12/2012 00:00:00" Price="629.71" Open="629.56" Close="629.71" High="635.38" Low="625.3" Volume="16429095" />
|
|
<StockData Name="5" Date="10/15/2012 00:00:00" Price="634.76" Open="632.35" Close="634.76" High="635.13" Low="623.85" Volume="15446423" />
|
|
<StockData Name="5" Date="10/16/2012 00:00:00" Price="649.79" Open="635.37" Close="649.79" High="650.3" Low="631" Volume="19634688" />
|
|
<StockData Name="5" Date="10/17/2012 00:00:00" Price="644.61" Open="648.87" Close="644.61" High="652.79" Low="644" Volume="13903949" />
|
|
<StockData Name="5" Date="10/18/2012 00:00:00" Price="632.64" Open="639.59" Close="632.64" High="642.06" Low="630" Volume="17022216" />
|
|
<StockData Name="5" Date="10/19/2012 00:00:00" Price="609.84" Open="631.05" Close="609.84" High="631.77" Low="609.62" Volume="26574431" />
|
|
<StockData Name="5" Date="10/22/2012 00:00:00" Price="634.03" Open="612.42" Close="634.03" High="635.38" Low="610.76" Volume="19526056" />
|
|
<StockData Name="5" Date="10/23/2012 00:00:00" Price="613.36" Open="631" Close="613.36" High="633.9" Low="611.7" Volume="25255171" />
|
|
<StockData Name="5" Date="10/24/2012 00:00:00" Price="616.83" Open="621.44" Close="616.83" High="626.55" Low="610.64" Volume="19947396" />
|
|
<StockData Name="5" Date="10/25/2012 00:00:00" Price="609.54" Open="620" Close="609.54" High="622" Low="605.55" Volume="23440199" />
|
|
<StockData Name="5" Date="10/26/2012 00:00:00" Price="604" Open="609.43" Close="604" High="614" Low="591" Volume="36372262" />
|
|
<StockData Name="5" Date="10/31/2012 00:00:00" Price="595.32" Open="594.88" Close="595.32" High="601.96" Low="587.7" Volume="18214353" />
|
|
<StockData Name="5" Date="11/01/2012 00:00:00" Price="596.54" Open="598.22" Close="596.54" High="603" Low="594.17" Volume="12908846" />
|
|
<StockData Name="5" Date="11/02/2012 00:00:00" Price="576.8" Open="595.89" Close="576.8" High="596.95" Low="574.75" Volume="21406152" />
|
|
<StockData Name="5" Date="11/05/2012 00:00:00" Price="584.62" Open="583.52" Close="584.62" High="587.77" Low="577.6" Volume="18903032" />
|
|
<StockData Name="5" Date="11/06/2012 00:00:00" Price="582.85" Open="590.23" Close="582.85" High="590.74" Low="580.09" Volume="13389863" />
|
|
<StockData Name="5" Date="11/07/2012 00:00:00" Price="558" Open="573.84" Close="558" High="574.54" Low="555.75" Volume="28344598" />
|
|
<StockData Name="5" Date="11/08/2012 00:00:00" Price="537.75" Open="560.63" Close="537.75" High="562.23" Low="535.29" Volume="37719477" />
|
|
<StockData Name="5" Date="11/09/2012 00:00:00" Price="547.06" Open="540.42" Close="547.06" High="554.88" Low="533.72" Volume="33210928" />
|
|
<StockData Name="5" Date="11/12/2012 00:00:00" Price="542.83" Open="554.15" Close="542.83" High="554.5" Low="538.65" Volume="18421497" />
|
|
<StockData Name="5" Date="11/13/2012 00:00:00" Price="542.9" Open="538.91" Close="542.9" High="550.48" Low="536.36" Volume="19043230" />
|
|
<StockData Name="5" Date="11/14/2012 00:00:00" Price="536.88" Open="545.5" Close="536.88" High="547.45" Low="536.18" Volume="17041711" />
|
|
<StockData Name="5" Date="11/15/2012 00:00:00" Price="525.62" Open="537.53" Close="525.62" High="539.5" Low="522.62" Volume="28211055" />
|
|
<StockData Name="5" Date="11/16/2012 00:00:00" Price="527.68" Open="525.2" Close="527.68" High="530" Low="505.75" Volume="45246109" />
|
|
<StockData Name="5" Date="11/19/2012 00:00:00" Price="565.73" Open="540.71" Close="565.73" High="567.5" Low="539.88" Volume="29398995" />
|
|
<StockData Name="5" Date="11/20/2012 00:00:00" Price="560.91" Open="571.91" Close="560.91" High="571.95" Low="554.58" Volume="22955408" />
|
|
<StockData Name="5" Date="11/21/2012 00:00:00" Price="561.7" Open="564.25" Close="561.7" High="567.37" Low="556.6" Volume="13329537" />
|
|
<StockData Name="5" Date="11/23/2012 00:00:00" Price="571.5" Open="567.17" Close="571.5" High="572" Low="562.6" Volume="9743797" />
|
|
<StockData Name="5" Date="11/26/2012 00:00:00" Price="589.53" Open="575.9" Close="589.53" High="590" Low="573.71" Volume="22520633" />
|
|
<StockData Name="5" Date="11/27/2012 00:00:00" Price="584.78" Open="589.55" Close="584.78" High="590.42" Low="580.1" Volume="19046922" />
|
|
<StockData Name="5" Date="11/28/2012 00:00:00" Price="582.94" Open="577.27" Close="582.94" High="585.8" Low="572.26" Volume="18609283" />
|
|
<StockData Name="5" Date="11/29/2012 00:00:00" Price="589.36" Open="590.22" Close="589.36" High="594.25" Low="585.25" Volume="18382075" />
|
|
<StockData Name="5" Date="11/30/2012 00:00:00" Price="585.28" Open="586.79" Close="585.28" High="588.4" Low="582.68" Volume="13974998" />
|
|
<StockData Name="5" Date="12/03/2012 00:00:00" Price="586.19" Open="593.65" Close="586.19" High="594.59" Low="585.5" Volume="13009871" />
|
|
<StockData Name="5" Date="12/04/2012 00:00:00" Price="575.85" Open="581.8" Close="575.85" High="581.8" Low="572.13" Volume="19926056" />
|
|
<StockData Name="5" Date="12/05/2012 00:00:00" Price="538.79" Open="568.91" Close="538.79" High="569.25" Low="538.77" Volume="37308479" />
|
|
<StockData Name="5" Date="12/06/2012 00:00:00" Price="547.24" Open="528.94" Close="547.24" High="553.31" Low="518.63" Volume="42043113" />
|
|
<StockData Name="5" Date="12/07/2012 00:00:00" Price="533.25" Open="553.4" Close="533.25" High="555.2" Low="530" Volume="28134542" />
|
|
<StockData Name="5" Date="12/10/2012 00:00:00" Price="529.82" Open="525" Close="529.82" High="538.51" Low="521.58" Volume="22517225" />
|
|
<StockData Name="5" Date="12/11/2012 00:00:00" Price="541.39" Open="539.77" Close="541.39" High="549.56" Low="537.37" Volume="21155129" />
|
|
<StockData Name="5" Date="12/12/2012 00:00:00" Price="539" Open="547.77" Close="539" High="548" Low="536.27" Volume="17397590" />
|
|
<StockData Name="5" Date="12/13/2012 00:00:00" Price="529.69" Open="531.15" Close="529.69" High="537.64" Low="525.8" Volume="22330661" />
|
|
<StockData Name="5" Date="12/14/2012 00:00:00" Price="509.79" Open="514.75" Close="509.79" High="518.13" Low="505.58" Volume="36056357" />
|
|
<StockData Name="5" Date="12/17/2012 00:00:00" Price="518.83" Open="508.93" Close="518.83" High="520" Low="501.23" Volume="27105146" />
|
|
<StockData Name="5" Date="12/18/2012 00:00:00" Price="533.9" Open="525" Close="533.9" High="534.9" Low="520.25" Volume="22345289" />
|
|
<StockData Name="5" Date="12/19/2012 00:00:00" Price="526.31" Open="531.47" Close="526.31" High="533.7" Low="525.5" Volume="16048632" />
|
|
<StockData Name="5" Date="12/20/2012 00:00:00" Price="521.73" Open="530" Close="521.73" High="530.2" Low="518.88" Volume="17203114" />
|
|
<StockData Name="5" Date="12/21/2012 00:00:00" Price="519.33" Open="512.47" Close="519.33" High="519.67" Low="510.24" Volume="21304222" />
|
|
<StockData Name="5" Date="12/24/2012 00:00:00" Price="520.17" Open="520.35" Close="520.17" High="524.25" Low="518.71" Volume="6276711" />
|
|
<StockData Name="5" Date="12/26/2012 00:00:00" Price="513" Open="519" Close="513" High="519.46" Low="511.12" Volume="10801290" />
|
|
<StockData Name="5" Date="12/27/2012 00:00:00" Price="515.06" Open="513.54" Close="515.06" High="516.25" Low="504.66" Volume="16254240" />
|
|
<StockData Name="5" Date="12/28/2012 00:00:00" Price="509.59" Open="510.29" Close="509.59" High="514.48" Low="508.12" Volume="12652749" />
|
|
<StockData Name="5" Date="12/31/2012 00:00:00" Price="532.17" Open="510.53" Close="532.17" High="535.4" Low="509" Volume="23553255" />
|
|
<StockData Name="5" Date="01/02/2013 00:00:00" Price="549.03" Open="553.82" Close="549.03" High="555" Low="541.63" Volume="20017838" />
|
|
<StockData Name="5" Date="01/03/2013 00:00:00" Price="542.1" Open="547.88" Close="542.1" High="549.67" Low="541" Volume="12605850" />
|
|
<StockData Name="5" Date="01/04/2013 00:00:00" Price="527" Open="536.96" Close="527" High="538.63" Low="525.83" Volume="21225980" />
|
|
<StockData Name="5" Date="01/07/2013 00:00:00" Price="523.9" Open="522" Close="523.9" High="529.3" Low="515.2" Volume="17291168" />
|
|
<StockData Name="5" Date="01/08/2013 00:00:00" Price="525.31" Open="529.21" Close="525.31" High="531.89" Low="521.25" Volume="16382393" />
|
|
<StockData Name="5" Date="01/09/2013 00:00:00" Price="517.1" Open="522.5" Close="517.1" High="525.01" Low="515.99" Volume="14557137" />
|
|
<StockData Name="5" Date="01/10/2013 00:00:00" Price="523.51" Open="528.55" Close="523.51" High="528.72" Low="515.52" Volume="21469328" />
|
|
<StockData Name="5" Date="01/11/2013 00:00:00" Price="520.3" Open="521" Close="520.3" High="525.32" Low="519.02" Volume="12526963" />
|
|
<StockData Name="5" Date="01/14/2013 00:00:00" Price="501.75" Open="502.68" Close="501.75" High="507.5" Low="498.51" Volume="26220628" />
|
|
<StockData Name="5" Date="01/15/2013 00:00:00" Price="485.92" Open="498.3" Close="485.92" High="498.99" Low="483.38" Volume="31313276" />
|
|
<StockData Name="5" Date="01/16/2013 00:00:00" Price="506.09" Open="494.64" Close="506.09" High="509.44" Low="492.5" Volume="24671435" />
|
|
<StockData Name="5" Date="01/17/2013 00:00:00" Price="502.68" Open="510.31" Close="502.68" High="510.75" Low="502.03" Volume="16201797" />
|
|
<StockData Name="5" Date="01/18/2013 00:00:00" Price="500" Open="498.52" Close="500" High="502.22" Low="496.4" Volume="16898181" />
|
|
<StockData Name="5" Date="01/22/2013 00:00:00" Price="504.77" Open="504.56" Close="504.77" High="507.88" Low="496.63" Volume="16483739" />
|
|
<StockData Name="5" Date="01/23/2013 00:00:00" Price="514" Open="508.81" Close="514" High="514.99" Low="504.77" Volume="30767979" />
|
|
<StockData Name="5" Date="01/24/2013 00:00:00" Price="450.5" Open="460" Close="450.5" High="465.73" Low="450.25" Volume="52173279" />
|
|
<StockData Name="5" Date="01/25/2013 00:00:00" Price="439.88" Open="451.69" Close="439.88" High="456.23" Low="435" Volume="43141929" />
|
|
<StockData Name="5" Date="01/28/2013 00:00:00" Price="449.83" Open="437.82" Close="449.83" High="453.21" Low="435.86" Volume="28054133" />
|
|
<StockData Name="5" Date="01/29/2013 00:00:00" Price="458.27" Open="458.5" Close="458.27" High="460.2" Low="452.12" Volume="20395431" />
|
|
<StockData Name="5" Date="01/30/2013 00:00:00" Price="456.83" Open="457" Close="456.83" High="462.6" Low="454.5" Volume="14898331" />
|
|
<StockData Name="5" Date="01/31/2013 00:00:00" Price="455.49" Open="456.98" Close="455.49" High="459.28" Low="454.98" Volume="11404745" />
|
|
<StockData Name="5" Date="02/01/2013 00:00:00" Price="453.62" Open="459.11" Close="453.62" High="459.48" Low="448.35" Volume="19266727" />
|
|
<StockData Name="5" Date="02/04/2013 00:00:00" Price="442.32" Open="453.91" Close="442.32" High="455.94" Low="442" Volume="17039822" />
|
|
<StockData Name="5" Date="02/05/2013 00:00:00" Price="457.84" Open="444.05" Close="457.84" High="459.74" Low="442.22" Volume="20476648" />
|
|
<StockData Name="5" Date="02/06/2013 00:00:00" Price="457.35" Open="456.47" Close="457.35" High="466.5" Low="452.58" Volume="21203716" />
|
|
<StockData Name="5" Date="02/07/2013 00:00:00" Price="468.22" Open="463.25" Close="468.22" High="470" Low="454.12" Volume="25163582" />
|
|
<StockData Name="5" Date="02/08/2013 00:00:00" Price="474.98" Open="474" Close="474.98" High="478.81" Low="468.25" Volume="22612712" />
|
|
<StockData Name="5" Date="02/11/2013 00:00:00" Price="479.93" Open="476.5" Close="479.93" High="484.94" Low="473.25" Volume="18479788" />
|
|
<StockData Name="5" Date="02/12/2013 00:00:00" Price="467.9" Open="479.51" Close="467.9" High="482.38" Low="467.74" Volume="21751816" />
|
|
<StockData Name="5" Date="02/13/2013 00:00:00" Price="467.01" Open="467.21" Close="467.01" High="473.64" Low="463.22" Volume="16971603" />
|
|
<StockData Name="5" Date="02/14/2013 00:00:00" Price="466.59" Open="464.52" Close="466.59" High="471.64" Low="464.02" Volume="12696643" />
|
|
<StockData Name="5" Date="02/15/2013 00:00:00" Price="460.16" Open="468.85" Close="460.16" High="470.16" Low="459.92" Volume="13997311" />
|
|
<StockData Name="5" Date="02/19/2013 00:00:00" Price="459.99" Open="461.1" Close="459.99" High="462.73" Low="453.85" Volume="15563459" />
|
|
<StockData Name="5" Date="02/20/2013 00:00:00" Price="448.85" Open="457.69" Close="448.85" High="457.69" Low="448.8" Volume="17010698" />
|
|
<StockData Name="5" Date="02/21/2013 00:00:00" Price="446.06" Open="446" Close="446.06" High="449.17" Low="442.82" Volume="15970740" />
|
|
<StockData Name="5" Date="02/22/2013 00:00:00" Price="450.81" Open="449.25" Close="450.81" High="451.6" Low="446.6" Volume="11809092" />
|
|
<StockData Name="5" Date="02/25/2013 00:00:00" Price="442.8" Open="453.85" Close="442.8" High="455.12" Low="442.57" Volume="13306352" />
|
|
<StockData Name="5" Date="02/26/2013 00:00:00" Price="448.97" Open="443.82" Close="448.97" High="451.54" Low="437.66" Volume="17910582" />
|
|
<StockData Name="5" Date="02/27/2013 00:00:00" Price="444.57" Open="448.43" Close="444.57" High="452.44" Low="440.65" Volume="20976704" />
|
|
<StockData Name="5" Date="02/28/2013 00:00:00" Price="441.4" Open="444.05" Close="441.4" High="447.87" Low="441.4" Volume="11518391" />
|
|
<StockData Name="6" Date="03/03/2003 00:00:00" Price="77.33" Open="78.9" Close="77.33" High="79" Low="77.12" Volume="6618300" />
|
|
<StockData Name="6" Date="03/04/2003 00:00:00" Price="76.7" Open="77.48" Close="76.7" High="77.75" Low="76.53" Volume="5672200" />
|
|
<StockData Name="6" Date="03/05/2003 00:00:00" Price="77.73" Open="76.7" Close="77.73" High="77.73" Low="76.25" Volume="6658000" />
|
|
<StockData Name="6" Date="03/06/2003 00:00:00" Price="77.07" Open="77" Close="77.07" High="77.78" Low="76.7" Volume="5877000" />
|
|
<StockData Name="6" Date="03/07/2003 00:00:00" Price="77.9" Open="76.35" Close="77.9" High="77.99" Low="75.71" Volume="8129200" />
|
|
<StockData Name="6" Date="03/10/2003 00:00:00" Price="75.7" Open="77.45" Close="75.7" High="77.45" Low="75.5" Volume="6641400" />
|
|
<StockData Name="6" Date="03/11/2003 00:00:00" Price="75.35" Open="75.97" Close="75.35" High="76.33" Low="75.2" Volume="8120700" />
|
|
<StockData Name="6" Date="03/12/2003 00:00:00" Price="75.18" Open="75.2" Close="75.18" High="75.63" Low="73.17" Volume="12773700" />
|
|
<StockData Name="6" Date="03/13/2003 00:00:00" Price="78.45" Open="75.25" Close="78.45" High="78.68" Low="75.31" Volume="10452800" />
|
|
<StockData Name="6" Date="03/14/2003 00:00:00" Price="79" Open="78.9" Close="79" High="79.48" Low="78.11" Volume="10117700" />
|
|
<StockData Name="6" Date="03/17/2003 00:00:00" Price="82.46" Open="78.36" Close="82.46" High="82.67" Low="77.84" Volume="15194200" />
|
|
<StockData Name="6" Date="03/18/2003 00:00:00" Price="82.47" Open="83" Close="82.47" High="83.5" Low="81.49" Volume="10795700" />
|
|
<StockData Name="6" Date="03/19/2003 00:00:00" Price="82" Open="82.5" Close="82" High="82.5" Low="81.08" Volume="10473100" />
|
|
<StockData Name="6" Date="03/20/2003 00:00:00" Price="82.2" Open="81.52" Close="82.2" High="82.49" Low="80.64" Volume="9046400" />
|
|
<StockData Name="6" Date="03/21/2003 00:00:00" Price="84.9" Open="82.68" Close="84.9" High="84.9" Low="82.76" Volume="12597400" />
|
|
<StockData Name="6" Date="03/24/2003 00:00:00" Price="82.25" Open="82.73" Close="82.25" High="83.35" Low="82.24" Volume="9352600" />
|
|
<StockData Name="6" Date="03/25/2003 00:00:00" Price="83.45" Open="82.05" Close="83.45" High="84" Low="81.74" Volume="8777100" />
|
|
<StockData Name="6" Date="03/26/2003 00:00:00" Price="81.55" Open="83.42" Close="81.55" High="83.25" Low="81.18" Volume="10531600" />
|
|
<StockData Name="6" Date="03/27/2003 00:00:00" Price="81.45" Open="80.8" Close="81.45" High="82.33" Low="80.51" Volume="7265800" />
|
|
<StockData Name="6" Date="03/28/2003 00:00:00" Price="80.85" Open="81.05" Close="80.85" High="81.99" Low="80.5" Volume="6649300" />
|
|
<StockData Name="6" Date="03/31/2003 00:00:00" Price="78.43" Open="79.65" Close="78.43" High="79.61" Low="78.31" Volume="10306700" />
|
|
<StockData Name="6" Date="04/01/2003 00:00:00" Price="78.73" Open="78.69" Close="78.73" High="79.56" Low="78.12" Volume="7861900" />
|
|
<StockData Name="6" Date="04/02/2003 00:00:00" Price="81.46" Open="79.81" Close="81.46" High="81.97" Low="79.9" Volume="9700500" />
|
|
<StockData Name="6" Date="04/03/2003 00:00:00" Price="81.91" Open="82.17" Close="81.91" High="83.48" Low="81.72" Volume="9629000" />
|
|
<StockData Name="6" Date="04/04/2003 00:00:00" Price="80.79" Open="82" Close="80.79" High="82.55" Low="80.04" Volume="8985000" />
|
|
<StockData Name="6" Date="04/07/2003 00:00:00" Price="80.47" Open="82.56" Close="80.47" High="82.9" Low="80.25" Volume="8882600" />
|
|
<StockData Name="6" Date="04/08/2003 00:00:00" Price="80.07" Open="80.68" Close="80.07" High="80.7" Low="78.47" Volume="8057800" />
|
|
<StockData Name="6" Date="04/09/2003 00:00:00" Price="78.71" Open="80.03" Close="78.71" High="80.74" Low="78.63" Volume="8546400" />
|
|
<StockData Name="6" Date="04/10/2003 00:00:00" Price="79.01" Open="78.76" Close="79.01" High="79.25" Low="78.13" Volume="6881400" />
|
|
<StockData Name="6" Date="04/11/2003 00:00:00" Price="78.75" Open="79.88" Close="78.75" High="81.3" Low="78.45" Volume="7573500" />
|
|
<StockData Name="6" Date="04/14/2003 00:00:00" Price="80.07" Open="79.1" Close="80.07" High="80.07" Low="78.16" Volume="9051900" />
|
|
<StockData Name="6" Date="04/15/2003 00:00:00" Price="82.79" Open="80.7" Close="82.79" High="82.85" Low="79.71" Volume="13621000" />
|
|
<StockData Name="6" Date="04/16/2003 00:00:00" Price="82.88" Open="83.4" Close="82.88" High="84.4" Low="82.74" Volume="10790700" />
|
|
<StockData Name="6" Date="04/17/2003 00:00:00" Price="84.26" Open="82.89" Close="84.26" High="84.4" Low="81.89" Volume="8803200" />
|
|
<StockData Name="6" Date="04/21/2003 00:00:00" Price="83.36" Open="84.26" Close="83.36" High="84.51" Low="83.1" Volume="6703400" />
|
|
<StockData Name="6" Date="04/22/2003 00:00:00" Price="85.63" Open="83.36" Close="85.63" High="86.06" Low="82.6" Volume="9543000" />
|
|
<StockData Name="6" Date="04/23/2003 00:00:00" Price="85.75" Open="85.64" Close="85.75" High="85.97" Low="84.97" Volume="7085800" />
|
|
<StockData Name="6" Date="04/24/2003 00:00:00" Price="85.2" Open="85.25" Close="85.2" High="85.7" Low="85.2" Volume="5943600" />
|
|
<StockData Name="6" Date="04/25/2003 00:00:00" Price="83.88" Open="85.21" Close="83.88" High="85.28" Low="83.86" Volume="6790700" />
|
|
<StockData Name="6" Date="04/28/2003 00:00:00" Price="85.12" Open="84.2" Close="85.12" High="85.5" Low="83.62" Volume="6365100" />
|
|
<StockData Name="6" Date="04/29/2003 00:00:00" Price="85.66" Open="85.15" Close="85.66" High="86.49" Low="84.97" Volume="8732800" />
|
|
<StockData Name="6" Date="04/30/2003 00:00:00" Price="84.9" Open="85.66" Close="84.9" High="85.67" Low="84.68" Volume="8445000" />
|
|
<StockData Name="6" Date="05/01/2003 00:00:00" Price="85.89" Open="84.9" Close="85.89" High="86.23" Low="84.47" Volume="7486400" />
|
|
<StockData Name="6" Date="05/02/2003 00:00:00" Price="87.57" Open="85.95" Close="87.57" High="87.57" Low="84.45" Volume="8382000" />
|
|
<StockData Name="6" Date="05/05/2003 00:00:00" Price="86.52" Open="87.57" Close="86.52" High="88" Low="86.52" Volume="7632500" />
|
|
<StockData Name="6" Date="05/06/2003 00:00:00" Price="87.51" Open="86.3" Close="87.51" High="88.34" Low="86" Volume="7459600" />
|
|
<StockData Name="6" Date="05/07/2003 00:00:00" Price="86.68" Open="87" Close="86.68" High="87.81" Low="86.5" Volume="6755600" />
|
|
<StockData Name="6" Date="05/08/2003 00:00:00" Price="86.05" Open="86.69" Close="86.05" High="86.78" Low="85.75" Volume="7188200" />
|
|
<StockData Name="6" Date="05/09/2003 00:00:00" Price="87.55" Open="86.6" Close="87.55" High="87.7" Low="86.4" Volume="6222600" />
|
|
<StockData Name="6" Date="05/12/2003 00:00:00" Price="89" Open="87.56" Close="89" High="89.26" Low="87.1" Volume="8445700" />
|
|
<StockData Name="6" Date="05/13/2003 00:00:00" Price="89.98" Open="88.9" Close="89.98" High="90.1" Low="88.56" Volume="8669200" />
|
|
<StockData Name="6" Date="05/14/2003 00:00:00" Price="88.7" Open="90.2" Close="88.7" High="90.4" Low="88.3" Volume="7752500" />
|
|
<StockData Name="6" Date="05/15/2003 00:00:00" Price="89.9" Open="88.95" Close="89.9" High="89.96" Low="89" Volume="7104000" />
|
|
<StockData Name="6" Date="05/16/2003 00:00:00" Price="88.99" Open="89.67" Close="88.99" High="89.89" Low="88.95" Volume="6831600" />
|
|
<StockData Name="6" Date="05/19/2003 00:00:00" Price="86.45" Open="88.25" Close="86.45" High="88.47" Low="86.41" Volume="7299400" />
|
|
<StockData Name="6" Date="05/20/2003 00:00:00" Price="85.77" Open="86.53" Close="85.77" High="87.24" Low="84.89" Volume="7332600" />
|
|
<StockData Name="6" Date="05/21/2003 00:00:00" Price="86.18" Open="86.14" Close="86.18" High="86.18" Low="85.08" Volume="6742400" />
|
|
<StockData Name="6" Date="05/22/2003 00:00:00" Price="86.08" Open="86.25" Close="86.08" High="86.8" Low="85.8" Volume="6277400" />
|
|
<StockData Name="6" Date="05/23/2003 00:00:00" Price="85.26" Open="86.08" Close="85.26" High="85.95" Low="85.1" Volume="5188500" />
|
|
<StockData Name="6" Date="05/27/2003 00:00:00" Price="87.69" Open="85.19" Close="87.69" High="87.9" Low="84.51" Volume="7163500" />
|
|
<StockData Name="6" Date="05/28/2003 00:00:00" Price="87.57" Open="88.25" Close="87.57" High="88.7" Low="87.4" Volume="6542300" />
|
|
<StockData Name="6" Date="05/29/2003 00:00:00" Price="87.36" Open="87.64" Close="87.36" High="88.59" Low="87.2" Volume="6898900" />
|
|
<StockData Name="6" Date="05/30/2003 00:00:00" Price="88.04" Open="87.87" Close="88.04" High="88.68" Low="87.45" Volume="6212500" />
|
|
<StockData Name="6" Date="06/02/2003 00:00:00" Price="87.33" Open="88.65" Close="87.33" High="89.08" Low="87.25" Volume="7761200" />
|
|
<StockData Name="6" Date="06/03/2003 00:00:00" Price="83.82" Open="84.89" Close="83.82" High="85.24" Low="83.24" Volume="21116600" />
|
|
<StockData Name="6" Date="06/04/2003 00:00:00" Price="84.25" Open="84" Close="84.25" High="84.96" Low="83.83" Volume="10734500" />
|
|
<StockData Name="6" Date="06/05/2003 00:00:00" Price="81.9" Open="84.2" Close="81.9" High="84.25" Low="81.75" Volume="15263700" />
|
|
<StockData Name="6" Date="06/06/2003 00:00:00" Price="80.05" Open="82.55" Close="80.05" High="83.23" Low="79.84" Volume="15162800" />
|
|
<StockData Name="6" Date="06/09/2003 00:00:00" Price="82" Open="80.3" Close="82" High="82" Low="79.81" Volume="9759300" />
|
|
<StockData Name="6" Date="06/10/2003 00:00:00" Price="81.71" Open="82.87" Close="81.71" High="82.92" Low="81.21" Volume="8896300" />
|
|
<StockData Name="6" Date="06/11/2003 00:00:00" Price="83.97" Open="82.78" Close="83.97" High="84.15" Low="82.28" Volume="9816200" />
|
|
<StockData Name="6" Date="06/12/2003 00:00:00" Price="83.95" Open="84.5" Close="83.95" High="84.98" Low="83.55" Volume="7072500" />
|
|
<StockData Name="6" Date="06/13/2003 00:00:00" Price="82.75" Open="84.15" Close="82.75" High="84.29" Low="82.51" Volume="5727500" />
|
|
<StockData Name="6" Date="06/16/2003 00:00:00" Price="84.5" Open="82.85" Close="84.5" High="84.55" Low="82.55" Volume="6492200" />
|
|
<StockData Name="6" Date="06/17/2003 00:00:00" Price="84.3" Open="84.75" Close="84.3" High="84.95" Low="83.8" Volume="5873700" />
|
|
<StockData Name="6" Date="06/18/2003 00:00:00" Price="84.7" Open="84.15" Close="84.7" High="84.99" Low="83.22" Volume="5942500" />
|
|
<StockData Name="6" Date="06/19/2003 00:00:00" Price="84.55" Open="84" Close="84.55" High="85.29" Low="84.5" Volume="7277100" />
|
|
<StockData Name="6" Date="06/20/2003 00:00:00" Price="84.92" Open="84.95" Close="84.92" High="85.24" Low="84.69" Volume="12867800" />
|
|
<StockData Name="6" Date="06/23/2003 00:00:00" Price="83.18" Open="84.66" Close="83.18" High="84.79" Low="82.97" Volume="6311600" />
|
|
<StockData Name="6" Date="06/24/2003 00:00:00" Price="83.63" Open="83.22" Close="83.63" High="84.18" Low="82.85" Volume="5062900" />
|
|
<StockData Name="6" Date="06/25/2003 00:00:00" Price="82.49" Open="83.69" Close="82.49" High="84.16" Low="82.09" Volume="5548000" />
|
|
<StockData Name="6" Date="06/26/2003 00:00:00" Price="84.35" Open="82.78" Close="84.35" High="84.38" Low="82.82" Volume="6374400" />
|
|
<StockData Name="6" Date="06/27/2003 00:00:00" Price="83.42" Open="84.15" Close="83.42" High="84.65" Low="83.22" Volume="4532900" />
|
|
<StockData Name="6" Date="06/30/2003 00:00:00" Price="82.5" Open="83.9" Close="82.5" High="84.2" Low="82.5" Volume="10100200" />
|
|
<StockData Name="6" Date="07/01/2003 00:00:00" Price="83.59" Open="82.51" Close="83.59" High="83.66" Low="81.4" Volume="5785800" />
|
|
<StockData Name="6" Date="07/02/2003 00:00:00" Price="84.74" Open="83.68" Close="84.74" High="84.89" Low="83.75" Volume="6060400" />
|
|
<StockData Name="6" Date="07/03/2003 00:00:00" Price="83.95" Open="84.25" Close="83.95" High="84.69" Low="83.48" Volume="3009500" />
|
|
<StockData Name="6" Date="07/07/2003 00:00:00" Price="86.09" Open="84.25" Close="86.09" High="86.45" Low="84.74" Volume="7508700" />
|
|
<StockData Name="6" Date="07/08/2003 00:00:00" Price="86.25" Open="85.91" Close="86.25" High="86.75" Low="85.19" Volume="5873900" />
|
|
<StockData Name="6" Date="07/09/2003 00:00:00" Price="85.47" Open="86.1" Close="85.47" High="86.35" Low="84.85" Volume="6726600" />
|
|
<StockData Name="6" Date="07/10/2003 00:00:00" Price="84.03" Open="85" Close="84.03" High="85.22" Low="83.47" Volume="7509300" />
|
|
<StockData Name="6" Date="07/11/2003 00:00:00" Price="84.89" Open="84.2" Close="84.89" High="85.28" Low="83.7" Volume="4534700" />
|
|
<StockData Name="6" Date="07/14/2003 00:00:00" Price="85.42" Open="86" Close="85.42" High="86.58" Low="85.42" Volume="6455400" />
|
|
<StockData Name="6" Date="07/15/2003 00:00:00" Price="86.44" Open="86" Close="86.44" High="87" Low="85.82" Volume="7912000" />
|
|
<StockData Name="6" Date="07/16/2003 00:00:00" Price="86.74" Open="87.1" Close="86.74" High="87.03" Low="85.85" Volume="8848300" />
|
|
<StockData Name="6" Date="07/17/2003 00:00:00" Price="83.33" Open="84.24" Close="83.33" High="83.94" Low="82.5" Volume="13367400" />
|
|
<StockData Name="6" Date="07/18/2003 00:00:00" Price="83.72" Open="83.85" Close="83.72" High="84.02" Low="83.21" Volume="8567500" />
|
|
<StockData Name="6" Date="07/21/2003 00:00:00" Price="82.5" Open="83.67" Close="82.5" High="83.43" Low="82.21" Volume="7036100" />
|
|
<StockData Name="6" Date="07/22/2003 00:00:00" Price="81.85" Open="82.84" Close="81.85" High="83.26" Low="81.52" Volume="8744300" />
|
|
<StockData Name="6" Date="07/23/2003 00:00:00" Price="82.3" Open="81.99" Close="82.3" High="82.77" Low="81.73" Volume="5326800" />
|
|
<StockData Name="6" Date="07/24/2003 00:00:00" Price="81.51" Open="82.89" Close="81.51" High="82.99" Low="81.51" Volume="5858600" />
|
|
<StockData Name="6" Date="07/25/2003 00:00:00" Price="83.55" Open="81.6" Close="83.55" High="83.74" Low="81.57" Volume="6207200" />
|
|
<StockData Name="6" Date="07/28/2003 00:00:00" Price="82.54" Open="83.67" Close="82.54" High="83.7" Low="82.04" Volume="6423500" />
|
|
<StockData Name="6" Date="07/29/2003 00:00:00" Price="81.8" Open="82.68" Close="81.8" High="82.88" Low="81.6" Volume="7282700" />
|
|
<StockData Name="6" Date="07/30/2003 00:00:00" Price="80.96" Open="82" Close="80.96" High="82.45" Low="80.58" Volume="6654600" />
|
|
<StockData Name="6" Date="07/31/2003 00:00:00" Price="81.25" Open="81" Close="81.25" High="82.54" Low="81.1" Volume="8051400" />
|
|
<StockData Name="6" Date="08/01/2003 00:00:00" Price="81.27" Open="81.3" Close="81.27" High="81.27" Low="80.05" Volume="6476300" />
|
|
<StockData Name="6" Date="08/04/2003 00:00:00" Price="81.13" Open="81.35" Close="81.13" High="81.36" Low="80.06" Volume="5888700" />
|
|
<StockData Name="6" Date="08/05/2003 00:00:00" Price="79.85" Open="81.5" Close="79.85" High="81.33" Low="79.8" Volume="7024700" />
|
|
<StockData Name="6" Date="08/06/2003 00:00:00" Price="79.75" Open="79.71" Close="79.75" High="80.68" Low="78.73" Volume="7472900" />
|
|
<StockData Name="6" Date="08/07/2003 00:00:00" Price="80.69" Open="79.69" Close="80.69" High="80.82" Low="79.38" Volume="5298500" />
|
|
<StockData Name="6" Date="08/08/2003 00:00:00" Price="80.88" Open="81.05" Close="80.88" High="81.27" Low="80.35" Volume="4615600" />
|
|
<StockData Name="6" Date="08/11/2003 00:00:00" Price="81.02" Open="81.15" Close="81.02" High="81.5" Low="80.28" Volume="4262200" />
|
|
<StockData Name="6" Date="08/12/2003 00:00:00" Price="81.51" Open="81.45" Close="81.51" High="81.54" Low="80.65" Volume="4634200" />
|
|
<StockData Name="6" Date="08/13/2003 00:00:00" Price="81.2" Open="81.65" Close="81.2" High="82.19" Low="80.58" Volume="5138400" />
|
|
<StockData Name="6" Date="08/14/2003 00:00:00" Price="81.56" Open="81.16" Close="81.56" High="81.75" Low="80.69" Volume="4563200" />
|
|
<StockData Name="6" Date="08/15/2003 00:00:00" Price="81.79" Open="81.8" Close="81.79" High="81.98" Low="81.2" Volume="3623600" />
|
|
<StockData Name="6" Date="08/18/2003 00:00:00" Price="83.52" Open="82.05" Close="83.52" High="83.68" Low="81.9" Volume="6847800" />
|
|
<StockData Name="6" Date="08/19/2003 00:00:00" Price="83.19" Open="83.49" Close="83.19" High="83.81" Low="82.56" Volume="6319100" />
|
|
<StockData Name="6" Date="08/20/2003 00:00:00" Price="83.05" Open="82.91" Close="83.05" High="83.31" Low="82" Volume="4829900" />
|
|
<StockData Name="6" Date="08/21/2003 00:00:00" Price="82.85" Open="83.39" Close="82.85" High="83.85" Low="82.85" Volume="5185200" />
|
|
<StockData Name="6" Date="08/22/2003 00:00:00" Price="82.97" Open="83" Close="82.97" High="84.72" Low="82.96" Volume="7434900" />
|
|
<StockData Name="6" Date="08/25/2003 00:00:00" Price="81.96" Open="82.96" Close="81.96" High="83.03" Low="81.75" Volume="5151400" />
|
|
<StockData Name="6" Date="08/26/2003 00:00:00" Price="82.5" Open="82" Close="82.5" High="82.54" Low="81.27" Volume="5569600" />
|
|
<StockData Name="6" Date="08/27/2003 00:00:00" Price="82" Open="82" Close="82" High="82.53" Low="81.9" Volume="3789200" />
|
|
<StockData Name="6" Date="08/28/2003 00:00:00" Price="81.9" Open="82" Close="81.9" High="82.34" Low="81.27" Volume="5516300" />
|
|
<StockData Name="6" Date="08/29/2003 00:00:00" Price="82.01" Open="81.97" Close="82.01" High="82.11" Low="81.56" Volume="4223600" />
|
|
<StockData Name="6" Date="09/02/2003 00:00:00" Price="85.76" Open="82.3" Close="85.76" High="85.96" Low="82.3" Volume="12425400" />
|
|
<StockData Name="6" Date="09/03/2003 00:00:00" Price="86.33" Open="85.81" Close="86.33" High="87.3" Low="86" Volume="10835700" />
|
|
<StockData Name="6" Date="09/04/2003 00:00:00" Price="87.91" Open="86.34" Close="87.91" High="88.29" Low="85.69" Volume="9891000" />
|
|
<StockData Name="6" Date="09/05/2003 00:00:00" Price="86.95" Open="87" Close="86.95" High="88.26" Low="86.75" Volume="7896600" />
|
|
<StockData Name="6" Date="09/08/2003 00:00:00" Price="89.1" Open="88.56" Close="89.1" High="89.66" Low="88.35" Volume="9218400" />
|
|
<StockData Name="6" Date="09/09/2003 00:00:00" Price="89.42" Open="89.23" Close="89.42" High="89.97" Low="88.93" Volume="8188400" />
|
|
<StockData Name="6" Date="09/10/2003 00:00:00" Price="87.84" Open="89" Close="87.84" High="89" Low="87.61" Volume="7322600" />
|
|
<StockData Name="6" Date="09/11/2003 00:00:00" Price="87.92" Open="86.49" Close="87.92" High="88.42" Low="86.4" Volume="9761300" />
|
|
<StockData Name="6" Date="09/12/2003 00:00:00" Price="88.7" Open="87.75" Close="88.7" High="89.01" Low="87.2" Volume="7209200" />
|
|
<StockData Name="6" Date="09/15/2003 00:00:00" Price="88.49" Open="89.65" Close="88.49" High="89.96" Low="88.39" Volume="7305400" />
|
|
<StockData Name="6" Date="09/16/2003 00:00:00" Price="90.29" Open="88.7" Close="90.29" High="90.41" Low="88.49" Volume="7897100" />
|
|
<StockData Name="6" Date="09/17/2003 00:00:00" Price="90.63" Open="90.3" Close="90.63" High="91.94" Low="90.2" Volume="9087100" />
|
|
<StockData Name="6" Date="09/18/2003 00:00:00" Price="92.07" Open="92.07" Close="92.07" High="92.07" Low="92.07" Volume="0" />
|
|
<StockData Name="6" Date="09/19/2003 00:00:00" Price="93.28" Open="92.05" Close="93.28" High="93.47" Low="91.8" Volume="9416900" />
|
|
<StockData Name="6" Date="09/22/2003 00:00:00" Price="91.39" Open="92.2" Close="91.39" High="92.24" Low="90.9" Volume="7302900" />
|
|
<StockData Name="6" Date="09/23/2003 00:00:00" Price="91.34" Open="91.6" Close="91.34" High="92.09" Low="90.56" Volume="7936800" />
|
|
<StockData Name="6" Date="09/24/2003 00:00:00" Price="89.4" Open="91.08" Close="89.4" High="91.82" Low="89.33" Volume="7576100" />
|
|
<StockData Name="6" Date="09/25/2003 00:00:00" Price="89.41" Open="89.41" Close="89.41" High="89.41" Low="89.41" Volume="0" />
|
|
<StockData Name="6" Date="09/26/2003 00:00:00" Price="89.05" Open="89.51" Close="89.05" High="90.14" Low="89" Volume="5096600" />
|
|
<StockData Name="6" Date="09/29/2003 00:00:00" Price="89.45" Open="89.5" Close="89.45" High="90.18" Low="89.07" Volume="5723300" />
|
|
<StockData Name="6" Date="09/30/2003 00:00:00" Price="88.33" Open="89.5" Close="88.33" High="89.25" Low="87.9" Volume="7060300" />
|
|
<StockData Name="6" Date="10/01/2003 00:00:00" Price="90.35" Open="88.6" Close="90.35" High="90.6" Low="88.7" Volume="7927000" />
|
|
<StockData Name="6" Date="10/02/2003 00:00:00" Price="90.08" Open="90.08" Close="90.08" High="90.08" Low="90.08" Volume="0" />
|
|
<StockData Name="6" Date="10/03/2003 00:00:00" Price="90.64" Open="90.48" Close="90.64" High="91.95" Low="90.57" Volume="7479300" />
|
|
<StockData Name="6" Date="10/06/2003 00:00:00" Price="91.18" Open="91" Close="91.18" High="91.76" Low="90.51" Volume="3845600" />
|
|
<StockData Name="6" Date="10/07/2003 00:00:00" Price="91.7" Open="90.5" Close="91.7" High="91.7" Low="90.4" Volume="5369800" />
|
|
<StockData Name="6" Date="10/08/2003 00:00:00" Price="92.66" Open="91.7" Close="92.66" High="92.87" Low="91.95" Volume="6418900" />
|
|
<StockData Name="6" Date="10/09/2003 00:00:00" Price="92.45" Open="92.45" Close="92.45" High="92.45" Low="92.45" Volume="0" />
|
|
<StockData Name="6" Date="10/10/2003 00:00:00" Price="92.67" Open="92.5" Close="92.67" High="93.18" Low="92.36" Volume="4500500" />
|
|
<StockData Name="6" Date="10/13/2003 00:00:00" Price="93.2" Open="93.1" Close="93.2" High="93.54" Low="92.58" Volume="4639200" />
|
|
<StockData Name="6" Date="10/14/2003 00:00:00" Price="92.72" Open="92.9" Close="92.72" High="92.95" Low="92.32" Volume="4703500" />
|
|
<StockData Name="6" Date="10/15/2003 00:00:00" Price="92.74" Open="93.25" Close="92.74" High="94.54" Low="92.74" Volume="11671700" />
|
|
<StockData Name="6" Date="10/16/2003 00:00:00" Price="89.28" Open="89.28" Close="89.28" High="89.28" Low="89.28" Volume="0" />
|
|
<StockData Name="6" Date="10/17/2003 00:00:00" Price="89.23" Open="89.46" Close="89.23" High="89.68" Low="88.81" Volume="9506900" />
|
|
<StockData Name="6" Date="10/20/2003 00:00:00" Price="89" Open="89.35" Close="89" High="89.4" Low="88.86" Volume="6977300" />
|
|
<StockData Name="6" Date="10/21/2003 00:00:00" Price="88.93" Open="89.1" Close="88.93" High="89.34" Low="88.7" Volume="5287100" />
|
|
<StockData Name="6" Date="10/22/2003 00:00:00" Price="88.46" Open="88.46" Close="88.46" High="88.46" Low="88.46" Volume="0" />
|
|
<StockData Name="6" Date="10/23/2003 00:00:00" Price="88.15" Open="88" Close="88.15" High="88.4" Low="87.53" Volume="6048800" />
|
|
<StockData Name="6" Date="10/24/2003 00:00:00" Price="88.42" Open="88.15" Close="88.42" High="88.64" Low="87.72" Volume="5471800" />
|
|
<StockData Name="6" Date="10/27/2003 00:00:00" Price="88.52" Open="88.8" Close="88.52" High="89.1" Low="88.05" Volume="5099200" />
|
|
<StockData Name="6" Date="10/28/2003 00:00:00" Price="89.9" Open="88.65" Close="89.9" High="89.9" Low="88.52" Volume="6959700" />
|
|
<StockData Name="6" Date="10/29/2003 00:00:00" Price="89.34" Open="89.6" Close="89.34" High="89.94" Low="89.15" Volume="5183100" />
|
|
<StockData Name="6" Date="10/30/2003 00:00:00" Price="89.12" Open="89.12" Close="89.12" High="89.12" Low="89.12" Volume="0" />
|
|
<StockData Name="6" Date="10/31/2003 00:00:00" Price="89.48" Open="89.3" Close="89.48" High="90.71" Low="89.2" Volume="4849000" />
|
|
<StockData Name="6" Date="11/03/2003 00:00:00" Price="89.68" Open="89.55" Close="89.68" High="90.84" Low="89.48" Volume="5825641" />
|
|
<StockData Name="6" Date="11/04/2003 00:00:00" Price="89.14" Open="89.9" Close="89.14" High="89.8" Low="88.86" Volume="5146601" />
|
|
<StockData Name="6" Date="11/05/2003 00:00:00" Price="88.49" Open="88.52" Close="88.49" High="88.88" Low="88" Volume="6296500" />
|
|
<StockData Name="6" Date="11/06/2003 00:00:00" Price="89.34" Open="89.34" Close="89.34" High="89.34" Low="89.34" Volume="0" />
|
|
<StockData Name="6" Date="11/07/2003 00:00:00" Price="88.26" Open="90" Close="88.26" High="89.6" Low="88.26" Volume="5568100" />
|
|
<StockData Name="6" Date="11/10/2003 00:00:00" Price="89.95" Open="89.35" Close="89.95" High="90.47" Low="89.55" Volume="8349700" />
|
|
<StockData Name="6" Date="11/11/2003 00:00:00" Price="89.36" Open="90" Close="89.36" High="90.03" Low="88.89" Volume="4841200" />
|
|
<StockData Name="6" Date="11/12/2003 00:00:00" Price="90.69" Open="89.5" Close="90.69" High="91.16" Low="89.31" Volume="5906200" />
|
|
<StockData Name="6" Date="11/13/2003 00:00:00" Price="91.09" Open="91.09" Close="91.09" High="91.09" Low="91.09" Volume="0" />
|
|
<StockData Name="6" Date="11/14/2003 00:00:00" Price="90.25" Open="91.35" Close="90.25" High="91.42" Low="89.81" Volume="4510500" />
|
|
<StockData Name="6" Date="11/17/2003 00:00:00" Price="89.8" Open="89.35" Close="89.8" High="90.05" Low="89.03" Volume="4748900" />
|
|
<StockData Name="6" Date="11/18/2003 00:00:00" Price="88.95" Open="89.92" Close="88.95" High="90.18" Low="88.9" Volume="5284500" />
|
|
<StockData Name="6" Date="11/19/2003 00:00:00" Price="89.4" Open="89.3" Close="89.4" High="89.83" Low="88.32" Volume="4156900" />
|
|
<StockData Name="6" Date="11/20/2003 00:00:00" Price="88.39" Open="88.39" Close="88.39" High="88.39" Low="88.39" Volume="0" />
|
|
<StockData Name="6" Date="11/21/2003 00:00:00" Price="88.63" Open="88.85" Close="88.63" High="88.85" Low="88.23" Volume="5935500" />
|
|
<StockData Name="6" Date="11/24/2003 00:00:00" Price="89.66" Open="89.66" Close="89.66" High="89.66" Low="89.66" Volume="0" />
|
|
<StockData Name="6" Date="11/25/2003 00:00:00" Price="89.43" Open="89.9" Close="89.43" High="89.85" Low="89.27" Volume="4306100" />
|
|
<StockData Name="6" Date="11/26/2003 00:00:00" Price="89.91" Open="89.75" Close="89.91" High="90.09" Low="89.11" Volume="4146800" />
|
|
<StockData Name="6" Date="11/28/2003 00:00:00" Price="90.54" Open="89.9" Close="90.54" High="90.68" Low="89.62" Volume="2195500" />
|
|
<StockData Name="6" Date="12/01/2003 00:00:00" Price="91.01" Open="91" Close="91.01" High="91.36" Low="90.48" Volume="5234900" />
|
|
<StockData Name="6" Date="12/02/2003 00:00:00" Price="90.75" Open="90.57" Close="90.75" High="91.48" Low="90.52" Volume="5092900" />
|
|
<StockData Name="6" Date="12/03/2003 00:00:00" Price="90.3" Open="90.87" Close="90.3" High="91.44" Low="90.3" Volume="6170600" />
|
|
<StockData Name="6" Date="12/04/2003 00:00:00" Price="91.42" Open="91.42" Close="91.42" High="91.42" Low="91.42" Volume="0" />
|
|
<StockData Name="6" Date="12/05/2003 00:00:00" Price="90.64" Open="91.3" Close="90.64" High="91.3" Low="90.5" Volume="5878400" />
|
|
<StockData Name="6" Date="12/08/2003 00:00:00" Price="91.2" Open="90.52" Close="91.2" High="91.47" Low="90.52" Volume="5342000" />
|
|
<StockData Name="6" Date="12/09/2003 00:00:00" Price="90.63" Open="91.7" Close="90.63" High="92.16" Low="90.61" Volume="6971500" />
|
|
<StockData Name="6" Date="12/10/2003 00:00:00" Price="91.73" Open="90.88" Close="91.73" High="92.74" Low="90.66" Volume="7140400" />
|
|
<StockData Name="6" Date="12/11/2003 00:00:00" Price="92.4" Open="92.4" Close="92.4" High="92.4" Low="92.4" Volume="0" />
|
|
<StockData Name="6" Date="12/12/2003 00:00:00" Price="92.71" Open="92.7" Close="92.71" High="93.16" Low="92.24" Volume="5080000" />
|
|
<StockData Name="6" Date="12/15/2003 00:00:00" Price="92.11" Open="93.25" Close="92.11" High="93.97" Low="92.08" Volume="5964500" />
|
|
<StockData Name="6" Date="12/16/2003 00:00:00" Price="93.98" Open="92.04" Close="93.98" High="94.12" Low="91.88" Volume="7455800" />
|
|
<StockData Name="6" Date="12/17/2003 00:00:00" Price="93.4" Open="93.98" Close="93.4" High="93.87" Low="92.85" Volume="6056500" />
|
|
<StockData Name="6" Date="12/18/2003 00:00:00" Price="92.73" Open="92.73" Close="92.73" High="92.73" Low="92.73" Volume="0" />
|
|
<StockData Name="6" Date="12/19/2003 00:00:00" Price="93.14" Open="92.85" Close="93.14" High="93.25" Low="92.67" Volume="7090700" />
|
|
<StockData Name="6" Date="12/22/2003 00:00:00" Price="93.39" Open="92.58" Close="93.39" High="93.5" Low="92.78" Volume="4332300" />
|
|
<StockData Name="6" Date="12/23/2003 00:00:00" Price="92.79" Open="93.07" Close="92.79" High="93.44" Low="92.34" Volume="3677200" />
|
|
<StockData Name="6" Date="12/24/2003 00:00:00" Price="92.27" Open="92.8" Close="92.27" High="92.8" Low="92.18" Volume="1760500" />
|
|
<StockData Name="6" Date="12/26/2003 00:00:00" Price="92.9" Open="92.37" Close="92.9" High="93" Low="92.3" Volume="1408500" />
|
|
<StockData Name="6" Date="12/29/2003 00:00:00" Price="93.52" Open="93.31" Close="93.52" High="93.73" Low="93.03" Volume="4034200" />
|
|
<StockData Name="6" Date="12/30/2003 00:00:00" Price="92.63" Open="92.63" Close="92.63" High="92.63" Low="92.63" Volume="0" />
|
|
<StockData Name="6" Date="12/31/2003 00:00:00" Price="92.68" Open="92.88" Close="92.68" High="92.85" Low="92.16" Volume="4726900" />
|
|
<StockData Name="6" Date="01/02/2004 00:00:00" Price="91.55" Open="92.8" Close="91.55" High="93.05" Low="91.2" Volume="5331200" />
|
|
<StockData Name="6" Date="01/05/2004 00:00:00" Price="93.05" Open="91.75" Close="93.05" High="93.09" Low="92" Volume="5276500" />
|
|
<StockData Name="6" Date="01/06/2004 00:00:00" Price="93.06" Open="93" Close="93.06" High="93.19" Low="92.14" Volume="4380000" />
|
|
<StockData Name="6" Date="01/07/2004 00:00:00" Price="92.78" Open="93" Close="92.78" High="93.38" Low="92.47" Volume="4927600" />
|
|
<StockData Name="6" Date="01/08/2004 00:00:00" Price="93.04" Open="93.04" Close="93.04" High="93.04" Low="93.04" Volume="0" />
|
|
<StockData Name="6" Date="01/09/2004 00:00:00" Price="91.21" Open="92.3" Close="91.21" High="92.35" Low="91" Volume="7932000" />
|
|
<StockData Name="6" Date="01/12/2004 00:00:00" Price="91.55" Open="91.33" Close="91.55" High="92.14" Low="91.21" Volume="5130400" />
|
|
<StockData Name="6" Date="01/13/2004 00:00:00" Price="89.7" Open="91.5" Close="89.7" High="91.51" Low="89.01" Volume="8843000" />
|
|
<StockData Name="6" Date="01/14/2004 00:00:00" Price="90.31" Open="89.9" Close="90.31" High="90.46" Low="89.75" Volume="5537000" />
|
|
<StockData Name="6" Date="01/15/2004 00:00:00" Price="94.02" Open="95.59" Close="94.02" High="95.65" Low="93.55" Volume="19814900" />
|
|
<StockData Name="6" Date="01/16/2004 00:00:00" Price="95.32" Open="95" Close="95.32" High="95.35" Low="94.71" Volume="9305000" />
|
|
<StockData Name="6" Date="01/20/2004 00:00:00" Price="97.1" Open="95.85" Close="97.1" High="97.44" Low="95.73" Volume="9285300" />
|
|
<StockData Name="6" Date="01/21/2004 00:00:00" Price="97.7" Open="97.23" Close="97.7" High="98.04" Low="96.64" Volume="6952800" />
|
|
<StockData Name="6" Date="01/22/2004 00:00:00" Price="97.51" Open="97.51" Close="97.51" High="97.51" Low="97.51" Volume="0" />
|
|
<StockData Name="6" Date="01/23/2004 00:00:00" Price="97.9" Open="97.2" Close="97.9" High="98.21" Low="97.1" Volume="5283900" />
|
|
<StockData Name="6" Date="01/26/2004 00:00:00" Price="99.85" Open="97.9" Close="99.85" High="99.85" Low="97.56" Volume="6190100" />
|
|
<StockData Name="6" Date="01/27/2004 00:00:00" Price="98.8" Open="99.95" Close="98.8" High="99.67" Low="98.7" Volume="5345500" />
|
|
<StockData Name="6" Date="01/28/2004 00:00:00" Price="97.38" Open="99" Close="97.38" High="99.42" Low="97.28" Volume="6552200" />
|
|
<StockData Name="6" Date="01/29/2004 00:00:00" Price="98.01" Open="98.01" Close="98.01" High="98.01" Low="98.01" Volume="0" />
|
|
<StockData Name="6" Date="01/30/2004 00:00:00" Price="99.23" Open="98.02" Close="99.23" High="99.33" Low="97.84" Volume="6137600" />
|
|
<StockData Name="6" Date="02/02/2004 00:00:00" Price="99.39" Open="99.15" Close="99.39" High="99.94" Low="98.5" Volume="6200000" />
|
|
<StockData Name="6" Date="02/03/2004 00:00:00" Price="100" Open="99.39" Close="100" High="100" Low="98.95" Volume="5604600" />
|
|
<StockData Name="6" Date="02/04/2004 00:00:00" Price="100.19" Open="99.38" Close="100.19" High="100.43" Low="99.3" Volume="8391300" />
|
|
<StockData Name="6" Date="02/05/2004 00:00:00" Price="98.82" Open="98.82" Close="98.82" High="98.82" Low="98.82" Volume="0" />
|
|
<StockData Name="6" Date="02/06/2004 00:00:00" Price="98.94" Open="98.6" Close="98.94" High="99.24" Low="98.25" Volume="5400900" />
|
|
<StockData Name="6" Date="02/09/2004 00:00:00" Price="98.95" Open="99.18" Close="98.95" High="99.44" Low="98.6" Volume="3742400" />
|
|
<StockData Name="6" Date="02/10/2004 00:00:00" Price="99.61" Open="98.45" Close="99.61" High="99.97" Low="98.41" Volume="4057500" />
|
|
<StockData Name="6" Date="02/11/2004 00:00:00" Price="99.96" Open="99.2" Close="99.96" High="100.31" Low="98.8" Volume="5505700" />
|
|
<StockData Name="6" Date="02/12/2004 00:00:00" Price="99.3" Open="99.3" Close="99.3" High="99.3" Low="99.3" Volume="0" />
|
|
<StockData Name="6" Date="02/13/2004 00:00:00" Price="99.71" Open="99.45" Close="99.71" High="100.09" Low="99.08" Volume="3562500" />
|
|
<StockData Name="6" Date="02/17/2004 00:00:00" Price="99.37" Open="100" Close="99.37" High="100" Low="99.32" Volume="3931100" />
|
|
<StockData Name="6" Date="02/18/2004 00:00:00" Price="98.42" Open="99.37" Close="98.42" High="99.77" Low="98.15" Volume="4830500" />
|
|
<StockData Name="6" Date="02/19/2004 00:00:00" Price="97.8" Open="97.8" Close="97.8" High="97.8" Low="97.8" Volume="0" />
|
|
<StockData Name="6" Date="02/20/2004 00:00:00" Price="97.31" Open="98" Close="97.31" High="98.6" Low="97.19" Volume="5690200" />
|
|
<StockData Name="6" Date="02/23/2004 00:00:00" Price="95.96" Open="97.4" Close="95.96" High="97.51" Low="95.46" Volume="6629600" />
|
|
<StockData Name="6" Date="02/24/2004 00:00:00" Price="96.79" Open="96" Close="96.79" High="97.46" Low="95.2" Volume="7012100" />
|
|
<StockData Name="6" Date="02/25/2004 00:00:00" Price="96.54" Open="96.9" Close="96.54" High="97.09" Low="96.23" Volume="3362500" />
|
|
<StockData Name="6" Date="02/26/2004 00:00:00" Price="96.79" Open="96.79" Close="96.79" High="96.79" Low="96.79" Volume="0" />
|
|
<StockData Name="6" Date="02/27/2004 00:00:00" Price="96.5" Open="97.24" Close="96.5" High="97.38" Low="96.1" Volume="4715000" />
|
|
<StockData Name="6" Date="03/01/2004 00:00:00" Price="97.04" Open="96.5" Close="97.04" High="97.25" Low="96.15" Volume="4454000" />
|
|
<StockData Name="6" Date="03/02/2004 00:00:00" Price="96.82" Open="96.87" Close="96.82" High="97.6" Low="96.62" Volume="4976200" />
|
|
<StockData Name="6" Date="03/03/2004 00:00:00" Price="96.84" Open="96.57" Close="96.84" High="96.89" Low="95.6" Volume="4807000" />
|
|
<StockData Name="6" Date="03/04/2004 00:00:00" Price="96.39" Open="96.39" Close="96.39" High="96.39" Low="96.39" Volume="0" />
|
|
<StockData Name="6" Date="03/05/2004 00:00:00" Price="96.45" Open="96.7" Close="96.45" High="96.98" Low="95.56" Volume="3971800" />
|
|
<StockData Name="6" Date="03/08/2004 00:00:00" Price="94.59" Open="96.49" Close="94.59" High="96.88" Low="94.59" Volume="5084400" />
|
|
<StockData Name="6" Date="03/09/2004 00:00:00" Price="94.53" Open="94.61" Close="94.53" High="95.28" Low="93.77" Volume="6391400" />
|
|
<StockData Name="6" Date="03/10/2004 00:00:00" Price="93.06" Open="94.6" Close="93.06" High="94.74" Low="92.68" Volume="6536400" />
|
|
<StockData Name="6" Date="03/11/2004 00:00:00" Price="91.21" Open="91.21" Close="91.21" High="91.21" Low="91.21" Volume="0" />
|
|
<StockData Name="6" Date="03/12/2004 00:00:00" Price="93.3" Open="91.4" Close="93.3" High="93.38" Low="91.68" Volume="6290600" />
|
|
<StockData Name="6" Date="03/15/2004 00:00:00" Price="91.82" Open="93" Close="91.82" High="92.69" Low="90.88" Volume="6523500" />
|
|
<StockData Name="6" Date="03/16/2004 00:00:00" Price="92.45" Open="92.03" Close="92.45" High="92.7" Low="91.42" Volume="4638200" />
|
|
<StockData Name="6" Date="03/17/2004 00:00:00" Price="93.39" Open="92.57" Close="93.39" High="93.79" Low="92.45" Volume="4663000" />
|
|
<StockData Name="6" Date="03/18/2004 00:00:00" Price="92.85" Open="92.85" Close="92.85" High="92.85" Low="92.85" Volume="0" />
|
|
<StockData Name="6" Date="03/19/2004 00:00:00" Price="91.62" Open="92.86" Close="91.62" High="92.97" Low="91.51" Volume="7185200" />
|
|
<StockData Name="6" Date="03/22/2004 00:00:00" Price="91.02" Open="91.15" Close="91.02" High="91.48" Low="90.28" Volume="6223600" />
|
|
<StockData Name="6" Date="03/23/2004 00:00:00" Price="91.32" Open="91.6" Close="91.32" High="92.16" Low="90.68" Volume="5065300" />
|
|
<StockData Name="6" Date="03/24/2004 00:00:00" Price="91.77" Open="91.57" Close="91.77" High="92.49" Low="91.04" Volume="6211000" />
|
|
<StockData Name="6" Date="03/25/2004 00:00:00" Price="92.39" Open="92.39" Close="92.39" High="92.39" Low="92.39" Volume="0" />
|
|
<StockData Name="6" Date="03/26/2004 00:00:00" Price="92.77" Open="92.39" Close="92.77" High="93.25" Low="92.16" Volume="4397700" />
|
|
<StockData Name="6" Date="03/29/2004 00:00:00" Price="92.68" Open="93.1" Close="92.68" High="93.61" Low="92.18" Volume="4879000" />
|
|
<StockData Name="6" Date="03/30/2004 00:00:00" Price="92.32" Open="92.6" Close="92.32" High="92.67" Low="91.35" Volume="5415700" />
|
|
<StockData Name="6" Date="03/31/2004 00:00:00" Price="91.84" Open="92.07" Close="91.84" High="92.24" Low="91.51" Volume="4613500" />
|
|
<StockData Name="6" Date="04/01/2004 00:00:00" Price="92.37" Open="92.37" Close="92.37" High="92.37" Low="92.37" Volume="0" />
|
|
<StockData Name="6" Date="04/02/2004 00:00:00" Price="94.2" Open="93" Close="94.2" High="94.55" Low="93.33" Volume="5894500" />
|
|
<StockData Name="6" Date="04/05/2004 00:00:00" Price="94.18" Open="93.9" Close="94.18" High="94.37" Low="93.51" Volume="3936000" />
|
|
<StockData Name="6" Date="04/06/2004 00:00:00" Price="93.7" Open="93.6" Close="93.7" High="93.79" Low="93.02" Volume="3863600" />
|
|
<StockData Name="6" Date="04/07/2004 00:00:00" Price="93.08" Open="93.9" Close="93.08" High="93.58" Low="92.51" Volume="4527500" />
|
|
<StockData Name="6" Date="04/08/2004 00:00:00" Price="93.12" Open="93.12" Close="93.12" High="93.12" Low="93.12" Volume="0" />
|
|
<StockData Name="6" Date="04/12/2004 00:00:00" Price="93.74" Open="93.5" Close="93.74" High="94.36" Low="93.4" Volume="3112600" />
|
|
<StockData Name="6" Date="04/13/2004 00:00:00" Price="93.04" Open="93.79" Close="93.04" High="94.04" Low="92.5" Volume="5014000" />
|
|
<StockData Name="6" Date="04/14/2004 00:00:00" Price="93.7" Open="92.1" Close="93.7" High="93.86" Low="92.1" Volume="5318700" />
|
|
<StockData Name="6" Date="04/15/2004 00:00:00" Price="93.97" Open="93.97" Close="93.97" High="93.97" Low="93.97" Volume="0" />
|
|
<StockData Name="6" Date="04/16/2004 00:00:00" Price="92.28" Open="92.3" Close="92.28" High="92.35" Low="91.04" Volume="11118100" />
|
|
<StockData Name="6" Date="04/19/2004 00:00:00" Price="91.94" Open="91.9" Close="91.94" High="92.3" Low="91.7" Volume="4159400" />
|
|
<StockData Name="6" Date="04/20/2004 00:00:00" Price="90.65" Open="92" Close="90.65" High="92.48" Low="90.65" Volume="4262800" />
|
|
<StockData Name="6" Date="04/21/2004 00:00:00" Price="91.26" Open="91.15" Close="91.26" High="91.42" Low="90.69" Volume="4623700" />
|
|
<StockData Name="6" Date="04/22/2004 00:00:00" Price="90.74" Open="90.74" Close="90.74" High="90.74" Low="90.74" Volume="0" />
|
|
<StockData Name="6" Date="04/23/2004 00:00:00" Price="91.28" Open="91" Close="91.28" High="91.61" Low="90.36" Volume="5063200" />
|
|
<StockData Name="6" Date="04/26/2004 00:00:00" Price="90.43" Open="90.75" Close="90.43" High="91.56" Low="90.35" Volume="4533600" />
|
|
<StockData Name="6" Date="04/27/2004 00:00:00" Price="91.11" Open="90.65" Close="91.11" High="91.99" Low="90.56" Volume="4768000" />
|
|
<StockData Name="6" Date="04/28/2004 00:00:00" Price="90.41" Open="90.3" Close="90.41" High="90.98" Low="90.21" Volume="4706000" />
|
|
<StockData Name="6" Date="04/29/2004 00:00:00" Price="89.08" Open="89.08" Close="89.08" High="89.08" Low="89.08" Volume="0" />
|
|
<StockData Name="6" Date="04/30/2004 00:00:00" Price="88.17" Open="89.01" Close="88.17" High="89.2" Low="88.01" Volume="5019500" />
|
|
<StockData Name="6" Date="05/03/2004 00:00:00" Price="88.02" Open="88.13" Close="88.02" High="88.52" Low="87.2" Volume="6070100" />
|
|
<StockData Name="6" Date="05/04/2004 00:00:00" Price="89" Open="88.02" Close="89" High="89.74" Low="88" Volume="5451800" />
|
|
<StockData Name="6" Date="05/05/2004 00:00:00" Price="88.96" Open="89.75" Close="88.96" High="89.75" Low="88.51" Volume="4402300" />
|
|
<StockData Name="6" Date="05/06/2004 00:00:00" Price="88.36" Open="88.36" Close="88.36" High="88.36" Low="88.36" Volume="0" />
|
|
<StockData Name="6" Date="05/07/2004 00:00:00" Price="88.19" Open="87.75" Close="88.19" High="89.4" Low="87.62" Volume="5407400" />
|
|
<StockData Name="6" Date="05/10/2004 00:00:00" Price="86.88" Open="87.6" Close="86.88" High="88.1" Low="86.37" Volume="6692700" />
|
|
<StockData Name="6" Date="05/11/2004 00:00:00" Price="87.13" Open="87.2" Close="87.13" High="88.15" Low="86.82" Volume="6575000" />
|
|
<StockData Name="6" Date="05/12/2004 00:00:00" Price="86.81" Open="87.25" Close="86.81" High="87.25" Low="85.12" Volume="8445900" />
|
|
<StockData Name="6" Date="05/13/2004 00:00:00" Price="87.19" Open="87.19" Close="87.19" High="87.19" Low="87.19" Volume="0" />
|
|
<StockData Name="6" Date="05/14/2004 00:00:00" Price="86.41" Open="86.65" Close="86.41" High="87.35" Low="86.07" Volume="5197800" />
|
|
<StockData Name="6" Date="05/17/2004 00:00:00" Price="85.53" Open="85.3" Close="85.53" High="86.03" Low="85.15" Volume="5700000" />
|
|
<StockData Name="6" Date="05/18/2004 00:00:00" Price="86.06" Open="86.08" Close="86.06" High="86.49" Low="86" Volume="4401100" />
|
|
<StockData Name="6" Date="05/19/2004 00:00:00" Price="87.05" Open="87.4" Close="87.05" High="88.88" Low="86.5" Volume="7432300" />
|
|
<StockData Name="6" Date="05/20/2004 00:00:00" Price="87.42" Open="87.42" Close="87.42" High="87.42" Low="87.42" Volume="0" />
|
|
<StockData Name="6" Date="05/21/2004 00:00:00" Price="87.13" Open="87.59" Close="87.13" High="88.18" Low="86.91" Volume="5130100" />
|
|
<StockData Name="6" Date="05/24/2004 00:00:00" Price="87.1" Open="87.75" Close="87.1" High="87.84" Low="86.55" Volume="3778100" />
|
|
<StockData Name="6" Date="05/25/2004 00:00:00" Price="88.7" Open="86.75" Close="88.7" High="88.92" Low="86.55" Volume="5358100" />
|
|
<StockData Name="6" Date="05/26/2004 00:00:00" Price="88.35" Open="88.64" Close="88.35" High="88.85" Low="88.04" Volume="4308200" />
|
|
<StockData Name="6" Date="05/27/2004 00:00:00" Price="88.59" Open="88.59" Close="88.59" High="88.59" Low="88.59" Volume="0" />
|
|
<StockData Name="6" Date="05/28/2004 00:00:00" Price="88.59" Open="88.48" Close="88.59" High="88.85" Low="88.25" Volume="3203900" />
|
|
<StockData Name="6" Date="06/01/2004 00:00:00" Price="88.12" Open="88" Close="88.12" High="88.48" Low="87.3" Volume="4884600" />
|
|
<StockData Name="6" Date="06/02/2004 00:00:00" Price="87.98" Open="88.64" Close="87.98" High="88.64" Low="87.89" Volume="3913500" />
|
|
<StockData Name="6" Date="06/03/2004 00:00:00" Price="87.35" Open="87.85" Close="87.35" High="88.1" Low="87.35" Volume="2936400" />
|
|
<StockData Name="6" Date="06/04/2004 00:00:00" Price="87.56" Open="87.95" Close="87.56" High="88.49" Low="87.5" Volume="3803400" />
|
|
<StockData Name="6" Date="06/07/2004 00:00:00" Price="88.64" Open="88.75" Close="88.64" High="88.99" Low="88.01" Volume="4264500" />
|
|
<StockData Name="6" Date="06/08/2004 00:00:00" Price="90.04" Open="88.64" Close="90.04" High="90.5" Low="88.4" Volume="5400400" />
|
|
<StockData Name="6" Date="06/09/2004 00:00:00" Price="90.09" Open="89.9" Close="90.09" High="90.55" Low="89.81" Volume="5233400" />
|
|
<StockData Name="6" Date="06/10/2004 00:00:00" Price="90.46" Open="90.23" Close="90.46" High="90.75" Low="89.89" Volume="3422800" />
|
|
<StockData Name="6" Date="06/14/2004 00:00:00" Price="90.07" Open="90.05" Close="90.07" High="90.58" Low="89.62" Volume="4121400" />
|
|
<StockData Name="6" Date="06/15/2004 00:00:00" Price="90.54" Open="90.49" Close="90.54" High="91.21" Low="90.23" Volume="4508300" />
|
|
<StockData Name="6" Date="06/16/2004 00:00:00" Price="90.38" Open="90.25" Close="90.38" High="90.93" Low="90.09" Volume="3146700" />
|
|
<StockData Name="6" Date="06/17/2004 00:00:00" Price="90.44" Open="90.5" Close="90.44" High="90.56" Low="90.07" Volume="4167100" />
|
|
<StockData Name="6" Date="06/18/2004 00:00:00" Price="90.06" Open="90.2" Close="90.06" High="90.8" Low="89.9" Volume="6477200" />
|
|
<StockData Name="6" Date="06/21/2004 00:00:00" Price="89.49" Open="90.4" Close="89.49" High="90.43" Low="89.31" Volume="3868400" />
|
|
<StockData Name="6" Date="06/22/2004 00:00:00" Price="90.02" Open="89.28" Close="90.02" High="90.24" Low="89.13" Volume="4178300" />
|
|
<StockData Name="6" Date="06/23/2004 00:00:00" Price="90.79" Open="90.1" Close="90.79" High="90.84" Low="89.84" Volume="4371700" />
|
|
<StockData Name="6" Date="06/24/2004 00:00:00" Price="89.99" Open="90.28" Close="89.99" High="90.92" Low="89.84" Volume="4065200" />
|
|
<StockData Name="6" Date="06/25/2004 00:00:00" Price="89.55" Open="89.95" Close="89.55" High="90.23" Low="88.94" Volume="5617800" />
|
|
<StockData Name="6" Date="06/28/2004 00:00:00" Price="88.71" Open="89.71" Close="88.71" High="89.9" Low="88.36" Volume="4423200" />
|
|
<StockData Name="6" Date="06/29/2004 00:00:00" Price="88.29" Open="88.35" Close="88.29" High="88.49" Low="87.9" Volume="4394800" />
|
|
<StockData Name="6" Date="06/30/2004 00:00:00" Price="88.15" Open="88.3" Close="88.15" High="88.5" Low="87.7" Volume="4725800" />
|
|
<StockData Name="6" Date="07/01/2004 00:00:00" Price="87.5" Open="88.28" Close="87.5" High="88.44" Low="86.57" Volume="4969000" />
|
|
<StockData Name="6" Date="07/02/2004 00:00:00" Price="87.04" Open="87.45" Close="87.04" High="87.55" Low="86.6" Volume="2874700" />
|
|
<StockData Name="6" Date="07/06/2004 00:00:00" Price="85.7" Open="86.5" Close="85.7" High="86.73" Low="85.13" Volume="6408100" />
|
|
<StockData Name="6" Date="07/07/2004 00:00:00" Price="85.35" Open="85.3" Close="85.35" High="85.94" Low="85.05" Volume="5677300" />
|
|
<StockData Name="6" Date="07/08/2004 00:00:00" Price="83.65" Open="85" Close="83.65" High="85.01" Low="83.58" Volume="7455600" />
|
|
<StockData Name="6" Date="07/09/2004 00:00:00" Price="83.89" Open="84.4" Close="83.89" High="84.5" Low="83.51" Volume="6595200" />
|
|
<StockData Name="6" Date="07/12/2004 00:00:00" Price="84.95" Open="84" Close="84.95" High="85.25" Low="83.42" Volume="6009200" />
|
|
<StockData Name="6" Date="07/13/2004 00:00:00" Price="85.25" Open="85.9" Close="85.25" High="86.09" Low="85.2" Volume="6001500" />
|
|
<StockData Name="6" Date="07/14/2004 00:00:00" Price="84.13" Open="84.84" Close="84.13" High="85.24" Low="83.78" Volume="6298800" />
|
|
<StockData Name="6" Date="07/15/2004 00:00:00" Price="84.02" Open="84.13" Close="84.02" High="85.74" Low="83.49" Volume="6343500" />
|
|
<StockData Name="6" Date="07/16/2004 00:00:00" Price="84.28" Open="86.05" Close="84.28" High="86.48" Low="84.28" Volume="10441900" />
|
|
<StockData Name="6" Date="07/19/2004 00:00:00" Price="85.3" Open="84.5" Close="85.3" High="85.85" Low="84.4" Volume="6596000" />
|
|
<StockData Name="6" Date="07/20/2004 00:00:00" Price="86.36" Open="85.63" Close="86.36" High="86.49" Low="85.3" Volume="5651500" />
|
|
<StockData Name="6" Date="07/21/2004 00:00:00" Price="85.3" Open="86.75" Close="85.3" High="87.11" Low="85.3" Volume="5534000" />
|
|
<StockData Name="6" Date="07/22/2004 00:00:00" Price="86.06" Open="85" Close="86.06" High="86.4" Low="84.68" Volume="5866100" />
|
|
<StockData Name="6" Date="07/23/2004 00:00:00" Price="84.85" Open="85.7" Close="84.85" High="86.06" Low="84.5" Volume="4309400" />
|
|
<StockData Name="6" Date="07/26/2004 00:00:00" Price="85.09" Open="84.85" Close="85.09" High="85.58" Low="84.51" Volume="4577600" />
|
|
<StockData Name="6" Date="07/27/2004 00:00:00" Price="85.88" Open="85.6" Close="85.88" High="86.3" Low="85.45" Volume="4098500" />
|
|
<StockData Name="6" Date="07/28/2004 00:00:00" Price="85.85" Open="85.88" Close="85.85" High="86.28" Low="84.88" Volume="6566200" />
|
|
<StockData Name="6" Date="07/29/2004 00:00:00" Price="86.77" Open="86.25" Close="86.77" High="87.22" Low="86.23" Volume="4210800" />
|
|
<StockData Name="6" Date="07/30/2004 00:00:00" Price="87.07" Open="86.45" Close="87.07" High="87.4" Low="86.39" Volume="3584000" />
|
|
<StockData Name="6" Date="08/02/2004 00:00:00" Price="86.69" Open="86.87" Close="86.69" High="87.39" Low="86.42" Volume="3493500" />
|
|
<StockData Name="6" Date="08/03/2004 00:00:00" Price="85.71" Open="86.55" Close="85.71" High="86.8" Low="85.44" Volume="4147200" />
|
|
<StockData Name="6" Date="08/04/2004 00:00:00" Price="85.97" Open="85.3" Close="85.97" High="86.65" Low="85.25" Volume="4160700" />
|
|
<StockData Name="6" Date="08/05/2004 00:00:00" Price="85.19" Open="85.97" Close="85.19" High="86.42" Low="85.01" Volume="3838600" />
|
|
<StockData Name="6" Date="08/06/2004 00:00:00" Price="83.48" Open="84.38" Close="83.48" High="84.76" Low="83.42" Volume="5219200" />
|
|
<StockData Name="6" Date="08/09/2004 00:00:00" Price="83.55" Open="83.48" Close="83.55" High="83.96" Low="82.87" Volume="3621100" />
|
|
<StockData Name="6" Date="08/10/2004 00:00:00" Price="84.99" Open="84" Close="84.99" High="84.99" Low="83.81" Volume="4358600" />
|
|
<StockData Name="6" Date="08/11/2004 00:00:00" Price="83.69" Open="83.7" Close="83.69" High="83.98" Low="83.1" Volume="5268500" />
|
|
<StockData Name="6" Date="08/12/2004 00:00:00" Price="82.21" Open="83.05" Close="82.21" High="86.35" Low="81.9" Volume="7092500" />
|
|
<StockData Name="6" Date="08/13/2004 00:00:00" Price="83.91" Open="82.54" Close="83.91" High="83.94" Low="82.51" Volume="5916900" />
|
|
<StockData Name="6" Date="08/16/2004 00:00:00" Price="84.02" Open="83.7" Close="84.02" High="84.56" Low="83.51" Volume="4361500" />
|
|
<StockData Name="6" Date="08/17/2004 00:00:00" Price="84.04" Open="84.1" Close="84.04" High="84.54" Low="83.66" Volume="3559600" />
|
|
<StockData Name="6" Date="08/18/2004 00:00:00" Price="85.13" Open="83.6" Close="85.13" High="85.13" Low="83.57" Volume="4833700" />
|
|
<StockData Name="6" Date="08/19/2004 00:00:00" Price="84.89" Open="84.75" Close="84.89" High="85.35" Low="84.45" Volume="4165200" />
|
|
<StockData Name="6" Date="08/20/2004 00:00:00" Price="85.25" Open="84.52" Close="85.25" High="85.25" Low="84.52" Volume="4501500" />
|
|
<StockData Name="6" Date="08/23/2004 00:00:00" Price="84.65" Open="85.23" Close="84.65" High="85.45" Low="84.65" Volume="4262600" />
|
|
<StockData Name="6" Date="08/24/2004 00:00:00" Price="84.71" Open="85" Close="84.71" High="85.15" Low="84.35" Volume="2710400" />
|
|
<StockData Name="6" Date="08/25/2004 00:00:00" Price="85.07" Open="85" Close="85.07" High="85.27" Low="84.55" Volume="4405600" />
|
|
<StockData Name="6" Date="08/26/2004 00:00:00" Price="84.69" Open="85" Close="84.69" High="85.04" Low="84.69" Volume="3108700" />
|
|
<StockData Name="6" Date="08/27/2004 00:00:00" Price="84.94" Open="84.65" Close="84.94" High="84.95" Low="84.59" Volume="2444800" />
|
|
<StockData Name="6" Date="08/30/2004 00:00:00" Price="84.4" Open="84.57" Close="84.4" High="84.99" Low="84.39" Volume="2278100" />
|
|
<StockData Name="6" Date="08/31/2004 00:00:00" Price="84.69" Open="84.55" Close="84.69" High="84.69" Low="83.65" Volume="3401400" />
|
|
<StockData Name="6" Date="09/01/2004 00:00:00" Price="84.22" Open="84.05" Close="84.22" High="85.09" Low="84.01" Volume="4748500" />
|
|
<StockData Name="6" Date="09/02/2004 00:00:00" Price="84.57" Open="84.22" Close="84.57" High="84.78" Low="83.85" Volume="3342800" />
|
|
<StockData Name="6" Date="09/03/2004 00:00:00" Price="84.39" Open="84.3" Close="84.39" High="84.69" Low="83.96" Volume="3479800" />
|
|
<StockData Name="6" Date="09/07/2004 00:00:00" Price="84.97" Open="84.7" Close="84.97" High="85.44" Low="84.6" Volume="4004600" />
|
|
<StockData Name="6" Date="09/08/2004 00:00:00" Price="85.86" Open="84.9" Close="85.86" High="86.51" Low="84.88" Volume="5728400" />
|
|
<StockData Name="6" Date="09/09/2004 00:00:00" Price="86.44" Open="85.86" Close="86.44" High="86.79" Low="85.86" Volume="4401400" />
|
|
<StockData Name="6" Date="09/10/2004 00:00:00" Price="86.76" Open="86.43" Close="86.76" High="87" Low="86.25" Volume="3753500" />
|
|
<StockData Name="6" Date="09/13/2004 00:00:00" Price="86.49" Open="87" Close="86.49" High="87.28" Low="86.08" Volume="4728300" />
|
|
<StockData Name="6" Date="09/14/2004 00:00:00" Price="86.72" Open="86.6" Close="86.72" High="86.88" Low="86.15" Volume="3953800" />
|
|
<StockData Name="6" Date="09/15/2004 00:00:00" Price="86.37" Open="85.94" Close="86.37" High="86.5" Low="85.89" Volume="4631200" />
|
|
<StockData Name="6" Date="09/16/2004 00:00:00" Price="86.12" Open="86.2" Close="86.12" High="86.96" Low="85.93" Volume="3095100" />
|
|
<StockData Name="6" Date="09/17/2004 00:00:00" Price="85.74" Open="86.4" Close="85.74" High="86.5" Low="85.44" Volume="6203400" />
|
|
<StockData Name="6" Date="09/20/2004 00:00:00" Price="85.7" Open="84.95" Close="85.7" High="86.43" Low="85.4" Volume="4380400" />
|
|
<StockData Name="6" Date="09/21/2004 00:00:00" Price="85.72" Open="85.75" Close="85.72" High="86.11" Low="85.34" Volume="4049700" />
|
|
<StockData Name="6" Date="09/22/2004 00:00:00" Price="84.31" Open="85.35" Close="84.31" High="85.44" Low="84.17" Volume="5037200" />
|
|
<StockData Name="6" Date="09/23/2004 00:00:00" Price="83.88" Open="84.04" Close="83.88" High="84.27" Low="83.24" Volume="4685500" />
|
|
<StockData Name="6" Date="09/24/2004 00:00:00" Price="84.43" Open="83.8" Close="84.43" High="84.74" Low="83.78" Volume="4899700" />
|
|
<StockData Name="6" Date="09/27/2004 00:00:00" Price="84.16" Open="84.1" Close="84.16" High="84.44" Low="83.98" Volume="4650300" />
|
|
<StockData Name="6" Date="09/28/2004 00:00:00" Price="84.48" Open="84.35" Close="84.48" High="84.65" Low="83.88" Volume="3874200" />
|
|
<StockData Name="6" Date="09/29/2004 00:00:00" Price="84.98" Open="84.48" Close="84.98" High="84.98" Low="84.15" Volume="4204600" />
|
|
<StockData Name="6" Date="09/30/2004 00:00:00" Price="85.74" Open="85.14" Close="85.74" High="85.98" Low="85.01" Volume="4947800" />
|
|
<StockData Name="6" Date="10/01/2004 00:00:00" Price="86.72" Open="86" Close="86.72" High="86.98" Low="85.88" Volume="4542800" />
|
|
<StockData Name="6" Date="10/04/2004 00:00:00" Price="87.16" Open="87.1" Close="87.16" High="88.1" Low="86.72" Volume="5001400" />
|
|
<StockData Name="6" Date="10/05/2004 00:00:00" Price="87.32" Open="88.22" Close="87.32" High="88.03" Low="87.13" Volume="5150800" />
|
|
<StockData Name="6" Date="10/06/2004 00:00:00" Price="88.04" Open="87.14" Close="88.04" High="88.1" Low="87.1" Volume="3984400" />
|
|
<StockData Name="6" Date="10/07/2004 00:00:00" Price="87.42" Open="88.04" Close="87.42" High="88.1" Low="87.4" Volume="3061500" />
|
|
<StockData Name="6" Date="10/08/2004 00:00:00" Price="86.71" Open="87.25" Close="86.71" High="87.91" Low="86.51" Volume="4090300" />
|
|
<StockData Name="6" Date="10/11/2004 00:00:00" Price="86.63" Open="86.77" Close="86.63" High="87.2" Low="86.27" Volume="3016300" />
|
|
<StockData Name="6" Date="10/12/2004 00:00:00" Price="86" Open="86.02" Close="86" High="86.2" Low="85.58" Volume="4586200" />
|
|
<StockData Name="6" Date="10/13/2004 00:00:00" Price="84.98" Open="86.26" Close="84.98" High="86.48" Low="84.43" Volume="6665200" />
|
|
<StockData Name="6" Date="10/14/2004 00:00:00" Price="84.78" Open="84.75" Close="84.78" High="84.98" Low="84.3" Volume="4233700" />
|
|
<StockData Name="6" Date="10/15/2004 00:00:00" Price="84.85" Open="84.78" Close="84.85" High="85.25" Low="84.6" Volume="5928500" />
|
|
<StockData Name="6" Date="10/18/2004 00:00:00" Price="85.92" Open="84.85" Close="85.92" High="86.15" Low="84.29" Volume="7280800" />
|
|
<StockData Name="6" Date="10/19/2004 00:00:00" Price="89.37" Open="88.3" Close="89.37" High="89.73" Low="88" Volume="13824900" />
|
|
<StockData Name="6" Date="10/20/2004 00:00:00" Price="88.82" Open="88.45" Close="88.82" High="89.19" Low="88.29" Volume="7079800" />
|
|
<StockData Name="6" Date="10/21/2004 00:00:00" Price="88.1" Open="88.83" Close="88.1" High="88.76" Low="87.66" Volume="6272100" />
|
|
<StockData Name="6" Date="10/22/2004 00:00:00" Price="87.39" Open="88.22" Close="87.39" High="88.45" Low="87.29" Volume="5998900" />
|
|
<StockData Name="6" Date="10/25/2004 00:00:00" Price="88.43" Open="87.38" Close="88.43" High="88.9" Low="87.31" Volume="5775000" />
|
|
<StockData Name="6" Date="10/26/2004 00:00:00" Price="89" Open="88.69" Close="89" High="89.57" Low="88.25" Volume="7337600" />
|
|
<StockData Name="6" Date="10/27/2004 00:00:00" Price="90" Open="88.58" Close="90" High="90.27" Low="88.5" Volume="6035100" />
|
|
<StockData Name="6" Date="10/28/2004 00:00:00" Price="89.5" Open="89.8" Close="89.5" High="90.24" Low="89.43" Volume="4226500" />
|
|
<StockData Name="6" Date="10/29/2004 00:00:00" Price="89.75" Open="89.4" Close="89.75" High="89.9" Low="88.95" Volume="4518500" />
|
|
<StockData Name="6" Date="11/01/2004 00:00:00" Price="90.11" Open="90" Close="90.11" High="90.6" Low="89.23" Volume="5160900" />
|
|
<StockData Name="6" Date="11/02/2004 00:00:00" Price="90.47" Open="89.55" Close="90.47" High="91.22" Low="89.5" Volume="5391400" />
|
|
<StockData Name="6" Date="11/03/2004 00:00:00" Price="91.2" Open="91.1" Close="91.2" High="91.9" Low="90.97" Volume="6553400" />
|
|
<StockData Name="6" Date="11/04/2004 00:00:00" Price="92.38" Open="91.05" Close="92.38" High="92.7" Low="90.82" Volume="6952100" />
|
|
<StockData Name="6" Date="11/05/2004 00:00:00" Price="93.28" Open="92.7" Close="93.28" High="93.52" Low="92.4" Volume="6708500" />
|
|
<StockData Name="6" Date="11/08/2004 00:00:00" Price="93.37" Open="92.5" Close="93.37" High="93.7" Low="92.5" Volume="4907300" />
|
|
<StockData Name="6" Date="11/09/2004 00:00:00" Price="93.37" Open="93" Close="93.37" High="93.95" Low="93" Volume="4513100" />
|
|
<StockData Name="6" Date="11/10/2004 00:00:00" Price="93.61" Open="92.92" Close="93.61" High="94.3" Low="92.92" Volume="6258400" />
|
|
<StockData Name="6" Date="11/11/2004 00:00:00" Price="94.79" Open="93.6" Close="94.79" High="95.22" Low="93.54" Volume="7454300" />
|
|
<StockData Name="6" Date="11/12/2004 00:00:00" Price="95.32" Open="94.66" Close="95.32" High="95.5" Low="94.56" Volume="4960300" />
|
|
<StockData Name="6" Date="11/15/2004 00:00:00" Price="95.92" Open="95.08" Close="95.92" High="96" Low="94.8" Volume="4887600" />
|
|
<StockData Name="6" Date="11/16/2004 00:00:00" Price="94.89" Open="95.25" Close="94.89" High="95.5" Low="94.65" Volume="5687300" />
|
|
<StockData Name="6" Date="11/17/2004 00:00:00" Price="95.46" Open="95.3" Close="95.46" High="96.63" Low="95.3" Volume="6353300" />
|
|
<StockData Name="6" Date="11/18/2004 00:00:00" Price="95.1" Open="95.36" Close="95.1" High="95.7" Low="95.03" Volume="4656000" />
|
|
<StockData Name="6" Date="11/19/2004 00:00:00" Price="94.45" Open="94.95" Close="94.45" High="95.16" Low="94.25" Volume="5679500" />
|
|
<StockData Name="6" Date="11/22/2004 00:00:00" Price="95.11" Open="94.3" Close="95.11" High="95.4" Low="94.16" Volume="5818400" />
|
|
<StockData Name="6" Date="11/23/2004 00:00:00" Price="95.28" Open="94.7" Close="95.28" High="95.37" Low="94.55" Volume="5529900" />
|
|
<StockData Name="6" Date="11/24/2004 00:00:00" Price="95.46" Open="95.04" Close="95.46" High="95.79" Low="95.04" Volume="3750600" />
|
|
<StockData Name="6" Date="11/26/2004 00:00:00" Price="94.72" Open="95.05" Close="94.72" High="95.38" Low="94.58" Volume="2204300" />
|
|
<StockData Name="6" Date="11/29/2004 00:00:00" Price="95.5" Open="94.94" Close="95.5" High="96.38" Low="94.94" Volume="5699800" />
|
|
<StockData Name="6" Date="11/30/2004 00:00:00" Price="94.24" Open="95.15" Close="94.24" High="95.65" Low="94.24" Volume="5871700" />
|
|
<StockData Name="6" Date="12/01/2004 00:00:00" Price="95.88" Open="94.5" Close="95.88" High="96.07" Low="94.47" Volume="5665100" />
|
|
<StockData Name="6" Date="12/02/2004 00:00:00" Price="95.76" Open="95.65" Close="95.76" High="96.78" Low="95.49" Volume="5184400" />
|
|
<StockData Name="6" Date="12/03/2004 00:00:00" Price="97.08" Open="96.55" Close="97.08" High="97.63" Low="96.55" Volume="7026900" />
|
|
<StockData Name="6" Date="12/06/2004 00:00:00" Price="97.67" Open="96.88" Close="97.67" High="97.9" Low="96.65" Volume="5263000" />
|
|
<StockData Name="6" Date="12/07/2004 00:00:00" Price="96.1" Open="97.7" Close="96.1" High="98.25" Low="95.99" Volume="6478700" />
|
|
<StockData Name="6" Date="12/08/2004 00:00:00" Price="96.65" Open="96.43" Close="96.65" High="97.35" Low="95.77" Volume="5311700" />
|
|
<StockData Name="6" Date="12/09/2004 00:00:00" Price="97.51" Open="96.2" Close="97.51" High="97.6" Low="95.71" Volume="5713700" />
|
|
<StockData Name="6" Date="12/10/2004 00:00:00" Price="96.67" Open="96.1" Close="96.67" High="97.99" Low="96.1" Volume="4188300" />
|
|
<StockData Name="6" Date="12/13/2004 00:00:00" Price="96.45" Open="96.85" Close="96.45" High="97.2" Low="96.08" Volume="4799500" />
|
|
<StockData Name="6" Date="12/14/2004 00:00:00" Price="97.31" Open="96.3" Close="97.31" High="97.7" Low="96.29" Volume="4493200" />
|
|
<StockData Name="6" Date="12/15/2004 00:00:00" Price="97.33" Open="96.92" Close="97.33" High="97.7" Low="96.81" Volume="3914600" />
|
|
<StockData Name="6" Date="12/16/2004 00:00:00" Price="97.45" Open="96.8" Close="97.45" High="98.15" Low="96.8" Volume="5660100" />
|
|
<StockData Name="6" Date="12/17/2004 00:00:00" Price="96.2" Open="97" Close="96.2" High="98" Low="96.2" Volume="8878000" />
|
|
<StockData Name="6" Date="12/20/2004 00:00:00" Price="96.55" Open="96.35" Close="96.55" High="97.57" Low="96.35" Volume="4769900" />
|
|
<StockData Name="6" Date="12/21/2004 00:00:00" Price="97.02" Open="96.59" Close="97.02" High="97.15" Low="96.51" Volume="4841800" />
|
|
<StockData Name="6" Date="12/22/2004 00:00:00" Price="97.61" Open="97.35" Close="97.61" High="97.98" Low="97.29" Volume="4950200" />
|
|
<StockData Name="6" Date="12/23/2004 00:00:00" Price="97.72" Open="97.5" Close="97.72" High="98" Low="97.5" Volume="3590600" />
|
|
<StockData Name="6" Date="12/27/2004 00:00:00" Price="97.5" Open="97.69" Close="97.5" High="97.97" Low="97.38" Volume="3262900" />
|
|
<StockData Name="6" Date="12/28/2004 00:00:00" Price="98.3" Open="97.4" Close="98.3" High="98.55" Low="97.37" Volume="4340600" />
|
|
<StockData Name="6" Date="12/29/2004 00:00:00" Price="98.18" Open="97.81" Close="98.18" High="98.47" Low="97.8" Volume="3303600" />
|
|
<StockData Name="6" Date="12/30/2004 00:00:00" Price="98.3" Open="98.1" Close="98.3" High="99" Low="98.07" Volume="3812400" />
|
|
<StockData Name="6" Date="12/31/2004 00:00:00" Price="98.58" Open="98.6" Close="98.58" High="98.91" Low="98.49" Volume="2801200" />
|
|
<StockData Name="6" Date="01/03/2005 00:00:00" Price="97.75" Open="98.97" Close="97.75" High="99.1" Low="97.25" Volume="5301400" />
|
|
<StockData Name="6" Date="01/04/2005 00:00:00" Price="96.7" Open="97.74" Close="96.7" High="98.42" Low="96.52" Volume="5711000" />
|
|
<StockData Name="6" Date="01/05/2005 00:00:00" Price="96.5" Open="96.6" Close="96.5" High="97.83" Low="96.4" Volume="5646800" />
|
|
<StockData Name="6" Date="01/06/2005 00:00:00" Price="96.2" Open="96.54" Close="96.2" High="96.98" Low="96.05" Volume="4561800" />
|
|
<StockData Name="6" Date="01/07/2005 00:00:00" Price="95.78" Open="96.5" Close="95.78" High="96.8" Low="95.47" Volume="6201100" />
|
|
<StockData Name="6" Date="01/10/2005 00:00:00" Price="95.68" Open="95.78" Close="95.68" High="96.09" Low="95.24" Volume="4625700" />
|
|
<StockData Name="6" Date="01/11/2005 00:00:00" Price="95" Open="95.68" Close="95" High="95.79" Low="94.71" Volume="4750800" />
|
|
<StockData Name="6" Date="01/12/2005 00:00:00" Price="95.21" Open="95" Close="95.21" High="95.28" Low="94.06" Volume="5829800" />
|
|
<StockData Name="6" Date="01/13/2005 00:00:00" Price="94.45" Open="95.39" Close="94.45" High="96.2" Low="93.7" Volume="5341200" />
|
|
<StockData Name="6" Date="01/14/2005 00:00:00" Price="94.1" Open="94.01" Close="94.1" High="94.25" Low="93.55" Volume="5520900" />
|
|
<StockData Name="6" Date="01/18/2005 00:00:00" Price="94.9" Open="93.65" Close="94.9" High="95.34" Low="93.62" Volume="8643300" />
|
|
<StockData Name="6" Date="01/19/2005 00:00:00" Price="93.1" Open="94.95" Close="93.1" High="95.15" Low="92.93" Volume="7476300" />
|
|
<StockData Name="6" Date="01/20/2005 00:00:00" Price="93" Open="92.61" Close="93" High="93.84" Low="92.6" Volume="5708600" />
|
|
<StockData Name="6" Date="01/21/2005 00:00:00" Price="92.38" Open="93" Close="92.38" High="93.3" Low="92.23" Volume="7002600" />
|
|
<StockData Name="6" Date="01/24/2005 00:00:00" Price="91.79" Open="92.7" Close="91.79" High="92.85" Low="91.76" Volume="6673400" />
|
|
<StockData Name="6" Date="01/25/2005 00:00:00" Price="92.19" Open="91.98" Close="92.19" High="92.59" Low="91.95" Volume="5070700" />
|
|
<StockData Name="6" Date="01/26/2005 00:00:00" Price="91.95" Open="92.3" Close="91.95" High="92.87" Low="91.94" Volume="5143000" />
|
|
<StockData Name="6" Date="01/27/2005 00:00:00" Price="91.98" Open="91.5" Close="91.98" High="92.22" Low="91.44" Volume="4749200" />
|
|
<StockData Name="6" Date="01/28/2005 00:00:00" Price="92.89" Open="92.68" Close="92.89" High="93.59" Low="92.48" Volume="5960800" />
|
|
<StockData Name="6" Date="01/31/2005 00:00:00" Price="93.42" Open="93.65" Close="93.42" High="93.95" Low="93.05" Volume="4890300" />
|
|
<StockData Name="6" Date="02/01/2005 00:00:00" Price="93.86" Open="93.67" Close="93.86" High="94" Low="93.37" Volume="3643600" />
|
|
<StockData Name="6" Date="02/02/2005 00:00:00" Price="94.3" Open="93.78" Close="94.3" High="94.35" Low="93.63" Volume="3753400" />
|
|
<StockData Name="6" Date="02/03/2005 00:00:00" Price="93.54" Open="93.87" Close="93.54" High="93.94" Low="93.06" Volume="3944200" />
|
|
<StockData Name="6" Date="02/04/2005 00:00:00" Price="94.51" Open="93.01" Close="94.51" High="94.74" Low="93" Volume="3807600" />
|
|
<StockData Name="6" Date="02/07/2005 00:00:00" Price="94.53" Open="94.35" Close="94.53" High="94.9" Low="94.33" Volume="2839900" />
|
|
<StockData Name="6" Date="02/08/2005 00:00:00" Price="94.13" Open="94.28" Close="94.13" High="94.64" Low="94.13" Volume="3541200" />
|
|
<StockData Name="6" Date="02/09/2005 00:00:00" Price="92.7" Open="94.14" Close="92.7" High="94.83" Low="92.54" Volume="5664200" />
|
|
<StockData Name="6" Date="02/10/2005 00:00:00" Price="92.76" Open="92.95" Close="92.76" High="93.1" Low="92.3" Volume="4838900" />
|
|
<StockData Name="6" Date="02/11/2005 00:00:00" Price="93.3" Open="92.7" Close="93.3" High="93.97" Low="92.5" Volume="4233000" />
|
|
<StockData Name="6" Date="02/14/2005 00:00:00" Price="93.57" Open="93.16" Close="93.57" High="94.02" Low="93.16" Volume="2868800" />
|
|
<StockData Name="6" Date="02/15/2005 00:00:00" Price="94.33" Open="93.5" Close="94.33" High="94.67" Low="93.48" Volume="4299200" />
|
|
<StockData Name="6" Date="02/16/2005 00:00:00" Price="94.62" Open="94.23" Close="94.62" High="94.97" Low="94.2" Volume="4535600" />
|
|
<StockData Name="6" Date="02/17/2005 00:00:00" Price="93.75" Open="94.5" Close="93.75" High="94.76" Low="93.74" Volume="4259300" />
|
|
<StockData Name="6" Date="02/18/2005 00:00:00" Price="93.27" Open="93.75" Close="93.27" High="94.25" Low="92.55" Volume="4389500" />
|
|
<StockData Name="6" Date="02/22/2005 00:00:00" Price="92.32" Open="92.67" Close="92.32" High="93.5" Low="92.23" Volume="4835300" />
|
|
<StockData Name="6" Date="02/23/2005 00:00:00" Price="92.1" Open="92.29" Close="92.1" High="92.44" Low="91.55" Volume="5622800" />
|
|
<StockData Name="6" Date="02/24/2005 00:00:00" Price="92.64" Open="91.98" Close="92.64" High="93.09" Low="91.85" Volume="4154000" />
|
|
<StockData Name="6" Date="02/25/2005 00:00:00" Price="92.8" Open="92.35" Close="92.8" High="92.8" Low="92.29" Volume="4081300" />
|
|
<StockData Name="6" Date="02/28/2005 00:00:00" Price="92.58" Open="92.53" Close="92.58" High="92.76" Low="92.41" Volume="4964000" />
|
|
<StockData Name="6" Date="03/01/2005 00:00:00" Price="93.3" Open="92.64" Close="93.3" High="93.43" Low="92.59" Volume="3821900" />
|
|
<StockData Name="6" Date="03/02/2005 00:00:00" Price="92.92" Open="92.75" Close="92.92" High="93.73" Low="92.75" Volume="4541200" />
|
|
<StockData Name="6" Date="03/03/2005 00:00:00" Price="92.41" Open="93.15" Close="92.41" High="93.21" Low="92.2" Volume="4037900" />
|
|
<StockData Name="6" Date="03/04/2005 00:00:00" Price="92.37" Open="92.94" Close="92.37" High="93.18" Low="92.36" Volume="4754000" />
|
|
<StockData Name="6" Date="03/07/2005 00:00:00" Price="91.6" Open="92.35" Close="91.6" High="92.51" Low="91.59" Volume="8051000" />
|
|
<StockData Name="6" Date="03/08/2005 00:00:00" Price="92.13" Open="91.7" Close="92.13" High="92.56" Low="91.7" Volume="5087800" />
|
|
<StockData Name="6" Date="03/09/2005 00:00:00" Price="92.35" Open="92.02" Close="92.35" High="93" Low="92.01" Volume="4513900" />
|
|
<StockData Name="6" Date="03/10/2005 00:00:00" Price="92.41" Open="92.35" Close="92.41" High="92.8" Low="92.09" Volume="3424800" />
|
|
<StockData Name="6" Date="03/11/2005 00:00:00" Price="91.51" Open="92.25" Close="91.51" High="92.41" Low="91.2" Volume="4494300" />
|
|
<StockData Name="6" Date="03/14/2005 00:00:00" Price="91.9" Open="91.5" Close="91.9" High="92.04" Low="91.5" Volume="3935700" />
|
|
<StockData Name="6" Date="03/15/2005 00:00:00" Price="91.38" Open="92" Close="91.38" High="92.27" Low="91.2" Volume="3663400" />
|
|
<StockData Name="6" Date="03/16/2005 00:00:00" Price="90.65" Open="90.74" Close="90.65" High="91.4" Low="90.25" Volume="5069900" />
|
|
<StockData Name="6" Date="03/17/2005 00:00:00" Price="89.86" Open="90.49" Close="89.86" High="90.68" Low="89.7" Volume="5597100" />
|
|
<StockData Name="6" Date="03/18/2005 00:00:00" Price="89.28" Open="89.86" Close="89.28" High="89.9" Low="89.09" Volume="7545300" />
|
|
<StockData Name="6" Date="03/21/2005 00:00:00" Price="89.51" Open="89.42" Close="89.51" High="90.28" Low="89.27" Volume="4395700" />
|
|
<StockData Name="6" Date="03/22/2005 00:00:00" Price="89.5" Open="89.61" Close="89.5" High="90.34" Low="89.26" Volume="4453400" />
|
|
<StockData Name="6" Date="03/23/2005 00:00:00" Price="90.52" Open="89.97" Close="90.52" High="91.17" Low="89.82" Volume="5482800" />
|
|
<StockData Name="6" Date="03/24/2005 00:00:00" Price="90.7" Open="90.8" Close="90.7" High="91.55" Low="90.7" Volume="4595800" />
|
|
<StockData Name="6" Date="03/28/2005 00:00:00" Price="91.04" Open="90.71" Close="91.04" High="91.63" Low="90.62" Volume="4257700" />
|
|
<StockData Name="6" Date="03/29/2005 00:00:00" Price="90.6" Open="90.74" Close="90.6" High="91.07" Low="90.18" Volume="6094000" />
|
|
<StockData Name="6" Date="03/30/2005 00:00:00" Price="90.68" Open="90.32" Close="90.68" High="90.88" Low="90.32" Volume="5272200" />
|
|
<StockData Name="6" Date="03/31/2005 00:00:00" Price="91.38" Open="90.46" Close="91.38" High="91.41" Low="90.22" Volume="4419300" />
|
|
<StockData Name="6" Date="04/01/2005 00:00:00" Price="90.44" Open="91.49" Close="90.44" High="91.76" Low="90.04" Volume="5740800" />
|
|
<StockData Name="6" Date="04/04/2005 00:00:00" Price="90.32" Open="90.08" Close="90.32" High="90.62" Low="89.77" Volume="3737900" />
|
|
<StockData Name="6" Date="04/05/2005 00:00:00" Price="89.57" Open="90.23" Close="89.57" High="90.33" Low="89.26" Volume="4579300" />
|
|
<StockData Name="6" Date="04/06/2005 00:00:00" Price="89" Open="89.05" Close="89" High="89.38" Low="88.71" Volume="7836800" />
|
|
<StockData Name="6" Date="04/07/2005 00:00:00" Price="88.44" Open="89" Close="88.44" High="89.2" Low="88.1" Volume="6376500" />
|
|
<StockData Name="6" Date="04/08/2005 00:00:00" Price="87.6" Open="88.28" Close="87.6" High="88.46" Low="87.5" Volume="5273400" />
|
|
<StockData Name="6" Date="04/11/2005 00:00:00" Price="86.2" Open="87.35" Close="86.2" High="87.56" Low="86.09" Volume="8296500" />
|
|
<StockData Name="6" Date="04/12/2005 00:00:00" Price="85.75" Open="85.9" Close="85.75" High="86.24" Low="85.17" Volume="8450500" />
|
|
<StockData Name="6" Date="04/13/2005 00:00:00" Price="84.57" Open="85.76" Close="84.57" High="85.97" Low="84.24" Volume="7090900" />
|
|
<StockData Name="6" Date="04/14/2005 00:00:00" Price="83.64" Open="84.63" Close="83.64" High="85.41" Low="83.47" Volume="10714500" />
|
|
<StockData Name="6" Date="04/15/2005 00:00:00" Price="76.7" Open="79.49" Close="76.7" High="79.66" Low="76.33" Volume="27934400" />
|
|
<StockData Name="6" Date="04/18/2005 00:00:00" Price="76.65" Open="77.15" Close="76.65" High="77.75" Low="76.14" Volume="13256100" />
|
|
<StockData Name="6" Date="04/19/2005 00:00:00" Price="75.48" Open="76.98" Close="75.48" High="77.2" Low="75.25" Volume="9294500" />
|
|
<StockData Name="6" Date="04/20/2005 00:00:00" Price="72.01" Open="75.48" Close="72.01" High="75.87" Low="71.85" Volume="20394900" />
|
|
<StockData Name="6" Date="04/21/2005 00:00:00" Price="74.03" Open="72.99" Close="74.03" High="74.1" Low="72.8" Volume="16274100" />
|
|
<StockData Name="6" Date="04/22/2005 00:00:00" Price="74.21" Open="74.05" Close="74.21" High="74.7" Low="73.26" Volume="10985500" />
|
|
<StockData Name="6" Date="04/25/2005 00:00:00" Price="74.61" Open="75.24" Close="74.61" High="75.72" Low="74.05" Volume="10223400" />
|
|
<StockData Name="6" Date="04/26/2005 00:00:00" Price="75.43" Open="74.68" Close="75.43" High="76.98" Low="74.65" Volume="12500200" />
|
|
<StockData Name="6" Date="04/27/2005 00:00:00" Price="77.05" Open="75.69" Close="77.05" High="77.18" Low="75.5" Volume="11707900" />
|
|
<StockData Name="6" Date="04/28/2005 00:00:00" Price="75.91" Open="77.05" Close="75.91" High="77.11" Low="75.65" Volume="8638300" />
|
|
<StockData Name="6" Date="04/29/2005 00:00:00" Price="76.38" Open="77.05" Close="76.38" High="77.08" Low="75.91" Volume="8261300" />
|
|
<StockData Name="6" Date="05/02/2005 00:00:00" Price="76.51" Open="76.88" Close="76.51" High="77.29" Low="76.03" Volume="7242500" />
|
|
<StockData Name="6" Date="05/03/2005 00:00:00" Price="76.47" Open="76.78" Close="76.47" High="76.96" Low="75.93" Volume="6255300" />
|
|
<StockData Name="6" Date="05/04/2005 00:00:00" Price="77.08" Open="76.6" Close="77.08" High="77.2" Low="76.5" Volume="5536300" />
|
|
<StockData Name="6" Date="05/05/2005 00:00:00" Price="75.5" Open="78" Close="75.5" High="78.11" Low="75.33" Volume="12377300" />
|
|
<StockData Name="6" Date="05/06/2005 00:00:00" Price="75.26" Open="75.56" Close="75.26" High="75.92" Low="74.97" Volume="7752100" />
|
|
<StockData Name="6" Date="05/09/2005 00:00:00" Price="74.98" Open="75.26" Close="74.98" High="75.46" Low="74.71" Volume="5617300" />
|
|
<StockData Name="6" Date="05/10/2005 00:00:00" Price="73.3" Open="74.75" Close="73.3" High="74.76" Low="73.04" Volume="8043000" />
|
|
<StockData Name="6" Date="05/11/2005 00:00:00" Price="73.28" Open="73.63" Close="73.28" High="73.69" Low="72.51" Volume="7198700" />
|
|
<StockData Name="6" Date="05/12/2005 00:00:00" Price="72.62" Open="73.53" Close="72.62" High="73.8" Low="72.5" Volume="6062800" />
|
|
<StockData Name="6" Date="05/13/2005 00:00:00" Price="73.16" Open="72.53" Close="73.16" High="73.86" Low="72.52" Volume="7180500" />
|
|
<StockData Name="6" Date="05/16/2005 00:00:00" Price="74.34" Open="73.09" Close="74.34" High="74.49" Low="73.09" Volume="5503300" />
|
|
<StockData Name="6" Date="05/17/2005 00:00:00" Price="74.29" Open="73.93" Close="74.29" High="74.43" Low="73.33" Volume="5136400" />
|
|
<StockData Name="6" Date="05/18/2005 00:00:00" Price="76.36" Open="75" Close="76.36" High="76.82" Low="74.69" Volume="10553600" />
|
|
<StockData Name="6" Date="05/19/2005 00:00:00" Price="77.16" Open="76.5" Close="77.16" High="77.64" Low="76.37" Volume="7033500" />
|
|
<StockData Name="6" Date="05/20/2005 00:00:00" Price="76.41" Open="77.28" Close="76.41" High="77.28" Low="76.36" Volume="6334200" />
|
|
<StockData Name="6" Date="05/23/2005 00:00:00" Price="76.51" Open="76.3" Close="76.51" High="76.95" Low="76" Volume="4759800" />
|
|
<StockData Name="6" Date="05/24/2005 00:00:00" Price="75.81" Open="76.14" Close="75.81" High="76.51" Low="75.56" Volume="5661200" />
|
|
<StockData Name="6" Date="05/25/2005 00:00:00" Price="76" Open="75.42" Close="76" High="76.03" Low="75.17" Volume="5483800" />
|
|
<StockData Name="6" Date="05/26/2005 00:00:00" Price="77.14" Open="76.45" Close="77.14" High="77.41" Low="76.29" Volume="5832200" />
|
|
<StockData Name="6" Date="05/27/2005 00:00:00" Price="77.1" Open="77.11" Close="77.1" High="77.24" Low="76.53" Volume="3167800" />
|
|
<StockData Name="6" Date="05/31/2005 00:00:00" Price="75.55" Open="76.6" Close="75.55" High="77.41" Low="75.5" Volume="6423400" />
|
|
<StockData Name="6" Date="06/01/2005 00:00:00" Price="76.84" Open="75.57" Close="76.84" High="77.5" Low="75.57" Volume="7793000" />
|
|
<StockData Name="6" Date="06/02/2005 00:00:00" Price="77.35" Open="76.75" Close="77.35" High="77.39" Low="76.68" Volume="4028400" />
|
|
<StockData Name="6" Date="06/03/2005 00:00:00" Price="75.79" Open="77.06" Close="75.79" High="77.1" Low="75.74" Volume="6181500" />
|
|
<StockData Name="6" Date="06/06/2005 00:00:00" Price="75" Open="75.8" Close="75" High="75.9" Low="74.92" Volume="5980400" />
|
|
<StockData Name="6" Date="06/07/2005 00:00:00" Price="75.04" Open="75" Close="75.04" High="76.09" Low="75" Volume="5287500" />
|
|
<StockData Name="6" Date="06/08/2005 00:00:00" Price="74.8" Open="75.15" Close="74.8" High="75.4" Low="74.63" Volume="4678000" />
|
|
<StockData Name="6" Date="06/09/2005 00:00:00" Price="74.93" Open="74.58" Close="74.93" High="75.47" Low="74.23" Volume="4423200" />
|
|
<StockData Name="6" Date="06/10/2005 00:00:00" Price="74.77" Open="74.25" Close="74.77" High="75.05" Low="74.1" Volume="4896000" />
|
|
<StockData Name="6" Date="06/13/2005 00:00:00" Price="75.05" Open="74.5" Close="75.05" High="75.93" Low="74.45" Volume="5716600" />
|
|
<StockData Name="6" Date="06/14/2005 00:00:00" Price="74.89" Open="75.05" Close="74.89" High="75.43" Low="74.73" Volume="4319500" />
|
|
<StockData Name="6" Date="06/15/2005 00:00:00" Price="76.3" Open="75.7" Close="76.3" High="76.5" Low="75.15" Volume="7609200" />
|
|
<StockData Name="6" Date="06/16/2005 00:00:00" Price="77.05" Open="76.4" Close="77.05" High="77.25" Low="76.31" Volume="7841900" />
|
|
<StockData Name="6" Date="06/17/2005 00:00:00" Price="76.39" Open="77.7" Close="76.39" High="77.73" Low="76.38" Volume="8594900" />
|
|
<StockData Name="6" Date="06/20/2005 00:00:00" Price="76.55" Open="76.03" Close="76.55" High="76.98" Low="75.57" Volume="3746700" />
|
|
<StockData Name="6" Date="06/21/2005 00:00:00" Price="76.41" Open="76.7" Close="76.41" High="77" Low="76.11" Volume="5339700" />
|
|
<StockData Name="6" Date="06/22/2005 00:00:00" Price="77.23" Open="76.83" Close="77.23" High="77.49" Low="76.67" Volume="5798500" />
|
|
<StockData Name="6" Date="06/23/2005 00:00:00" Price="75.41" Open="76.81" Close="75.41" High="76.97" Low="75.06" Volume="7770800" />
|
|
<StockData Name="6" Date="06/24/2005 00:00:00" Price="74.01" Open="75.17" Close="74.01" High="75.4" Low="74" Volume="10829100" />
|
|
<StockData Name="6" Date="06/27/2005 00:00:00" Price="73.88" Open="74.01" Close="73.88" High="74.77" Low="73.5" Volume="6712200" />
|
|
<StockData Name="6" Date="06/28/2005 00:00:00" Price="75.3" Open="73.83" Close="75.3" High="75.3" Low="73.45" Volume="8222500" />
|
|
<StockData Name="6" Date="06/29/2005 00:00:00" Price="74.73" Open="75.26" Close="74.73" High="75.68" Low="74.62" Volume="5794900" />
|
|
<StockData Name="6" Date="06/30/2005 00:00:00" Price="74.2" Open="74.8" Close="74.2" High="75.49" Low="74.07" Volume="6232500" />
|
|
<StockData Name="6" Date="07/01/2005 00:00:00" Price="74.67" Open="74.3" Close="74.67" High="75.33" Low="74.3" Volume="4354600" />
|
|
<StockData Name="6" Date="07/05/2005 00:00:00" Price="74.79" Open="74.38" Close="74.79" High="74.97" Low="74.16" Volume="5194600" />
|
|
<StockData Name="6" Date="07/06/2005 00:00:00" Price="75.81" Open="74.8" Close="75.81" High="76.15" Low="74.4" Volume="8009900" />
|
|
<StockData Name="6" Date="07/07/2005 00:00:00" Price="77.38" Open="75.15" Close="77.38" High="77.53" Low="75" Volume="10772500" />
|
|
<StockData Name="6" Date="07/08/2005 00:00:00" Price="79.3" Open="77.38" Close="79.3" High="79.52" Low="77.14" Volume="13440800" />
|
|
<StockData Name="6" Date="07/11/2005 00:00:00" Price="78.96" Open="79.4" Close="78.96" High="79.52" Low="78.52" Volume="7186800" />
|
|
<StockData Name="6" Date="07/12/2005 00:00:00" Price="80.04" Open="79.2" Close="80.04" High="80.49" Low="79.18" Volume="10946900" />
|
|
<StockData Name="6" Date="07/13/2005 00:00:00" Price="81.45" Open="81.16" Close="81.45" High="81.75" Low="81.16" Volume="11340000" />
|
|
<StockData Name="6" Date="07/14/2005 00:00:00" Price="82.42" Open="82" Close="82.42" High="82.67" Low="82" Volume="8546300" />
|
|
<StockData Name="6" Date="07/15/2005 00:00:00" Price="82.38" Open="82.43" Close="82.38" High="82.75" Low="81.52" Volume="7646600" />
|
|
<StockData Name="6" Date="07/18/2005 00:00:00" Price="81.81" Open="81.99" Close="81.81" High="83.94" Low="81.68" Volume="8779200" />
|
|
<StockData Name="6" Date="07/19/2005 00:00:00" Price="83.7" Open="84.72" Close="83.7" High="85.11" Low="83.7" Volume="14155000" />
|
|
<StockData Name="6" Date="07/20/2005 00:00:00" Price="84.6" Open="83.2" Close="84.6" High="84.96" Low="82.99" Volume="9334900" />
|
|
<StockData Name="6" Date="07/21/2005 00:00:00" Price="84.4" Open="84.6" Close="84.4" High="84.95" Low="83.4" Volume="8265700" />
|
|
<StockData Name="6" Date="07/22/2005 00:00:00" Price="84.44" Open="83.98" Close="84.44" High="84.63" Low="83.86" Volume="4842700" />
|
|
<StockData Name="6" Date="07/25/2005 00:00:00" Price="84.2" Open="83.98" Close="84.2" High="84.52" Low="83.92" Volume="4457800" />
|
|
<StockData Name="6" Date="07/26/2005 00:00:00" Price="84.12" Open="84.15" Close="84.12" High="84.35" Low="83.85" Volume="4542900" />
|
|
<StockData Name="6" Date="07/27/2005 00:00:00" Price="83.87" Open="83.8" Close="83.87" High="84.13" Low="82.81" Volume="4862300" />
|
|
<StockData Name="6" Date="07/28/2005 00:00:00" Price="83.8" Open="83.55" Close="83.8" High="83.97" Low="83.27" Volume="6189700" />
|
|
<StockData Name="6" Date="07/29/2005 00:00:00" Price="83.46" Open="83.3" Close="83.46" High="83.95" Low="83.22" Volume="4330300" />
|
|
<StockData Name="6" Date="08/01/2005 00:00:00" Price="83.43" Open="83" Close="83.43" High="83.85" Low="82.85" Volume="3664300" />
|
|
<StockData Name="6" Date="08/02/2005 00:00:00" Price="83.31" Open="83.27" Close="83.31" High="83.86" Low="83.04" Volume="5380800" />
|
|
<StockData Name="6" Date="08/03/2005 00:00:00" Price="84.06" Open="83.31" Close="84.06" High="84.2" Low="83.11" Volume="4258000" />
|
|
<StockData Name="6" Date="08/04/2005 00:00:00" Price="83.12" Open="83.75" Close="83.12" High="83.89" Low="82.98" Volume="5250300" />
|
|
<StockData Name="6" Date="08/05/2005 00:00:00" Price="83.36" Open="82.75" Close="83.36" High="83.74" Low="82.73" Volume="3714600" />
|
|
<StockData Name="6" Date="08/08/2005 00:00:00" Price="83.36" Open="83.41" Close="83.36" High="83.89" Low="83.02" Volume="4424300" />
|
|
<StockData Name="6" Date="08/09/2005 00:00:00" Price="83.5" Open="83.4" Close="83.5" High="83.95" Low="82.94" Volume="3793500" />
|
|
<StockData Name="6" Date="08/10/2005 00:00:00" Price="82.02" Open="83.65" Close="82.02" High="84.01" Low="81.97" Volume="5402600" />
|
|
<StockData Name="6" Date="08/11/2005 00:00:00" Price="82.66" Open="81.93" Close="82.66" High="82.75" Low="81.62" Volume="4572200" />
|
|
<StockData Name="6" Date="08/12/2005 00:00:00" Price="82.19" Open="82.15" Close="82.19" High="82.58" Low="82.06" Volume="4382100" />
|
|
<StockData Name="6" Date="08/15/2005 00:00:00" Price="82.5" Open="81.9" Close="82.5" High="82.94" Low="81.61" Volume="3431100" />
|
|
<StockData Name="6" Date="08/16/2005 00:00:00" Price="81.3" Open="82.07" Close="81.3" High="82.43" Low="81.09" Volume="4411700" />
|
|
<StockData Name="6" Date="08/17/2005 00:00:00" Price="81.3" Open="81.4" Close="81.3" High="81.94" Low="80.84" Volume="4853000" />
|
|
<StockData Name="6" Date="08/18/2005 00:00:00" Price="81.15" Open="81.1" Close="81.15" High="82" Low="80.8" Volume="3713300" />
|
|
<StockData Name="6" Date="08/19/2005 00:00:00" Price="82.76" Open="81.36" Close="82.76" High="83.3" Low="81.16" Volume="6481000" />
|
|
<StockData Name="6" Date="08/22/2005 00:00:00" Price="82.6" Open="82.75" Close="82.6" High="83.35" Low="81.85" Volume="5157200" />
|
|
<StockData Name="6" Date="08/23/2005 00:00:00" Price="82.03" Open="82.7" Close="82.03" High="83.14" Low="81.6" Volume="4000300" />
|
|
<StockData Name="6" Date="08/24/2005 00:00:00" Price="81.32" Open="81.53" Close="81.32" High="82.4" Low="81.23" Volume="4437700" />
|
|
<StockData Name="6" Date="08/25/2005 00:00:00" Price="81.1" Open="81.45" Close="81.1" High="81.45" Low="80.72" Volume="3606600" />
|
|
<StockData Name="6" Date="08/26/2005 00:00:00" Price="80.38" Open="80.81" Close="80.38" High="81.02" Low="80.26" Volume="5030700" />
|
|
<StockData Name="6" Date="08/29/2005 00:00:00" Price="81.34" Open="80" Close="81.34" High="81.75" Low="79.9" Volume="4025300" />
|
|
<StockData Name="6" Date="08/30/2005 00:00:00" Price="80.54" Open="81" Close="80.54" High="81" Low="79.98" Volume="5674200" />
|
|
<StockData Name="6" Date="08/31/2005 00:00:00" Price="80.62" Open="80.35" Close="80.62" High="80.79" Low="79.87" Volume="5400800" />
|
|
<StockData Name="6" Date="09/01/2005 00:00:00" Price="79.54" Open="80.16" Close="79.54" High="80.32" Low="79.34" Volume="6390600" />
|
|
<StockData Name="6" Date="09/02/2005 00:00:00" Price="79.46" Open="79.5" Close="79.46" High="80.01" Low="79.46" Volume="3680800" />
|
|
<StockData Name="6" Date="09/06/2005 00:00:00" Price="81.02" Open="79.7" Close="81.02" High="81.19" Low="79.7" Volume="6305600" />
|
|
<StockData Name="6" Date="09/07/2005 00:00:00" Price="80.98" Open="80.7" Close="80.98" High="81.13" Low="80.32" Volume="4116400" />
|
|
<StockData Name="6" Date="09/08/2005 00:00:00" Price="80.8" Open="81.28" Close="80.8" High="81.52" Low="80.5" Volume="4278100" />
|
|
<StockData Name="6" Date="09/09/2005 00:00:00" Price="81.44" Open="80.86" Close="81.44" High="81.49" Low="80.52" Volume="3983400" />
|
|
<StockData Name="6" Date="09/12/2005 00:00:00" Price="81.48" Open="81.03" Close="81.48" High="82.11" Low="81" Volume="3696300" />
|
|
<StockData Name="6" Date="09/13/2005 00:00:00" Price="80.75" Open="81.49" Close="80.75" High="81.49" Low="80.52" Volume="5041400" />
|
|
<StockData Name="6" Date="09/14/2005 00:00:00" Price="80.48" Open="80.75" Close="80.48" High="81.4" Low="80.42" Volume="3887700" />
|
|
<StockData Name="6" Date="09/15/2005 00:00:00" Price="80.01" Open="80.43" Close="80.01" High="80.65" Low="79.67" Volume="4865600" />
|
|
<StockData Name="6" Date="09/16/2005 00:00:00" Price="80.33" Open="80.38" Close="80.33" High="80.5" Low="79.83" Volume="7624900" />
|
|
<StockData Name="6" Date="09/19/2005 00:00:00" Price="79.43" Open="79.74" Close="79.43" High="79.98" Low="79.01" Volume="5148500" />
|
|
<StockData Name="6" Date="09/20/2005 00:00:00" Price="78.7" Open="79.27" Close="78.7" High="79.65" Low="78.63" Volume="7122500" />
|
|
<StockData Name="6" Date="09/21/2005 00:00:00" Price="77.56" Open="78" Close="77.56" High="78.46" Low="77.37" Volume="7126100" />
|
|
<StockData Name="6" Date="09/22/2005 00:00:00" Price="78.21" Open="77.56" Close="78.21" High="78.5" Low="77.3" Volume="6870400" />
|
|
<StockData Name="6" Date="09/23/2005 00:00:00" Price="78" Open="77.7" Close="78" High="78.11" Low="77.5" Volume="5434800" />
|
|
<StockData Name="6" Date="09/26/2005 00:00:00" Price="77.41" Open="78.31" Close="77.41" High="78.41" Low="76.93" Volume="5433500" />
|
|
<StockData Name="6" Date="09/27/2005 00:00:00" Price="77.99" Open="77.17" Close="77.99" High="78.6" Low="77.16" Volume="5499600" />
|
|
<StockData Name="6" Date="09/28/2005 00:00:00" Price="79.5" Open="78.06" Close="79.5" High="79.73" Low="78.06" Volume="7748400" />
|
|
<StockData Name="6" Date="09/29/2005 00:00:00" Price="80.36" Open="79.25" Close="80.36" High="80.55" Low="78.87" Volume="5899800" />
|
|
<StockData Name="6" Date="09/30/2005 00:00:00" Price="80.22" Open="80.02" Close="80.22" High="80.5" Low="79.97" Volume="5536800" />
|
|
<StockData Name="6" Date="10/03/2005 00:00:00" Price="80.45" Open="80.22" Close="80.45" High="80.6" Low="79.5" Volume="5297600" />
|
|
<StockData Name="6" Date="10/04/2005 00:00:00" Price="80.11" Open="80.65" Close="80.11" High="81.47" Low="79.93" Volume="6491400" />
|
|
<StockData Name="6" Date="10/05/2005 00:00:00" Price="79.82" Open="80.11" Close="79.82" High="80.68" Low="79.56" Volume="4999200" />
|
|
<StockData Name="6" Date="10/06/2005 00:00:00" Price="79.7" Open="79.82" Close="79.7" High="80.27" Low="78.7" Volume="8130200" />
|
|
<StockData Name="6" Date="10/07/2005 00:00:00" Price="80.5" Open="80.25" Close="80.5" High="81.12" Low="80.09" Volume="6130100" />
|
|
<StockData Name="6" Date="10/10/2005 00:00:00" Price="81.25" Open="81.24" Close="81.25" High="82.1" Low="81.08" Volume="7883400" />
|
|
<StockData Name="6" Date="10/11/2005 00:00:00" Price="83.19" Open="82.25" Close="83.19" High="83.52" Low="81.97" Volume="9784500" />
|
|
<StockData Name="6" Date="10/12/2005 00:00:00" Price="82.19" Open="82.75" Close="82.19" High="82.93" Low="81.95" Volume="7581500" />
|
|
<StockData Name="6" Date="10/13/2005 00:00:00" Price="82.2" Open="81.7" Close="82.2" High="83.2" Low="81.7" Volume="5530600" />
|
|
<StockData Name="6" Date="10/14/2005 00:00:00" Price="82.35" Open="82.6" Close="82.35" High="82.71" Low="81.6" Volume="5573700" />
|
|
<StockData Name="6" Date="10/17/2005 00:00:00" Price="82.59" Open="82.36" Close="82.59" High="82.99" Low="81.93" Volume="8008700" />
|
|
<StockData Name="6" Date="10/18/2005 00:00:00" Price="83.48" Open="84.33" Close="83.48" High="84.6" Low="83.35" Volume="12047800" />
|
|
<StockData Name="6" Date="10/19/2005 00:00:00" Price="84.17" Open="82.41" Close="84.17" High="84.2" Low="82.38" Volume="7507100" />
|
|
<StockData Name="6" Date="10/20/2005 00:00:00" Price="83.17" Open="84" Close="83.17" High="84.19" Low="82.88" Volume="5752800" />
|
|
<StockData Name="6" Date="10/21/2005 00:00:00" Price="83.33" Open="83.08" Close="83.33" High="84" Low="82.91" Volume="6020700" />
|
|
<StockData Name="6" Date="10/24/2005 00:00:00" Price="83.47" Open="83.15" Close="83.47" High="83.61" Low="82.6" Volume="5488700" />
|
|
<StockData Name="6" Date="10/25/2005 00:00:00" Price="83.36" Open="83.08" Close="83.36" High="83.95" Low="82.71" Volume="5405300" />
|
|
<StockData Name="6" Date="10/26/2005 00:00:00" Price="82.89" Open="82.97" Close="82.89" High="83.87" Low="82.72" Volume="4288100" />
|
|
<StockData Name="6" Date="10/27/2005 00:00:00" Price="82.31" Open="82.53" Close="82.31" High="82.93" Low="82.25" Volume="3706900" />
|
|
<StockData Name="6" Date="10/28/2005 00:00:00" Price="81.42" Open="82.32" Close="81.42" High="82.43" Low="80.5" Volume="7895500" />
|
|
<StockData Name="6" Date="10/31/2005 00:00:00" Price="81.88" Open="81.51" Close="81.88" High="82.3" Low="81.3" Volume="7829900" />
|
|
<StockData Name="6" Date="11/01/2005 00:00:00" Price="81.59" Open="81.85" Close="81.59" High="82.15" Low="81.29" Volume="5657900" />
|
|
<StockData Name="6" Date="11/02/2005 00:00:00" Price="81.06" Open="81.2" Close="81.06" High="81.89" Low="80.64" Volume="6650500" />
|
|
<StockData Name="6" Date="11/03/2005 00:00:00" Price="82.87" Open="81.55" Close="82.87" High="83.03" Low="81.31" Volume="7690900" />
|
|
<StockData Name="6" Date="11/04/2005 00:00:00" Price="83" Open="82.91" Close="83" High="83.3" Low="82.65" Volume="3831400" />
|
|
<StockData Name="6" Date="11/07/2005 00:00:00" Price="83.61" Open="83.1" Close="83.61" High="83.85" Low="83.07" Volume="4455100" />
|
|
<StockData Name="6" Date="11/08/2005 00:00:00" Price="83.15" Open="83.41" Close="83.15" High="83.9" Low="83.11" Volume="3798000" />
|
|
<StockData Name="6" Date="11/09/2005 00:00:00" Price="82.84" Open="82.71" Close="82.84" High="83.33" Low="82.49" Volume="3936200" />
|
|
<StockData Name="6" Date="11/10/2005 00:00:00" Price="83.99" Open="82.7" Close="83.99" High="84.3" Low="82.3" Volume="4732100" />
|
|
<StockData Name="6" Date="11/11/2005 00:00:00" Price="84.55" Open="84.2" Close="84.55" High="84.84" Low="84.15" Volume="4841300" />
|
|
<StockData Name="6" Date="11/14/2005 00:00:00" Price="84.36" Open="84.25" Close="84.36" High="85" Low="84.11" Volume="3915400" />
|
|
<StockData Name="6" Date="11/15/2005 00:00:00" Price="85.53" Open="84.03" Close="85.53" High="85.9" Low="84.03" Volume="6833000" />
|
|
<StockData Name="6" Date="11/16/2005 00:00:00" Price="86.54" Open="85.45" Close="86.54" High="86.58" Low="85.39" Volume="6694100" />
|
|
<StockData Name="6" Date="11/17/2005 00:00:00" Price="86.89" Open="86.18" Close="86.89" High="86.98" Low="85.76" Volume="5293600" />
|
|
<StockData Name="6" Date="11/18/2005 00:00:00" Price="87.77" Open="88" Close="87.77" High="88" Low="87.17" Volume="7985700" />
|
|
<StockData Name="6" Date="11/21/2005 00:00:00" Price="87.29" Open="87.6" Close="87.29" High="87.87" Low="87.01" Volume="4807900" />
|
|
<StockData Name="6" Date="11/22/2005 00:00:00" Price="87.99" Open="86.88" Close="87.99" High="88.08" Low="86.88" Volume="5786700" />
|
|
<StockData Name="6" Date="11/23/2005 00:00:00" Price="88.8" Open="88.12" Close="88.8" High="89.39" Low="87.95" Volume="5400000" />
|
|
<StockData Name="6" Date="11/25/2005 00:00:00" Price="88.8" Open="88.95" Close="88.8" High="89.32" Low="88.62" Volume="2199300" />
|
|
<StockData Name="6" Date="11/28/2005 00:00:00" Price="89.11" Open="88.8" Close="89.11" High="89.43" Low="88.75" Volume="5198100" />
|
|
<StockData Name="6" Date="11/29/2005 00:00:00" Price="89.1" Open="89.18" Close="89.1" High="89.94" Low="89.02" Volume="5147000" />
|
|
<StockData Name="6" Date="11/30/2005 00:00:00" Price="88.9" Open="89.05" Close="88.9" High="89.64" Low="88.73" Volume="6021600" />
|
|
<StockData Name="6" Date="12/01/2005 00:00:00" Price="89.21" Open="89.15" Close="89.21" High="89.74" Low="89.05" Volume="4668500" />
|
|
<StockData Name="6" Date="12/02/2005 00:00:00" Price="88.65" Open="89" Close="88.65" High="89.15" Low="88.36" Volume="4730500" />
|
|
<StockData Name="6" Date="12/05/2005 00:00:00" Price="88.43" Open="88.4" Close="88.43" High="88.65" Low="87.71" Volume="4023600" />
|
|
<StockData Name="6" Date="12/06/2005 00:00:00" Price="89.14" Open="88.56" Close="89.14" High="89.84" Low="88.56" Volume="4871500" />
|
|
<StockData Name="6" Date="12/07/2005 00:00:00" Price="88.72" Open="89" Close="88.72" High="89.92" Low="88.45" Volume="5285700" />
|
|
<StockData Name="6" Date="12/08/2005 00:00:00" Price="87.5" Open="88.57" Close="87.5" High="88.91" Low="86.67" Volume="5786900" />
|
|
<StockData Name="6" Date="12/09/2005 00:00:00" Price="86.97" Open="86.8" Close="86.97" High="87.1" Low="86.33" Volume="6464700" />
|
|
<StockData Name="6" Date="12/12/2005 00:00:00" Price="85.96" Open="87.01" Close="85.96" High="87.35" Low="85.76" Volume="6044200" />
|
|
<StockData Name="6" Date="12/13/2005 00:00:00" Price="83.71" Open="84.5" Close="83.71" High="84.9" Low="83.5" Volume="12545400" />
|
|
<StockData Name="6" Date="12/14/2005 00:00:00" Price="83.13" Open="83.65" Close="83.13" High="83.95" Low="82.95" Volume="7161800" />
|
|
<StockData Name="6" Date="12/15/2005 00:00:00" Price="83.53" Open="82.88" Close="83.53" High="83.63" Low="82.75" Volume="6156400" />
|
|
<StockData Name="6" Date="12/16/2005 00:00:00" Price="83.37" Open="83.89" Close="83.37" High="84" Low="83" Volume="7398200" />
|
|
<StockData Name="6" Date="12/19/2005 00:00:00" Price="82.76" Open="83.23" Close="82.76" High="83.6" Low="82.65" Volume="4984600" />
|
|
<StockData Name="6" Date="12/20/2005 00:00:00" Price="82.48" Open="82.95" Close="82.48" High="83.1" Low="82.06" Volume="5276200" />
|
|
<StockData Name="6" Date="12/21/2005 00:00:00" Price="83.12" Open="82.46" Close="83.12" High="84" Low="82.46" Volume="6846800" />
|
|
<StockData Name="6" Date="12/22/2005 00:00:00" Price="83.22" Open="82.61" Close="83.22" High="83.23" Low="82.3" Volume="6574200" />
|
|
<StockData Name="6" Date="12/23/2005 00:00:00" Price="83.48" Open="84" Close="83.48" High="84.2" Low="83.39" Volume="3616200" />
|
|
<StockData Name="6" Date="12/27/2005 00:00:00" Price="82.99" Open="83.48" Close="82.99" High="84.5" Low="82.89" Volume="4389600" />
|
|
<StockData Name="6" Date="12/28/2005 00:00:00" Price="83.04" Open="83.1" Close="83.04" High="83.57" Low="82.8" Volume="4105200" />
|
|
<StockData Name="6" Date="12/29/2005 00:00:00" Price="82.4" Open="82.8" Close="82.4" High="83.06" Low="82.22" Volume="3958600" />
|
|
<StockData Name="6" Date="12/30/2005 00:00:00" Price="82.2" Open="81.85" Close="82.2" High="82.49" Low="81.56" Volume="5449000" />
|
|
<StockData Name="6" Date="01/03/2006 00:00:00" Price="82.06" Open="82.45" Close="82.06" High="82.55" Low="80.81" Volume="11715200" />
|
|
<StockData Name="6" Date="01/04/2006 00:00:00" Price="81.95" Open="82.2" Close="81.95" High="82.5" Low="81.33" Volume="9840600" />
|
|
<StockData Name="6" Date="01/05/2006 00:00:00" Price="82.5" Open="81.4" Close="82.5" High="82.9" Low="81" Volume="7213500" />
|
|
<StockData Name="6" Date="01/06/2006 00:00:00" Price="84.95" Open="83.95" Close="84.95" High="85.03" Low="83.41" Volume="8197400" />
|
|
<StockData Name="6" Date="01/09/2006 00:00:00" Price="83.73" Open="84.1" Close="83.73" High="84.25" Low="83.38" Volume="6858200" />
|
|
<StockData Name="6" Date="01/10/2006 00:00:00" Price="84.07" Open="83.15" Close="84.07" High="84.12" Low="83.12" Volume="5701000" />
|
|
<StockData Name="6" Date="01/11/2006 00:00:00" Price="84.17" Open="84.37" Close="84.17" High="84.81" Low="83.4" Volume="5776500" />
|
|
<StockData Name="6" Date="01/12/2006 00:00:00" Price="83.57" Open="83.82" Close="83.57" High="83.96" Low="83.4" Volume="4926500" />
|
|
<StockData Name="6" Date="01/13/2006 00:00:00" Price="83.17" Open="83" Close="83.17" High="83.45" Low="82.5" Volume="6921700" />
|
|
<StockData Name="6" Date="01/17/2006 00:00:00" Price="83" Open="82.8" Close="83" High="83.16" Low="82.54" Volume="8761700" />
|
|
<StockData Name="6" Date="01/18/2006 00:00:00" Price="84.46" Open="84" Close="84.46" High="84.7" Low="83.52" Volume="11032800" />
|
|
<StockData Name="6" Date="01/19/2006 00:00:00" Price="83.09" Open="84.14" Close="83.09" High="84.39" Low="83.02" Volume="6484000" />
|
|
<StockData Name="6" Date="01/20/2006 00:00:00" Price="81.36" Open="83.04" Close="81.36" High="83.05" Low="81.25" Volume="8614500" />
|
|
<StockData Name="6" Date="01/23/2006 00:00:00" Price="81.41" Open="81.33" Close="81.41" High="81.92" Low="80.92" Volume="6114100" />
|
|
<StockData Name="6" Date="01/24/2006 00:00:00" Price="80.85" Open="81.39" Close="80.85" High="82.15" Low="80.8" Volume="6069000" />
|
|
<StockData Name="6" Date="01/25/2006 00:00:00" Price="80.91" Open="81.05" Close="80.91" High="81.62" Low="80.61" Volume="6374300" />
|
|
<StockData Name="6" Date="01/26/2006 00:00:00" Price="80.72" Open="81.5" Close="80.72" High="81.65" Low="80.59" Volume="7810200" />
|
|
<StockData Name="6" Date="01/27/2006 00:00:00" Price="81.02" Open="80.75" Close="81.02" High="81.77" Low="80.75" Volume="6103400" />
|
|
<StockData Name="6" Date="01/30/2006 00:00:00" Price="81.63" Open="80.21" Close="81.63" High="81.81" Low="80.21" Volume="5325100" />
|
|
<StockData Name="6" Date="01/31/2006 00:00:00" Price="81.3" Open="81.5" Close="81.3" High="82" Low="81.17" Volume="6771600" />
|
|
<StockData Name="6" Date="02/01/2006 00:00:00" Price="81.94" Open="80.9" Close="81.94" High="82.24" Low="80.65" Volume="5417100" />
|
|
<StockData Name="6" Date="02/02/2006 00:00:00" Price="81.23" Open="81.45" Close="81.23" High="81.59" Low="80.9" Volume="6198000" />
|
|
<StockData Name="6" Date="02/03/2006 00:00:00" Price="79.97" Open="80.55" Close="79.97" High="80.77" Low="79.72" Volume="9852700" />
|
|
<StockData Name="6" Date="02/06/2006 00:00:00" Price="79.51" Open="79.94" Close="79.51" High="79.95" Low="78.93" Volume="9568600" />
|
|
<StockData Name="6" Date="02/07/2006 00:00:00" Price="79.85" Open="79.5" Close="79.85" High="80.19" Low="79.3" Volume="5253600" />
|
|
<StockData Name="6" Date="02/08/2006 00:00:00" Price="80.8" Open="80.58" Close="80.8" High="80.9" Low="80.24" Volume="5030500" />
|
|
<StockData Name="6" Date="02/09/2006 00:00:00" Price="80.4" Open="80.4" Close="80.4" High="80.8" Low="79.5" Volume="7609200" />
|
|
<StockData Name="6" Date="02/10/2006 00:00:00" Price="81.33" Open="80.4" Close="81.33" High="81.46" Low="80.2" Volume="5371900" />
|
|
<StockData Name="6" Date="02/13/2006 00:00:00" Price="80.44" Open="81.33" Close="80.44" High="81.91" Low="80.18" Volume="5257400" />
|
|
<StockData Name="6" Date="02/14/2006 00:00:00" Price="81.09" Open="80.55" Close="81.09" High="81.45" Low="80.35" Volume="6075500" />
|
|
<StockData Name="6" Date="02/15/2006 00:00:00" Price="80.85" Open="80.86" Close="80.85" High="81.5" Low="80.5" Volume="5052000" />
|
|
<StockData Name="6" Date="02/16/2006 00:00:00" Price="80.91" Open="80.68" Close="80.91" High="80.91" Low="80.13" Volume="5310500" />
|
|
<StockData Name="6" Date="02/17/2006 00:00:00" Price="80.71" Open="80.91" Close="80.71" High="81.03" Low="80.13" Volume="5298900" />
|
|
<StockData Name="6" Date="02/21/2006 00:00:00" Price="80.5" Open="80.1" Close="80.5" High="80.75" Low="79.97" Volume="5839100" />
|
|
<StockData Name="6" Date="02/22/2006 00:00:00" Price="81.35" Open="80" Close="81.35" High="81.65" Low="79.97" Volume="5294300" />
|
|
<StockData Name="6" Date="02/23/2006 00:00:00" Price="80.2" Open="81.2" Close="80.2" High="81.34" Low="80.04" Volume="4979900" />
|
|
<StockData Name="6" Date="02/24/2006 00:00:00" Price="80.1" Open="80.65" Close="80.1" High="80.65" Low="79.85" Volume="3904100" />
|
|
<StockData Name="6" Date="02/27/2006 00:00:00" Price="80.63" Open="79.97" Close="80.63" High="80.89" Low="79.95" Volume="3787200" />
|
|
<StockData Name="6" Date="02/28/2006 00:00:00" Price="80.24" Open="80.1" Close="80.24" High="80.55" Low="79.71" Volume="5960700" />
|
|
<StockData Name="6" Date="03/01/2006 00:00:00" Price="79.9" Open="80.2" Close="79.9" High="80.81" Low="79.78" Volume="5211600" />
|
|
<StockData Name="6" Date="03/02/2006 00:00:00" Price="79.94" Open="79.55" Close="79.94" High="80.21" Low="79.54" Volume="4418800" />
|
|
<StockData Name="6" Date="03/03/2006 00:00:00" Price="79.96" Open="79.51" Close="79.96" High="80.83" Low="79.51" Volume="4354400" />
|
|
<StockData Name="6" Date="03/06/2006 00:00:00" Price="80" Open="79.91" Close="80" High="80.64" Low="79.9" Volume="4709500" />
|
|
<StockData Name="6" Date="03/07/2006 00:00:00" Price="80.29" Open="80.01" Close="80.29" High="80.79" Low="79.86" Volume="4330800" />
|
|
<StockData Name="6" Date="03/08/2006 00:00:00" Price="81.14" Open="80.25" Close="81.14" High="81.6" Low="80.25" Volume="5570000" />
|
|
<StockData Name="6" Date="03/09/2006 00:00:00" Price="81.02" Open="81.26" Close="81.02" High="81.98" Low="80.8" Volume="4310700" />
|
|
<StockData Name="6" Date="03/10/2006 00:00:00" Price="81.57" Open="81.03" Close="81.57" High="82.25" Low="81.03" Volume="4787200" />
|
|
<StockData Name="6" Date="03/13/2006 00:00:00" Price="81.93" Open="81.56" Close="81.93" High="82.4" Low="81.45" Volume="4571400" />
|
|
<StockData Name="6" Date="03/14/2006 00:00:00" Price="82.88" Open="81.51" Close="82.88" High="82.99" Low="81.47" Volume="4532700" />
|
|
<StockData Name="6" Date="03/15/2006 00:00:00" Price="83.38" Open="82.65" Close="83.38" High="83.76" Low="82.64" Volume="5370400" />
|
|
<StockData Name="6" Date="03/16/2006 00:00:00" Price="82.87" Open="83.43" Close="82.87" High="83.72" Low="82.61" Volume="4299500" />
|
|
<StockData Name="6" Date="03/17/2006 00:00:00" Price="83.3" Open="83.35" Close="83.3" High="83.41" Low="82.82" Volume="6414500" />
|
|
<StockData Name="6" Date="03/20/2006 00:00:00" Price="83.58" Open="83.11" Close="83.58" High="83.75" Low="82.99" Volume="3870300" />
|
|
<StockData Name="6" Date="03/21/2006 00:00:00" Price="83.81" Open="83.82" Close="83.81" High="84.99" Low="83.58" Volume="7404300" />
|
|
<StockData Name="6" Date="03/22/2006 00:00:00" Price="84.45" Open="83.35" Close="84.45" High="84.68" Low="83.35" Volume="4968600" />
|
|
<StockData Name="6" Date="03/23/2006 00:00:00" Price="83.2" Open="84.23" Close="83.2" High="84.27" Low="82.93" Volume="5105800" />
|
|
<StockData Name="6" Date="03/24/2006 00:00:00" Price="83.36" Open="82.99" Close="83.36" High="83.72" Low="82.99" Volume="4198800" />
|
|
<StockData Name="6" Date="03/27/2006 00:00:00" Price="83.08" Open="82.98" Close="83.08" High="83.26" Low="82.58" Volume="3910100" />
|
|
<StockData Name="6" Date="03/28/2006 00:00:00" Price="82.43" Open="82.86" Close="82.43" High="83.39" Low="82.29" Volume="4508800" />
|
|
<StockData Name="6" Date="03/29/2006 00:00:00" Price="83.13" Open="82.2" Close="83.13" High="83.55" Low="82.2" Volume="4633800" />
|
|
<StockData Name="6" Date="03/30/2006 00:00:00" Price="83.2" Open="82.88" Close="83.2" High="83.7" Low="82.83" Volume="4467000" />
|
|
<StockData Name="6" Date="03/31/2006 00:00:00" Price="82.47" Open="82.95" Close="82.47" High="83.6" Low="82.29" Volume="5862000" />
|
|
<StockData Name="6" Date="04/03/2006 00:00:00" Price="83.06" Open="82.72" Close="83.06" High="83.59" Low="82.65" Volume="4121600" />
|
|
<StockData Name="6" Date="04/04/2006 00:00:00" Price="83.45" Open="83.05" Close="83.45" High="83.78" Low="82.8" Volume="3856200" />
|
|
<StockData Name="6" Date="04/05/2006 00:00:00" Price="84.17" Open="83.33" Close="84.17" High="84.45" Low="83.32" Volume="5523900" />
|
|
<StockData Name="6" Date="04/06/2006 00:00:00" Price="83.81" Open="83.7" Close="83.81" High="84.32" Low="83.36" Volume="4944100" />
|
|
<StockData Name="6" Date="04/07/2006 00:00:00" Price="82.48" Open="83.6" Close="82.48" High="83.8" Low="82.44" Volume="5338300" />
|
|
<StockData Name="6" Date="04/10/2006 00:00:00" Price="82.1" Open="82.27" Close="82.1" High="82.74" Low="82" Volume="3631300" />
|
|
<StockData Name="6" Date="04/11/2006 00:00:00" Price="81.16" Open="81.83" Close="81.16" High="82.06" Low="80.75" Volume="5959700" />
|
|
<StockData Name="6" Date="04/12/2006 00:00:00" Price="80.75" Open="81.1" Close="80.75" High="81.37" Low="80.63" Volume="3905700" />
|
|
<StockData Name="6" Date="04/13/2006 00:00:00" Price="81.98" Open="81.18" Close="81.98" High="82.6" Low="81.12" Volume="4799700" />
|
|
<StockData Name="6" Date="04/17/2006 00:00:00" Price="81.64" Open="81.92" Close="81.64" High="82.92" Low="81.4" Volume="4634200" />
|
|
<StockData Name="6" Date="04/18/2006 00:00:00" Price="83.31" Open="81.89" Close="83.31" High="83.53" Low="81.7" Volume="7919700" />
|
|
<StockData Name="6" Date="04/19/2006 00:00:00" Price="81.86" Open="83.95" Close="81.86" High="84" Low="81.26" Volume="10555200" />
|
|
<StockData Name="6" Date="04/20/2006 00:00:00" Price="82.02" Open="81.65" Close="82.02" High="82.85" Low="81.64" Volume="6237200" />
|
|
<StockData Name="6" Date="04/21/2006 00:00:00" Price="81.66" Open="82.49" Close="81.66" High="82.5" Low="81.38" Volume="6117400" />
|
|
<StockData Name="6" Date="04/24/2006 00:00:00" Price="82.11" Open="81.3" Close="82.11" High="82.41" Low="81.1" Volume="6604100" />
|
|
<StockData Name="6" Date="04/25/2006 00:00:00" Price="82.67" Open="81.95" Close="82.67" High="82.9" Low="81.6" Volume="6857400" />
|
|
<StockData Name="6" Date="04/26/2006 00:00:00" Price="83.35" Open="82.84" Close="83.35" High="83.48" Low="82.71" Volume="6649000" />
|
|
<StockData Name="6" Date="04/27/2006 00:00:00" Price="83.88" Open="82.7" Close="83.88" High="84.4" Low="82.7" Volume="8174300" />
|
|
<StockData Name="6" Date="04/28/2006 00:00:00" Price="82.34" Open="83.51" Close="82.34" High="83.62" Low="81.98" Volume="8201800" />
|
|
<StockData Name="6" Date="05/01/2006 00:00:00" Price="82.23" Open="82.59" Close="82.23" High="83.31" Low="82.1" Volume="6011400" />
|
|
<StockData Name="6" Date="05/02/2006 00:00:00" Price="82.42" Open="82.11" Close="82.42" High="82.74" Low="82" Volume="4337000" />
|
|
<StockData Name="6" Date="05/03/2006 00:00:00" Price="82.7" Open="82.54" Close="82.7" High="83.29" Low="82.45" Volume="5721100" />
|
|
<StockData Name="6" Date="05/04/2006 00:00:00" Price="82.43" Open="82.87" Close="82.43" High="83.09" Low="82.4" Volume="3966900" />
|
|
<StockData Name="6" Date="05/05/2006 00:00:00" Price="83.28" Open="82.95" Close="83.28" High="83.34" Low="82.7" Volume="4504700" />
|
|
<StockData Name="6" Date="05/08/2006 00:00:00" Price="82.89" Open="82.6" Close="82.89" High="83.22" Low="82.3" Volume="3913300" />
|
|
<StockData Name="6" Date="05/09/2006 00:00:00" Price="83.23" Open="82.49" Close="83.23" High="83.29" Low="82.4" Volume="4072800" />
|
|
<StockData Name="6" Date="05/10/2006 00:00:00" Price="82.9" Open="82.9" Close="82.9" High="83.33" Low="82.6" Volume="3430700" />
|
|
<StockData Name="6" Date="05/11/2006 00:00:00" Price="82.46" Open="82.65" Close="82.46" High="83.09" Low="82.45" Volume="5274500" />
|
|
<StockData Name="6" Date="05/12/2006 00:00:00" Price="82.39" Open="82.47" Close="82.39" High="83.69" Low="82.3" Volume="5685700" />
|
|
<StockData Name="6" Date="05/15/2006 00:00:00" Price="82.89" Open="81.8" Close="82.89" High="83.15" Low="81.8" Volume="5778500" />
|
|
<StockData Name="6" Date="05/16/2006 00:00:00" Price="82.16" Open="83" Close="82.16" High="83.25" Low="82.07" Volume="4456300" />
|
|
<StockData Name="6" Date="05/17/2006 00:00:00" Price="81.27" Open="81.75" Close="81.27" High="82.21" Low="81.02" Volume="5936400" />
|
|
<StockData Name="6" Date="05/18/2006 00:00:00" Price="80.66" Open="80.5" Close="80.66" High="81.35" Low="80.03" Volume="5443600" />
|
|
<StockData Name="6" Date="05/19/2006 00:00:00" Price="80.28" Open="80.86" Close="80.28" High="81" Low="79.51" Volume="7019100" />
|
|
<StockData Name="6" Date="05/22/2006 00:00:00" Price="80.02" Open="79.83" Close="80.02" High="80.34" Low="79.4" Volume="6275900" />
|
|
<StockData Name="6" Date="05/23/2006 00:00:00" Price="79.83" Open="80.25" Close="79.83" High="81.3" Low="79.64" Volume="5010300" />
|
|
<StockData Name="6" Date="05/24/2006 00:00:00" Price="79.78" Open="79.35" Close="79.78" High="80.04" Low="79.06" Volume="7389600" />
|
|
<StockData Name="6" Date="05/25/2006 00:00:00" Price="80.14" Open="79.89" Close="80.14" High="80.18" Low="79.65" Volume="3995200" />
|
|
<StockData Name="6" Date="05/26/2006 00:00:00" Price="80.75" Open="80.16" Close="80.75" High="80.86" Low="79.7" Volume="3580800" />
|
|
<StockData Name="6" Date="05/30/2006 00:00:00" Price="80.16" Open="80.35" Close="80.16" High="80.96" Low="80.15" Volume="5049100" />
|
|
<StockData Name="6" Date="05/31/2006 00:00:00" Price="79.9" Open="80.15" Close="79.9" High="80.83" Low="79.61" Volume="6385200" />
|
|
<StockData Name="6" Date="06/01/2006 00:00:00" Price="80.69" Open="79.89" Close="80.69" High="80.87" Low="79.81" Volume="4866500" />
|
|
<StockData Name="6" Date="06/02/2006 00:00:00" Price="79.52" Open="80.5" Close="79.52" High="80.56" Low="79.15" Volume="7233300" />
|
|
<StockData Name="6" Date="06/05/2006 00:00:00" Price="79.06" Open="79.1" Close="79.06" High="80.04" Low="79.01" Volume="5556000" />
|
|
<StockData Name="6" Date="06/06/2006 00:00:00" Price="79.76" Open="79.06" Close="79.76" High="79.9" Low="78.5" Volume="7250900" />
|
|
<StockData Name="6" Date="06/07/2006 00:00:00" Price="79.15" Open="79.78" Close="79.15" High="80.74" Low="79.12" Volume="7925300" />
|
|
<StockData Name="6" Date="06/08/2006 00:00:00" Price="77.03" Open="78.55" Close="77.03" High="79.58" Low="76.75" Volume="13476600" />
|
|
<StockData Name="6" Date="06/09/2006 00:00:00" Price="77.63" Open="77.24" Close="77.63" High="78.1" Low="77.05" Volume="6135400" />
|
|
<StockData Name="6" Date="06/12/2006 00:00:00" Price="77.02" Open="77.63" Close="77.02" High="78.09" Low="77.01" Volume="4925000" />
|
|
<StockData Name="6" Date="06/13/2006 00:00:00" Price="76.93" Open="77.14" Close="76.93" High="77.93" Low="76.82" Volume="7374200" />
|
|
<StockData Name="6" Date="06/14/2006 00:00:00" Price="77.71" Open="76.93" Close="77.71" High="77.85" Low="76.93" Volume="6038600" />
|
|
<StockData Name="6" Date="06/15/2006 00:00:00" Price="78.56" Open="77.85" Close="78.56" High="78.78" Low="76.95" Volume="6679800" />
|
|
<StockData Name="6" Date="06/16/2006 00:00:00" Price="77.95" Open="78.44" Close="77.95" High="78.53" Low="77.57" Volume="8133500" />
|
|
<StockData Name="6" Date="06/19/2006 00:00:00" Price="77.67" Open="77.9" Close="77.67" High="78.3" Low="77.34" Volume="5303100" />
|
|
<StockData Name="6" Date="06/20/2006 00:00:00" Price="77.99" Open="77.84" Close="77.99" High="78.3" Low="77.25" Volume="6124500" />
|
|
<StockData Name="6" Date="06/21/2006 00:00:00" Price="78.3" Open="77.99" Close="78.3" High="78.56" Low="77.98" Volume="5615900" />
|
|
<StockData Name="6" Date="06/22/2006 00:00:00" Price="77.19" Open="78.16" Close="77.19" High="78.37" Low="77" Volume="5569100" />
|
|
<StockData Name="6" Date="06/23/2006 00:00:00" Price="77.1" Open="77.15" Close="77.1" High="77.84" Low="76.94" Volume="4520600" />
|
|
<StockData Name="6" Date="06/26/2006 00:00:00" Price="77.15" Open="77.04" Close="77.15" High="77.52" Low="76.8" Volume="3448100" />
|
|
<StockData Name="6" Date="06/27/2006 00:00:00" Price="76.63" Open="77.32" Close="76.63" High="77.6" Low="76.32" Volume="5597000" />
|
|
<StockData Name="6" Date="06/28/2006 00:00:00" Price="76.56" Open="76.53" Close="76.56" High="76.6" Low="76.06" Volume="4392200" />
|
|
<StockData Name="6" Date="06/29/2006 00:00:00" Price="77.59" Open="76.89" Close="77.59" High="77.8" Low="76.56" Volume="5449200" />
|
|
<StockData Name="6" Date="06/30/2006 00:00:00" Price="76.82" Open="77.7" Close="76.82" High="77.93" Low="76.79" Volume="7918800" />
|
|
<StockData Name="6" Date="07/03/2006 00:00:00" Price="78.02" Open="77.54" Close="78.02" High="78.27" Low="77.27" Volume="3177300" />
|
|
<StockData Name="6" Date="07/05/2006 00:00:00" Price="77.77" Open="78" Close="77.77" High="78.39" Low="77.52" Volume="4048200" />
|
|
<StockData Name="6" Date="07/06/2006 00:00:00" Price="78.09" Open="77.59" Close="78.09" High="78.53" Low="77.57" Volume="4333100" />
|
|
<StockData Name="6" Date="07/07/2006 00:00:00" Price="76.42" Open="78.09" Close="76.42" High="78.09" Low="76.12" Volume="6642600" />
|
|
<StockData Name="6" Date="07/10/2006 00:00:00" Price="76.67" Open="76.18" Close="76.67" High="76.83" Low="75.87" Volume="7154700" />
|
|
<StockData Name="6" Date="07/11/2006 00:00:00" Price="76.47" Open="76.25" Close="76.47" High="76.65" Low="75.44" Volume="6086500" />
|
|
<StockData Name="6" Date="07/12/2006 00:00:00" Price="75.48" Open="76.07" Close="75.48" High="76.3" Low="74.82" Volume="8372100" />
|
|
<StockData Name="6" Date="07/13/2006 00:00:00" Price="74.24" Open="75.01" Close="74.24" High="75.28" Low="73.83" Volume="8754900" />
|
|
<StockData Name="6" Date="07/14/2006 00:00:00" Price="73.57" Open="74.24" Close="73.57" High="74.3" Low="73.37" Volume="6957800" />
|
|
<StockData Name="6" Date="07/17/2006 00:00:00" Price="73.7" Open="73.35" Close="73.7" High="73.94" Low="73.2" Volume="6823100" />
|
|
<StockData Name="6" Date="07/18/2006 00:00:00" Price="74.26" Open="73.7" Close="74.26" High="74.42" Low="72.73" Volume="8730600" />
|
|
<StockData Name="6" Date="07/19/2006 00:00:00" Price="76.07" Open="76" Close="76.07" High="77.06" Low="76" Volume="14536900" />
|
|
<StockData Name="6" Date="07/20/2006 00:00:00" Price="75.48" Open="75.73" Close="75.48" High="75.88" Low="75.2" Volume="12216500" />
|
|
<StockData Name="6" Date="07/21/2006 00:00:00" Price="74.86" Open="75.49" Close="74.86" High="75.5" Low="74.5" Volume="8372500" />
|
|
<StockData Name="6" Date="07/24/2006 00:00:00" Price="75.99" Open="74.92" Close="75.99" High="76.15" Low="74.92" Volume="5611200" />
|
|
<StockData Name="6" Date="07/25/2006 00:00:00" Price="75.89" Open="75.99" Close="75.89" High="76.41" Low="75.31" Volume="5580300" />
|
|
<StockData Name="6" Date="07/26/2006 00:00:00" Price="75.83" Open="75.48" Close="75.83" High="76.3" Low="75.36" Volume="3870100" />
|
|
<StockData Name="6" Date="07/27/2006 00:00:00" Price="76.15" Open="75.83" Close="76.15" High="77.29" Low="75.75" Volume="6439100" />
|
|
<StockData Name="6" Date="07/28/2006 00:00:00" Price="76.96" Open="76.38" Close="76.96" High="77.3" Low="76.26" Volume="4165700" />
|
|
<StockData Name="6" Date="07/31/2006 00:00:00" Price="77.41" Open="76.44" Close="77.41" High="77.5" Low="76.15" Volume="5393000" />
|
|
<StockData Name="6" Date="08/01/2006 00:00:00" Price="76.14" Open="76.65" Close="76.14" High="77.38" Low="75.75" Volume="4406800" />
|
|
<StockData Name="6" Date="08/02/2006 00:00:00" Price="76.32" Open="76.21" Close="76.32" High="76.93" Low="76.2" Volume="3283800" />
|
|
<StockData Name="6" Date="08/03/2006 00:00:00" Price="76.33" Open="76" Close="76.33" High="76.73" Low="74.9" Volume="2765800" />
|
|
<StockData Name="6" Date="08/04/2006 00:00:00" Price="75.91" Open="76.65" Close="75.91" High="76.77" Low="75.32" Volume="5062400" />
|
|
<StockData Name="6" Date="08/07/2006 00:00:00" Price="75.52" Open="75.63" Close="75.52" High="76.2" Low="75.28" Volume="4034200" />
|
|
<StockData Name="6" Date="08/08/2006 00:00:00" Price="75.33" Open="75.63" Close="75.33" High="76.26" Low="75.11" Volume="3794700" />
|
|
<StockData Name="6" Date="08/09/2006 00:00:00" Price="75.39" Open="75.56" Close="75.39" High="76.28" Low="75.39" Volume="4480800" />
|
|
<StockData Name="6" Date="08/10/2006 00:00:00" Price="75.74" Open="75.2" Close="75.74" High="76.08" Low="75.05" Volume="3213600" />
|
|
<StockData Name="6" Date="08/11/2006 00:00:00" Price="75.48" Open="75.34" Close="75.48" High="75.78" Low="75.2" Volume="3696100" />
|
|
<StockData Name="6" Date="08/14/2006 00:00:00" Price="76.68" Open="76.05" Close="76.68" High="77.49" Low="75.6" Volume="4997400" />
|
|
<StockData Name="6" Date="08/15/2006 00:00:00" Price="77.08" Open="76.9" Close="77.08" High="77.14" Low="76.31" Volume="5985400" />
|
|
<StockData Name="6" Date="08/16/2006 00:00:00" Price="79.09" Open="77.48" Close="79.09" High="79.28" Low="77.35" Volume="7387200" />
|
|
<StockData Name="6" Date="08/17/2006 00:00:00" Price="79.37" Open="78.93" Close="79.37" High="79.56" Low="78.53" Volume="5602300" />
|
|
<StockData Name="6" Date="08/18/2006 00:00:00" Price="79.9" Open="79.38" Close="79.9" High="79.97" Low="78.63" Volume="5399700" />
|
|
<StockData Name="6" Date="08/21/2006 00:00:00" Price="79.28" Open="79.51" Close="79.28" High="79.88" Low="78.87" Volume="3676500" />
|
|
<StockData Name="6" Date="08/22/2006 00:00:00" Price="78.95" Open="79.28" Close="78.95" High="79.55" Low="78.61" Volume="4057200" />
|
|
<StockData Name="6" Date="08/23/2006 00:00:00" Price="78.67" Open="78.95" Close="78.67" High="79.47" Low="78.42" Volume="3428500" />
|
|
<StockData Name="6" Date="08/24/2006 00:00:00" Price="79.38" Open="78.9" Close="79.38" High="79.5" Low="78.87" Volume="3473300" />
|
|
<StockData Name="6" Date="08/25/2006 00:00:00" Price="79.88" Open="79.2" Close="79.88" High="80" Low="79.14" Volume="3428100" />
|
|
<StockData Name="6" Date="08/28/2006 00:00:00" Price="80.32" Open="79.91" Close="80.32" High="80.47" Low="79.76" Volume="5259400" />
|
|
<StockData Name="6" Date="08/29/2006 00:00:00" Price="81.4" Open="80.06" Close="81.4" High="81.48" Low="80.06" Volume="5208500" />
|
|
<StockData Name="6" Date="08/30/2006 00:00:00" Price="81.22" Open="81.26" Close="81.22" High="81.68" Low="80.84" Volume="4439000" />
|
|
<StockData Name="6" Date="08/31/2006 00:00:00" Price="80.97" Open="81.3" Close="80.97" High="81.5" Low="80.78" Volume="3786200" />
|
|
<StockData Name="6" Date="09/01/2006 00:00:00" Price="81.41" Open="81.13" Close="81.41" High="81.57" Low="80.81" Volume="3294000" />
|
|
<StockData Name="6" Date="09/05/2006 00:00:00" Price="80.85" Open="81.19" Close="80.85" High="81.54" Low="80.6" Volume="3968500" />
|
|
<StockData Name="6" Date="09/06/2006 00:00:00" Price="80.28" Open="80.29" Close="80.28" High="80.69" Low="80.17" Volume="3727600" />
|
|
<StockData Name="6" Date="09/07/2006 00:00:00" Price="79.4" Open="79.9" Close="79.4" High="80.38" Low="79.31" Volume="3913600" />
|
|
<StockData Name="6" Date="09/08/2006 00:00:00" Price="80.66" Open="79.6" Close="80.66" High="80.86" Low="79.35" Volume="4498600" />
|
|
<StockData Name="6" Date="09/11/2006 00:00:00" Price="80.93" Open="80.6" Close="80.93" High="81.2" Low="80.25" Volume="4316200" />
|
|
<StockData Name="6" Date="09/12/2006 00:00:00" Price="82.28" Open="81.14" Close="82.28" High="82.5" Low="81.06" Volume="5722200" />
|
|
<StockData Name="6" Date="09/13/2006 00:00:00" Price="82.21" Open="82.25" Close="82.21" High="82.7" Low="81.84" Volume="4980200" />
|
|
<StockData Name="6" Date="09/14/2006 00:00:00" Price="82.47" Open="81.9" Close="82.47" High="83" Low="81.74" Volume="4265300" />
|
|
<StockData Name="6" Date="09/15/2006 00:00:00" Price="82.94" Open="83.21" Close="82.94" High="83.59" Low="82.79" Volume="8203800" />
|
|
<StockData Name="6" Date="09/18/2006 00:00:00" Price="82.24" Open="82.56" Close="82.24" High="83.21" Low="82.17" Volume="4417600" />
|
|
<StockData Name="6" Date="09/19/2006 00:00:00" Price="81.87" Open="81.97" Close="81.87" High="82.09" Low="81.42" Volume="5088700" />
|
|
<StockData Name="6" Date="09/20/2006 00:00:00" Price="83.42" Open="82.37" Close="83.42" High="83.79" Low="82.2" Volume="7524600" />
|
|
<StockData Name="6" Date="09/21/2006 00:00:00" Price="81.61" Open="82.61" Close="81.61" High="83.25" Low="81.35" Volume="8909000" />
|
|
<StockData Name="6" Date="09/22/2006 00:00:00" Price="81.21" Open="81.75" Close="81.21" High="82.12" Low="81.01" Volume="4350200" />
|
|
<StockData Name="6" Date="09/25/2006 00:00:00" Price="82" Open="81.65" Close="82" High="82.28" Low="81.28" Volume="5685100" />
|
|
<StockData Name="6" Date="09/26/2006 00:00:00" Price="82.5" Open="81.9" Close="82.5" High="82.66" Low="81.7" Volume="4918000" />
|
|
<StockData Name="6" Date="09/27/2006 00:00:00" Price="82.09" Open="82" Close="82.09" High="82.67" Low="81.71" Volume="5881600" />
|
|
<StockData Name="6" Date="09/28/2006 00:00:00" Price="81.99" Open="81.85" Close="81.99" High="82.35" Low="81.72" Volume="4593200" />
|
|
<StockData Name="6" Date="09/29/2006 00:00:00" Price="81.94" Open="81.9" Close="81.94" High="82.79" Low="81.77" Volume="4770700" />
|
|
<StockData Name="6" Date="10/02/2006 00:00:00" Price="81.87" Open="81.76" Close="81.87" High="82.47" Low="81.58" Volume="4483300" />
|
|
<StockData Name="6" Date="10/03/2006 00:00:00" Price="81.65" Open="81.88" Close="81.65" High="82.26" Low="81.56" Volume="4838500" />
|
|
<StockData Name="6" Date="10/04/2006 00:00:00" Price="83.1" Open="81.65" Close="83.1" High="83.25" Low="81.63" Volume="6231900" />
|
|
<StockData Name="6" Date="10/05/2006 00:00:00" Price="82.92" Open="82.81" Close="82.92" High="83.21" Low="82.6" Volume="4956700" />
|
|
<StockData Name="6" Date="10/06/2006 00:00:00" Price="83.14" Open="82.93" Close="83.14" High="83.78" Low="82.5" Volume="5340900" />
|
|
<StockData Name="6" Date="10/09/2006 00:00:00" Price="84" Open="83.14" Close="84" High="84.08" Low="83" Volume="4490200" />
|
|
<StockData Name="6" Date="10/10/2006 00:00:00" Price="84.19" Open="83.71" Close="84.19" High="84.63" Low="83.56" Volume="4713500" />
|
|
<StockData Name="6" Date="10/11/2006 00:00:00" Price="84.19" Open="84.15" Close="84.19" High="84.69" Low="83.79" Volume="5210600" />
|
|
<StockData Name="6" Date="10/12/2006 00:00:00" Price="84.7" Open="84.2" Close="84.7" High="84.9" Low="84.1" Volume="4661700" />
|
|
<StockData Name="6" Date="10/13/2006 00:00:00" Price="86.08" Open="84.45" Close="86.08" High="86.21" Low="84.44" Volume="7788600" />
|
|
<StockData Name="6" Date="10/16/2006 00:00:00" Price="86.71" Open="86.08" Close="86.71" High="87.6" Low="85.75" Volume="8633700" />
|
|
<StockData Name="6" Date="10/17/2006 00:00:00" Price="86.95" Open="86.33" Close="86.95" High="87.94" Low="86.22" Volume="13338000" />
|
|
<StockData Name="6" Date="10/18/2006 00:00:00" Price="89.82" Open="90.51" Close="89.82" High="92.04" Low="89.73" Volume="27876400" />
|
|
<StockData Name="6" Date="10/19/2006 00:00:00" Price="89.86" Open="89.8" Close="89.86" High="90.98" Low="89.31" Volume="10676400" />
|
|
<StockData Name="6" Date="10/20/2006 00:00:00" Price="90.48" Open="90.04" Close="90.48" High="90.7" Low="89.55" Volume="7391600" />
|
|
<StockData Name="6" Date="10/23/2006 00:00:00" Price="91.56" Open="90.05" Close="91.56" High="92" Low="90.01" Volume="8862300" />
|
|
<StockData Name="6" Date="10/24/2006 00:00:00" Price="91.49" Open="90.91" Close="91.49" High="91.95" Low="90.8" Volume="9222500" />
|
|
<StockData Name="6" Date="10/25/2006 00:00:00" Price="91.83" Open="91.21" Close="91.83" High="91.99" Low="90.94" Volume="6122100" />
|
|
<StockData Name="6" Date="10/26/2006 00:00:00" Price="91.54" Open="91.83" Close="91.54" High="91.93" Low="91.25" Volume="4990300" />
|
|
<StockData Name="6" Date="10/27/2006 00:00:00" Price="90.76" Open="90.91" Close="90.76" High="91.89" Low="90.58" Volume="5840300" />
|
|
<StockData Name="6" Date="10/30/2006 00:00:00" Price="91.5" Open="89.8" Close="91.5" High="92" Low="89.8" Volume="5594100" />
|
|
<StockData Name="6" Date="10/31/2006 00:00:00" Price="92.33" Open="91.5" Close="92.33" High="92.68" Low="91.5" Volume="9267600" />
|
|
<StockData Name="6" Date="11/01/2006 00:00:00" Price="91.8" Open="92.5" Close="91.8" High="92.68" Low="91.5" Volume="5846200" />
|
|
<StockData Name="6" Date="11/02/2006 00:00:00" Price="91.68" Open="91.8" Close="91.68" High="91.95" Low="91.25" Volume="4895200" />
|
|
<StockData Name="6" Date="11/03/2006 00:00:00" Price="91.41" Open="91.76" Close="91.41" High="92.34" Low="91.18" Volume="4509200" />
|
|
<StockData Name="6" Date="11/06/2006 00:00:00" Price="92.6" Open="91.5" Close="92.6" High="92.74" Low="91.5" Volume="6240900" />
|
|
<StockData Name="6" Date="11/07/2006 00:00:00" Price="92.75" Open="92.42" Close="92.75" High="93.4" Low="92.41" Volume="7305200" />
|
|
<StockData Name="6" Date="11/08/2006 00:00:00" Price="92.59" Open="92.25" Close="92.59" High="92.92" Low="92.01" Volume="6022200" />
|
|
<StockData Name="6" Date="11/09/2006 00:00:00" Price="92.42" Open="92.59" Close="92.42" High="93.19" Low="92.37" Volume="4518900" />
|
|
<StockData Name="6" Date="11/10/2006 00:00:00" Price="91.76" Open="92.3" Close="91.76" High="92.35" Low="91.63" Volume="5369600" />
|
|
<StockData Name="6" Date="11/13/2006 00:00:00" Price="92.07" Open="91.55" Close="92.07" High="92.43" Low="91.41" Volume="4359400" />
|
|
<StockData Name="6" Date="11/14/2006 00:00:00" Price="93.29" Open="92" Close="93.29" High="93.29" Low="91.65" Volume="5873000" />
|
|
<StockData Name="6" Date="11/15/2006 00:00:00" Price="93.11" Open="93.08" Close="93.11" High="93.28" Low="92.54" Volume="4172800" />
|
|
<StockData Name="6" Date="11/16/2006 00:00:00" Price="93.47" Open="93.07" Close="93.47" High="93.6" Low="92.6" Volume="4171500" />
|
|
<StockData Name="6" Date="11/17/2006 00:00:00" Price="93.81" Open="93.42" Close="93.81" High="94.05" Low="93.31" Volume="5251000" />
|
|
<StockData Name="6" Date="11/20/2006 00:00:00" Price="93.25" Open="93.6" Close="93.25" High="93.8" Low="93.01" Volume="5010600" />
|
|
<StockData Name="6" Date="11/21/2006 00:00:00" Price="93.08" Open="93.01" Close="93.08" High="93.43" Low="92.85" Volume="3068900" />
|
|
<StockData Name="6" Date="11/22/2006 00:00:00" Price="93.52" Open="92.9" Close="93.52" High="93.74" Low="92.8" Volume="3351700" />
|
|
<StockData Name="6" Date="11/24/2006 00:00:00" Price="93.35" Open="93.05" Close="93.35" High="93.75" Low="92.98" Volume="2130600" />
|
|
<StockData Name="6" Date="11/27/2006 00:00:00" Price="91.45" Open="92.71" Close="91.45" High="93.24" Low="91.12" Volume="6284000" />
|
|
<StockData Name="6" Date="11/28/2006 00:00:00" Price="91.35" Open="90.65" Close="91.35" High="91.57" Low="90.43" Volume="4962500" />
|
|
<StockData Name="6" Date="11/29/2006 00:00:00" Price="91.52" Open="91.35" Close="91.52" High="91.66" Low="91.01" Volume="4623000" />
|
|
<StockData Name="6" Date="11/30/2006 00:00:00" Price="91.92" Open="91.35" Close="91.92" High="92.48" Low="91.25" Volume="6470700" />
|
|
<StockData Name="6" Date="12/01/2006 00:00:00" Price="91.25" Open="91.9" Close="91.25" High="91.91" Low="90.55" Volume="5446700" />
|
|
<StockData Name="6" Date="12/04/2006 00:00:00" Price="93.51" Open="92.5" Close="93.51" High="93.95" Low="92.25" Volume="7511500" />
|
|
<StockData Name="6" Date="12/05/2006 00:00:00" Price="94.48" Open="93.51" Close="94.48" High="94.64" Low="93.44" Volume="6886200" />
|
|
<StockData Name="6" Date="12/06/2006 00:00:00" Price="94.12" Open="94.48" Close="94.12" High="94.87" Low="94.01" Volume="5949700" />
|
|
<StockData Name="6" Date="12/07/2006 00:00:00" Price="94.23" Open="94" Close="94.23" High="94.43" Low="93.55" Volume="4310800" />
|
|
<StockData Name="6" Date="12/08/2006 00:00:00" Price="93.86" Open="93.65" Close="93.86" High="94.39" Low="93.47" Volume="4140700" />
|
|
<StockData Name="6" Date="12/11/2006 00:00:00" Price="93.64" Open="93.72" Close="93.64" High="94.35" Low="93.56" Volume="3459200" />
|
|
<StockData Name="6" Date="12/12/2006 00:00:00" Price="94.12" Open="93.6" Close="94.12" High="94.85" Low="93.3" Volume="7799300" />
|
|
<StockData Name="6" Date="12/13/2006 00:00:00" Price="94.77" Open="94.78" Close="94.77" High="95.33" Low="94.5" Volume="6441300" />
|
|
<StockData Name="6" Date="12/14/2006 00:00:00" Price="95.36" Open="94.97" Close="95.36" High="95.72" Low="94.54" Volume="4644200" />
|
|
<StockData Name="6" Date="12/15/2006 00:00:00" Price="95.3" Open="95.61" Close="95.3" High="95.8" Low="95.05" Volume="8086700" />
|
|
<StockData Name="6" Date="12/18/2006 00:00:00" Price="95.44" Open="94.95" Close="95.44" High="96.16" Low="94.8" Volume="7984900" />
|
|
<StockData Name="6" Date="12/19/2006 00:00:00" Price="96" Open="95.1" Close="96" High="96.39" Low="94.91" Volume="4933400" />
|
|
<StockData Name="6" Date="12/20/2006 00:00:00" Price="96" Open="96.1" Close="96" High="96.5" Low="95.7" Volume="3713200" />
|
|
<StockData Name="6" Date="12/21/2006 00:00:00" Price="95.91" Open="95.78" Close="95.91" High="96.5" Low="95.53" Volume="4406200" />
|
|
<StockData Name="6" Date="12/22/2006 00:00:00" Price="95.25" Open="95.75" Close="95.25" High="95.98" Low="95.24" Volume="3031500" />
|
|
<StockData Name="6" Date="12/26/2006 00:00:00" Price="95.66" Open="95" Close="95.66" High="95.81" Low="94.92" Volume="2278700" />
|
|
<StockData Name="6" Date="12/27/2006 00:00:00" Price="97.2" Open="96.3" Close="97.2" High="97.23" Low="96.27" Volume="4571800" />
|
|
<StockData Name="6" Date="12/28/2006 00:00:00" Price="96.97" Open="97.11" Close="96.97" High="97.4" Low="96.87" Volume="4501900" />
|
|
<StockData Name="6" Date="12/29/2006 00:00:00" Price="97.15" Open="97" Close="97.15" High="97.88" Low="96.83" Volume="4455900" />
|
|
<StockData Name="6" Date="01/03/2007 00:00:00" Price="97.27" Open="97.18" Close="97.27" High="98.4" Low="96.26" Volume="9199500" />
|
|
<StockData Name="6" Date="01/04/2007 00:00:00" Price="98.31" Open="97.25" Close="98.31" High="98.79" Low="96.88" Volume="10557200" />
|
|
<StockData Name="6" Date="01/05/2007 00:00:00" Price="97.42" Open="97.6" Close="97.42" High="97.95" Low="96.91" Volume="7222900" />
|
|
<StockData Name="6" Date="01/08/2007 00:00:00" Price="98.9" Open="98.5" Close="98.9" High="99.5" Low="98.35" Volume="10340100" />
|
|
<StockData Name="6" Date="01/09/2007 00:00:00" Price="100.07" Open="99.08" Close="100.07" High="100.33" Low="99.07" Volume="11108900" />
|
|
<StockData Name="6" Date="01/10/2007 00:00:00" Price="98.89" Open="98.5" Close="98.89" High="99.05" Low="97.93" Volume="8744900" />
|
|
<StockData Name="6" Date="01/11/2007 00:00:00" Price="98.65" Open="99" Close="98.65" High="99.9" Low="98.5" Volume="8000800" />
|
|
<StockData Name="6" Date="01/12/2007 00:00:00" Price="99.34" Open="98.99" Close="99.34" High="99.69" Low="98.5" Volume="6636600" />
|
|
<StockData Name="6" Date="01/16/2007 00:00:00" Price="100.82" Open="99.4" Close="100.82" High="100.84" Low="99.3" Volume="9602200" />
|
|
<StockData Name="6" Date="01/17/2007 00:00:00" Price="100.02" Open="100.69" Close="100.02" High="100.9" Low="99.9" Volume="8202100" />
|
|
<StockData Name="6" Date="01/18/2007 00:00:00" Price="99.45" Open="99.8" Close="99.45" High="99.95" Low="98.91" Volume="14725000" />
|
|
<StockData Name="6" Date="01/19/2007 00:00:00" Price="96.17" Open="95" Close="96.17" High="96.85" Low="94.55" Volume="26036800" />
|
|
<StockData Name="6" Date="01/22/2007 00:00:00" Price="97.11" Open="96.42" Close="97.11" High="97.23" Low="96.12" Volume="13540700" />
|
|
<StockData Name="6" Date="01/23/2007 00:00:00" Price="97.08" Open="96.91" Close="97.08" High="97.38" Low="96.2" Volume="10337400" />
|
|
<StockData Name="6" Date="01/24/2007 00:00:00" Price="97.4" Open="97.08" Close="97.4" High="97.58" Low="96.58" Volume="5700000" />
|
|
<StockData Name="6" Date="01/25/2007 00:00:00" Price="97.51" Open="97.22" Close="97.51" High="97.92" Low="97.22" Volume="6231300" />
|
|
<StockData Name="6" Date="01/26/2007 00:00:00" Price="97.45" Open="97.52" Close="97.45" High="97.83" Low="96.84" Volume="5771200" />
|
|
<StockData Name="6" Date="01/29/2007 00:00:00" Price="98.54" Open="97.7" Close="98.54" High="98.66" Low="97.45" Volume="7295000" />
|
|
<StockData Name="6" Date="01/30/2007 00:00:00" Price="99.37" Open="98.57" Close="99.37" High="99.45" Low="98.5" Volume="7178000" />
|
|
<StockData Name="6" Date="01/31/2007 00:00:00" Price="99.15" Open="98.8" Close="99.15" High="99.48" Low="98.35" Volume="6447300" />
|
|
<StockData Name="6" Date="02/01/2007 00:00:00" Price="99" Open="98.97" Close="99" High="99.18" Low="97.96" Volume="6612400" />
|
|
<StockData Name="6" Date="02/02/2007 00:00:00" Price="99.17" Open="99.1" Close="99.17" High="99.73" Low="98.88" Volume="6657000" />
|
|
<StockData Name="6" Date="02/05/2007 00:00:00" Price="100.38" Open="99.17" Close="100.38" High="100.44" Low="98.9" Volume="8309900" />
|
|
<StockData Name="6" Date="02/06/2007 00:00:00" Price="99.85" Open="100" Close="99.85" High="100.4" Low="99.54" Volume="6532800" />
|
|
<StockData Name="6" Date="02/07/2007 00:00:00" Price="99.54" Open="99.8" Close="99.54" High="100.36" Low="99.12" Volume="7698200" />
|
|
<StockData Name="6" Date="02/08/2007 00:00:00" Price="99.62" Open="98.9" Close="99.62" High="99.74" Low="98.65" Volume="6152300" />
|
|
<StockData Name="6" Date="02/09/2007 00:00:00" Price="98.55" Open="99.52" Close="98.55" High="99.7" Low="97.81" Volume="6101300" />
|
|
<StockData Name="6" Date="02/12/2007 00:00:00" Price="98.58" Open="98.8" Close="98.58" High="99.2" Low="98.22" Volume="5331043" />
|
|
<StockData Name="6" Date="02/13/2007 00:00:00" Price="98.29" Open="98.6" Close="98.29" High="98.74" Low="97.8" Volume="5703015" />
|
|
<StockData Name="6" Date="02/14/2007 00:00:00" Price="99.2" Open="98.5" Close="99.2" High="99.43" Low="98.25" Volume="5644733" />
|
|
<StockData Name="6" Date="02/15/2007 00:00:00" Price="98.92" Open="99.06" Close="98.92" High="99.52" Low="98.48" Volume="5568600" />
|
|
<StockData Name="6" Date="02/16/2007 00:00:00" Price="98.99" Open="99.12" Close="98.99" High="99.25" Low="98.63" Volume="4800700" />
|
|
<StockData Name="6" Date="02/20/2007 00:00:00" Price="99.35" Open="98.66" Close="99.35" High="99.46" Low="98.55" Volume="4124200" />
|
|
<StockData Name="6" Date="02/21/2007 00:00:00" Price="99.09" Open="99.35" Close="99.09" High="99.37" Low="98.7" Volume="4302400" />
|
|
<StockData Name="6" Date="02/22/2007 00:00:00" Price="98.5" Open="98.8" Close="98.5" High="99.5" Low="97.77" Volume="5902500" />
|
|
<StockData Name="6" Date="02/23/2007 00:00:00" Price="97.73" Open="98.4" Close="97.73" High="98.44" Low="97.41" Volume="6357000" />
|
|
<StockData Name="6" Date="02/26/2007 00:00:00" Price="96.91" Open="97.86" Close="96.91" High="97.86" Low="96.46" Volume="5923691" />
|
|
<StockData Name="6" Date="02/27/2007 00:00:00" Price="93.96" Open="96" Close="93.96" High="96.01" Low="92.88" Volume="12071500" />
|
|
<StockData Name="6" Date="02/28/2007 00:00:00" Price="92.94" Open="93.71" Close="92.94" High="94.09" Low="92.47" Volume="12191600" />
|
|
<StockData Name="6" Date="03/01/2007 00:00:00" Price="92.27" Open="90.25" Close="92.27" High="93.05" Low="88.77" Volume="12865732" />
|
|
<StockData Name="6" Date="03/02/2007 00:00:00" Price="90.9" Open="92" Close="90.9" High="92.37" Low="90.84" Volume="9451500" />
|
|
<StockData Name="6" Date="03/05/2007 00:00:00" Price="91.81" Open="90.25" Close="91.81" High="92.15" Low="90.1" Volume="10334713" />
|
|
<StockData Name="6" Date="03/06/2007 00:00:00" Price="93.8" Open="91.81" Close="93.8" High="93.89" Low="92.26" Volume="9184500" />
|
|
<StockData Name="6" Date="03/07/2007 00:00:00" Price="93.94" Open="93.8" Close="93.94" High="94.85" Low="93.62" Volume="10269300" />
|
|
<StockData Name="6" Date="03/08/2007 00:00:00" Price="93" Open="94.5" Close="93" High="94.82" Low="92.52" Volume="7404500" />
|
|
<StockData Name="6" Date="03/09/2007 00:00:00" Price="93.28" Open="93.48" Close="93.28" High="94" Low="92.82" Volume="6333100" />
|
|
<StockData Name="6" Date="03/12/2007 00:00:00" Price="94.11" Open="93.68" Close="94.11" High="94.17" Low="92.97" Volume="5531300" />
|
|
<StockData Name="6" Date="03/13/2007 00:00:00" Price="92.71" Open="93.86" Close="92.71" High="94.47" Low="92.62" Volume="7539100" />
|
|
<StockData Name="6" Date="03/14/2007 00:00:00" Price="93.76" Open="94.11" Close="93.76" High="94.03" Low="92.1" Volume="8714065" />
|
|
<StockData Name="6" Date="03/15/2007 00:00:00" Price="93.45" Open="93.4" Close="93.45" High="93.97" Low="93.1" Volume="5910149" />
|
|
<StockData Name="6" Date="03/16/2007 00:00:00" Price="93.25" Open="94.45" Close="93.25" High="94.45" Low="93.02" Volume="8733050" />
|
|
<StockData Name="6" Date="03/19/2007 00:00:00" Price="93.99" Open="93.95" Close="93.99" High="94.32" Low="93.39" Volume="4568062" />
|
|
<StockData Name="6" Date="03/20/2007 00:00:00" Price="94.5" Open="94" Close="94.5" High="94.53" Low="93.55" Volume="4560000" />
|
|
<StockData Name="6" Date="03/21/2007 00:00:00" Price="95.36" Open="94.5" Close="95.36" High="95.81" Low="93.83" Volume="7665695" />
|
|
<StockData Name="6" Date="03/22/2007 00:00:00" Price="95.19" Open="95.1" Close="95.19" High="95.44" Low="94.65" Volume="5993550" />
|
|
<StockData Name="6" Date="03/23/2007 00:00:00" Price="95.03" Open="94.82" Close="95.03" High="95.22" Low="94.65" Volume="4412483" />
|
|
<StockData Name="6" Date="03/26/2007 00:00:00" Price="95" Open="95" Close="95" High="95.25" Low="94.32" Volume="6729345" />
|
|
<StockData Name="6" Date="03/27/2007 00:00:00" Price="94.73" Open="94.71" Close="94.73" High="95.03" Low="94.2" Volume="4695800" />
|
|
<StockData Name="6" Date="03/28/2007 00:00:00" Price="94.26" Open="93.9" Close="94.26" High="95.02" Low="93.8" Volume="8128557" />
|
|
<StockData Name="6" Date="03/29/2007 00:00:00" Price="94.57" Open="94.66" Close="94.57" High="95.11" Low="93.96" Volume="6851600" />
|
|
<StockData Name="6" Date="03/30/2007 00:00:00" Price="94.26" Open="94.24" Close="94.26" High="94.75" Low="93.57" Volume="7638050" />
|
|
<StockData Name="6" Date="04/02/2007 00:00:00" Price="95.21" Open="94.26" Close="95.21" High="95.5" Low="94.06" Volume="5883700" />
|
|
<StockData Name="6" Date="04/03/2007 00:00:00" Price="96.1" Open="95.45" Close="96.1" High="96.23" Low="95.33" Volume="5730800" />
|
|
<StockData Name="6" Date="04/04/2007 00:00:00" Price="96.21" Open="95.8" Close="96.21" High="96.45" Low="95.57" Volume="4277725" />
|
|
<StockData Name="6" Date="04/05/2007 00:00:00" Price="96.52" Open="95.98" Close="96.52" High="96.75" Low="95.75" Volume="3307100" />
|
|
<StockData Name="6" Date="04/09/2007 00:00:00" Price="96.62" Open="96.43" Close="96.62" High="96.94" Low="96.12" Volume="4850581" />
|
|
<StockData Name="6" Date="04/10/2007 00:00:00" Price="96.46" Open="96.4" Close="96.46" High="96.8" Low="96.16" Volume="3596400" />
|
|
<StockData Name="6" Date="04/11/2007 00:00:00" Price="95.16" Open="96.51" Close="95.16" High="96.7" Low="94.95" Volume="5940774" />
|
|
<StockData Name="6" Date="04/12/2007 00:00:00" Price="95.67" Open="95.16" Close="95.67" High="95.82" Low="94.53" Volume="7085294" />
|
|
<StockData Name="6" Date="04/13/2007 00:00:00" Price="94.93" Open="95.75" Close="94.93" High="95.75" Low="94.59" Volume="6027883" />
|
|
<StockData Name="6" Date="04/16/2007 00:00:00" Price="96.18" Open="94.99" Close="96.18" High="96.3" Low="94.72" Volume="6865100" />
|
|
<StockData Name="6" Date="04/17/2007 00:00:00" Price="97.12" Open="96.3" Close="97.12" High="97.66" Low="96.02" Volume="10271833" />
|
|
<StockData Name="6" Date="04/18/2007 00:00:00" Price="94.8" Open="94.8" Close="94.8" High="95.91" Low="94.4" Volume="15871734" />
|
|
<StockData Name="6" Date="04/19/2007 00:00:00" Price="94.29" Open="94.5" Close="94.29" High="94.87" Low="94" Volume="9446948" />
|
|
<StockData Name="6" Date="04/20/2007 00:00:00" Price="94.58" Open="95.02" Close="94.58" High="95.15" Low="93.91" Volume="9340296" />
|
|
<StockData Name="6" Date="04/23/2007 00:00:00" Price="95.21" Open="95.16" Close="95.21" High="95.73" Low="95.05" Volume="7247500" />
|
|
<StockData Name="6" Date="04/24/2007 00:00:00" Price="98.49" Open="97.23" Close="98.49" High="99.9" Low="97.23" Volume="21494578" />
|
|
<StockData Name="6" Date="04/25/2007 00:00:00" Price="101.46" Open="98.74" Close="101.46" High="101.7" Low="98.73" Volume="14827675" />
|
|
<StockData Name="6" Date="04/26/2007 00:00:00" Price="100.9" Open="101" Close="100.9" High="101.5" Low="100.21" Volume="8615188" />
|
|
<StockData Name="6" Date="04/27/2007 00:00:00" Price="101.17" Open="100.3" Close="101.17" High="101.17" Low="100.06" Volume="6141359" />
|
|
<StockData Name="6" Date="04/30/2007 00:00:00" Price="102.21" Open="101.11" Close="102.21" High="103" Low="100.97" Volume="10050699" />
|
|
<StockData Name="6" Date="05/01/2007 00:00:00" Price="103.17" Open="102.06" Close="103.17" High="103.17" Low="102.05" Volume="8672146" />
|
|
<StockData Name="6" Date="05/02/2007 00:00:00" Price="102.22" Open="102.8" Close="102.22" High="103.14" Low="102.13" Volume="7045178" />
|
|
<StockData Name="6" Date="05/03/2007 00:00:00" Price="102.8" Open="101.75" Close="102.8" High="103" Low="101.35" Volume="7318750" />
|
|
<StockData Name="6" Date="05/04/2007 00:00:00" Price="102.96" Open="102.75" Close="102.96" High="103.03" Low="102.25" Volume="5469734" />
|
|
<StockData Name="6" Date="05/07/2007 00:00:00" Price="103.16" Open="102.76" Close="103.16" High="103.17" Low="102.4" Volume="5620878" />
|
|
<StockData Name="6" Date="05/08/2007 00:00:00" Price="103.29" Open="102.42" Close="103.29" High="103.39" Low="102.21" Volume="5972400" />
|
|
<StockData Name="6" Date="05/09/2007 00:00:00" Price="104.38" Open="103.93" Close="104.38" High="104.75" Low="103.7" Volume="8408086" />
|
|
<StockData Name="6" Date="05/10/2007 00:00:00" Price="104.68" Open="103.82" Close="104.68" High="105.11" Low="103.71" Volume="8959800" />
|
|
<StockData Name="6" Date="05/11/2007 00:00:00" Price="105.98" Open="104.69" Close="105.98" High="105.99" Low="104.67" Volume="6026250" />
|
|
<StockData Name="6" Date="05/14/2007 00:00:00" Price="105.57" Open="105.81" Close="105.57" High="106.25" Low="104.79" Volume="5732600" />
|
|
<StockData Name="6" Date="05/15/2007 00:00:00" Price="104.83" Open="105.4" Close="104.83" High="105.8" Low="104.7" Volume="6104300" />
|
|
<StockData Name="6" Date="05/16/2007 00:00:00" Price="105.87" Open="105.1" Close="105.87" High="105.89" Low="104.53" Volume="5613508" />
|
|
<StockData Name="6" Date="05/17/2007 00:00:00" Price="105.31" Open="105.61" Close="105.31" High="106.23" Low="104.73" Volume="7720700" />
|
|
<StockData Name="6" Date="05/18/2007 00:00:00" Price="107.99" Open="105.84" Close="107.99" High="108.05" Low="105.6" Volume="9857500" />
|
|
<StockData Name="6" Date="05/21/2007 00:00:00" Price="107.04" Open="107.67" Close="107.04" High="108" Low="106.87" Volume="7534802" />
|
|
<StockData Name="6" Date="05/22/2007 00:00:00" Price="106.7" Open="106.95" Close="106.7" High="107.25" Low="106.01" Volume="5314320" />
|
|
<StockData Name="6" Date="05/23/2007 00:00:00" Price="105.58" Open="106.8" Close="105.58" High="107" Low="105.25" Volume="4396825" />
|
|
<StockData Name="6" Date="05/24/2007 00:00:00" Price="103.95" Open="105.45" Close="103.95" High="105.98" Low="103.57" Volume="6927000" />
|
|
<StockData Name="6" Date="05/25/2007 00:00:00" Price="105.18" Open="103.9" Close="105.18" High="105.43" Low="103.85" Volume="6123000" />
|
|
<StockData Name="6" Date="05/29/2007 00:00:00" Price="105.91" Open="105.57" Close="105.91" High="106.63" Low="105.3" Volume="5420700" />
|
|
<StockData Name="6" Date="05/30/2007 00:00:00" Price="106.93" Open="105.4" Close="106.93" High="107.1" Low="105.21" Volume="7401100" />
|
|
<StockData Name="6" Date="05/31/2007 00:00:00" Price="106.6" Open="107.26" Close="106.6" High="107.67" Low="106" Volume="5106300" />
|
|
<StockData Name="6" Date="06/01/2007 00:00:00" Price="106.54" Open="106.6" Close="106.54" High="107.24" Low="106.02" Volume="5289190" />
|
|
<StockData Name="6" Date="06/04/2007 00:00:00" Price="106.23" Open="106.5" Close="106.23" High="106.59" Low="105.58" Volume="4573470" />
|
|
<StockData Name="6" Date="06/05/2007 00:00:00" Price="105.84" Open="106.55" Close="105.84" High="106.55" Low="105.54" Volume="5247000" />
|
|
<StockData Name="6" Date="06/06/2007 00:00:00" Price="102.41" Open="105.84" Close="102.41" High="105.51" Low="102.39" Volume="30774276" />
|
|
<StockData Name="6" Date="06/07/2007 00:00:00" Price="101.8" Open="102.46" Close="101.8" High="103.17" Low="101.56" Volume="14389421" />
|
|
<StockData Name="6" Date="06/08/2007 00:00:00" Price="103.07" Open="101.8" Close="103.07" High="103.21" Low="101.75" Volume="8223300" />
|
|
<StockData Name="6" Date="06/11/2007 00:00:00" Price="103.22" Open="102.87" Close="103.22" High="104" Low="102.5" Volume="7903004" />
|
|
<StockData Name="6" Date="06/12/2007 00:00:00" Price="102.34" Open="103.11" Close="102.34" High="103.18" Low="102.15" Volume="5578530" />
|
|
<StockData Name="6" Date="06/13/2007 00:00:00" Price="103.12" Open="102.85" Close="103.12" High="103.26" Low="102.1" Volume="6438338" />
|
|
<StockData Name="6" Date="06/14/2007 00:00:00" Price="103.85" Open="103.1" Close="103.85" High="104.24" Low="102.81" Volume="5166300" />
|
|
<StockData Name="6" Date="06/15/2007 00:00:00" Price="105.09" Open="104.22" Close="105.09" High="105.19" Low="103.88" Volume="9432708" />
|
|
<StockData Name="6" Date="06/18/2007 00:00:00" Price="105.33" Open="105.27" Close="105.33" High="105.65" Low="104.89" Volume="6373424" />
|
|
<StockData Name="6" Date="06/19/2007 00:00:00" Price="106.5" Open="104.93" Close="106.5" High="106.66" Low="104.9" Volume="5768300" />
|
|
<StockData Name="6" Date="06/20/2007 00:00:00" Price="106" Open="106.5" Close="106" High="107.02" Low="105.95" Volume="6542010" />
|
|
<StockData Name="6" Date="06/21/2007 00:00:00" Price="106.6" Open="105.77" Close="106.6" High="107" Low="105.61" Volume="5587800" />
|
|
<StockData Name="6" Date="06/22/2007 00:00:00" Price="104.44" Open="105.96" Close="104.44" High="106.44" Low="104.44" Volume="10822600" />
|
|
<StockData Name="6" Date="06/25/2007 00:00:00" Price="105.1" Open="104.73" Close="105.1" High="105.77" Low="104.5" Volume="8477800" />
|
|
<StockData Name="6" Date="06/26/2007 00:00:00" Price="105.33" Open="105.1" Close="105.33" High="106.06" Low="104.82" Volume="5229600" />
|
|
<StockData Name="6" Date="06/27/2007 00:00:00" Price="105.43" Open="104.75" Close="105.43" High="105.47" Low="104.4" Volume="5403900" />
|
|
<StockData Name="6" Date="06/28/2007 00:00:00" Price="105.95" Open="105.52" Close="105.95" High="106.92" Low="105.22" Volume="5430900" />
|
|
<StockData Name="6" Date="06/29/2007 00:00:00" Price="105.25" Open="105.96" Close="105.25" High="106.58" Low="104.1" Volume="7018355" />
|
|
<StockData Name="6" Date="07/02/2007 00:00:00" Price="105.01" Open="105.39" Close="105.01" High="105.8" Low="104.58" Volume="4702454" />
|
|
<StockData Name="6" Date="07/03/2007 00:00:00" Price="106.58" Open="105.01" Close="106.58" High="107.08" Low="105.24" Volume="4220100" />
|
|
<StockData Name="6" Date="07/05/2007 00:00:00" Price="108.05" Open="106.31" Close="108.05" High="108.39" Low="105.98" Volume="6671400" />
|
|
<StockData Name="6" Date="07/06/2007 00:00:00" Price="109.03" Open="107.79" Close="109.03" High="109.66" Low="107.66" Volume="8977138" />
|
|
<StockData Name="6" Date="07/09/2007 00:00:00" Price="108.97" Open="108.73" Close="108.97" High="109.35" Low="108.2" Volume="6046268" />
|
|
<StockData Name="6" Date="07/10/2007 00:00:00" Price="108.63" Open="108.55" Close="108.63" High="109.15" Low="108.25" Volume="6209300" />
|
|
<StockData Name="6" Date="07/11/2007 00:00:00" Price="109.1" Open="108.3" Close="109.1" High="109.6" Low="108.25" Volume="5889600" />
|
|
<StockData Name="6" Date="07/12/2007 00:00:00" Price="109.28" Open="109.35" Close="109.28" High="109.65" Low="108.22" Volume="9544093" />
|
|
<StockData Name="6" Date="07/13/2007 00:00:00" Price="108.6" Open="108.75" Close="108.6" High="109.2" Low="108.1" Volume="7124067" />
|
|
<StockData Name="6" Date="07/16/2007 00:00:00" Price="109.66" Open="108.57" Close="109.66" High="110.04" Low="108.42" Volume="8866296" />
|
|
<StockData Name="6" Date="07/17/2007 00:00:00" Price="110.77" Open="109.66" Close="110.77" High="111.47" Low="109.45" Volume="7619829" />
|
|
<StockData Name="6" Date="07/18/2007 00:00:00" Price="111.08" Open="110.25" Close="111.08" High="111.88" Low="110.04" Volume="10154029" />
|
|
<StockData Name="6" Date="07/19/2007 00:00:00" Price="115.86" Open="115" Close="115.86" High="116.48" Low="114.65" Volume="17284009" />
|
|
<StockData Name="6" Date="07/20/2007 00:00:00" Price="114.81" Open="114.85" Close="114.81" High="115.86" Low="113.94" Volume="11706300" />
|
|
<StockData Name="6" Date="07/23/2007 00:00:00" Price="116.38" Open="114.88" Close="116.38" High="116.43" Low="114.85" Volume="8043200" />
|
|
<StockData Name="6" Date="07/24/2007 00:00:00" Price="116.17" Open="115.32" Close="116.17" High="117" Low="115.02" Volume="10499791" />
|
|
<StockData Name="6" Date="07/25/2007 00:00:00" Price="118.1" Open="116.19" Close="118.1" High="118.38" Low="115.24" Volume="11342618" />
|
|
<StockData Name="6" Date="07/26/2007 00:00:00" Price="116.53" Open="117.01" Close="116.53" High="118.82" Low="115.52" Volume="16880753" />
|
|
<StockData Name="6" Date="07/27/2007 00:00:00" Price="115.62" Open="116.62" Close="115.62" High="117.95" Low="115.62" Volume="18138635" />
|
|
<StockData Name="6" Date="07/30/2007 00:00:00" Price="114.52" Open="115" Close="114.52" High="115.75" Low="113.52" Volume="15096604" />
|
|
<StockData Name="6" Date="07/31/2007 00:00:00" Price="110.65" Open="114.72" Close="110.65" High="114.72" Low="110.02" Volume="17816454" />
|
|
<StockData Name="6" Date="08/01/2007 00:00:00" Price="112.04" Open="110.39" Close="112.04" High="112.73" Low="110.06" Volume="12390245" />
|
|
<StockData Name="6" Date="08/02/2007 00:00:00" Price="113.23" Open="112.1" Close="113.23" High="114.05" Low="111.5" Volume="11322857" />
|
|
<StockData Name="6" Date="08/03/2007 00:00:00" Price="111.89" Open="113.24" Close="111.89" High="114.18" Low="111.7" Volume="9571245" />
|
|
<StockData Name="6" Date="08/06/2007 00:00:00" Price="113.89" Open="111.97" Close="113.89" High="113.89" Low="111.7" Volume="7245595" />
|
|
<StockData Name="6" Date="08/07/2007 00:00:00" Price="113.53" Open="113.02" Close="113.53" High="114.17" Low="112.25" Volume="8022621" />
|
|
<StockData Name="6" Date="08/08/2007 00:00:00" Price="112.98" Open="114.3" Close="112.98" High="114.6" Low="112.26" Volume="7681519" />
|
|
<StockData Name="6" Date="08/09/2007 00:00:00" Price="110.73" Open="110.77" Close="110.73" High="114.49" Low="110.73" Volume="9086785" />
|
|
<StockData Name="6" Date="08/10/2007 00:00:00" Price="112.64" Open="109.75" Close="112.64" High="113.5" Low="109.7" Volume="9592142" />
|
|
<StockData Name="6" Date="08/13/2007 00:00:00" Price="112.71" Open="112.99" Close="112.71" High="113.95" Low="112.31" Volume="6135600" />
|
|
<StockData Name="6" Date="08/14/2007 00:00:00" Price="112.05" Open="112.83" Close="112.05" High="113.15" Low="111.74" Volume="5615443" />
|
|
<StockData Name="6" Date="08/15/2007 00:00:00" Price="111.23" Open="111" Close="111.23" High="112.85" Low="109.91" Volume="11640523" />
|
|
<StockData Name="6" Date="08/16/2007 00:00:00" Price="109.69" Open="111.23" Close="109.69" High="111.42" Low="103.7" Volume="16723398" />
|
|
<StockData Name="6" Date="08/17/2007 00:00:00" Price="110.9" Open="111.87" Close="110.9" High="112.67" Low="108.66" Volume="15277058" />
|
|
<StockData Name="6" Date="08/20/2007 00:00:00" Price="109.22" Open="110.9" Close="109.22" High="111.1" Low="109.13" Volume="9840612" />
|
|
<StockData Name="6" Date="08/21/2007 00:00:00" Price="109.04" Open="108.9" Close="109.04" High="110.11" Low="108.08" Volume="8458500" />
|
|
<StockData Name="6" Date="08/22/2007 00:00:00" Price="110" Open="110.09" Close="110" High="110.5" Low="109.15" Volume="6330400" />
|
|
<StockData Name="6" Date="08/23/2007 00:00:00" Price="111.45" Open="110.4" Close="111.45" High="111.68" Low="110.01" Volume="8271000" />
|
|
<StockData Name="6" Date="08/24/2007 00:00:00" Price="113.24" Open="111.45" Close="113.24" High="113.25" Low="110.81" Volume="7058700" />
|
|
<StockData Name="6" Date="08/27/2007 00:00:00" Price="113.44" Open="113" Close="113.44" High="113.85" Low="112.8" Volume="4921802" />
|
|
<StockData Name="6" Date="08/28/2007 00:00:00" Price="112" Open="112.9" Close="112" High="113.59" Low="111.63" Volume="6006667" />
|
|
<StockData Name="6" Date="08/29/2007 00:00:00" Price="114.57" Open="112.88" Close="114.57" High="114.98" Low="112.07" Volume="7050800" />
|
|
<StockData Name="6" Date="08/30/2007 00:00:00" Price="115.37" Open="114.57" Close="115.37" High="116" Low="113.62" Volume="7756100" />
|
|
<StockData Name="6" Date="08/31/2007 00:00:00" Price="116.69" Open="115.99" Close="116.69" High="117.35" Low="115.55" Volume="6884700" />
|
|
<StockData Name="6" Date="09/04/2007 00:00:00" Price="118.19" Open="116.34" Close="118.19" High="118.89" Low="116.15" Volume="8071653" />
|
|
<StockData Name="6" Date="09/05/2007 00:00:00" Price="117.88" Open="117.48" Close="117.88" High="118.15" Low="116.55" Volume="6555500" />
|
|
<StockData Name="6" Date="09/06/2007 00:00:00" Price="117.62" Open="117.88" Close="117.62" High="118.75" Low="116.24" Volume="6778614" />
|
|
<StockData Name="6" Date="09/07/2007 00:00:00" Price="115.55" Open="116.2" Close="115.55" High="116.97" Low="115.33" Volume="7511650" />
|
|
<StockData Name="6" Date="09/10/2007 00:00:00" Price="115.8" Open="116.15" Close="115.8" High="117.5" Low="115.32" Volume="6120700" />
|
|
<StockData Name="6" Date="09/11/2007 00:00:00" Price="117.35" Open="116.35" Close="117.35" High="117.78" Low="116.04" Volume="8098700" />
|
|
<StockData Name="6" Date="09/12/2007 00:00:00" Price="116" Open="116.95" Close="116" High="117.4" Low="115.69" Volume="6289315" />
|
|
<StockData Name="6" Date="09/13/2007 00:00:00" Price="115.95" Open="116.3" Close="115.95" High="117" Low="115.74" Volume="4802729" />
|
|
<StockData Name="6" Date="09/14/2007 00:00:00" Price="115.13" Open="115.05" Close="115.13" High="116" Low="114.65" Volume="6904373" />
|
|
<StockData Name="6" Date="09/17/2007 00:00:00" Price="114.52" Open="114.7" Close="114.52" High="115.25" Low="114.3" Volume="5022334" />
|
|
<StockData Name="6" Date="09/18/2007 00:00:00" Price="116.63" Open="115" Close="116.63" High="116.78" Low="114.83" Volume="7839600" />
|
|
<StockData Name="6" Date="09/19/2007 00:00:00" Price="116.67" Open="116.9" Close="116.67" High="117.19" Low="115.78" Volume="10311134" />
|
|
<StockData Name="6" Date="09/20/2007 00:00:00" Price="116.86" Open="116.27" Close="116.86" High="117.65" Low="116.2" Volume="5807863" />
|
|
<StockData Name="6" Date="09/21/2007 00:00:00" Price="116.78" Open="117.89" Close="116.78" High="118.1" Low="116.35" Volume="9097300" />
|
|
<StockData Name="6" Date="09/24/2007 00:00:00" Price="116.25" Open="116.9" Close="116.25" High="117.43" Low="115.85" Volume="5734283" />
|
|
<StockData Name="6" Date="09/25/2007 00:00:00" Price="116.51" Open="116.02" Close="116.51" High="117.59" Low="115.79" Volume="7045116" />
|
|
<StockData Name="6" Date="09/26/2007 00:00:00" Price="117.3" Open="116.94" Close="117.3" High="118.08" Low="116.75" Volume="6695800" />
|
|
<StockData Name="6" Date="09/27/2007 00:00:00" Price="117.71" Open="117.5" Close="117.71" High="118.21" Low="117.04" Volume="5836800" />
|
|
<StockData Name="6" Date="09/28/2007 00:00:00" Price="117.8" Open="117.14" Close="117.8" High="118.5" Low="117.1" Volume="7720200" />
|
|
<StockData Name="6" Date="10/01/2007 00:00:00" Price="119.03" Open="117.61" Close="119.03" High="119.5" Low="117.5" Volume="6778700" />
|
|
<StockData Name="6" Date="10/02/2007 00:00:00" Price="118.36" Open="119.31" Close="118.36" High="119.6" Low="118.14" Volume="6912187" />
|
|
<StockData Name="6" Date="10/03/2007 00:00:00" Price="116.4" Open="117.65" Close="116.4" High="117.84" Low="116.28" Volume="7916471" />
|
|
<StockData Name="6" Date="10/04/2007 00:00:00" Price="115.69" Open="116.2" Close="115.69" High="116.75" Low="115" Volume="6178181" />
|
|
<StockData Name="6" Date="10/05/2007 00:00:00" Price="116.3" Open="116.17" Close="116.3" High="116.71" Low="115.47" Volume="5749327" />
|
|
<StockData Name="6" Date="10/08/2007 00:00:00" Price="117.77" Open="116.1" Close="117.77" High="118.23" Low="115.88" Volume="4823300" />
|
|
<StockData Name="6" Date="10/09/2007 00:00:00" Price="118.3" Open="117.85" Close="118.3" High="118.5" Low="116.42" Volume="5670591" />
|
|
<StockData Name="6" Date="10/10/2007 00:00:00" Price="118.62" Open="118" Close="118.62" High="118.8" Low="117.68" Volume="5913800" />
|
|
<StockData Name="6" Date="10/11/2007 00:00:00" Price="118.05" Open="118.99" Close="118.05" High="121.46" Low="117.37" Volume="13018900" />
|
|
<StockData Name="6" Date="10/12/2007 00:00:00" Price="117.81" Open="118.5" Close="117.81" High="118.89" Low="117.28" Volume="5657396" />
|
|
<StockData Name="6" Date="10/15/2007 00:00:00" Price="118.03" Open="117.95" Close="118.03" High="118.37" Low="116.75" Volume="6271899" />
|
|
<StockData Name="6" Date="10/16/2007 00:00:00" Price="119.6" Open="118.02" Close="119.6" High="119.94" Low="117.5" Volume="11527300" />
|
|
<StockData Name="6" Date="10/17/2007 00:00:00" Price="115.78" Open="118.01" Close="115.78" High="118.01" Low="114.15" Volume="18100500" />
|
|
<StockData Name="6" Date="10/18/2007 00:00:00" Price="114.8" Open="114.82" Close="114.8" High="116.41" Low="114.44" Volume="7737110" />
|
|
<StockData Name="6" Date="10/19/2007 00:00:00" Price="112.28" Open="113.98" Close="112.28" High="114.93" Low="111.8" Volume="10327810" />
|
|
<StockData Name="6" Date="10/22/2007 00:00:00" Price="113.37" Open="110.97" Close="113.37" High="113.88" Low="110.96" Volume="7576895" />
|
|
<StockData Name="6" Date="10/23/2007 00:00:00" Price="114.68" Open="113.78" Close="114.68" High="114.8" Low="113.5" Volume="5563200" />
|
|
<StockData Name="6" Date="10/24/2007 00:00:00" Price="112.95" Open="114.2" Close="112.95" High="114.45" Low="111.68" Volume="8072700" />
|
|
<StockData Name="6" Date="10/25/2007 00:00:00" Price="112.81" Open="113.32" Close="112.81" High="114.4" Low="111.69" Volume="6519830" />
|
|
<StockData Name="6" Date="10/26/2007 00:00:00" Price="113.73" Open="113" Close="113.73" High="114" Low="112.07" Volume="5030300" />
|
|
<StockData Name="6" Date="10/29/2007 00:00:00" Price="114.8" Open="113.9" Close="114.8" High="115.01" Low="113.85" Volume="5103300" />
|
|
<StockData Name="6" Date="10/30/2007 00:00:00" Price="114.12" Open="114.5" Close="114.12" High="114.9" Low="113.75" Volume="4016300" />
|
|
<StockData Name="6" Date="10/31/2007 00:00:00" Price="116.12" Open="114.75" Close="116.12" High="116.25" Low="113.28" Volume="7217155" />
|
|
<StockData Name="6" Date="11/01/2007 00:00:00" Price="113.65" Open="115.5" Close="113.65" High="116.09" Low="113.32" Volume="7594402" />
|
|
<StockData Name="6" Date="11/02/2007 00:00:00" Price="114.59" Open="114.42" Close="114.59" High="115.15" Low="113.57" Volume="6114900" />
|
|
<StockData Name="6" Date="11/05/2007 00:00:00" Price="113.4" Open="115.11" Close="113.4" High="115.11" Low="112.83" Volume="7159407" />
|
|
<StockData Name="6" Date="11/06/2007 00:00:00" Price="113.17" Open="113.49" Close="113.17" High="113.95" Low="111.67" Volume="7299701" />
|
|
<StockData Name="6" Date="11/07/2007 00:00:00" Price="111.08" Open="113.56" Close="111.08" High="113.64" Low="110.9" Volume="7088284" />
|
|
<StockData Name="6" Date="11/08/2007 00:00:00" Price="106.11" Open="110.1" Close="106.11" High="110.32" Low="103.99" Volume="23092568" />
|
|
<StockData Name="6" Date="11/09/2007 00:00:00" Price="100.25" Open="104.92" Close="100.25" High="104.92" Low="99.27" Volume="18084552" />
|
|
<StockData Name="6" Date="11/12/2007 00:00:00" Price="101.45" Open="101.89" Close="101.45" High="104.19" Low="100.7" Volume="13554259" />
|
|
<StockData Name="6" Date="11/13/2007 00:00:00" Price="105.27" Open="102.73" Close="105.27" High="105.74" Low="102.5" Volume="10777961" />
|
|
<StockData Name="6" Date="11/14/2007 00:00:00" Price="103.44" Open="106.12" Close="103.44" High="106.42" Low="102.84" Volume="8479078" />
|
|
<StockData Name="6" Date="11/15/2007 00:00:00" Price="103.6" Open="103.24" Close="103.6" High="105.64" Low="103.05" Volume="8380171" />
|
|
<StockData Name="6" Date="11/16/2007 00:00:00" Price="104.79" Open="104.51" Close="104.79" High="105" Low="103.25" Volume="9294034" />
|
|
<StockData Name="6" Date="11/19/2007 00:00:00" Price="102.22" Open="104.34" Close="102.22" High="105.39" Low="101.34" Volume="9504656" />
|
|
<StockData Name="6" Date="11/20/2007 00:00:00" Price="103.42" Open="102.59" Close="103.42" High="104.97" Low="101.38" Volume="8393339" />
|
|
<StockData Name="6" Date="11/21/2007 00:00:00" Price="102.22" Open="101.41" Close="102.22" High="104.09" Low="101.41" Volume="7097131" />
|
|
<StockData Name="6" Date="11/23/2007 00:00:00" Price="104.05" Open="103.1" Close="104.05" High="104.14" Low="102.32" Volume="2827667" />
|
|
<StockData Name="6" Date="11/26/2007 00:00:00" Price="101.97" Open="104.26" Close="101.97" High="105.15" Low="101.72" Volume="7339966" />
|
|
<StockData Name="6" Date="11/27/2007 00:00:00" Price="103.83" Open="102.7" Close="103.83" High="104.58" Low="101.5" Volume="9117409" />
|
|
<StockData Name="6" Date="11/28/2007 00:00:00" Price="107.37" Open="104.82" Close="107.37" High="108.27" Low="104.36" Volume="9397627" />
|
|
<StockData Name="6" Date="11/29/2007 00:00:00" Price="107.5" Open="107.24" Close="107.5" High="107.87" Low="106.25" Volume="7813802" />
|
|
<StockData Name="6" Date="11/30/2007 00:00:00" Price="105.18" Open="108.57" Close="105.18" High="109.19" Low="103.93" Volume="12900375" />
|
|
<StockData Name="6" Date="12/03/2007 00:00:00" Price="105.83" Open="105.55" Close="105.83" High="107.14" Low="104.58" Volume="7929711" />
|
|
<StockData Name="6" Date="12/04/2007 00:00:00" Price="106.63" Open="105.41" Close="106.63" High="107.42" Low="104.72" Volume="6361726" />
|
|
<StockData Name="6" Date="12/05/2007 00:00:00" Price="108.16" Open="107.83" Close="108.16" High="108.52" Low="106.98" Volume="6090340" />
|
|
<StockData Name="6" Date="12/06/2007 00:00:00" Price="109.7" Open="108" Close="109.7" High="110" Low="107.93" Volume="5315645" />
|
|
<StockData Name="6" Date="12/07/2007 00:00:00" Price="108.86" Open="109.68" Close="108.86" High="110" Low="107.95" Volume="5985432" />
|
|
<StockData Name="6" Date="12/10/2007 00:00:00" Price="109.39" Open="109.38" Close="109.39" High="110.26" Low="109" Volume="4442167" />
|
|
<StockData Name="6" Date="12/11/2007 00:00:00" Price="106.99" Open="109.34" Close="106.99" High="110.4" Low="106.46" Volume="8441444" />
|
|
<StockData Name="6" Date="12/12/2007 00:00:00" Price="108.47" Open="109.17" Close="108.47" High="110.2" Low="107.38" Volume="7879853" />
|
|
<StockData Name="6" Date="12/13/2007 00:00:00" Price="108.18" Open="108" Close="108.18" High="108.64" Low="106.94" Volume="6252789" />
|
|
<StockData Name="6" Date="12/14/2007 00:00:00" Price="105.77" Open="107.31" Close="105.77" High="107.56" Low="104.1" Volume="9711145" />
|
|
<StockData Name="6" Date="12/17/2007 00:00:00" Price="104.53" Open="105.37" Close="104.53" High="105.99" Low="104.11" Volume="7131214" />
|
|
<StockData Name="6" Date="12/18/2007 00:00:00" Price="106.31" Open="105.08" Close="106.31" High="106.97" Low="104.13" Volume="8042727" />
|
|
<StockData Name="6" Date="12/19/2007 00:00:00" Price="107.14" Open="106.54" Close="107.14" High="108.38" Low="105.87" Volume="7032962" />
|
|
<StockData Name="6" Date="12/20/2007 00:00:00" Price="108.84" Open="107.78" Close="108.84" High="109.49" Low="107.61" Volume="8031009" />
|
|
<StockData Name="6" Date="12/21/2007 00:00:00" Price="111.05" Open="109.9" Close="111.05" High="111.16" Low="109.15" Volume="13265799" />
|
|
<StockData Name="6" Date="12/24/2007 00:00:00" Price="111.65" Open="111.2" Close="111.65" High="112" Low="110.55" Volume="2342363" />
|
|
<StockData Name="6" Date="12/26/2007 00:00:00" Price="111.56" Open="110.9" Close="111.56" High="112.19" Low="110.9" Volume="3849396" />
|
|
<StockData Name="6" Date="12/27/2007 00:00:00" Price="109.6" Open="110.53" Close="109.6" High="111.3" Low="109.49" Volume="4514761" />
|
|
<StockData Name="6" Date="12/28/2007 00:00:00" Price="110.09" Open="110.76" Close="110.09" High="110.76" Low="109.11" Volume="5834434" />
|
|
<StockData Name="6" Date="12/31/2007 00:00:00" Price="108.1" Open="109.51" Close="108.1" High="110" Low="107.26" Volume="5732866" />
|
|
<StockData Name="6" Date="01/02/2008 00:00:00" Price="104.69" Open="108.99" Close="104.69" High="108.99" Low="104.17" Volume="9503410" />
|
|
<StockData Name="6" Date="01/03/2008 00:00:00" Price="104.9" Open="104.83" Close="104.9" High="105.57" Low="103.98" Volume="7529206" />
|
|
<StockData Name="6" Date="01/04/2008 00:00:00" Price="101.13" Open="103.95" Close="101.13" High="103.95" Low="100.48" Volume="11034849" />
|
|
<StockData Name="6" Date="01/07/2008 00:00:00" Price="100.05" Open="100.25" Close="100.05" High="101" Low="99.03" Volume="12650525" />
|
|
<StockData Name="6" Date="01/08/2008 00:00:00" Price="97.59" Open="100.05" Close="97.59" High="100.38" Low="97.17" Volume="9434330" />
|
|
<StockData Name="6" Date="01/09/2008 00:00:00" Price="98.31" Open="97.76" Close="98.31" High="99.15" Low="97.16" Volume="10922994" />
|
|
<StockData Name="6" Date="01/10/2008 00:00:00" Price="99.92" Open="97.39" Close="99.92" High="100.86" Low="97.15" Volume="10634722" />
|
|
<StockData Name="6" Date="01/11/2008 00:00:00" Price="97.67" Open="99.2" Close="97.67" High="99.46" Low="97.04" Volume="8959860" />
|
|
<StockData Name="6" Date="01/14/2008 00:00:00" Price="102.93" Open="105.01" Close="102.93" High="105.59" Low="101.33" Volume="18009609" />
|
|
<StockData Name="6" Date="01/15/2008 00:00:00" Price="101.83" Open="102.03" Close="101.83" High="104.64" Low="101.23" Volume="11636336" />
|
|
<StockData Name="6" Date="01/16/2008 00:00:00" Price="101.63" Open="100.14" Close="101.63" High="102.86" Low="100.14" Volume="13031715" />
|
|
<StockData Name="6" Date="01/17/2008 00:00:00" Price="101.1" Open="102" Close="101.1" High="103.45" Low="100.05" Volume="11649716" />
|
|
<StockData Name="6" Date="01/18/2008 00:00:00" Price="103.4" Open="106.72" Close="103.4" High="106.72" Low="102.5" Volume="23871652" />
|
|
<StockData Name="6" Date="01/22/2008 00:00:00" Price="101.22" Open="98.55" Close="101.22" High="103.09" Low="98.55" Volume="15133331" />
|
|
<StockData Name="6" Date="01/23/2008 00:00:00" Price="106.1" Open="99.63" Close="106.1" High="106.34" Low="98.5" Volume="19588039" />
|
|
<StockData Name="6" Date="01/24/2008 00:00:00" Price="106.91" Open="106.38" Close="106.91" High="107.51" Low="104.68" Volume="13026801" />
|
|
<StockData Name="6" Date="01/25/2008 00:00:00" Price="104.52" Open="107.79" Close="104.52" High="107.79" Low="104.1" Volume="10102004" />
|
|
<StockData Name="6" Date="01/28/2008 00:00:00" Price="104.98" Open="104.44" Close="104.98" High="105.77" Low="103.83" Volume="7858457" />
|
|
<StockData Name="6" Date="01/29/2008 00:00:00" Price="106.1" Open="105.5" Close="106.1" High="106.8" Low="104.6" Volume="6616236" />
|
|
<StockData Name="6" Date="01/30/2008 00:00:00" Price="105.65" Open="105.85" Close="105.65" High="107.65" Low="104.86" Volume="7432496" />
|
|
<StockData Name="6" Date="01/31/2008 00:00:00" Price="107.11" Open="104.21" Close="107.11" High="107.97" Low="103.7" Volume="9057402" />
|
|
<StockData Name="6" Date="02/01/2008 00:00:00" Price="109.08" Open="107.16" Close="109.08" High="109.4" Low="105.86" Volume="8047060" />
|
|
<StockData Name="6" Date="02/04/2008 00:00:00" Price="107.93" Open="108.67" Close="107.93" High="109" Low="106.46" Volume="5985430" />
|
|
<StockData Name="6" Date="02/05/2008 00:00:00" Price="105.02" Open="107.06" Close="105.02" High="108.05" Low="104.68" Volume="9048942" />
|
|
<StockData Name="6" Date="02/06/2008 00:00:00" Price="103.59" Open="105.05" Close="103.59" High="106.49" Low="103.58" Volume="8270491" />
|
|
<StockData Name="6" Date="02/07/2008 00:00:00" Price="102.34" Open="102.89" Close="102.34" High="104" Low="100.6" Volume="11255881" />
|
|
<StockData Name="6" Date="02/08/2008 00:00:00" Price="103.27" Open="102.19" Close="103.27" High="103.67" Low="102.07" Volume="6085594" />
|
|
<StockData Name="6" Date="02/11/2008 00:00:00" Price="105.14" Open="103.05" Close="105.14" High="105.55" Low="102.87" Volume="6098285" />
|
|
<StockData Name="6" Date="02/12/2008 00:00:00" Price="106.53" Open="105.16" Close="106.53" High="107.33" Low="104.7" Volume="7650154" />
|
|
<StockData Name="6" Date="02/13/2008 00:00:00" Price="108.42" Open="107.13" Close="108.42" High="108.93" Low="106.8" Volume="6608578" />
|
|
<StockData Name="6" Date="02/14/2008 00:00:00" Price="106.13" Open="107.94" Close="106.13" High="108.5" Low="105.5" Volume="7340533" />
|
|
<StockData Name="6" Date="02/15/2008 00:00:00" Price="106.16" Open="105.27" Close="106.16" High="106.25" Low="105" Volume="6235628" />
|
|
<StockData Name="6" Date="02/19/2008 00:00:00" Price="105" Open="106.94" Close="105" High="107.62" Low="104.64" Volume="7377013" />
|
|
<StockData Name="6" Date="02/20/2008 00:00:00" Price="107.85" Open="105.43" Close="107.85" High="108.21" Low="104.53" Volume="7672837" />
|
|
<StockData Name="6" Date="02/21/2008 00:00:00" Price="106.93" Open="108.1" Close="106.93" High="109.6" Low="106.43" Volume="8328127" />
|
|
<StockData Name="6" Date="02/22/2008 00:00:00" Price="108.07" Open="107.14" Close="108.07" High="108.48" Low="105.71" Volume="7917196" />
|
|
<StockData Name="6" Date="02/25/2008 00:00:00" Price="110.08" Open="107.43" Close="110.08" High="110.32" Low="107.43" Volume="8158154" />
|
|
<StockData Name="6" Date="02/26/2008 00:00:00" Price="114.38" Open="109.52" Close="114.38" High="114.99" Low="109.05" Volume="18651706" />
|
|
<StockData Name="6" Date="02/27/2008 00:00:00" Price="116.46" Open="113.84" Close="116.46" High="116.63" Low="112.91" Volume="11855097" />
|
|
<StockData Name="6" Date="02/28/2008 00:00:00" Price="115.24" Open="115.6" Close="115.24" High="115.9" Low="114.56" Volume="7227169" />
|
|
<StockData Name="6" Date="02/29/2008 00:00:00" Price="113.86" Open="114.04" Close="113.86" High="115.14" Low="113.35" Volume="8475527" />
|
|
<StockData Name="6" Date="03/03/2008 00:00:00" Price="114.23" Open="113.86" Close="114.23" High="114.81" Low="113.48" Volume="6335786" />
|
|
<StockData Name="6" Date="03/04/2008 00:00:00" Price="115.71" Open="113.4" Close="115.71" High="115.72" Low="112.75" Volume="8593688" />
|
|
<StockData Name="6" Date="03/05/2008 00:00:00" Price="115.39" Open="116.41" Close="115.39" High="116.41" Low="114.25" Volume="8434891" />
|
|
<StockData Name="6" Date="03/06/2008 00:00:00" Price="112.52" Open="115.06" Close="112.52" High="115.15" Low="112.25" Volume="8018329" />
|
|
<StockData Name="6" Date="03/07/2008 00:00:00" Price="113.94" Open="111.85" Close="113.94" High="114.75" Low="111.8" Volume="8124883" />
|
|
<StockData Name="6" Date="03/10/2008 00:00:00" Price="114.01" Open="113.12" Close="114.01" High="115.99" Low="113.12" Volume="9895785" />
|
|
<StockData Name="6" Date="03/11/2008 00:00:00" Price="116.49" Open="115.8" Close="116.49" High="116.56" Low="114.04" Volume="10992406" />
|
|
<StockData Name="6" Date="03/12/2008 00:00:00" Price="117.07" Open="116.44" Close="117.07" High="118" Low="115.11" Volume="9083711" />
|
|
<StockData Name="6" Date="03/13/2008 00:00:00" Price="115.91" Open="115.69" Close="115.91" High="116.78" Low="113.64" Volume="9548828" />
|
|
<StockData Name="6" Date="03/14/2008 00:00:00" Price="115.23" Open="116.07" Close="115.23" High="116.52" Low="112.69" Volume="9734628" />
|
|
<StockData Name="6" Date="03/17/2008 00:00:00" Price="115.55" Open="113" Close="115.55" High="117.04" Low="113" Volume="9281092" />
|
|
<StockData Name="6" Date="03/18/2008 00:00:00" Price="118.41" Open="116.6" Close="118.41" High="118.43" Low="113.81" Volume="9967661" />
|
|
<StockData Name="6" Date="03/19/2008 00:00:00" Price="116.94" Open="118.29" Close="116.94" High="118.5" Low="116.65" Volume="9314339" />
|
|
<StockData Name="6" Date="03/20/2008 00:00:00" Price="118.33" Open="117.09" Close="118.33" High="118.48" Low="116.65" Volume="11417866" />
|
|
<StockData Name="6" Date="03/24/2008 00:00:00" Price="119.06" Open="118.57" Close="119.06" High="119.79" Low="118.13" Volume="8398344" />
|
|
<StockData Name="6" Date="03/25/2008 00:00:00" Price="117.97" Open="119.1" Close="117.97" High="119.1" Low="117.15" Volume="8443863" />
|
|
<StockData Name="6" Date="03/26/2008 00:00:00" Price="116.91" Open="117.59" Close="116.91" High="117.97" Low="114.96" Volume="9617148" />
|
|
<StockData Name="6" Date="03/27/2008 00:00:00" Price="115.52" Open="116.02" Close="115.52" High="116.2" Low="114.51" Volume="8437345" />
|
|
<StockData Name="6" Date="03/28/2008 00:00:00" Price="114.57" Open="115.86" Close="114.57" High="116.75" Low="114.21" Volume="6600901" />
|
|
<StockData Name="6" Date="03/31/2008 00:00:00" Price="115.14" Open="114.15" Close="115.14" High="115.87" Low="113.34" Volume="9714674" />
|
|
<StockData Name="6" Date="04/01/2008 00:00:00" Price="116.49" Open="115.2" Close="116.49" High="118.37" Low="114.97" Volume="11877038" />
|
|
<StockData Name="6" Date="04/02/2008 00:00:00" Price="114.81" Open="116.84" Close="114.81" High="116.88" Low="113.98" Volume="8044183" />
|
|
<StockData Name="6" Date="04/03/2008 00:00:00" Price="116.02" Open="114.35" Close="116.02" High="116.82" Low="113.86" Volume="7052875" />
|
|
<StockData Name="6" Date="04/04/2008 00:00:00" Price="115.76" Open="116.05" Close="115.76" High="116.58" Low="114.6" Volume="5733145" />
|
|
<StockData Name="6" Date="04/07/2008 00:00:00" Price="116.31" Open="116.37" Close="116.31" High="117.37" Low="115.82" Volume="6181189" />
|
|
<StockData Name="6" Date="04/08/2008 00:00:00" Price="116.27" Open="115.72" Close="116.27" High="116.88" Low="115.28" Volume="7283457" />
|
|
<StockData Name="6" Date="04/09/2008 00:00:00" Price="116.77" Open="116.5" Close="116.77" High="117.72" Low="115.72" Volume="6819018" />
|
|
<StockData Name="6" Date="04/10/2008 00:00:00" Price="118.78" Open="116.93" Close="118.78" High="119.22" Low="116.88" Volume="9149394" />
|
|
<StockData Name="6" Date="04/11/2008 00:00:00" Price="116" Open="117.31" Close="116" High="117.8" Low="115.51" Volume="9561275" />
|
|
<StockData Name="6" Date="04/14/2008 00:00:00" Price="117.28" Open="116.2" Close="117.28" High="117.94" Low="115.95" Volume="7750847" />
|
|
<StockData Name="6" Date="04/15/2008 00:00:00" Price="117.17" Open="117.1" Close="117.17" High="117.67" Low="115.54" Volume="8643796" />
|
|
<StockData Name="6" Date="04/16/2008 00:00:00" Price="120.47" Open="118.15" Close="120.47" High="120.47" Low="117.17" Volume="19317687" />
|
|
<StockData Name="6" Date="04/17/2008 00:00:00" Price="123.08" Open="122.39" Close="123.08" High="123.72" Low="120.7" Volume="19002761" />
|
|
<StockData Name="6" Date="04/18/2008 00:00:00" Price="124.4" Open="123.92" Close="124.4" High="125" Low="123.15" Volume="12492853" />
|
|
<StockData Name="6" Date="04/21/2008 00:00:00" Price="124.35" Open="123.62" Close="124.35" High="124.51" Low="122.05" Volume="6953989" />
|
|
<StockData Name="6" Date="04/22/2008 00:00:00" Price="123.67" Open="123.87" Close="123.67" High="124.35" Low="123.01" Volume="5417499" />
|
|
<StockData Name="6" Date="04/23/2008 00:00:00" Price="123.6" Open="123.69" Close="123.6" High="124.78" Low="122.64" Volume="7593274" />
|
|
<StockData Name="6" Date="04/24/2008 00:00:00" Price="124.19" Open="123.38" Close="124.19" High="124.9" Low="122.73" Volume="5996805" />
|
|
<StockData Name="6" Date="04/25/2008 00:00:00" Price="123.08" Open="124.5" Close="123.08" High="124.5" Low="122.06" Volume="6316517" />
|
|
<StockData Name="6" Date="04/28/2008 00:00:00" Price="121.69" Open="122.61" Close="121.69" High="123.05" Low="121.64" Volume="5608477" />
|
|
<StockData Name="6" Date="04/29/2008 00:00:00" Price="122.85" Open="122.04" Close="122.85" High="123.2" Low="122.04" Volume="7226458" />
|
|
<StockData Name="6" Date="04/30/2008 00:00:00" Price="120.7" Open="123.34" Close="120.7" High="123.5" Low="120.5" Volume="8130102" />
|
|
<StockData Name="6" Date="05/01/2008 00:00:00" Price="123.61" Open="121.06" Close="123.61" High="124.43" Low="121.06" Volume="8230753" />
|
|
<StockData Name="6" Date="05/02/2008 00:00:00" Price="123.18" Open="123.3" Close="123.18" High="124" Low="121.76" Volume="6916601" />
|
|
<StockData Name="6" Date="05/05/2008 00:00:00" Price="122.03" Open="122.29" Close="122.03" High="123.25" Low="121.74" Volume="6360332" />
|
|
<StockData Name="6" Date="05/06/2008 00:00:00" Price="122.82" Open="121.5" Close="122.82" High="123.34" Low="120.78" Volume="5910368" />
|
|
<StockData Name="6" Date="05/07/2008 00:00:00" Price="124.14" Open="122.78" Close="124.14" High="124.98" Low="122.41" Volume="11406753" />
|
|
<StockData Name="6" Date="05/08/2008 00:00:00" Price="124.92" Open="124.2" Close="124.92" High="125.17" Low="123.7" Volume="9793931" />
|
|
<StockData Name="6" Date="05/09/2008 00:00:00" Price="124.06" Open="124.37" Close="124.06" High="124.65" Low="123.63" Volume="5502095" />
|
|
<StockData Name="6" Date="05/12/2008 00:00:00" Price="125.24" Open="123.82" Close="125.24" High="125.99" Low="123.56" Volume="8670419" />
|
|
<StockData Name="6" Date="05/13/2008 00:00:00" Price="126.58" Open="125.12" Close="126.58" High="126.7" Low="125.03" Volume="9693364" />
|
|
<StockData Name="6" Date="05/14/2008 00:00:00" Price="127.52" Open="126.52" Close="127.52" High="128.83" Low="126.2" Volume="8889067" />
|
|
<StockData Name="6" Date="05/15/2008 00:00:00" Price="128.46" Open="127.33" Close="128.46" High="128.68" Low="126.9" Volume="7227965" />
|
|
<StockData Name="6" Date="05/16/2008 00:00:00" Price="127.82" Open="128.46" Close="127.82" High="128.48" Low="126.8" Volume="6372012" />
|
|
<StockData Name="6" Date="05/19/2008 00:00:00" Price="126.49" Open="127.68" Close="126.49" High="128.21" Low="126.05" Volume="6385449" />
|
|
<StockData Name="6" Date="05/20/2008 00:00:00" Price="125.18" Open="126.05" Close="125.18" High="126.05" Low="124.45" Volume="7017688" />
|
|
<StockData Name="6" Date="05/21/2008 00:00:00" Price="123.62" Open="125.05" Close="123.62" High="126.4" Low="123.02" Volume="8334760" />
|
|
<StockData Name="6" Date="05/22/2008 00:00:00" Price="124.7" Open="123.55" Close="124.7" High="125.35" Low="123.55" Volume="5031339" />
|
|
<StockData Name="6" Date="05/23/2008 00:00:00" Price="124.2" Open="124.35" Close="124.2" High="124.91" Low="123.77" Volume="4701489" />
|
|
<StockData Name="6" Date="05/27/2008 00:00:00" Price="127.32" Open="124.01" Close="127.32" High="127.38" Low="124" Volume="6989563" />
|
|
<StockData Name="6" Date="05/28/2008 00:00:00" Price="129.54" Open="127.5" Close="129.54" High="129.54" Low="126.99" Volume="9875570" />
|
|
<StockData Name="6" Date="05/29/2008 00:00:00" Price="129.71" Open="128.76" Close="129.71" High="129.99" Low="128.66" Volume="7561600" />
|
|
<StockData Name="6" Date="05/30/2008 00:00:00" Price="129.43" Open="129.22" Close="129.43" High="129.99" Low="128.8" Volume="8652886" />
|
|
<StockData Name="6" Date="06/02/2008 00:00:00" Price="127.36" Open="128.49" Close="127.36" High="129.37" Low="126.7" Volume="7599265" />
|
|
<StockData Name="6" Date="06/03/2008 00:00:00" Price="127.84" Open="127.47" Close="127.84" High="129" Low="127.46" Volume="7238549" />
|
|
<StockData Name="6" Date="06/04/2008 00:00:00" Price="127.55" Open="127.87" Close="127.55" High="128.5" Low="126.45" Volume="6432440" />
|
|
<StockData Name="6" Date="06/05/2008 00:00:00" Price="128.47" Open="127.41" Close="128.47" High="129.04" Low="127.2" Volume="6153767" />
|
|
<StockData Name="6" Date="06/06/2008 00:00:00" Price="124.94" Open="127.77" Close="124.94" High="128.14" Low="124.74" Volume="7886166" />
|
|
<StockData Name="6" Date="06/09/2008 00:00:00" Price="125.86" Open="125.38" Close="125.86" High="126.18" Low="124.06" Volume="5584925" />
|
|
<StockData Name="6" Date="06/10/2008 00:00:00" Price="125.94" Open="124.88" Close="125.94" High="126.72" Low="124.63" Volume="5384115" />
|
|
<StockData Name="6" Date="06/11/2008 00:00:00" Price="123.25" Open="125.9" Close="123.25" High="125.9" Low="122.86" Volume="7207672" />
|
|
<StockData Name="6" Date="06/12/2008 00:00:00" Price="123.85" Open="123.85" Close="123.85" High="125.09" Low="123.13" Volume="6748543" />
|
|
<StockData Name="6" Date="06/13/2008 00:00:00" Price="126.15" Open="124.42" Close="126.15" High="126.57" Low="124.15" Volume="6379729" />
|
|
<StockData Name="6" Date="06/16/2008 00:00:00" Price="126.71" Open="125.46" Close="126.71" High="127.14" Low="124.65" Volume="6280951" />
|
|
<StockData Name="6" Date="06/17/2008 00:00:00" Price="125.1" Open="127.1" Close="125.1" High="127.1" Low="124.62" Volume="5278080" />
|
|
<StockData Name="6" Date="06/18/2008 00:00:00" Price="124.16" Open="124.55" Close="124.16" High="125.43" Low="123.7" Volume="6614626" />
|
|
<StockData Name="6" Date="06/19/2008 00:00:00" Price="125.02" Open="123.67" Close="125.02" High="125.62" Low="122.36" Volume="7570333" />
|
|
<StockData Name="6" Date="06/20/2008 00:00:00" Price="122.74" Open="124.81" Close="122.74" High="125.02" Low="122.5" Volume="9624839" />
|
|
<StockData Name="6" Date="06/23/2008 00:00:00" Price="123.46" Open="123" Close="123.46" High="124.5" Low="122.4" Volume="5862919" />
|
|
<StockData Name="6" Date="06/24/2008 00:00:00" Price="123.46" Open="123.08" Close="123.46" High="124.25" Low="121.9" Volume="7553093" />
|
|
<StockData Name="6" Date="06/25/2008 00:00:00" Price="124.58" Open="123.67" Close="124.58" High="125.83" Low="123.2" Volume="7134982" />
|
|
<StockData Name="6" Date="06/26/2008 00:00:00" Price="121.13" Open="123.43" Close="121.13" High="123.82" Low="120.76" Volume="9710506" />
|
|
<StockData Name="6" Date="06/27/2008 00:00:00" Price="120.05" Open="121.02" Close="120.05" High="122.05" Low="118.26" Volume="11660356" />
|
|
<StockData Name="6" Date="06/30/2008 00:00:00" Price="118.53" Open="120.03" Close="118.53" High="120.22" Low="118.15" Volume="8444030" />
|
|
<StockData Name="6" Date="07/01/2008 00:00:00" Price="119.27" Open="117.5" Close="119.27" High="119.36" Low="116.6" Volume="10070580" />
|
|
<StockData Name="6" Date="07/02/2008 00:00:00" Price="119.1" Open="118.41" Close="119.1" High="120.55" Low="118.12" Volume="8094084" />
|
|
<StockData Name="6" Date="07/03/2008 00:00:00" Price="119.54" Open="119.95" Close="119.54" High="120.78" Low="117.89" Volume="6117601" />
|
|
<StockData Name="6" Date="07/07/2008 00:00:00" Price="121.5" Open="119.62" Close="121.5" High="122.64" Low="119.62" Volume="9131139" />
|
|
<StockData Name="6" Date="07/08/2008 00:00:00" Price="123.88" Open="120.55" Close="123.88" High="123.99" Low="120.55" Volume="9813737" />
|
|
<StockData Name="6" Date="07/09/2008 00:00:00" Price="120.4" Open="124.21" Close="120.4" High="124.5" Low="120.4" Volume="9506613" />
|
|
<StockData Name="6" Date="07/10/2008 00:00:00" Price="123.18" Open="120.66" Close="123.18" High="123.54" Low="120.66" Volume="10053506" />
|
|
<StockData Name="6" Date="07/11/2008 00:00:00" Price="122.12" Open="121.8" Close="122.12" High="123.74" Low="120.57" Volume="8843936" />
|
|
<StockData Name="6" Date="07/14/2008 00:00:00" Price="121.54" Open="123.51" Close="121.54" High="124.25" Low="121.24" Volume="8317305" />
|
|
<StockData Name="6" Date="07/15/2008 00:00:00" Price="123.2" Open="121" Close="123.2" High="124.5" Low="119.9" Volume="10713953" />
|
|
<StockData Name="6" Date="07/16/2008 00:00:00" Price="125.94" Open="122.81" Close="125.94" High="126.89" Low="122.25" Volume="9899553" />
|
|
<StockData Name="6" Date="07/17/2008 00:00:00" Price="126.52" Open="126.39" Close="126.52" High="126.96" Low="124" Volume="12304108" />
|
|
<StockData Name="6" Date="07/18/2008 00:00:00" Price="129.89" Open="125.81" Close="129.89" High="130" Low="125.42" Volume="18317944" />
|
|
<StockData Name="6" Date="07/21/2008 00:00:00" Price="128.66" Open="129.83" Close="128.66" High="129.9" Low="127.64" Volume="7780118" />
|
|
<StockData Name="6" Date="07/22/2008 00:00:00" Price="130" Open="127.5" Close="130" High="130" Low="127.26" Volume="11428578" />
|
|
<StockData Name="6" Date="07/23/2008 00:00:00" Price="129.52" Open="129.78" Close="129.52" High="130.33" Low="128.29" Volume="10230584" />
|
|
<StockData Name="6" Date="07/24/2008 00:00:00" Price="130" Open="129.06" Close="130" High="130.93" Low="128.8" Volume="8946618" />
|
|
<StockData Name="6" Date="07/25/2008 00:00:00" Price="128.53" Open="129" Close="128.53" High="129.9" Low="128" Volume="7565625" />
|
|
<StockData Name="6" Date="07/28/2008 00:00:00" Price="126.25" Open="127.69" Close="126.25" High="128.44" Low="126.13" Volume="6096738" />
|
|
<StockData Name="6" Date="07/29/2008 00:00:00" Price="127.66" Open="126.54" Close="127.66" High="128.17" Low="126.25" Volume="5980858" />
|
|
<StockData Name="6" Date="07/30/2008 00:00:00" Price="128.86" Open="128.12" Close="128.86" High="129" Low="127.09" Volume="5826411" />
|
|
<StockData Name="6" Date="07/31/2008 00:00:00" Price="127.98" Open="128.1" Close="127.98" High="129.5" Low="127.74" Volume="5857259" />
|
|
<StockData Name="6" Date="08/01/2008 00:00:00" Price="126.64" Open="128.52" Close="126.64" High="129.3" Low="126.28" Volume="4939828" />
|
|
<StockData Name="6" Date="08/04/2008 00:00:00" Price="127.56" Open="126.77" Close="127.56" High="128.1" Low="126.25" Volume="5994860" />
|
|
<StockData Name="6" Date="08/05/2008 00:00:00" Price="128.87" Open="128.2" Close="128.87" High="128.9" Low="127.08" Volume="6969898" />
|
|
<StockData Name="6" Date="08/06/2008 00:00:00" Price="129.16" Open="128.45" Close="129.16" High="129.5" Low="127.75" Volume="6254097" />
|
|
<StockData Name="6" Date="08/07/2008 00:00:00" Price="129.05" Open="128.3" Close="129.05" High="129.97" Low="127.9" Volume="6633491" />
|
|
<StockData Name="6" Date="08/08/2008 00:00:00" Price="128.81" Open="128.5" Close="128.81" High="129.88" Low="127.63" Volume="8561734" />
|
|
<StockData Name="6" Date="08/11/2008 00:00:00" Price="126.6" Open="128.43" Close="126.6" High="128.43" Low="125.75" Volume="7490435" />
|
|
<StockData Name="6" Date="08/12/2008 00:00:00" Price="125.22" Open="126.01" Close="125.22" High="126.5" Low="124.4" Volume="7000919" />
|
|
<StockData Name="6" Date="08/13/2008 00:00:00" Price="125.8" Open="125" Close="125.8" High="126.99" Low="124.75" Volume="5857792" />
|
|
<StockData Name="6" Date="08/14/2008 00:00:00" Price="126.94" Open="125.01" Close="126.94" High="128.25" Low="124.8" Volume="6813232" />
|
|
<StockData Name="6" Date="08/15/2008 00:00:00" Price="126.36" Open="127.07" Close="126.36" High="127.19" Low="125.35" Volume="5566474" />
|
|
<StockData Name="6" Date="08/18/2008 00:00:00" Price="124.59" Open="126.49" Close="124.59" High="127" Low="123.68" Volume="5969928" />
|
|
<StockData Name="6" Date="08/19/2008 00:00:00" Price="122.56" Open="123.63" Close="122.56" High="124.79" Low="122.01" Volume="9313594" />
|
|
<StockData Name="6" Date="08/20/2008 00:00:00" Price="122.51" Open="123.5" Close="122.51" High="123.97" Low="122.01" Volume="6871751" />
|
|
<StockData Name="6" Date="08/21/2008 00:00:00" Price="122.99" Open="121.58" Close="122.99" High="123.43" Low="121.55" Volume="6314975" />
|
|
<StockData Name="6" Date="08/22/2008 00:00:00" Price="124.93" Open="123.3" Close="124.93" High="125.35" Low="122.8" Volume="5989190" />
|
|
<StockData Name="6" Date="08/25/2008 00:00:00" Price="122.86" Open="124.48" Close="122.86" High="124.93" Low="122.7" Volume="5827382" />
|
|
<StockData Name="6" Date="08/26/2008 00:00:00" Price="122.5" Open="122.58" Close="122.5" High="122.85" Low="121.5" Volume="6218163" />
|
|
<StockData Name="6" Date="08/27/2008 00:00:00" Price="123.38" Open="122.42" Close="123.38" High="124.85" Low="122.18" Volume="5845404" />
|
|
<StockData Name="6" Date="08/28/2008 00:00:00" Price="124.58" Open="124.06" Close="124.58" High="125.45" Low="123.58" Volume="5448139" />
|
|
<StockData Name="6" Date="08/29/2008 00:00:00" Price="121.73" Open="123.71" Close="121.73" High="123.99" Low="121.63" Volume="7156221" />
|
|
<StockData Name="6" Date="09/02/2008 00:00:00" Price="118.41" Open="122.87" Close="118.41" High="124" Low="117.9" Volume="11764494" />
|
|
<StockData Name="6" Date="09/03/2008 00:00:00" Price="118.34" Open="118.34" Close="118.34" High="118.65" Low="115.15" Volume="11317003" />
|
|
<StockData Name="6" Date="09/04/2008 00:00:00" Price="115" Open="117.99" Close="115" High="118.9" Low="114.9" Volume="10134093" />
|
|
<StockData Name="6" Date="09/05/2008 00:00:00" Price="114.33" Open="114.15" Close="114.33" High="115.09" Low="113.17" Volume="8813693" />
|
|
<StockData Name="6" Date="09/08/2008 00:00:00" Price="117.29" Open="118" Close="117.29" High="118.28" Low="115.14" Volume="10454241" />
|
|
<StockData Name="6" Date="09/09/2008 00:00:00" Price="115.04" Open="117.78" Close="115.04" High="118.1" Low="115" Volume="8106710" />
|
|
<StockData Name="6" Date="09/10/2008 00:00:00" Price="118.04" Open="116.4" Close="118.04" High="119.95" Low="116.1" Volume="11854267" />
|
|
<StockData Name="6" Date="09/11/2008 00:00:00" Price="119.2" Open="116.6" Close="119.2" High="119.37" Low="116.11" Volume="9737314" />
|
|
<StockData Name="6" Date="09/12/2008 00:00:00" Price="118.97" Open="118.66" Close="118.97" High="119.28" Low="116.82" Volume="6635267" />
|
|
<StockData Name="6" Date="09/15/2008 00:00:00" Price="115.19" Open="115.36" Close="115.19" High="118.41" Low="115.19" Volume="9952555" />
|
|
<StockData Name="6" Date="09/16/2008 00:00:00" Price="116.05" Open="113.73" Close="116.05" High="117.64" Low="113.32" Volume="13671173" />
|
|
<StockData Name="6" Date="09/17/2008 00:00:00" Price="111.47" Open="114.79" Close="111.47" High="115.5" Low="110.61" Volume="12297971" />
|
|
<StockData Name="6" Date="09/18/2008 00:00:00" Price="115.12" Open="112.91" Close="115.12" High="118.59" Low="111.04" Volume="16038212" />
|
|
<StockData Name="6" Date="09/19/2008 00:00:00" Price="118.85" Open="119.59" Close="118.85" High="124" Low="117.5" Volume="14436424" />
|
|
<StockData Name="6" Date="09/22/2008 00:00:00" Price="116.21" Open="118.45" Close="116.21" High="120.14" Low="116.02" Volume="8844283" />
|
|
<StockData Name="6" Date="09/23/2008 00:00:00" Price="115.36" Open="116.21" Close="115.36" High="118.17" Low="114.14" Volume="8013445" />
|
|
<StockData Name="6" Date="09/24/2008 00:00:00" Price="116.46" Open="116.93" Close="116.46" High="118.17" Low="114.26" Volume="6574097" />
|
|
<StockData Name="6" Date="09/25/2008 00:00:00" Price="120.11" Open="117.75" Close="120.11" High="121.99" Low="116.12" Volume="6540753" />
|
|
<StockData Name="6" Date="09/26/2008 00:00:00" Price="119.42" Open="117.21" Close="119.42" High="121.01" Low="117.01" Volume="4760683" />
|
|
<StockData Name="6" Date="09/29/2008 00:00:00" Price="114.46" Open="117.44" Close="114.46" High="118.43" Low="109.95" Volume="9586679" />
|
|
<StockData Name="6" Date="09/30/2008 00:00:00" Price="116.96" Open="115.83" Close="116.96" High="116.96" Low="111.81" Volume="18992121" />
|
|
<StockData Name="6" Date="10/01/2008 00:00:00" Price="110.13" Open="115.51" Close="110.13" High="116.8" Low="107.75" Volume="13137706" />
|
|
<StockData Name="6" Date="10/02/2008 00:00:00" Price="104.74" Open="108.48" Close="104.74" High="109.97" Low="103.04" Volume="11458508" />
|
|
<StockData Name="6" Date="10/03/2008 00:00:00" Price="103.44" Open="105.16" Close="103.44" High="110.95" Low="103.03" Volume="9638051" />
|
|
<StockData Name="6" Date="10/06/2008 00:00:00" Price="100.62" Open="101.21" Close="100.62" High="103" Low="96.6" Volume="11521451" />
|
|
<StockData Name="6" Date="10/07/2008 00:00:00" Price="95.65" Open="101.5" Close="95.65" High="102.62" Low="94.24" Volume="11416625" />
|
|
<StockData Name="6" Date="10/08/2008 00:00:00" Price="90.55" Open="91.51" Close="90.55" High="97.48" Low="89.98" Volume="18035305" />
|
|
<StockData Name="6" Date="10/09/2008 00:00:00" Price="89" Open="95.29" Close="89" High="95.31" Low="88.23" Volume="21294775" />
|
|
<StockData Name="6" Date="10/10/2008 00:00:00" Price="87.75" Open="87.41" Close="87.75" High="91.66" Low="83.51" Volume="24640094" />
|
|
<StockData Name="6" Date="10/13/2008 00:00:00" Price="92.21" Open="90.44" Close="92.21" High="93.61" Low="86.95" Volume="17107990" />
|
|
<StockData Name="6" Date="10/14/2008 00:00:00" Price="93.6" Open="96.42" Close="93.6" High="99" Low="92" Volume="15117119" />
|
|
<StockData Name="6" Date="10/15/2008 00:00:00" Price="88.29" Open="92.77" Close="88.29" High="95.29" Low="87.71" Volume="11335516" />
|
|
<StockData Name="6" Date="10/16/2008 00:00:00" Price="91.52" Open="89.38" Close="91.52" High="92" Low="84.35" Volume="16274014" />
|
|
<StockData Name="6" Date="10/17/2008 00:00:00" Price="90.78" Open="91.75" Close="90.78" High="95.91" Low="87.71" Volume="15231901" />
|
|
<StockData Name="6" Date="10/20/2008 00:00:00" Price="92.51" Open="92.21" Close="92.51" High="93.31" Low="89.33" Volume="9747552" />
|
|
<StockData Name="6" Date="10/21/2008 00:00:00" Price="88.86" Open="92.22" Close="88.86" High="92.46" Low="88.57" Volume="9719965" />
|
|
<StockData Name="6" Date="10/22/2008 00:00:00" Price="83.6" Open="87" Close="83.6" High="87.59" Low="80.8" Volume="14202220" />
|
|
<StockData Name="6" Date="10/23/2008 00:00:00" Price="84.35" Open="84.09" Close="84.35" High="85.89" Low="81" Volume="12357997" />
|
|
<StockData Name="6" Date="10/24/2008 00:00:00" Price="82.07" Open="79.27" Close="82.07" High="84.31" Low="78.82" Volume="12288091" />
|
|
<StockData Name="6" Date="10/27/2008 00:00:00" Price="79.66" Open="80.27" Close="79.66" High="84.5" Low="79.01" Volume="11111740" />
|
|
<StockData Name="6" Date="10/28/2008 00:00:00" Price="87.28" Open="81.4" Close="87.28" High="87.61" Low="79.52" Volume="14197146" />
|
|
<StockData Name="6" Date="10/29/2008 00:00:00" Price="88.2" Open="87.74" Close="88.2" High="91" Low="86.25" Volume="12694212" />
|
|
<StockData Name="6" Date="10/30/2008 00:00:00" Price="90.69" Open="91.01" Close="90.69" High="92.4" Low="88.9" Volume="12034769" />
|
|
<StockData Name="6" Date="10/31/2008 00:00:00" Price="92.97" Open="90.9" Close="92.97" High="94.19" Low="89.03" Volume="10506533" />
|
|
<StockData Name="6" Date="11/03/2008 00:00:00" Price="92.68" Open="92.64" Close="92.68" High="94.67" Low="92.17" Volume="7686252" />
|
|
<StockData Name="6" Date="11/04/2008 00:00:00" Price="93.4" Open="94.76" Close="93.4" High="94.76" Low="92.07" Volume="10174199" />
|
|
<StockData Name="6" Date="11/05/2008 00:00:00" Price="89.94" Open="92.93" Close="89.94" High="93.4" Low="89.7" Volume="8708265" />
|
|
<StockData Name="6" Date="11/06/2008 00:00:00" Price="85.15" Open="87.68" Close="85.15" High="88.83" Low="84.28" Volume="12525214" />
|
|
<StockData Name="6" Date="11/07/2008 00:00:00" Price="86.27" Open="85.78" Close="86.27" High="86.71" Low="84.25" Volume="7927824" />
|
|
<StockData Name="6" Date="11/10/2008 00:00:00" Price="83.87" Open="87.99" Close="83.87" High="88.1" Low="82.74" Volume="9849063" />
|
|
<StockData Name="6" Date="11/11/2008 00:00:00" Price="82.74" Open="83.24" Close="82.74" High="84.29" Low="80.25" Volume="10018762" />
|
|
<StockData Name="6" Date="11/12/2008 00:00:00" Price="79.74" Open="80.73" Close="79.74" High="82.4" Low="79.57" Volume="11369331" />
|
|
<StockData Name="6" Date="11/13/2008 00:00:00" Price="84.21" Open="79.62" Close="84.21" High="84.39" Low="75.4" Volume="15105250" />
|
|
<StockData Name="6" Date="11/14/2008 00:00:00" Price="80.33" Open="82.63" Close="80.33" High="85.4" Low="79.5" Volume="12025365" />
|
|
<StockData Name="6" Date="11/17/2008 00:00:00" Price="77.48" Open="79.4" Close="77.48" High="79.74" Low="77.16" Volume="10324195" />
|
|
<StockData Name="6" Date="11/18/2008 00:00:00" Price="80.08" Open="79.13" Close="80.08" High="80.93" Low="77" Volume="13051229" />
|
|
<StockData Name="6" Date="11/19/2008 00:00:00" Price="75.97" Open="79.93" Close="75.97" High="81" Low="75.73" Volume="12606807" />
|
|
<StockData Name="6" Date="11/20/2008 00:00:00" Price="71.74" Open="75" Close="71.74" High="78.39" Low="70.51" Volume="17634937" />
|
|
<StockData Name="6" Date="11/21/2008 00:00:00" Price="74.88" Open="72.74" Close="74.88" High="76.98" Low="69.5" Volume="19804617" />
|
|
<StockData Name="6" Date="11/24/2008 00:00:00" Price="79.89" Open="75.74" Close="79.89" High="82.09" Low="75" Volume="15023725" />
|
|
<StockData Name="6" Date="11/25/2008 00:00:00" Price="80.65" Open="81.37" Close="80.65" High="82.4" Low="78.22" Volume="12519638" />
|
|
<StockData Name="6" Date="11/26/2008 00:00:00" Price="81.67" Open="79.52" Close="81.67" High="81.79" Low="78.61" Volume="8240531" />
|
|
<StockData Name="6" Date="11/27/2008 00:00:00" Price="81.6" Open="81" Close="81.6" High="81.9" Low="80.1" Volume="3908651" />
|
|
<StockData Name="6" Date="11/28/2008 00:00:00" Price="81.6" Open="81" Close="81.6" High="81.9" Low="80.1" Volume="3908651" />
|
|
<StockData Name="6" Date="12/01/2008 00:00:00" Price="76.9" Open="80.95" Close="76.9" High="81.36" Low="76.79" Volume="10264956" />
|
|
<StockData Name="6" Date="12/02/2008 00:00:00" Price="79.84" Open="77.8" Close="79.84" High="80" Low="76.14" Volume="9305487" />
|
|
<StockData Name="6" Date="12/03/2008 00:00:00" Price="80.67" Open="78.62" Close="80.67" High="81" Low="76.99" Volume="9757965" />
|
|
<StockData Name="6" Date="12/04/2008 00:00:00" Price="77.44" Open="80.03" Close="77.44" High="80.83" Low="76.18" Volume="10914611" />
|
|
<StockData Name="6" Date="12/05/2008 00:00:00" Price="80.59" Open="76.78" Close="80.59" High="81.5" Low="75.31" Volume="11211940" />
|
|
<StockData Name="6" Date="12/08/2008 00:00:00" Price="84.86" Open="82.57" Close="84.86" High="85.88" Low="81.73" Volume="11178250" />
|
|
<StockData Name="6" Date="12/09/2008 00:00:00" Price="82.69" Open="83.82" Close="82.69" High="85.43" Low="82.2" Volume="9359474" />
|
|
<StockData Name="6" Date="12/10/2008 00:00:00" Price="82.86" Open="83.95" Close="82.86" High="84.99" Low="81.83" Volume="8187311" />
|
|
<StockData Name="6" Date="12/11/2008 00:00:00" Price="80.58" Open="81.5" Close="80.58" High="82.86" Low="79.77" Volume="10687044" />
|
|
<StockData Name="6" Date="12/12/2008 00:00:00" Price="82.2" Open="78.68" Close="82.2" High="82.94" Low="78.06" Volume="10383397" />
|
|
<StockData Name="6" Date="12/15/2008 00:00:00" Price="82.77" Open="82.51" Close="82.77" High="83.54" Low="80" Volume="8848400" />
|
|
<StockData Name="6" Date="12/16/2008 00:00:00" Price="86.4" Open="83.11" Close="86.4" High="86.84" Low="82.87" Volume="11574083" />
|
|
<StockData Name="6" Date="12/17/2008 00:00:00" Price="85.84" Open="85.44" Close="85.84" High="87.27" Low="84.66" Volume="8778569" />
|
|
<StockData Name="6" Date="12/18/2008 00:00:00" Price="84" Open="85.77" Close="84" High="86.64" Low="82.96" Volume="8030144" />
|
|
<StockData Name="6" Date="12/19/2008 00:00:00" Price="83.52" Open="85.22" Close="83.52" High="85.22" Low="82.97" Volume="13099430" />
|
|
<StockData Name="6" Date="12/22/2008 00:00:00" Price="81.99" Open="83.27" Close="81.99" High="83.45" Low="80.32" Volume="7084949" />
|
|
<StockData Name="6" Date="12/23/2008 00:00:00" Price="80.6" Open="82.35" Close="80.6" High="82.81" Low="80.13" Volume="6386299" />
|
|
<StockData Name="6" Date="12/24/2008 00:00:00" Price="80.52" Open="80.55" Close="80.52" High="81.22" Low="79.92" Volume="2419543" />
|
|
<StockData Name="6" Date="12/25/2008 00:00:00" Price="81.33" Open="80.93" Close="81.33" High="81.8" Low="80.55" Volume="3102677" />
|
|
<StockData Name="6" Date="12/26/2008 00:00:00" Price="81.33" Open="80.93" Close="81.33" High="81.8" Low="80.55" Volume="3102677" />
|
|
<StockData Name="6" Date="12/29/2008 00:00:00" Price="81.25" Open="81.72" Close="81.25" High="81.72" Low="79.68" Volume="6064693" />
|
|
<StockData Name="6" Date="12/30/2008 00:00:00" Price="83.55" Open="81.83" Close="83.55" High="83.64" Low="81.52" Volume="5774769" />
|
|
<StockData Name="6" Date="12/31/2008 00:00:00" Price="84.16" Open="83.5" Close="84.16" High="85" Low="83.5" Volume="6667617" />
|
|
<StockData Name="6" Date="01/01/2009 00:00:00" Price="87.37" Open="83.89" Close="87.37" High="87.59" Low="83.89" Volume="7558627" />
|
|
<StockData Name="6" Date="01/02/2009 00:00:00" Price="87.37" Open="83.89" Close="87.37" High="87.59" Low="83.89" Volume="7558627" />
|
|
<StockData Name="6" Date="01/05/2009 00:00:00" Price="86.82" Open="86.42" Close="86.82" High="87.67" Low="86.18" Volume="8316217" />
|
|
<StockData Name="6" Date="01/06/2009 00:00:00" Price="89.23" Open="87.11" Close="89.23" High="90.41" Low="86.37" Volume="9653234" />
|
|
<StockData Name="6" Date="01/07/2009 00:00:00" Price="87.79" Open="87.83" Close="87.79" High="88.8" Low="87.12" Volume="8455680" />
|
|
<StockData Name="6" Date="01/08/2009 00:00:00" Price="87.18" Open="87.81" Close="87.18" High="88.14" Low="85.98" Volume="7231753" />
|
|
<StockData Name="6" Date="01/09/2009 00:00:00" Price="84.7" Open="87.05" Close="84.7" High="87.5" Low="84.25" Volume="7440555" />
|
|
<StockData Name="6" Date="01/12/2009 00:00:00" Price="85.71" Open="84.57" Close="85.71" High="86.6" Low="84.42" Volume="8072871" />
|
|
<StockData Name="6" Date="01/13/2009 00:00:00" Price="85.34" Open="85.5" Close="85.34" High="86.59" Low="84.79" Volume="7657127" />
|
|
<StockData Name="6" Date="01/14/2009 00:00:00" Price="83.19" Open="84.2" Close="83.19" High="84.82" Low="82.11" Volume="9470642" />
|
|
<StockData Name="6" Date="01/15/2009 00:00:00" Price="84.12" Open="83.61" Close="84.12" High="84.83" Low="82.26" Volume="11735223" />
|
|
<StockData Name="6" Date="01/16/2009 00:00:00" Price="84.92" Open="84.61" Close="84.92" High="85.74" Low="83.08" Volume="11245580" />
|
|
<StockData Name="6" Date="01/20/2009 00:00:00" Price="81.98" Open="84.76" Close="81.98" High="84.92" Low="81.76" Volume="13840227" />
|
|
<StockData Name="6" Date="01/21/2009 00:00:00" Price="91.42" Open="86.29" Close="91.42" High="91.6" Low="86" Volume="24908525" />
|
|
<StockData Name="6" Date="01/22/2009 00:00:00" Price="90.07" Open="89.83" Close="90.07" High="90.74" Low="88.11" Volume="12351422" />
|
|
<StockData Name="6" Date="01/23/2009 00:00:00" Price="89.49" Open="88.4" Close="89.49" High="90.7" Low="87.81" Volume="10256388" />
|
|
<StockData Name="6" Date="01/26/2009 00:00:00" Price="91.6" Open="89.77" Close="91.6" High="92.67" Low="89.52" Volume="9841875" />
|
|
<StockData Name="6" Date="01/27/2009 00:00:00" Price="91.66" Open="91.77" Close="91.66" High="91.97" Low="90.5" Volume="8721601" />
|
|
<StockData Name="6" Date="01/28/2009 00:00:00" Price="94.82" Open="92.7" Close="94.82" High="94.94" Low="91.91" Volume="13412453" />
|
|
<StockData Name="6" Date="01/29/2009 00:00:00" Price="92.51" Open="93.58" Close="92.51" High="94.58" Low="92.02" Volume="9234105" />
|
|
<StockData Name="6" Date="01/30/2009 00:00:00" Price="91.65" Open="92.23" Close="91.65" High="93.48" Low="91.25" Volume="9617163" />
|
|
<StockData Name="6" Date="02/02/2009 00:00:00" Price="90.93" Open="90.6" Close="90.93" High="91.86" Low="89.69" Volume="9926980" />
|
|
<StockData Name="6" Date="02/03/2009 00:00:00" Price="93.48" Open="91.07" Close="93.48" High="93.73" Low="90.16" Volume="8866773" />
|
|
<StockData Name="6" Date="02/04/2009 00:00:00" Price="92.83" Open="93.74" Close="92.83" High="94.91" Low="91.82" Volume="10191929" />
|
|
<StockData Name="6" Date="02/05/2009 00:00:00" Price="92.41" Open="92.13" Close="92.41" High="93.2" Low="91.22" Volume="11622861" />
|
|
<StockData Name="6" Date="02/06/2009 00:00:00" Price="96.14" Open="92.51" Close="96.14" High="97.1" Low="91.65" Volume="13063843" />
|
|
<StockData Name="6" Date="02/09/2009 00:00:00" Price="96.82" Open="95.93" Close="96.82" High="96.98" Low="94.72" Volume="8165954" />
|
|
<StockData Name="6" Date="02/10/2009 00:00:00" Price="93.27" Open="95.58" Close="93.27" High="96.82" Low="92.96" Volume="13541935" />
|
|
<StockData Name="6" Date="02/11/2009 00:00:00" Price="95.16" Open="93.48" Close="95.16" High="95.77" Low="93" Volume="10765873" />
|
|
<StockData Name="6" Date="02/12/2009 00:00:00" Price="95.07" Open="94.41" Close="95.07" High="95.2" Low="92.2" Volume="9918736" />
|
|
<StockData Name="6" Date="02/13/2009 00:00:00" Price="93.84" Open="94.79" Close="93.84" High="95.18" Low="93.57" Volume="6742532" />
|
|
<StockData Name="6" Date="02/17/2009 00:00:00" Price="90.67" Open="91.73" Close="90.67" High="92.49" Low="90.5" Volume="8906784" />
|
|
<StockData Name="6" Date="02/18/2009 00:00:00" Price="91.51" Open="91.17" Close="91.51" High="92.25" Low="90.44" Volume="8492665" />
|
|
<StockData Name="6" Date="02/19/2009 00:00:00" Price="88.93" Open="91.06" Close="88.93" High="92.16" Low="88.45" Volume="12624634" />
|
|
<StockData Name="6" Date="02/20/2009 00:00:00" Price="88.79" Open="88.05" Close="88.79" High="89.9" Low="87.34" Volume="12401342" />
|
|
<StockData Name="6" Date="02/23/2009 00:00:00" Price="84.37" Open="89.3" Close="84.37" High="89.33" Low="84.19" Volume="13509701" />
|
|
<StockData Name="6" Date="02/24/2009 00:00:00" Price="86.4" Open="84.63" Close="86.4" High="87.08" Low="84.1" Volume="12916040" />
|
|
<StockData Name="6" Date="02/25/2009 00:00:00" Price="85.9" Open="86" Close="85.9" High="87.12" Low="82.85" Volume="12646705" />
|
|
<StockData Name="6" Date="02/26/2009 00:00:00" Price="88.97" Open="86.85" Close="88.97" High="90.2" Low="86.33" Volume="17424011" />
|
|
<StockData Name="6" Date="02/27/2009 00:00:00" Price="92.03" Open="88.12" Close="92.03" High="93.28" Low="88.01" Volume="21312536" />
|
|
<StockData Name="6" Date="03/02/2009 00:00:00" Price="89.05" Open="91.17" Close="89.05" High="91.9" Low="88.75" Volume="15231919" />
|
|
<StockData Name="6" Date="03/03/2009 00:00:00" Price="87.77" Open="90.16" Close="87.77" High="90.18" Low="87.19" Volume="13745837" />
|
|
<StockData Name="6" Date="03/04/2009 00:00:00" Price="89.49" Open="88.97" Close="89.49" High="91.24" Low="87.6" Volume="15391882" />
|
|
<StockData Name="6" Date="03/05/2009 00:00:00" Price="87.48" Open="88.13" Close="87.48" High="90.16" Low="87.02" Volume="14933403" />
|
|
<StockData Name="6" Date="03/06/2009 00:00:00" Price="85.81" Open="87.47" Close="85.81" High="88.25" Low="83.81" Volume="15187919" />
|
|
<StockData Name="6" Date="03/09/2009 00:00:00" Price="83.48" Open="84.7" Close="83.48" High="86.8" Low="83.02" Volume="13153048" />
|
|
<StockData Name="6" Date="03/10/2009 00:00:00" Price="87.25" Open="85.11" Close="87.25" High="87.25" Low="83.64" Volume="15915749" />
|
|
<StockData Name="6" Date="03/11/2009 00:00:00" Price="88.62" Open="87.51" Close="88.62" High="89.54" Low="86.72" Volume="11824127" />
|
|
<StockData Name="6" Date="03/12/2009 00:00:00" Price="90.4" Open="88.59" Close="90.4" High="90.6" Low="87.49" Volume="11829250" />
|
|
<StockData Name="6" Date="03/13/2009 00:00:00" Price="90.36" Open="90.4" Close="90.36" High="90.65" Low="89.29" Volume="9112201" />
|
|
<StockData Name="6" Date="03/16/2009 00:00:00" Price="91.22" Open="91.65" Close="91.22" High="93" Low="90.54" Volume="11796373" />
|
|
<StockData Name="6" Date="03/17/2009 00:00:00" Price="92.91" Open="91.11" Close="92.91" High="92.91" Low="90.45" Volume="11490142" />
|
|
<StockData Name="6" Date="03/18/2009 00:00:00" Price="91.95" Open="89.46" Close="91.95" High="92.9" Low="89.41" Volume="17956511" />
|
|
<StockData Name="6" Date="03/19/2009 00:00:00" Price="92.66" Open="92.84" Close="92.66" High="93.35" Low="91.51" Volume="9899994" />
|
|
<StockData Name="6" Date="03/20/2009 00:00:00" Price="92.51" Open="93.16" Close="92.51" High="95" Low="92.18" Volume="12194884" />
|
|
<StockData Name="6" Date="03/23/2009 00:00:00" Price="98.71" Open="93.7" Close="98.71" High="98.71" Low="93.7" Volume="12408203" />
|
|
<StockData Name="6" Date="03/24/2009 00:00:00" Price="98.3" Open="97.69" Close="98.3" High="99.55" Low="97.52" Volume="9347238" />
|
|
<StockData Name="6" Date="03/25/2009 00:00:00" Price="97.95" Open="98.47" Close="97.95" High="99.86" Low="96.09" Volume="12017509" />
|
|
<StockData Name="6" Date="03/26/2009 00:00:00" Price="98.78" Open="98.47" Close="98.78" High="99.2" Low="97.75" Volume="11440812" />
|
|
<StockData Name="6" Date="03/27/2009 00:00:00" Price="94.15" Open="95.99" Close="94.15" High="96" Low="92.75" Volume="15746911" />
|
|
<StockData Name="6" Date="03/30/2009 00:00:00" Price="94.52" Open="92" Close="94.52" High="94.74" Low="91.8" Volume="10973033" />
|
|
<StockData Name="6" Date="03/31/2009 00:00:00" Price="96.89" Open="94.96" Close="96.89" High="98.66" Low="94.85" Volume="14553959" />
|
|
<StockData Name="6" Date="04/01/2009 00:00:00" Price="97.61" Open="96.13" Close="97.61" High="98" Low="95.7" Volume="12212834" />
|
|
<StockData Name="6" Date="04/02/2009 00:00:00" Price="100.82" Open="99.15" Close="100.82" High="101.99" Low="98.38" Volume="16226813" />
|
|
<StockData Name="6" Date="04/03/2009 00:00:00" Price="102.22" Open="99.73" Close="102.22" High="102.66" Low="99.71" Volume="10964564" />
|
|
<StockData Name="6" Date="04/06/2009 00:00:00" Price="101.56" Open="100.9" Close="101.56" High="101.85" Low="100" Volume="8821996" />
|
|
<StockData Name="6" Date="04/07/2009 00:00:00" Price="98.75" Open="100.17" Close="98.75" High="100.5" Low="98.52" Volume="8768491" />
|
|
<StockData Name="6" Date="04/08/2009 00:00:00" Price="101.19" Open="99.45" Close="101.19" High="101.55" Low="99" Volume="7311817" />
|
|
<StockData Name="6" Date="04/09/2009 00:00:00" Price="101.7" Open="102.01" Close="101.7" High="102.45" Low="100.25" Volume="8014029" />
|
|
<StockData Name="6" Date="04/10/2009 00:00:00" Price="99.95" Open="100.28" Close="99.95" High="101.65" Low="99.04" Volume="7797542" />
|
|
<StockData Name="6" Date="04/13/2009 00:00:00" Price="99.95" Open="100.28" Close="99.95" High="101.65" Low="99.04" Volume="7797542" />
|
|
<StockData Name="6" Date="04/14/2009 00:00:00" Price="99.27" Open="99.08" Close="99.27" High="99.95" Low="98.27" Volume="6277538" />
|
|
<StockData Name="6" Date="04/15/2009 00:00:00" Price="98.85" Open="98.23" Close="98.85" High="99.06" Low="96.44" Volume="8164390" />
|
|
<StockData Name="6" Date="04/16/2009 00:00:00" Price="101.43" Open="99.74" Close="101.43" High="101.92" Low="99.18" Volume="9260106" />
|
|
<StockData Name="6" Date="04/17/2009 00:00:00" Price="101.27" Open="101.18" Close="101.27" High="102.04" Low="99.69" Volume="10218764" />
|
|
<StockData Name="6" Date="04/20/2009 00:00:00" Price="100.43" Open="100.29" Close="100.43" High="101.19" Low="99.21" Volume="12588576" />
|
|
<StockData Name="6" Date="04/21/2009 00:00:00" Price="102.31" Open="98.41" Close="102.31" High="102.48" Low="98.2" Volume="15230878" />
|
|
<StockData Name="6" Date="04/22/2009 00:00:00" Price="102.55" Open="101.17" Close="102.55" High="103.86" Low="101.06" Volume="12120548" />
|
|
<StockData Name="6" Date="04/23/2009 00:00:00" Price="101.42" Open="102.65" Close="101.42" High="102.78" Low="99.8" Volume="9440413" />
|
|
<StockData Name="6" Date="04/24/2009 00:00:00" Price="100.08" Open="101.17" Close="100.08" High="101.58" Low="99.5" Volume="10157513" />
|
|
<StockData Name="6" Date="04/27/2009 00:00:00" Price="99.95" Open="99.61" Close="99.95" High="101.69" Low="99.29" Volume="8612348" />
|
|
<StockData Name="6" Date="04/28/2009 00:00:00" Price="101.94" Open="99.36" Close="101.94" High="102.73" Low="99.25" Volume="11111494" />
|
|
<StockData Name="6" Date="04/29/2009 00:00:00" Price="104.04" Open="101.98" Close="104.04" High="105" Low="101.67" Volume="9786690" />
|
|
<StockData Name="6" Date="04/30/2009 00:00:00" Price="103.21" Open="104.55" Close="103.21" High="106.05" Low="102.85" Volume="10664488" />
|
|
<StockData Name="6" Date="05/01/2009 00:00:00" Price="104.61" Open="103.78" Close="104.61" High="104.86" Low="102.94" Volume="6237185" />
|
|
<StockData Name="6" Date="05/04/2009 00:00:00" Price="106.19" Open="105.26" Close="106.19" High="106.75" Low="104.61" Volume="8314968" />
|
|
<StockData Name="6" Date="05/05/2009 00:00:00" Price="105.85" Open="106" Close="105.85" High="106.82" Low="105.51" Volume="6751973" />
|
|
<StockData Name="6" Date="05/06/2009 00:00:00" Price="104.62" Open="105.23" Close="104.62" High="105.5" Low="103.71" Volume="7535537" />
|
|
<StockData Name="6" Date="05/07/2009 00:00:00" Price="102.59" Open="104.65" Close="102.59" High="104.8" Low="101.83" Volume="8524436" />
|
|
<StockData Name="6" Date="05/08/2009 00:00:00" Price="101.49" Open="103.58" Close="101.49" High="103.75" Low="99.83" Volume="11575755" />
|
|
<StockData Name="6" Date="05/11/2009 00:00:00" Price="102.9" Open="101.09" Close="102.9" High="103.88" Low="100.95" Volume="8253824" />
|
|
<StockData Name="6" Date="05/12/2009 00:00:00" Price="103.94" Open="102.98" Close="103.94" High="104.38" Low="102.37" Volume="7963605" />
|
|
<StockData Name="6" Date="05/13/2009 00:00:00" Price="102.26" Open="102.88" Close="102.26" High="103.1" Low="101.35" Volume="8202724" />
|
|
<StockData Name="6" Date="05/14/2009 00:00:00" Price="101.05" Open="101.72" Close="101.05" High="102.71" Low="100.77" Volume="9445455" />
|
|
<StockData Name="6" Date="05/15/2009 00:00:00" Price="101.37" Open="100.9" Close="101.37" High="103.07" Low="100.57" Volume="8367739" />
|
|
<StockData Name="6" Date="05/18/2009 00:00:00" Price="104.58" Open="102" Close="104.58" High="104.71" Low="101.94" Volume="7429409" />
|
|
<StockData Name="6" Date="05/19/2009 00:00:00" Price="105.51" Open="104.33" Close="105.51" High="106.12" Low="104" Volume="7079435" />
|
|
<StockData Name="6" Date="05/20/2009 00:00:00" Price="104.05" Open="105.51" Close="104.05" High="105.98" Low="103.81" Volume="7083138" />
|
|
<StockData Name="6" Date="05/21/2009 00:00:00" Price="102.82" Open="103.07" Close="102.82" High="103.25" Low="101.74" Volume="7411431" />
|
|
<StockData Name="6" Date="05/22/2009 00:00:00" Price="101.89" Open="102.67" Close="101.89" High="103.31" Low="101.75" Volume="5596474" />
|
|
<StockData Name="6" Date="05/25/2009 00:00:00" Price="105.02" Open="101.32" Close="105.02" High="105.63" Low="101.02" Volume="7211942" />
|
|
<StockData Name="6" Date="05/26/2009 00:00:00" Price="105.02" Open="101.32" Close="105.02" High="105.63" Low="101.02" Volume="7211942" />
|
|
<StockData Name="6" Date="05/27/2009 00:00:00" Price="102.93" Open="104.34" Close="102.93" High="105.17" Low="102.91" Volume="7121132" />
|
|
<StockData Name="6" Date="05/28/2009 00:00:00" Price="104.69" Open="103.34" Close="104.69" High="105.14" Low="102.68" Volume="6127885" />
|
|
<StockData Name="6" Date="05/29/2009 00:00:00" Price="106.28" Open="104.47" Close="106.28" High="106.5" Low="103.95" Volume="6871876" />
|
|
<StockData Name="6" Date="06/01/2009 00:00:00" Price="108.37" Open="106.94" Close="108.37" High="108.67" Low="106.67" Volume="7725911" />
|
|
<StockData Name="6" Date="06/02/2009 00:00:00" Price="106.83" Open="107.51" Close="106.83" High="108.8" Low="106.66" Volume="7046035" />
|
|
<StockData Name="6" Date="06/03/2009 00:00:00" Price="106.49" Open="106.53" Close="106.49" High="106.6" Low="105.11" Volume="7688214" />
|
|
<StockData Name="6" Date="06/04/2009 00:00:00" Price="106.33" Open="106.17" Close="106.33" High="106.87" Low="105.6" Volume="5468792" />
|
|
<StockData Name="6" Date="06/05/2009 00:00:00" Price="107.24" Open="107.33" Close="107.24" High="108.4" Low="106.75" Volume="7665350" />
|
|
<StockData Name="6" Date="06/08/2009 00:00:00" Price="107.49" Open="106.64" Close="107.49" High="107.98" Low="105.5" Volume="6364301" />
|
|
<StockData Name="6" Date="06/09/2009 00:00:00" Price="108.14" Open="108.15" Close="108.14" High="109.14" Low="107.99" Volume="8592752" />
|
|
<StockData Name="6" Date="06/10/2009 00:00:00" Price="108.35" Open="109.2" Close="108.35" High="109.28" Low="107.05" Volume="7578705" />
|
|
<StockData Name="6" Date="06/11/2009 00:00:00" Price="109.4" Open="108.75" Close="109.4" High="110.64" Low="108.56" Volume="9136089" />
|
|
<StockData Name="6" Date="06/12/2009 00:00:00" Price="108.21" Open="108.4" Close="108.21" High="109.28" Low="107.75" Volume="7250917" />
|
|
<StockData Name="6" Date="06/15/2009 00:00:00" Price="107.62" Open="107.63" Close="107.62" High="108.83" Low="107.24" Volume="8567686" />
|
|
<StockData Name="6" Date="06/16/2009 00:00:00" Price="107.32" Open="108.47" Close="107.32" High="109.14" Low="107.27" Volume="7231444" />
|
|
<StockData Name="6" Date="06/17/2009 00:00:00" Price="107" Open="107.46" Close="107" High="107.88" Low="106.88" Volume="7366166" />
|
|
<StockData Name="6" Date="06/18/2009 00:00:00" Price="106.33" Open="106.93" Close="106.33" High="107.53" Low="106.12" Volume="6207156" />
|
|
<StockData Name="6" Date="06/19/2009 00:00:00" Price="105.89" Open="106.31" Close="105.89" High="106.65" Low="105.5" Volume="13562225" />
|
|
<StockData Name="6" Date="06/22/2009 00:00:00" Price="104.52" Open="105.18" Close="104.52" High="105.88" Low="104.23" Volume="7296198" />
|
|
<StockData Name="6" Date="06/23/2009 00:00:00" Price="104.44" Open="104.75" Close="104.44" High="104.87" Low="103.79" Volume="5154084" />
|
|
<StockData Name="6" Date="06/24/2009 00:00:00" Price="104.15" Open="105.39" Close="104.15" High="106.48" Low="103.72" Volume="6395356" />
|
|
<StockData Name="6" Date="06/25/2009 00:00:00" Price="106.06" Open="103.7" Close="106.06" High="106.78" Low="103.51" Volume="6900783" />
|
|
<StockData Name="6" Date="06/26/2009 00:00:00" Price="105.68" Open="106.5" Close="105.68" High="106.5" Low="105.05" Volume="5128668" />
|
|
<StockData Name="6" Date="06/29/2009 00:00:00" Price="105.83" Open="105.99" Close="105.83" High="106.18" Low="105.16" Volume="4681817" />
|
|
<StockData Name="6" Date="06/30/2009 00:00:00" Price="104.42" Open="105.69" Close="104.42" High="106.03" Low="103.81" Volume="7512588" />
|
|
<StockData Name="6" Date="07/01/2009 00:00:00" Price="104.84" Open="105" Close="104.84" High="106.27" Low="104.73" Volume="5537276" />
|
|
<StockData Name="6" Date="07/02/2009 00:00:00" Price="101.73" Open="103.8" Close="101.73" High="103.91" Low="101.73" Volume="7027779" />
|
|
<StockData Name="6" Date="07/03/2009 00:00:00" Price="101.65" Open="101.57" Close="101.65" High="102.23" Low="100.47" Volume="6523090" />
|
|
<StockData Name="6" Date="07/06/2009 00:00:00" Price="101.65" Open="101.57" Close="101.65" High="102.23" Low="100.47" Volume="6523090" />
|
|
<StockData Name="6" Date="07/07/2009 00:00:00" Price="100.19" Open="101.34" Close="100.19" High="101.96" Low="100.03" Volume="6685957" />
|
|
<StockData Name="6" Date="07/08/2009 00:00:00" Price="100.68" Open="100.29" Close="100.68" High="101.17" Low="99.5" Volume="7380719" />
|
|
<StockData Name="6" Date="07/09/2009 00:00:00" Price="102.08" Open="101.12" Close="102.08" High="102.78" Low="100.85" Volume="6153127" />
|
|
<StockData Name="6" Date="07/10/2009 00:00:00" Price="100.83" Open="100.97" Close="100.83" High="101.72" Low="99.8" Volume="7470894" />
|
|
<StockData Name="6" Date="07/13/2009 00:00:00" Price="103.62" Open="101.28" Close="103.62" High="103.65" Low="100.19" Volume="9494417" />
|
|
<StockData Name="6" Date="07/14/2009 00:00:00" Price="103.25" Open="103.42" Close="103.25" High="103.62" Low="102.52" Volume="5416082" />
|
|
<StockData Name="6" Date="07/15/2009 00:00:00" Price="107.22" Open="104.75" Close="107.22" High="107.22" Low="104.6" Volume="8707266" />
|
|
<StockData Name="6" Date="07/16/2009 00:00:00" Price="110.64" Open="106.84" Close="110.64" High="110.97" Low="106.79" Volume="15048197" />
|
|
<StockData Name="6" Date="07/17/2009 00:00:00" Price="115.42" Open="113.41" Close="115.42" High="115.53" Low="113.16" Volume="20190163" />
|
|
<StockData Name="6" Date="07/20/2009 00:00:00" Price="116.44" Open="114.53" Close="116.44" High="116.88" Low="114.39" Volume="10683485" />
|
|
<StockData Name="6" Date="07/21/2009 00:00:00" Price="117.04" Open="115.87" Close="117.04" High="117.04" Low="115.38" Volume="8303777" />
|
|
<StockData Name="6" Date="07/22/2009 00:00:00" Price="115.57" Open="116.18" Close="115.57" High="117.2" Low="115.09" Volume="8813331" />
|
|
<StockData Name="6" Date="07/23/2009 00:00:00" Price="117.06" Open="115.06" Close="117.06" High="118" Low="115.06" Volume="8464024" />
|
|
<StockData Name="6" Date="07/24/2009 00:00:00" Price="117.64" Open="116.68" Close="117.64" High="118.15" Low="116.63" Volume="6262750" />
|
|
<StockData Name="6" Date="07/27/2009 00:00:00" Price="117.63" Open="116.95" Close="117.63" High="117.92" Low="116.57" Volume="5070160" />
|
|
<StockData Name="6" Date="07/28/2009 00:00:00" Price="117.28" Open="116.63" Close="117.28" High="117.52" Low="116.34" Volume="5783139" />
|
|
<StockData Name="6" Date="07/29/2009 00:00:00" Price="117.26" Open="116.36" Close="117.26" High="117.28" Low="116.05" Volume="5101397" />
|
|
<StockData Name="6" Date="07/30/2009 00:00:00" Price="117.86" Open="118" Close="117.86" High="119.37" Low="117.67" Volume="6805957" />
|
|
<StockData Name="6" Date="07/31/2009 00:00:00" Price="117.93" Open="117.56" Close="117.93" High="118.99" Low="117.56" Volume="5329586" />
|
|
<StockData Name="6" Date="08/03/2009 00:00:00" Price="119.92" Open="118.88" Close="119.92" High="119.96" Low="118.69" Volume="6112018" />
|
|
<StockData Name="6" Date="08/04/2009 00:00:00" Price="119.6" Open="119.17" Close="119.6" High="119.8" Low="119.02" Volume="4994676" />
|
|
<StockData Name="6" Date="08/05/2009 00:00:00" Price="118.47" Open="118.52" Close="118.47" High="119" Low="117.86" Volume="5026291" />
|
|
<StockData Name="6" Date="08/06/2009 00:00:00" Price="117.38" Open="118.31" Close="117.38" High="118.4" Low="116.7" Volume="6003237" />
|
|
<StockData Name="6" Date="08/07/2009 00:00:00" Price="119.33" Open="118.11" Close="119.33" High="119.91" Low="118.11" Volume="5763172" />
|
|
<StockData Name="6" Date="08/10/2009 00:00:00" Price="118.7" Open="118.17" Close="118.7" High="119.19" Low="117.97" Volume="4041305" />
|
|
<StockData Name="6" Date="08/11/2009 00:00:00" Price="117.79" Open="118.03" Close="117.79" High="118.5" Low="117.32" Volume="4844435" />
|
|
<StockData Name="6" Date="08/12/2009 00:00:00" Price="119.29" Open="117.6" Close="119.29" High="119.96" Low="117.42" Volume="6291557" />
|
|
<StockData Name="6" Date="08/13/2009 00:00:00" Price="119.58" Open="119.28" Close="119.58" High="119.78" Low="118.63" Volume="5489981" />
|
|
<StockData Name="6" Date="08/14/2009 00:00:00" Price="118.57" Open="119.29" Close="118.57" High="119.74" Low="117.62" Volume="4797051" />
|
|
<StockData Name="6" Date="08/17/2009 00:00:00" Price="116.86" Open="116.69" Close="116.86" High="117.44" Low="116.21" Volume="5351307" />
|
|
<StockData Name="6" Date="08/18/2009 00:00:00" Price="117.63" Open="116.81" Close="117.63" High="118" Low="116.73" Volume="4286472" />
|
|
<StockData Name="6" Date="08/19/2009 00:00:00" Price="118.57" Open="116.36" Close="118.57" High="118.77" Low="116.12" Volume="4837844" />
|
|
<StockData Name="6" Date="08/20/2009 00:00:00" Price="118.95" Open="118.44" Close="118.95" High="119.41" Low="118.1" Volume="4842029" />
|
|
<StockData Name="6" Date="08/21/2009 00:00:00" Price="119.9" Open="119.65" Close="119.9" High="120.01" Low="118.55" Volume="8307764" />
|
|
<StockData Name="6" Date="08/24/2009 00:00:00" Price="119.32" Open="119.92" Close="119.32" High="120.88" Low="119.1" Volume="6365021" />
|
|
<StockData Name="6" Date="08/25/2009 00:00:00" Price="118.83" Open="119.25" Close="118.83" High="120.15" Low="118.71" Volume="4653733" />
|
|
<StockData Name="6" Date="08/26/2009 00:00:00" Price="119.47" Open="118.64" Close="119.47" High="119.85" Low="117.51" Volume="4516257" />
|
|
<StockData Name="6" Date="08/27/2009 00:00:00" Price="119.43" Open="118.73" Close="119.43" High="119.59" Low="117.85" Volume="4356903" />
|
|
<StockData Name="6" Date="08/28/2009 00:00:00" Price="118.22" Open="120.1" Close="118.22" High="120.23" Low="117.77" Volume="6236128" />
|
|
<StockData Name="6" Date="08/31/2009 00:00:00" Price="118.05" Open="117.1" Close="118.05" High="118.06" Low="116.92" Volume="5440174" />
|
|
<StockData Name="6" Date="09/01/2009 00:00:00" Price="116.69" Open="117.67" Close="116.69" High="118.93" Low="116.5" Volume="6305084" />
|
|
<StockData Name="6" Date="09/02/2009 00:00:00" Price="116.09" Open="116.34" Close="116.09" High="117.24" Low="116" Volume="5178727" />
|
|
<StockData Name="6" Date="09/03/2009 00:00:00" Price="116.33" Open="116.55" Close="116.33" High="116.73" Low="115.15" Volume="4937002" />
|
|
<StockData Name="6" Date="09/04/2009 00:00:00" Price="117.46" Open="116.58" Close="117.46" High="117.5" Low="116.21" Volume="3451667" />
|
|
<StockData Name="6" Date="09/08/2009 00:00:00" Price="117.16" Open="117.94" Close="117.16" High="118.17" Low="116.63" Volume="5797728" />
|
|
<StockData Name="6" Date="09/09/2009 00:00:00" Price="116.76" Open="117.03" Close="116.76" High="117.67" Low="116.16" Volume="5248477" />
|
|
<StockData Name="6" Date="09/10/2009 00:00:00" Price="117.67" Open="116.99" Close="117.67" High="117.83" Low="116.75" Volume="4889568" />
|
|
<StockData Name="6" Date="09/11/2009 00:00:00" Price="118.05" Open="117.8" Close="118.05" High="119.25" Low="117.47" Volume="5893678" />
|
|
<StockData Name="6" Date="09/14/2009 00:00:00" Price="118.88" Open="117" Close="118.88" High="118.99" Low="116.94" Volume="4760207" />
|
|
<StockData Name="6" Date="09/15/2009 00:00:00" Price="119.35" Open="118.78" Close="119.35" High="119.45" Low="118.16" Volume="6535919" />
|
|
<StockData Name="6" Date="09/16/2009 00:00:00" Price="121.82" Open="119.5" Close="121.82" High="122" Low="119.3" Volume="11239737" />
|
|
<StockData Name="6" Date="09/17/2009 00:00:00" Price="121.88" Open="121.14" Close="121.88" High="122.78" Low="121.05" Volume="8394048" />
|
|
<StockData Name="6" Date="09/18/2009 00:00:00" Price="122.11" Open="122.45" Close="122.11" High="122.88" Low="121.62" Volume="9936586" />
|
|
<StockData Name="6" Date="09/21/2009 00:00:00" Price="121.57" Open="121.03" Close="121.57" High="122.08" Low="120.88" Volume="4516477" />
|
|
<StockData Name="6" Date="09/22/2009 00:00:00" Price="121.61" Open="122.09" Close="121.61" High="122.11" Low="120.98" Volume="5564648" />
|
|
<StockData Name="6" Date="09/23/2009 00:00:00" Price="120.82" Open="121.26" Close="120.82" High="122.74" Low="120.71" Volume="5539926" />
|
|
<StockData Name="6" Date="09/24/2009 00:00:00" Price="120.94" Open="120.69" Close="120.94" High="121.65" Low="120.4" Volume="5427378" />
|
|
<StockData Name="6" Date="09/25/2009 00:00:00" Price="121.08" Open="120.27" Close="121.08" High="121.65" Low="120.1" Volume="5187894" />
|
|
<StockData Name="6" Date="09/28/2009 00:00:00" Price="119.33" Open="120.52" Close="119.33" High="122" Low="118.94" Volume="8250073" />
|
|
<StockData Name="6" Date="09/29/2009 00:00:00" Price="118.81" Open="119.36" Close="118.81" High="119.94" Low="118.6" Volume="6748992" />
|
|
<StockData Name="6" Date="09/30/2009 00:00:00" Price="119.61" Open="119.18" Close="119.61" High="120" Low="117.55" Volume="7733205" />
|
|
<StockData Name="6" Date="10/01/2009 00:00:00" Price="117.9" Open="119.39" Close="117.9" High="119.61" Low="117.56" Volume="7070015" />
|
|
<StockData Name="6" Date="10/02/2009 00:00:00" Price="119.02" Open="117.4" Close="119.02" High="119.66" Low="117.26" Volume="7585296" />
|
|
<StockData Name="6" Date="10/05/2009 00:00:00" Price="119.75" Open="118.9" Close="119.75" High="120.18" Low="118.13" Volume="5673472" />
|
|
<StockData Name="6" Date="10/06/2009 00:00:00" Price="121.35" Open="120.39" Close="121.35" High="121.59" Low="120.22" Volume="6659151" />
|
|
<StockData Name="6" Date="10/07/2009 00:00:00" Price="122.78" Open="121.12" Close="122.78" High="122.85" Low="120.94" Volume="5967677" />
|
|
<StockData Name="6" Date="10/08/2009 00:00:00" Price="122.29" Open="122.52" Close="122.29" High="122.98" Low="121.85" Volume="6501378" />
|
|
<StockData Name="6" Date="10/09/2009 00:00:00" Price="125.93" Open="122.43" Close="125.93" High="126" Low="122.3" Volume="13123483" />
|
|
<StockData Name="6" Date="10/12/2009 00:00:00" Price="127.04" Open="125.44" Close="127.04" High="127.1" Low="125.2" Volume="7730425" />
|
|
<StockData Name="6" Date="10/13/2009 00:00:00" Price="127.02" Open="126.22" Close="127.02" High="127.39" Low="126.2" Volume="7582436" />
|
|
<StockData Name="6" Date="10/14/2009 00:00:00" Price="128.35" Open="127.71" Close="128.35" High="128.61" Low="126.6" Volume="9558486" />
|
|
<StockData Name="6" Date="10/15/2009 00:00:00" Price="127.98" Open="127.56" Close="127.98" High="128" Low="126.32" Volume="11952990" />
|
|
<StockData Name="6" Date="10/16/2009 00:00:00" Price="121.64" Open="123.15" Close="121.64" High="123.7" Low="121.25" Volume="19218945" />
|
|
<StockData Name="6" Date="10/19/2009 00:00:00" Price="123.06" Open="121.76" Close="123.06" High="123.36" Low="121.61" Volume="7514034" />
|
|
<StockData Name="6" Date="10/20/2009 00:00:00" Price="122.82" Open="123.36" Close="122.82" High="123.5" Low="121.5" Volume="8780912" />
|
|
<StockData Name="6" Date="10/21/2009 00:00:00" Price="120.87" Open="122.18" Close="120.87" High="124.11" Low="120.86" Volume="7175154" />
|
|
<StockData Name="6" Date="10/22/2009 00:00:00" Price="122.69" Open="120.75" Close="122.69" High="123" Low="120.34" Volume="6029228" />
|
|
<StockData Name="6" Date="10/23/2009 00:00:00" Price="120.36" Open="122.95" Close="120.36" High="123.06" Low="120" Volume="6799823" />
|
|
<StockData Name="6" Date="10/26/2009 00:00:00" Price="120.11" Open="120.61" Close="120.11" High="122.44" Low="119.55" Volume="6539803" />
|
|
<StockData Name="6" Date="10/27/2009 00:00:00" Price="120.65" Open="120.18" Close="120.65" High="122.14" Low="119.15" Volume="9445982" />
|
|
<StockData Name="6" Date="10/28/2009 00:00:00" Price="121.5" Open="120.47" Close="121.5" High="121.68" Low="119.87" Volume="8782409" />
|
|
<StockData Name="6" Date="10/29/2009 00:00:00" Price="122.87" Open="122.15" Close="122.87" High="123.03" Low="121.6" Volume="6309369" />
|
|
<StockData Name="6" Date="10/30/2009 00:00:00" Price="120.61" Open="122.63" Close="120.61" High="124.3" Low="120.48" Volume="7716347" />
|
|
<StockData Name="6" Date="11/02/2009 00:00:00" Price="120.56" Open="120.77" Close="120.56" High="121.93" Low="119.5" Volume="7050252" />
|
|
<StockData Name="6" Date="11/03/2009 00:00:00" Price="121.16" Open="119.53" Close="121.16" High="121.19" Low="119.53" Volume="5720434" />
|
|
<StockData Name="6" Date="11/04/2009 00:00:00" Price="121.29" Open="121.46" Close="121.29" High="122.5" Low="121.16" Volume="6353648" />
|
|
<StockData Name="6" Date="11/05/2009 00:00:00" Price="123.1" Open="122.12" Close="123.1" High="123.5" Low="122" Volume="6703852" />
|
|
<StockData Name="6" Date="11/06/2009 00:00:00" Price="123.49" Open="122.51" Close="123.49" High="123.49" Low="122.23" Volume="4979517" />
|
|
<StockData Name="6" Date="11/09/2009 00:00:00" Price="126" Open="123.92" Close="126" High="126" Low="123.49" Volume="7767199" />
|
|
<StockData Name="6" Date="11/10/2009 00:00:00" Price="126.91" Open="125.3" Close="126.91" High="127.05" Low="125.17" Volume="6444507" />
|
|
<StockData Name="6" Date="11/11/2009 00:00:00" Price="127.19" Open="126.55" Close="127.19" High="127.3" Low="125.94" Volume="6531368" />
|
|
<StockData Name="6" Date="11/12/2009 00:00:00" Price="126.26" Open="126.61" Close="126.26" High="127.65" Low="126.11" Volume="5345379" />
|
|
<StockData Name="6" Date="11/13/2009 00:00:00" Price="127.03" Open="126.41" Close="127.03" High="127.8" Low="126.27" Volume="4986825" />
|
|
<StockData Name="6" Date="11/16/2009 00:00:00" Price="128.21" Open="127.17" Close="128.21" High="128.24" Low="127.03" Volume="7975416" />
|
|
<StockData Name="6" Date="11/17/2009 00:00:00" Price="128.63" Open="127.43" Close="128.63" High="128.66" Low="127.4" Volume="7910332" />
|
|
<StockData Name="6" Date="11/18/2009 00:00:00" Price="128.15" Open="128.05" Close="128.15" High="128.35" Low="127.55" Volume="3970158" />
|
|
<StockData Name="6" Date="11/19/2009 00:00:00" Price="127.54" Open="127.28" Close="127.54" High="127.84" Low="126.51" Volume="5309025" />
|
|
<StockData Name="6" Date="11/20/2009 00:00:00" Price="126.96" Open="127.17" Close="126.96" High="127.69" Low="126.46" Volume="5354701" />
|
|
<StockData Name="6" Date="11/23/2009 00:00:00" Price="128.2" Open="127.7" Close="128.2" High="128.94" Low="127.65" Volume="7003414" />
|
|
<StockData Name="6" Date="11/24/2009 00:00:00" Price="127.93" Open="127.9" Close="127.93" High="128.32" Low="127.14" Volume="4822106" />
|
|
<StockData Name="6" Date="11/25/2009 00:00:00" Price="127.28" Open="127.88" Close="127.28" High="128.22" Low="127.08" Volume="3970966" />
|
|
<StockData Name="6" Date="11/26/2009 00:00:00" Price="125.7" Open="124.59" Close="125.7" High="126.62" Low="124.26" Volume="3319189" />
|
|
<StockData Name="6" Date="11/27/2009 00:00:00" Price="125.7" Open="124.59" Close="125.7" High="126.62" Low="124.26" Volume="3319189" />
|
|
<StockData Name="6" Date="11/30/2009 00:00:00" Price="126.35" Open="125.12" Close="126.35" High="126.6" Low="124.92" Volume="6302942" />
|
|
<StockData Name="6" Date="12/01/2009 00:00:00" Price="127.94" Open="127.29" Close="127.94" High="128.39" Low="126.85" Volume="6578504" />
|
|
<StockData Name="6" Date="12/02/2009 00:00:00" Price="127.21" Open="127.32" Close="127.21" High="128.39" Low="127.16" Volume="4599675" />
|
|
<StockData Name="6" Date="12/03/2009 00:00:00" Price="127.55" Open="127.6" Close="127.55" High="128.47" Low="127.25" Volume="5759913" />
|
|
<StockData Name="6" Date="12/04/2009 00:00:00" Price="127.25" Open="128.4" Close="127.25" High="128.9" Low="126" Volume="7068967" />
|
|
<StockData Name="6" Date="12/07/2009 00:00:00" Price="127.04" Open="126.88" Close="127.04" High="127.53" Low="126.59" Volume="4144680" />
|
|
<StockData Name="6" Date="12/08/2009 00:00:00" Price="126.8" Open="126.97" Close="126.8" High="127.35" Low="126.16" Volume="5351458" />
|
|
<StockData Name="6" Date="12/09/2009 00:00:00" Price="128.39" Open="126.7" Close="128.39" High="128.39" Low="126.11" Volume="6071919" />
|
|
<StockData Name="6" Date="12/10/2009 00:00:00" Price="129.34" Open="128.13" Close="129.34" High="129.47" Low="128.09" Volume="7077907" />
|
|
<StockData Name="6" Date="12/11/2009 00:00:00" Price="129.68" Open="129.01" Close="129.68" High="129.77" Low="128.71" Volume="6599285" />
|
|
<StockData Name="6" Date="12/14/2009 00:00:00" Price="129.93" Open="129.65" Close="129.93" High="129.98" Low="129.6" Volume="5202187" />
|
|
<StockData Name="6" Date="12/15/2009 00:00:00" Price="128.49" Open="129.46" Close="128.49" High="129.86" Low="127.94" Volume="8033372" />
|
|
<StockData Name="6" Date="12/16/2009 00:00:00" Price="128.71" Open="128.74" Close="128.71" High="129.6" Low="128.35" Volume="6372736" />
|
|
<StockData Name="6" Date="12/17/2009 00:00:00" Price="127.4" Open="128" Close="127.4" High="128.56" Low="127.12" Volume="5910454" />
|
|
<StockData Name="6" Date="12/18/2009 00:00:00" Price="127.91" Open="127.97" Close="127.91" High="128.39" Low="127" Volume="9106601" />
|
|
<StockData Name="6" Date="12/21/2009 00:00:00" Price="128.65" Open="127.8" Close="128.65" High="128.94" Low="127.68" Volume="4775164" />
|
|
<StockData Name="6" Date="12/22/2009 00:00:00" Price="129.93" Open="129.3" Close="129.93" High="129.98" Low="129.19" Volume="5535651" />
|
|
<StockData Name="6" Date="12/23/2009 00:00:00" Price="130" Open="129.7" Close="130" High="130" Low="129.3" Volume="4129112" />
|
|
<StockData Name="6" Date="12/24/2009 00:00:00" Price="130.57" Open="129.89" Close="130.57" High="130.57" Low="129.48" Volume="4265079" />
|
|
<StockData Name="6" Date="12/25/2009 00:00:00" Price="132.31" Open="130.99" Close="132.31" High="132.31" Low="130.72" Volume="5801087" />
|
|
<StockData Name="6" Date="12/28/2009 00:00:00" Price="132.31" Open="130.99" Close="132.31" High="132.31" Low="130.72" Volume="5801087" />
|
|
<StockData Name="6" Date="12/29/2009 00:00:00" Price="131.85" Open="132.28" Close="131.85" High="132.37" Low="131.8" Volume="4184782" />
|
|
<StockData Name="6" Date="12/30/2009 00:00:00" Price="132.57" Open="131.23" Close="132.57" High="132.68" Low="130.68" Volume="3867291" />
|
|
<StockData Name="6" Date="12/31/2009 00:00:00" Price="130.9" Open="132.41" Close="130.9" High="132.85" Low="130.75" Volume="4225128" />
|
|
<StockData Name="6" Date="01/01/2010 00:00:00" Price="132.45" Open="131.18" Close="132.45" High="132.97" Low="130.85" Volume="6155846" />
|
|
<StockData Name="6" Date="01/04/2010 00:00:00" Price="132.45" Open="131.18" Close="132.45" High="132.97" Low="130.85" Volume="6155846" />
|
|
<StockData Name="6" Date="01/05/2010 00:00:00" Price="130.85" Open="131.68" Close="130.85" High="131.85" Low="130.1" Volume="6842471" />
|
|
<StockData Name="6" Date="01/06/2010 00:00:00" Price="130" Open="130.68" Close="130" High="131.49" Low="129.81" Volume="5605290" />
|
|
<StockData Name="6" Date="01/07/2010 00:00:00" Price="129.55" Open="129.87" Close="129.55" High="130.25" Low="128.91" Volume="5840569" />
|
|
<StockData Name="6" Date="01/08/2010 00:00:00" Price="130.85" Open="129.07" Close="130.85" High="130.92" Low="129.05" Volume="4197105" />
|
|
<StockData Name="6" Date="01/11/2010 00:00:00" Price="129.48" Open="131.06" Close="129.48" High="131.06" Low="128.67" Volume="5731177" />
|
|
<StockData Name="6" Date="01/12/2010 00:00:00" Price="130.51" Open="129.03" Close="130.51" High="131.33" Low="129" Volume="8083354" />
|
|
<StockData Name="6" Date="01/13/2010 00:00:00" Price="130.23" Open="130.39" Close="130.23" High="131.12" Low="129.16" Volume="6458302" />
|
|
<StockData Name="6" Date="01/14/2010 00:00:00" Price="132.31" Open="130.55" Close="132.31" High="132.71" Low="129.91" Volume="7114544" />
|
|
<StockData Name="6" Date="01/15/2010 00:00:00" Price="131.78" Open="132.03" Close="131.78" High="132.89" Low="131.09" Volume="8502320" />
|
|
<StockData Name="6" Date="01/18/2010 00:00:00" Price="134.14" Open="131.63" Close="134.14" High="134.25" Low="131.56" Volume="13916168" />
|
|
<StockData Name="6" Date="01/19/2010 00:00:00" Price="134.14" Open="131.63" Close="134.14" High="134.25" Low="131.56" Volume="13916168" />
|
|
<StockData Name="6" Date="01/20/2010 00:00:00" Price="130.25" Open="130.46" Close="130.25" High="131.15" Low="128.95" Volume="15201857" />
|
|
<StockData Name="6" Date="01/21/2010 00:00:00" Price="129" Open="130.47" Close="129" High="130.69" Low="128.06" Volume="9608696" />
|
|
<StockData Name="6" Date="01/22/2010 00:00:00" Price="125.5" Open="128.67" Close="125.5" High="128.89" Low="125.37" Volume="10089325" />
|
|
<StockData Name="6" Date="01/25/2010 00:00:00" Price="126.12" Open="126.33" Close="126.12" High="126.9" Low="125.71" Volume="5738920" />
|
|
<StockData Name="6" Date="01/26/2010 00:00:00" Price="125.75" Open="125.92" Close="125.75" High="127.75" Low="125.41" Volume="7136640" />
|
|
<StockData Name="6" Date="01/27/2010 00:00:00" Price="126.33" Open="125.82" Close="126.33" High="126.96" Low="125.04" Volume="8719447" />
|
|
<StockData Name="6" Date="01/28/2010 00:00:00" Price="123.75" Open="127.03" Close="123.75" High="127.04" Low="123.05" Volume="9622829" />
|
|
<StockData Name="6" Date="01/29/2010 00:00:00" Price="122.39" Open="124.32" Close="122.39" High="125" Low="121.9" Volume="11572387" />
|
|
<StockData Name="6" Date="02/01/2010 00:00:00" Price="124.67" Open="123.23" Close="124.67" High="124.95" Low="122.78" Volume="7249873" />
|
|
<StockData Name="6" Date="02/02/2010 00:00:00" Price="125.53" Open="124.79" Close="125.53" High="125.81" Low="123.95" Volume="5900187" />
|
|
<StockData Name="6" Date="02/03/2010 00:00:00" Price="125.66" Open="125.16" Close="125.66" High="126.07" Low="125.07" Volume="4177981" />
|
|
<StockData Name="6" Date="02/04/2010 00:00:00" Price="123" Open="125.19" Close="123" High="125.44" Low="122.9" Volume="9129991" />
|
|
<StockData Name="6" Date="02/05/2010 00:00:00" Price="123.52" Open="123.04" Close="123.52" High="123.72" Low="121.83" Volume="8618019" />
|
|
<StockData Name="6" Date="02/08/2010 00:00:00" Price="121.88" Open="123.15" Close="121.88" High="123.22" Low="121.74" Volume="5719389" />
|
|
<StockData Name="6" Date="02/09/2010 00:00:00" Price="123.21" Open="122.65" Close="123.21" High="124.2" Low="122.46" Volume="6044966" />
|
|
<StockData Name="6" Date="02/10/2010 00:00:00" Price="122.81" Open="122.94" Close="122.81" High="123.65" Low="122.21" Volume="5219260" />
|
|
<StockData Name="6" Date="02/11/2010 00:00:00" Price="123.73" Open="122.58" Close="123.73" High="124.2" Low="122.06" Volume="5091096" />
|
|
<StockData Name="6" Date="02/12/2010 00:00:00" Price="124" Open="123.01" Close="124" High="124.05" Low="121.61" Volume="8018236" />
|
|
<StockData Name="6" Date="02/15/2010 00:00:00" Price="125.23" Open="124.91" Close="125.23" High="125.23" Low="124.11" Volume="6777265" />
|
|
<StockData Name="6" Date="02/16/2010 00:00:00" Price="125.23" Open="124.91" Close="125.23" High="125.23" Low="124.11" Volume="6777265" />
|
|
<StockData Name="6" Date="02/17/2010 00:00:00" Price="126.33" Open="125.5" Close="126.33" High="126.53" Low="125.21" Volume="5827357" />
|
|
<StockData Name="6" Date="02/18/2010 00:00:00" Price="127.81" Open="126.13" Close="127.81" High="128" Low="126" Volume="5527576" />
|
|
<StockData Name="6" Date="02/19/2010 00:00:00" Price="127.19" Open="127.35" Close="127.19" High="128.06" Low="126.87" Volume="6303678" />
|
|
<StockData Name="6" Date="02/22/2010 00:00:00" Price="126.85" Open="127.3" Close="126.85" High="127.43" Low="126.31" Volume="3808077" />
|
|
<StockData Name="6" Date="02/23/2010 00:00:00" Price="126.46" Open="126.48" Close="126.46" High="127.66" Low="126" Volume="4594376" />
|
|
<StockData Name="6" Date="02/24/2010 00:00:00" Price="127.59" Open="127.02" Close="127.59" High="128.27" Low="126.81" Volume="4782100" />
|
|
<StockData Name="6" Date="02/25/2010 00:00:00" Price="127.07" Open="126.05" Close="127.07" High="127.24" Low="125.57" Volume="5658776" />
|
|
<StockData Name="6" Date="02/26/2010 00:00:00" Price="127.16" Open="127.01" Close="127.16" High="128" Low="126.74" Volume="4784139" />
|
|
<StockData Name="6" Date="03/01/2010 00:00:00" Price="128.57" Open="127.5" Close="128.57" High="128.83" Low="127.47" Volume="4577715" />
|
|
<StockData Name="6" Date="03/02/2010 00:00:00" Price="127.42" Open="128.7" Close="127.42" High="129.09" Low="127.13" Volume="6013437" />
|
|
<StockData Name="6" Date="03/03/2010 00:00:00" Price="126.88" Open="127.73" Close="126.88" High="128.02" Low="126.68" Volume="6389967" />
|
|
<StockData Name="6" Date="03/04/2010 00:00:00" Price="126.72" Open="127.07" Close="126.72" High="127.07" Low="125.47" Volume="6032328" />
|
|
<StockData Name="6" Date="03/05/2010 00:00:00" Price="127.25" Open="127.17" Close="127.25" High="127.55" Low="127.04" Volume="6140472" />
|
|
<StockData Name="6" Date="03/08/2010 00:00:00" Price="126.41" Open="127.06" Close="126.41" High="127.5" Low="126.36" Volume="6199570" />
|
|
<StockData Name="6" Date="03/09/2010 00:00:00" Price="125.55" Open="126.27" Close="125.55" High="126.29" Low="125.2" Volume="7529306" />
|
|
<StockData Name="6" Date="03/10/2010 00:00:00" Price="125.62" Open="125.98" Close="125.62" High="126.36" Low="125.21" Volume="6917512" />
|
|
<StockData Name="6" Date="03/11/2010 00:00:00" Price="127.6" Open="125.71" Close="127.6" High="127.81" Low="125.71" Volume="7929401" />
|
|
<StockData Name="6" Date="03/12/2010 00:00:00" Price="127.94" Open="127.91" Close="127.94" High="128.37" Low="127.51" Volume="5170094" />
|
|
<StockData Name="6" Date="03/15/2010 00:00:00" Price="127.83" Open="127.4" Close="127.83" High="128.34" Low="127.28" Volume="4544089" />
|
|
<StockData Name="6" Date="03/16/2010 00:00:00" Price="128.67" Open="128" Close="128.67" High="128.88" Low="127.45" Volume="6135031" />
|
|
<StockData Name="6" Date="03/17/2010 00:00:00" Price="127.76" Open="128.9" Close="127.76" High="128.93" Low="127.36" Volume="6348995" />
|
|
<StockData Name="6" Date="03/18/2010 00:00:00" Price="128.38" Open="127.46" Close="128.38" High="128.75" Low="127.45" Volume="4954633" />
|
|
<StockData Name="6" Date="03/19/2010 00:00:00" Price="127.71" Open="128.84" Close="127.71" High="128.93" Low="126.78" Volume="10744286" />
|
|
<StockData Name="6" Date="03/22/2010 00:00:00" Price="127.98" Open="127.11" Close="127.98" High="128.39" Low="126.57" Volume="5651866" />
|
|
<StockData Name="6" Date="03/23/2010 00:00:00" Price="129.37" Open="127.94" Close="129.37" High="129.43" Low="127.64" Volume="5979298" />
|
|
<StockData Name="6" Date="03/24/2010 00:00:00" Price="128.53" Open="128.63" Close="128.53" High="129.95" Low="128.47" Volume="6669246" />
|
|
<StockData Name="6" Date="03/25/2010 00:00:00" Price="129.24" Open="129.36" Close="129.24" High="130.73" Low="129.13" Volume="7605394" />
|
|
<StockData Name="6" Date="03/26/2010 00:00:00" Price="129.26" Open="128.93" Close="129.26" High="129.78" Low="128.72" Volume="5550705" />
|
|
<StockData Name="6" Date="03/29/2010 00:00:00" Price="128.59" Open="129.3" Close="128.59" High="129.95" Low="128.26" Volume="4643265" />
|
|
<StockData Name="6" Date="03/30/2010 00:00:00" Price="128.77" Open="128.9" Close="128.77" High="129.13" Low="128.25" Volume="3426538" />
|
|
<StockData Name="6" Date="03/31/2010 00:00:00" Price="128.25" Open="128.23" Close="128.25" High="128.75" Low="127.65" Volume="4904711" />
|
|
<StockData Name="6" Date="04/01/2010 00:00:00" Price="128.25" Open="128.95" Close="128.25" High="129.31" Low="127.55" Volume="4980625" />
|
|
<StockData Name="6" Date="04/02/2010 00:00:00" Price="129.35" Open="128.38" Close="129.35" High="129.8" Low="128.14" Volume="4118884" />
|
|
<StockData Name="6" Date="04/05/2010 00:00:00" Price="129.35" Open="128.38" Close="129.35" High="129.8" Low="128.14" Volume="4118884" />
|
|
<StockData Name="6" Date="04/06/2010 00:00:00" Price="128.93" Open="128.68" Close="128.93" High="129.3" Low="128.05" Volume="3926409" />
|
|
<StockData Name="6" Date="04/07/2010 00:00:00" Price="128.48" Open="128.53" Close="128.48" High="129.27" Low="128.01" Volume="5157358" />
|
|
<StockData Name="6" Date="04/08/2010 00:00:00" Price="127.61" Open="128.04" Close="127.61" High="128.23" Low="127.2" Volume="6006833" />
|
|
<StockData Name="6" Date="04/09/2010 00:00:00" Price="128.76" Open="127.88" Close="128.76" High="128.87" Low="127.12" Volume="5186516" />
|
|
<StockData Name="6" Date="04/12/2010 00:00:00" Price="128.36" Open="128.57" Close="128.36" High="128.96" Low="128.24" Volume="3994168" />
|
|
<StockData Name="6" Date="04/13/2010 00:00:00" Price="129.03" Open="128.26" Close="129.03" High="129.44" Low="127.84" Volume="6821802" />
|
|
<StockData Name="6" Date="04/14/2010 00:00:00" Price="131.25" Open="129.73" Close="131.25" High="131.42" Low="129.46" Volume="8545857" />
|
|
<StockData Name="6" Date="04/15/2010 00:00:00" Price="130.89" Open="130.53" Close="130.89" High="131.14" Low="130.19" Volume="6425399" />
|
|
<StockData Name="6" Date="04/16/2010 00:00:00" Price="130.63" Open="130.68" Close="130.63" High="132.17" Low="130.25" Volume="9549798" />
|
|
<StockData Name="6" Date="04/19/2010 00:00:00" Price="132.23" Open="130.38" Close="132.23" High="132.28" Low="130.38" Volume="11353679" />
|
|
<StockData Name="6" Date="04/20/2010 00:00:00" Price="129.69" Open="129.2" Close="129.69" High="130.33" Low="128.26" Volume="15218573" />
|
|
<StockData Name="6" Date="04/21/2010 00:00:00" Price="128.99" Open="129.87" Close="128.99" High="130.27" Low="128.5" Volume="7560015" />
|
|
<StockData Name="6" Date="04/22/2010 00:00:00" Price="129.13" Open="128.64" Close="129.13" High="129.36" Low="127.77" Volume="6018690" />
|
|
<StockData Name="6" Date="04/23/2010 00:00:00" Price="129.99" Open="129.08" Close="129.99" High="130.1" Low="128.71" Volume="6197382" />
|
|
<StockData Name="6" Date="04/26/2010 00:00:00" Price="130.73" Open="129.76" Close="130.73" High="131.04" Low="129.54" Volume="5285484" />
|
|
<StockData Name="6" Date="04/27/2010 00:00:00" Price="128.82" Open="129.9" Close="128.82" High="132" Low="128.71" Volume="10917510" />
|
|
<StockData Name="6" Date="04/28/2010 00:00:00" Price="130.1" Open="129.4" Close="130.1" High="130.47" Low="129.03" Volume="7123602" />
|
|
<StockData Name="6" Date="04/29/2010 00:00:00" Price="130.46" Open="130.55" Close="130.46" High="131.21" Low="130.15" Volume="5786888" />
|
|
<StockData Name="6" Date="04/30/2010 00:00:00" Price="129" Open="130.43" Close="129" High="130.64" Low="128.84" Volume="6266689" />
|
|
<StockData Name="6" Date="05/03/2010 00:00:00" Price="129.6" Open="129.39" Close="129.6" High="130.14" Low="128.8" Volume="4992019" />
|
|
<StockData Name="6" Date="05/04/2010 00:00:00" Price="128.12" Open="128.89" Close="128.12" High="128.93" Low="126.58" Volume="8285289" />
|
|
<StockData Name="6" Date="05/05/2010 00:00:00" Price="127.46" Open="127.12" Close="127.46" High="128.23" Low="126.87" Volume="6072834" />
|
|
<StockData Name="6" Date="05/06/2010 00:00:00" Price="123.92" Open="126.29" Close="123.92" High="127.93" Low="116" Volume="13169697" />
|
|
<StockData Name="6" Date="05/07/2010 00:00:00" Price="122.1" Open="123.36" Close="122.1" High="124.39" Low="120" Volume="10585340" />
|
|
<StockData Name="6" Date="05/10/2010 00:00:00" Price="126.27" Open="126.27" Close="126.27" High="126.67" Low="125.06" Volume="8464250" />
|
|
<StockData Name="6" Date="05/11/2010 00:00:00" Price="126.89" Open="125.21" Close="126.89" High="128.42" Low="125.15" Volume="6499773" />
|
|
<StockData Name="6" Date="05/12/2010 00:00:00" Price="132.68" Open="127.16" Close="132.68" High="132.85" Low="127.01" Volume="16629704" />
|
|
<StockData Name="6" Date="05/13/2010 00:00:00" Price="131.48" Open="130.93" Close="131.48" High="133.1" Low="130.85" Volume="10498358" />
|
|
<StockData Name="6" Date="05/14/2010 00:00:00" Price="131.19" Open="131.06" Close="131.19" High="131.67" Low="129.41" Volume="9920567" />
|
|
<StockData Name="6" Date="05/17/2010 00:00:00" Price="130.44" Open="130.68" Close="130.44" High="131.76" Low="128.7" Volume="8924745" />
|
|
<StockData Name="6" Date="05/18/2010 00:00:00" Price="129.95" Open="131.26" Close="129.95" High="131.99" Low="129.9" Volume="9332110" />
|
|
<StockData Name="6" Date="05/19/2010 00:00:00" Price="128.86" Open="129.37" Close="128.86" High="130.5" Low="127.82" Volume="8669840" />
|
|
<StockData Name="6" Date="05/20/2010 00:00:00" Price="123.8" Open="127.22" Close="123.8" High="127.96" Low="123.68" Volume="13178148" />
|
|
<StockData Name="6" Date="05/21/2010 00:00:00" Price="125.42" Open="122.16" Close="125.42" High="125.61" Low="121.4" Volume="12639577" />
|
|
<StockData Name="6" Date="05/24/2010 00:00:00" Price="124.45" Open="125.26" Close="124.45" High="126.02" Low="124.04" Volume="6876074" />
|
|
<StockData Name="6" Date="05/25/2010 00:00:00" Price="124.52" Open="121.47" Close="124.52" High="124.95" Low="121.47" Volume="9498873" />
|
|
<StockData Name="6" Date="05/26/2010 00:00:00" Price="123.23" Open="124.89" Close="123.23" High="125.94" Low="123" Volume="9085936" />
|
|
<StockData Name="6" Date="05/27/2010 00:00:00" Price="126.39" Open="125.05" Close="126.39" High="126.39" Low="124.77" Volume="7726560" />
|
|
<StockData Name="6" Date="05/28/2010 00:00:00" Price="125.26" Open="125.96" Close="125.26" High="126.28" Low="124.29" Volume="7422373" />
|
|
<StockData Name="6" Date="05/31/2010 00:00:00" Price="124.34" Open="124.69" Close="124.34" High="126.88" Low="124.2" Volume="7136082" />
|
|
<StockData Name="6" Date="06/01/2010 00:00:00" Price="124.34" Open="124.69" Close="124.34" High="126.88" Low="124.2" Volume="7136082" />
|
|
<StockData Name="6" Date="06/02/2010 00:00:00" Price="127.41" Open="124.85" Close="127.41" High="127.5" Low="124.35" Volume="7705556" />
|
|
<StockData Name="6" Date="06/03/2010 00:00:00" Price="127.96" Open="127.75" Close="127.96" High="128.22" Low="126.46" Volume="6645219" />
|
|
<StockData Name="6" Date="06/04/2010 00:00:00" Price="125.28" Open="126.37" Close="125.28" High="127.1" Low="124.67" Volume="9669111" />
|
|
<StockData Name="6" Date="06/07/2010 00:00:00" Price="124.13" Open="125.57" Close="124.13" High="125.86" Low="124.13" Volume="6951325" />
|
|
<StockData Name="6" Date="06/08/2010 00:00:00" Price="123.72" Open="124.26" Close="123.72" High="124.46" Low="122.82" Volume="8399126" />
|
|
<StockData Name="6" Date="06/09/2010 00:00:00" Price="123.9" Open="124.83" Close="123.9" High="125.84" Low="123.58" Volume="7800309" />
|
|
<StockData Name="6" Date="06/10/2010 00:00:00" Price="127.68" Open="125.99" Close="127.68" High="128.22" Low="125.8" Volume="7479610" />
|
|
<StockData Name="6" Date="06/11/2010 00:00:00" Price="128.45" Open="126.73" Close="128.45" High="128.8" Low="126.44" Volume="5827093" />
|
|
<StockData Name="6" Date="06/14/2010 00:00:00" Price="128.5" Open="128.5" Close="128.5" High="129.97" Low="128.49" Volume="6753113" />
|
|
<StockData Name="6" Date="06/15/2010 00:00:00" Price="129.79" Open="128.93" Close="129.79" High="129.95" Low="128.37" Volume="6652612" />
|
|
<StockData Name="6" Date="06/16/2010 00:00:00" Price="130.35" Open="128.34" Close="130.35" High="130.68" Low="128.34" Volume="6400971" />
|
|
<StockData Name="6" Date="06/17/2010 00:00:00" Price="130.98" Open="130.07" Close="130.98" High="131.03" Low="129.86" Volume="5575129" />
|
|
<StockData Name="6" Date="06/18/2010 00:00:00" Price="130.15" Open="131.02" Close="130.15" High="131.25" Low="130.13" Volume="9581587" />
|
|
<StockData Name="6" Date="06/21/2010 00:00:00" Price="130.65" Open="131.42" Close="130.65" High="131.94" Low="130.22" Volume="6857800" />
|
|
<StockData Name="6" Date="06/22/2010 00:00:00" Price="129.3" Open="130.37" Close="129.3" High="131.47" Low="129.07" Volume="6030623" />
|
|
<StockData Name="6" Date="06/23/2010 00:00:00" Price="130.11" Open="129.25" Close="130.11" High="131.47" Low="129.09" Volume="6855741" />
|
|
<StockData Name="6" Date="06/24/2010 00:00:00" Price="128.19" Open="129.57" Close="128.19" High="129.73" Low="127.7" Volume="5565558" />
|
|
<StockData Name="6" Date="06/25/2010 00:00:00" Price="127.12" Open="128.34" Close="127.12" High="129.1" Low="127.12" Volume="10420671" />
|
|
<StockData Name="6" Date="06/28/2010 00:00:00" Price="128.98" Open="127.65" Close="128.98" High="129.47" Low="127.22" Volume="6335135" />
|
|
<StockData Name="6" Date="06/29/2010 00:00:00" Price="125.09" Open="127.35" Close="125.09" High="128.4" Low="124.12" Volume="9378799" />
|
|
<StockData Name="6" Date="06/30/2010 00:00:00" Price="123.48" Open="124.83" Close="123.48" High="125.22" Low="123" Volume="8017939" />
|
|
<StockData Name="6" Date="07/01/2010 00:00:00" Price="122.57" Open="123.55" Close="122.57" High="124.21" Low="121.61" Volume="9742208" />
|
|
<StockData Name="6" Date="07/02/2010 00:00:00" Price="121.86" Open="123.29" Close="121.86" High="123.29" Low="120.61" Volume="6454413" />
|
|
<StockData Name="6" Date="07/05/2010 00:00:00" Price="123.46" Open="123.58" Close="123.46" High="124.63" Low="122.17" Volume="6348708" />
|
|
<StockData Name="6" Date="07/06/2010 00:00:00" Price="123.46" Open="123.58" Close="123.46" High="124.63" Low="122.17" Volume="6348708" />
|
|
<StockData Name="6" Date="07/07/2010 00:00:00" Price="127" Open="123.47" Close="127" High="127.12" Low="123.47" Volume="7090291" />
|
|
<StockData Name="6" Date="07/08/2010 00:00:00" Price="127.97" Open="127.37" Close="127.97" High="128.15" Low="126.74" Volume="5439963" />
|
|
<StockData Name="6" Date="07/09/2010 00:00:00" Price="127.96" Open="127.9" Close="127.96" High="128.2" Low="127.29" Volume="3898464" />
|
|
<StockData Name="6" Date="07/12/2010 00:00:00" Price="128.67" Open="127.37" Close="128.67" High="128.83" Low="127.16" Volume="4206871" />
|
|
<StockData Name="6" Date="07/13/2010 00:00:00" Price="130.48" Open="128.97" Close="130.48" High="130.98" Low="128.69" Volume="6687660" />
|
|
<StockData Name="6" Date="07/14/2010 00:00:00" Price="130.72" Open="129.32" Close="130.72" High="131.6" Low="129.14" Volume="6607133" />
|
|
<StockData Name="6" Date="07/15/2010 00:00:00" Price="130.72" Open="129.87" Close="130.72" High="130.92" Low="129.55" Volume="6187523" />
|
|
<StockData Name="6" Date="07/16/2010 00:00:00" Price="128.03" Open="129.96" Close="128.03" High="130.15" Low="127.85" Volume="7002854" />
|
|
<StockData Name="6" Date="07/19/2010 00:00:00" Price="129.79" Open="128.67" Close="129.79" High="130.38" Low="128.37" Volume="8388587" />
|
|
<StockData Name="6" Date="07/20/2010 00:00:00" Price="126.55" Open="122.97" Close="126.55" High="126.56" Low="122.93" Volume="16340314" />
|
|
<StockData Name="6" Date="07/21/2010 00:00:00" Price="125.27" Open="126.44" Close="125.27" High="126.5" Low="124.62" Volume="8615430" />
|
|
<StockData Name="6" Date="07/22/2010 00:00:00" Price="127.47" Open="126.32" Close="127.47" High="127.78" Low="126.05" Volume="6909088" />
|
|
<StockData Name="6" Date="07/23/2010 00:00:00" Price="128.38" Open="127.3" Close="128.38" High="128.8" Low="127" Volume="5077974" />
|
|
<StockData Name="6" Date="07/26/2010 00:00:00" Price="128.41" Open="128.18" Close="128.41" High="128.43" Low="127.14" Volume="5172270" />
|
|
<StockData Name="6" Date="07/27/2010 00:00:00" Price="128.63" Open="128.78" Close="128.63" High="129.17" Low="127.89" Volume="4648527" />
|
|
<StockData Name="6" Date="07/28/2010 00:00:00" Price="128.43" Open="128.67" Close="128.43" High="129.35" Low="127.88" Volume="4252631" />
|
|
<StockData Name="6" Date="07/29/2010 00:00:00" Price="128.02" Open="129.06" Close="128.02" High="129.5" Low="127.14" Volume="8997318" />
|
|
<StockData Name="6" Date="07/30/2010 00:00:00" Price="128.4" Open="127.43" Close="128.4" High="128.98" Low="127.04" Volume="6025837" />
|
|
<StockData Name="6" Date="08/02/2010 00:00:00" Price="130.76" Open="129.25" Close="130.76" High="131.2" Low="129.25" Volume="6437441" />
|
|
<StockData Name="6" Date="08/03/2010 00:00:00" Price="130.37" Open="130.03" Close="130.37" High="131.04" Low="129.33" Volume="5091953" />
|
|
<StockData Name="6" Date="08/04/2010 00:00:00" Price="131.27" Open="130.46" Close="131.27" High="131.5" Low="129.85" Volume="4573074" />
|
|
<StockData Name="6" Date="08/05/2010 00:00:00" Price="131.83" Open="130.73" Close="131.83" High="131.98" Low="130.53" Volume="4523103" />
|
|
<StockData Name="6" Date="08/06/2010 00:00:00" Price="130.14" Open="130.41" Close="130.14" High="130.48" Low="128.76" Volume="6137850" />
|
|
<StockData Name="6" Date="08/09/2010 00:00:00" Price="132" Open="130.79" Close="132" High="132.34" Low="130.4" Volume="6135341" />
|
|
<StockData Name="6" Date="08/10/2010 00:00:00" Price="131.84" Open="131.18" Close="131.84" High="132.49" Low="130.77" Volume="5471688" />
|
|
<StockData Name="6" Date="08/11/2010 00:00:00" Price="129.83" Open="130.69" Close="129.83" High="130.69" Low="129.46" Volume="6318083" />
|
|
<StockData Name="6" Date="08/12/2010 00:00:00" Price="128.3" Open="127.69" Close="128.3" High="128.78" Low="127.52" Volume="5132391" />
|
|
<StockData Name="6" Date="08/13/2010 00:00:00" Price="127.87" Open="127.96" Close="127.87" High="128.46" Low="127.33" Volume="4670519" />
|
|
<StockData Name="6" Date="08/16/2010 00:00:00" Price="127.77" Open="127.47" Close="127.77" High="128.23" Low="126.96" Volume="4009130" />
|
|
<StockData Name="6" Date="08/17/2010 00:00:00" Price="128.45" Open="128.83" Close="128.45" High="129.85" Low="127.9" Volume="4298556" />
|
|
<StockData Name="6" Date="08/18/2010 00:00:00" Price="129.39" Open="128.87" Close="129.39" High="130.2" Low="127.8" Volume="4883300" />
|
|
<StockData Name="6" Date="08/19/2010 00:00:00" Price="128.9" Open="128.67" Close="128.9" High="129.59" Low="128.02" Volume="5402547" />
|
|
<StockData Name="6" Date="08/20/2010 00:00:00" Price="127.5" Open="128.72" Close="127.5" High="128.98" Low="126.96" Volume="6246279" />
|
|
<StockData Name="6" Date="08/23/2010 00:00:00" Price="126.47" Open="127.57" Close="126.47" High="128.03" Low="126.44" Volume="4034693" />
|
|
<StockData Name="6" Date="08/24/2010 00:00:00" Price="124.9" Open="125.21" Close="124.9" High="126.02" Low="124.57" Volume="5624039" />
|
|
<StockData Name="6" Date="08/25/2010 00:00:00" Price="125.27" Open="124.57" Close="125.27" High="125.6" Low="124" Volume="5239579" />
|
|
<StockData Name="6" Date="08/26/2010 00:00:00" Price="122.78" Open="125.78" Close="122.78" High="125.78" Low="122.78" Volume="7748597" />
|
|
<StockData Name="6" Date="08/27/2010 00:00:00" Price="124.73" Open="123.83" Close="124.73" High="124.8" Low="122.42" Volume="6214197" />
|
|
<StockData Name="6" Date="08/30/2010 00:00:00" Price="123.4" Open="125.08" Close="123.4" High="125.27" Low="123.4" Volume="3603963" />
|
|
<StockData Name="6" Date="08/31/2010 00:00:00" Price="123.05" Open="123.31" Close="123.05" High="123.99" Low="122.28" Volume="5659755" />
|
|
<StockData Name="6" Date="09/01/2010 00:00:00" Price="125.77" Open="125.31" Close="125.77" High="126.31" Low="124.52" Volume="5624070" />
|
|
<StockData Name="6" Date="09/02/2010 00:00:00" Price="125.04" Open="126.03" Close="125.04" High="126.23" Low="124.65" Volume="5104538" />
|
|
<StockData Name="6" Date="09/03/2010 00:00:00" Price="127.58" Open="126.22" Close="127.58" High="127.6" Low="125.9" Volume="5144355" />
|
|
<StockData Name="6" Date="09/06/2010 00:00:00" Price="125.95" Open="126.99" Close="125.95" High="127.36" Low="125.88" Volume="4353927" />
|
|
<StockData Name="6" Date="09/07/2010 00:00:00" Price="125.95" Open="126.99" Close="125.95" High="127.36" Low="125.88" Volume="4353927" />
|
|
<StockData Name="6" Date="09/08/2010 00:00:00" Price="126.08" Open="126.02" Close="126.08" High="126.52" Low="125.39" Volume="4486438" />
|
|
<StockData Name="6" Date="09/09/2010 00:00:00" Price="126.36" Open="127.27" Close="126.36" High="127.57" Low="126.15" Volume="3437612" />
|
|
<StockData Name="6" Date="09/10/2010 00:00:00" Price="127.99" Open="126.99" Close="127.99" High="128.29" Low="126.26" Volume="4419379" />
|
|
<StockData Name="6" Date="09/13/2010 00:00:00" Price="129.61" Open="128.63" Close="129.61" High="130" Low="128.52" Volume="5272370" />
|
|
<StockData Name="6" Date="09/14/2010 00:00:00" Price="128.85" Open="128.43" Close="128.85" High="129.92" Low="128.43" Volume="4851469" />
|
|
<StockData Name="6" Date="09/15/2010 00:00:00" Price="129.43" Open="128.65" Close="129.43" High="129.96" Low="128.54" Volume="4762454" />
|
|
<StockData Name="6" Date="09/16/2010 00:00:00" Price="129.67" Open="129.2" Close="129.67" High="129.95" Low="128.8" Volume="4685578" />
|
|
<StockData Name="6" Date="09/17/2010 00:00:00" Price="130.19" Open="129.92" Close="130.19" High="130.6" Low="129.7" Volume="10397659" />
|
|
<StockData Name="6" Date="09/20/2010 00:00:00" Price="131.79" Open="130.24" Close="131.79" High="132.09" Low="130.11" Volume="7214702" />
|
|
<StockData Name="6" Date="09/21/2010 00:00:00" Price="131.98" Open="131.45" Close="131.98" High="132.8" Low="130.78" Volume="5268605" />
|
|
<StockData Name="6" Date="09/22/2010 00:00:00" Price="132.57" Open="131.61" Close="132.57" High="132.58" Low="131.4" Volume="4922526" />
|
|
<StockData Name="6" Date="09/23/2010 00:00:00" Price="131.67" Open="131.42" Close="131.67" High="132.78" Low="131.22" Volume="3898904" />
|
|
<StockData Name="6" Date="09/24/2010 00:00:00" Price="134.11" Open="132.42" Close="134.11" High="134.15" Low="132.34" Volume="7122325" />
|
|
<StockData Name="6" Date="09/27/2010 00:00:00" Price="134.65" Open="133.51" Close="134.65" High="135" Low="133.51" Volume="6155512" />
|
|
<StockData Name="6" Date="09/28/2010 00:00:00" Price="134.89" Open="134.67" Close="134.89" High="135.14" Low="133.71" Volume="7484022" />
|
|
<StockData Name="6" Date="09/29/2010 00:00:00" Price="135.48" Open="134.4" Close="135.48" High="135.8" Low="134.34" Volume="5151624" />
|
|
<StockData Name="6" Date="09/30/2010 00:00:00" Price="134.14" Open="135.5" Close="134.14" High="136.11" Low="133.67" Volume="6432129" />
|
|
<StockData Name="6" Date="10/01/2010 00:00:00" Price="135.64" Open="135.51" Close="135.64" High="136.28" Low="135.09" Volume="5621197" />
|
|
<StockData Name="6" Date="10/04/2010 00:00:00" Price="135.25" Open="135.23" Close="135.25" High="135.92" Low="134.39" Volume="4063858" />
|
|
<StockData Name="6" Date="10/05/2010 00:00:00" Price="137.66" Open="136.18" Close="137.66" High="137.9" Low="136.12" Volume="6202496" />
|
|
<StockData Name="6" Date="10/06/2010 00:00:00" Price="137.84" Open="136.88" Close="137.84" High="137.96" Low="136.83" Volume="4782906" />
|
|
<StockData Name="6" Date="10/07/2010 00:00:00" Price="138.72" Open="137.92" Close="138.72" High="138.88" Low="137.52" Volume="6440718" />
|
|
<StockData Name="6" Date="10/08/2010 00:00:00" Price="138.85" Open="138.4" Close="138.85" High="139.09" Low="138.06" Volume="4543943" />
|
|
<StockData Name="6" Date="10/11/2010 00:00:00" Price="139.66" Open="138.79" Close="139.66" High="139.94" Low="138.64" Volume="4009658" />
|
|
<StockData Name="6" Date="10/12/2010 00:00:00" Price="139.85" Open="138.4" Close="139.85" High="139.99" Low="138.27" Volume="5639174" />
|
|
<StockData Name="6" Date="10/13/2010 00:00:00" Price="140.37" Open="139.91" Close="140.37" High="141.48" Low="139.78" Volume="8788326" />
|
|
<StockData Name="6" Date="10/14/2010 00:00:00" Price="141.5" Open="140.35" Close="141.5" High="141.5" Low="139.69" Volume="5658943" />
|
|
<StockData Name="6" Date="10/15/2010 00:00:00" Price="141.06" Open="142.1" Close="141.06" High="142.1" Low="140.54" Volume="7224057" />
|
|
<StockData Name="6" Date="10/18/2010 00:00:00" Price="142.83" Open="140.9" Close="142.83" High="143.03" Low="140.84" Volume="10341157" />
|
|
<StockData Name="6" Date="10/19/2010 00:00:00" Price="138.03" Open="137.3" Close="138.03" High="139.34" Low="136.7" Volume="14160546" />
|
|
<StockData Name="6" Date="10/20/2010 00:00:00" Price="139.07" Open="138.28" Close="139.07" High="139.87" Low="138.13" Volume="6954831" />
|
|
<StockData Name="6" Date="10/21/2010 00:00:00" Price="139.83" Open="139.81" Close="139.83" High="140.49" Low="138.4" Volume="6230393" />
|
|
<StockData Name="6" Date="10/22/2010 00:00:00" Price="139.67" Open="140.15" Close="139.67" High="140.75" Low="139.46" Volume="4105312" />
|
|
<StockData Name="6" Date="10/25/2010 00:00:00" Price="139.84" Open="140.42" Close="139.84" High="141.4" Low="139.81" Volume="4870212" />
|
|
<StockData Name="6" Date="10/26/2010 00:00:00" Price="140.67" Open="139.29" Close="140.67" High="142" Low="138.53" Volume="7328198" />
|
|
<StockData Name="6" Date="10/27/2010 00:00:00" Price="141.43" Open="139.52" Close="141.43" High="141.57" Low="139" Volume="6467113" />
|
|
<StockData Name="6" Date="10/28/2010 00:00:00" Price="140.9" Open="141.84" Close="140.9" High="141.95" Low="140.42" Volume="5482601" />
|
|
<StockData Name="6" Date="10/29/2010 00:00:00" Price="143.6" Open="140.9" Close="143.6" High="144" Low="140.75" Volume="8444096" />
|
|
<StockData Name="6" Date="11/01/2010 00:00:00" Price="143.32" Open="143.64" Close="143.32" High="144.26" Low="142.32" Volume="5676036" />
|
|
<StockData Name="6" Date="11/02/2010 00:00:00" Price="143.84" Open="143.85" Close="143.84" High="144.71" Low="143.71" Volume="4626496" />
|
|
<StockData Name="6" Date="11/03/2010 00:00:00" Price="144.17" Open="144.24" Close="144.17" High="144.46" Low="142.63" Volume="5182447" />
|
|
<StockData Name="6" Date="11/04/2010 00:00:00" Price="146.79" Open="144.82" Close="146.79" High="146.84" Low="144.71" Volume="6626305" />
|
|
<StockData Name="6" Date="11/05/2010 00:00:00" Price="146.92" Open="145.94" Close="146.92" High="146.93" Low="145.67" Volume="4996376" />
|
|
<StockData Name="6" Date="11/08/2010 00:00:00" Price="146.46" Open="145.35" Close="146.46" High="146.58" Low="145.25" Volume="4459904" />
|
|
<StockData Name="6" Date="11/09/2010 00:00:00" Price="146.14" Open="146.7" Close="146.14" High="147.53" Low="145.63" Volume="5701284" />
|
|
<StockData Name="6" Date="11/10/2010 00:00:00" Price="146.55" Open="146.09" Close="146.55" High="146.79" Low="145.63" Volume="5175737" />
|
|
<StockData Name="6" Date="11/11/2010 00:00:00" Price="145.43" Open="144.7" Close="145.43" High="145.5" Low="143.35" Volume="4752261" />
|
|
<StockData Name="6" Date="11/12/2010 00:00:00" Price="143.74" Open="144.59" Close="143.74" High="145.77" Low="143.55" Volume="4732937" />
|
|
<StockData Name="6" Date="11/15/2010 00:00:00" Price="143.64" Open="143.89" Close="143.64" High="144.75" Low="143.27" Volume="3828151" />
|
|
<StockData Name="6" Date="11/16/2010 00:00:00" Price="142.24" Open="142.93" Close="142.24" High="143.38" Low="141.18" Volume="6350519" />
|
|
<StockData Name="6" Date="11/17/2010 00:00:00" Price="141.95" Open="142.49" Close="141.95" High="142.49" Low="141.39" Volume="4787048" />
|
|
<StockData Name="6" Date="11/18/2010 00:00:00" Price="144.36" Open="143.04" Close="144.36" High="144.99" Low="142.75" Volume="4238874" />
|
|
<StockData Name="6" Date="11/19/2010 00:00:00" Price="145.05" Open="144.38" Close="145.05" High="145.35" Low="143.99" Volume="5015957" />
|
|
<StockData Name="6" Date="11/22/2010 00:00:00" Price="145.39" Open="144" Close="145.39" High="145.43" Low="143.56" Volume="3730686" />
|
|
<StockData Name="6" Date="11/23/2010 00:00:00" Price="143.18" Open="144.24" Close="143.18" High="144.53" Low="142.33" Volume="4573145" />
|
|
<StockData Name="6" Date="11/24/2010 00:00:00" Price="145.81" Open="143.95" Close="145.81" High="146.44" Low="143.82" Volume="4877219" />
|
|
<StockData Name="6" Date="11/26/2010 00:00:00" Price="143.9" Open="145.3" Close="143.9" High="145.3" Low="143.57" Volume="2081260" />
|
|
<StockData Name="6" Date="11/29/2010 00:00:00" Price="142.89" Open="143.53" Close="142.89" High="143.67" Low="141.5" Volume="5040206" />
|
|
<StockData Name="6" Date="11/30/2010 00:00:00" Price="141.46" Open="142.24" Close="141.46" High="142.76" Low="141.28" Volume="7676320" />
|
|
<StockData Name="6" Date="12/01/2010 00:00:00" Price="144.41" Open="143.61" Close="144.41" High="145.13" Low="143.51" Volume="6826974" />
|
|
<StockData Name="6" Date="12/02/2010 00:00:00" Price="145.18" Open="144.33" Close="145.18" High="145.85" Low="144.3" Volume="5375523" />
|
|
<StockData Name="6" Date="12/03/2010 00:00:00" Price="145.38" Open="144.25" Close="145.38" High="145.68" Low="144.25" Volume="3710884" />
|
|
<StockData Name="6" Date="12/06/2010 00:00:00" Price="144.99" Open="144.54" Close="144.99" High="145.87" Low="144.52" Volume="3321951" />
|
|
<StockData Name="6" Date="12/07/2010 00:00:00" Price="144.02" Open="146.02" Close="144.02" High="146.3" Low="143.87" Volume="4830430" />
|
|
<StockData Name="6" Date="12/08/2010 00:00:00" Price="144.98" Open="144.35" Close="144.98" High="145.65" Low="143.84" Volume="4962115" />
|
|
<StockData Name="6" Date="12/09/2010 00:00:00" Price="144.3" Open="145.94" Close="144.3" High="145.94" Low="143.52" Volume="4406114" />
|
|
<StockData Name="6" Date="12/10/2010 00:00:00" Price="144.82" Open="144.88" Close="144.82" High="144.95" Low="143.73" Volume="3503880" />
|
|
<StockData Name="6" Date="12/13/2010 00:00:00" Price="144.28" Open="145.14" Close="144.28" High="145.4" Low="144.21" Volume="4741876" />
|
|
<StockData Name="6" Date="12/14/2010 00:00:00" Price="145.82" Open="144.26" Close="145.82" High="146.01" Low="144.26" Volume="4804172" />
|
|
<StockData Name="6" Date="12/15/2010 00:00:00" Price="144.72" Open="145.13" Close="144.72" High="145.72" Low="144.31" Volume="4447397" />
|
|
<StockData Name="6" Date="12/16/2010 00:00:00" Price="144.55" Open="144.84" Close="144.55" High="145.32" Low="144.15" Volume="4178664" />
|
|
<StockData Name="6" Date="12/17/2010 00:00:00" Price="145" Open="144.69" Close="145" High="145.5" Low="144.4" Volume="10026946" />
|
|
<StockData Name="6" Date="12/20/2010 00:00:00" Price="144.51" Open="145.39" Close="144.51" High="145.54" Low="144.39" Volume="3994963" />
|
|
<StockData Name="6" Date="12/21/2010 00:00:00" Price="145.74" Open="144.99" Close="145.74" High="145.99" Low="144.33" Volume="3779240" />
|
|
<StockData Name="6" Date="12/22/2010 00:00:00" Price="145.95" Open="145.66" Close="145.95" High="146.4" Low="145.58" Volume="3388801" />
|
|
<StockData Name="6" Date="12/23/2010 00:00:00" Price="145.89" Open="145.89" Close="145.89" High="146.33" Low="145.33" Volume="2425301" />
|
|
<StockData Name="6" Date="12/27/2010 00:00:00" Price="145.34" Open="145.12" Close="145.34" High="145.7" Low="145" Volume="2314687" />
|
|
<StockData Name="6" Date="12/28/2010 00:00:00" Price="145.71" Open="145.31" Close="145.71" High="146.15" Low="145.06" Volume="2700968" />
|
|
<StockData Name="6" Date="12/29/2010 00:00:00" Price="146.52" Open="146" Close="146.52" High="147.5" Low="145.71" Volume="3662739" />
|
|
<StockData Name="6" Date="12/30/2010 00:00:00" Price="146.67" Open="146.36" Close="146.67" High="147.11" Low="146.25" Volume="3039004" />
|
|
<StockData Name="6" Date="12/31/2010 00:00:00" Price="146.76" Open="146.73" Close="146.76" High="147.07" Low="145.96" Volume="2969933" />
|
|
<StockData Name="6" Date="01/03/2011 00:00:00" Price="147.48" Open="147.21" Close="147.48" High="148.2" Low="147.14" Volume="4604911" />
|
|
<StockData Name="6" Date="01/04/2011 00:00:00" Price="147.64" Open="147.56" Close="147.64" High="148.22" Low="146.64" Volume="5060088" />
|
|
<StockData Name="6" Date="01/05/2011 00:00:00" Price="147.05" Open="147.34" Close="147.05" High="147.48" Low="146.73" Volume="4659195" />
|
|
<StockData Name="6" Date="01/06/2011 00:00:00" Price="148.66" Open="147.13" Close="148.66" High="148.79" Low="146.82" Volume="5032270" />
|
|
<StockData Name="6" Date="01/07/2011 00:00:00" Price="147.93" Open="148.79" Close="147.93" High="148.86" Low="146.94" Volume="4136379" />
|
|
<StockData Name="6" Date="01/10/2011 00:00:00" Price="147.64" Open="147.58" Close="147.64" High="148.06" Low="147.23" Volume="3633350" />
|
|
<StockData Name="6" Date="01/11/2011 00:00:00" Price="147.28" Open="148.2" Close="147.28" High="148.35" Low="146.75" Volume="4164771" />
|
|
<StockData Name="6" Date="01/12/2011 00:00:00" Price="149.1" Open="147.99" Close="149.1" High="149.29" Low="147.67" Volume="4091442" />
|
|
<StockData Name="6" Date="01/13/2011 00:00:00" Price="148.82" Open="149.24" Close="148.82" High="149.29" Low="148.25" Volume="3445785" />
|
|
<StockData Name="6" Date="01/14/2011 00:00:00" Price="150" Open="148.89" Close="150" High="150" Low="148.47" Volume="4546899" />
|
|
<StockData Name="6" Date="01/18/2011 00:00:00" Price="150.65" Open="149.82" Close="150.65" High="151.46" Low="149.38" Volume="9176829" />
|
|
<StockData Name="6" Date="01/19/2011 00:00:00" Price="155.69" Open="153.26" Close="155.69" High="156.13" Low="152.83" Volume="12143645" />
|
|
<StockData Name="6" Date="01/20/2011 00:00:00" Price="155.8" Open="154.53" Close="155.8" High="155.96" Low="154.45" Volume="7441447" />
|
|
<StockData Name="6" Date="01/21/2011 00:00:00" Price="155.5" Open="156.4" Close="155.5" High="156.78" Low="154.96" Volume="7009010" />
|
|
<StockData Name="6" Date="01/24/2011 00:00:00" Price="159.63" Open="155.42" Close="159.63" High="159.79" Low="155.33" Volume="7288661" />
|
|
<StockData Name="6" Date="01/25/2011 00:00:00" Price="161.44" Open="159.21" Close="161.44" High="164.35" Low="159" Volume="8262242" />
|
|
<StockData Name="6" Date="01/26/2011 00:00:00" Price="161.04" Open="161.67" Close="161.04" High="161.9" Low="160.42" Volume="5353895" />
|
|
<StockData Name="6" Date="01/27/2011 00:00:00" Price="161.07" Open="161.43" Close="161.07" High="162.18" Low="160.86" Volume="4879977" />
|
|
<StockData Name="6" Date="01/28/2011 00:00:00" Price="159.21" Open="161.05" Close="159.21" High="161.92" Low="158.67" Volume="6725708" />
|
|
<StockData Name="6" Date="01/31/2011 00:00:00" Price="162" Open="159.18" Close="162" High="162" Low="158.68" Volume="7197200" />
|
|
<StockData Name="6" Date="02/01/2011 00:00:00" Price="163.56" Open="162.11" Close="163.56" High="163.94" Low="162" Volume="5834162" />
|
|
<StockData Name="6" Date="02/02/2011 00:00:00" Price="163.3" Open="163.4" Close="163.3" High="163.6" Low="162.61" Volume="3904892" />
|
|
<StockData Name="6" Date="02/03/2011 00:00:00" Price="163.53" Open="163.16" Close="163.53" High="164.2" Low="162.81" Volume="4685095" />
|
|
<StockData Name="6" Date="02/04/2011 00:00:00" Price="164" Open="163.48" Close="164" High="164.14" Low="163.22" Volume="3755814" />
|
|
<StockData Name="6" Date="02/07/2011 00:00:00" Price="164.82" Open="164.08" Close="164.82" High="164.99" Low="164.02" Volume="4932599" />
|
|
<StockData Name="6" Date="02/08/2011 00:00:00" Price="166.05" Open="164.82" Close="166.05" High="166.25" Low="164.32" Volume="5615348" />
|
|
<StockData Name="6" Date="02/09/2011 00:00:00" Price="164.65" Open="165.62" Close="164.65" High="165.97" Low="164.1" Volume="4635303" />
|
|
<StockData Name="6" Date="02/10/2011 00:00:00" Price="164.09" Open="163.9" Close="164.09" High="165" Low="163.18" Volume="5737806" />
|
|
<StockData Name="6" Date="02/11/2011 00:00:00" Price="163.85" Open="163.98" Close="163.85" High="165.01" Low="163.31" Volume="5185697" />
|
|
<StockData Name="6" Date="02/14/2011 00:00:00" Price="163.22" Open="164.18" Close="163.22" High="164.38" Low="162.85" Volume="4131438" />
|
|
<StockData Name="6" Date="02/15/2011 00:00:00" Price="162.84" Open="162.89" Close="162.84" High="163.57" Low="162.52" Volume="3768703" />
|
|
<StockData Name="6" Date="02/16/2011 00:00:00" Price="163.4" Open="163.33" Close="163.4" High="163.6" Low="162.75" Volume="3221301" />
|
|
<StockData Name="6" Date="02/17/2011 00:00:00" Price="164.24" Open="163.3" Close="164.24" High="164.67" Low="162.85" Volume="3231171" />
|
|
<StockData Name="6" Date="02/18/2011 00:00:00" Price="164.84" Open="164.46" Close="164.84" High="164.84" Low="164.1" Volume="4245059" />
|
|
<StockData Name="6" Date="02/22/2011 00:00:00" Price="161.95" Open="163.57" Close="161.95" High="164.26" Low="161.78" Volume="5210857" />
|
|
<StockData Name="6" Date="02/23/2011 00:00:00" Price="160.18" Open="161.81" Close="160.18" High="162.68" Low="160.14" Volume="6001475" />
|
|
<StockData Name="6" Date="02/24/2011 00:00:00" Price="160.77" Open="159.63" Close="160.77" High="161.27" Low="159.03" Volume="5709476" />
|
|
<StockData Name="6" Date="02/25/2011 00:00:00" Price="162.28" Open="161.06" Close="162.28" High="162.34" Low="160.86" Volume="4522003" />
|
|
<StockData Name="6" Date="02/28/2011 00:00:00" Price="161.88" Open="162.36" Close="161.88" High="162.99" Low="161.24" Volume="4773936" />
|
|
<StockData Name="6" Date="03/01/2011 00:00:00" Price="159.97" Open="163.15" Close="159.97" High="163.15" Low="159.88" Volume="4383043" />
|
|
<StockData Name="6" Date="03/02/2011 00:00:00" Price="160.16" Open="159.43" Close="160.16" High="161.11" Low="159.41" Volume="3413127" />
|
|
<StockData Name="6" Date="03/03/2011 00:00:00" Price="163.48" Open="161.42" Close="163.48" High="164" Low="161.27" Volume="4065346" />
|
|
<StockData Name="6" Date="03/04/2011 00:00:00" Price="161.83" Open="163.4" Close="161.83" High="164.31" Low="160.65" Volume="4913666" />
|
|
<StockData Name="6" Date="03/07/2011 00:00:00" Price="159.93" Open="161.6" Close="159.93" High="162.98" Low="158.85" Volume="5318064" />
|
|
<StockData Name="6" Date="03/08/2011 00:00:00" Price="162.28" Open="159.7" Close="162.28" High="163.43" Low="159.21" Volume="5392122" />
|
|
<StockData Name="6" Date="03/09/2011 00:00:00" Price="165.86" Open="163.47" Close="165.86" High="167.72" Low="163.28" Volume="9084892" />
|
|
<StockData Name="6" Date="03/10/2011 00:00:00" Price="162.02" Open="164.64" Close="162.02" High="164.67" Low="161.38" Volume="7052811" />
|
|
<StockData Name="6" Date="03/11/2011 00:00:00" Price="162.43" Open="162.4" Close="162.43" High="163.24" Low="160.84" Volume="4271968" />
|
|
<StockData Name="6" Date="03/14/2011 00:00:00" Price="161.39" Open="161.16" Close="161.39" High="161.98" Low="160.09" Volume="4304870" />
|
|
<StockData Name="6" Date="03/15/2011 00:00:00" Price="159.02" Open="157.35" Close="159.02" High="159.64" Low="156.88" Volume="6485554" />
|
|
<StockData Name="6" Date="03/16/2011 00:00:00" Price="153" Open="156.52" Close="153" High="156.98" Low="151.71" Volume="12204867" />
|
|
<StockData Name="6" Date="03/17/2011 00:00:00" Price="154.18" Open="154" Close="154.18" High="154.5" Low="152.7" Volume="7378767" />
|
|
<StockData Name="6" Date="03/18/2011 00:00:00" Price="155.89" Open="156.5" Close="155.89" High="156.95" Low="154.32" Volume="11454323" />
|
|
<StockData Name="6" Date="03/21/2011 00:00:00" Price="157.68" Open="157.64" Close="157.68" High="159.63" Low="157.07" Volume="5784527" />
|
|
<StockData Name="6" Date="03/22/2011 00:00:00" Price="158" Open="158.56" Close="158" High="158.61" Low="157.52" Volume="4312353" />
|
|
<StockData Name="6" Date="03/23/2011 00:00:00" Price="159.53" Open="158" Close="159.53" High="160.08" Low="157.53" Volume="4783305" />
|
|
<StockData Name="6" Date="03/24/2011 00:00:00" Price="160.04" Open="160.23" Close="160.04" High="160.71" Low="158.84" Volume="5150081" />
|
|
<StockData Name="6" Date="03/25/2011 00:00:00" Price="162.18" Open="160.98" Close="162.18" High="162.74" Low="160.76" Volume="5351526" />
|
|
<StockData Name="6" Date="03/28/2011 00:00:00" Price="161.37" Open="161.54" Close="161.37" High="162.58" Low="161.12" Volume="3973680" />
|
|
<StockData Name="6" Date="03/29/2011 00:00:00" Price="162.88" Open="161.34" Close="162.88" High="163.09" Low="161.15" Volume="3460830" />
|
|
<StockData Name="6" Date="03/30/2011 00:00:00" Price="163.6" Open="163.55" Close="163.6" High="163.99" Low="163.02" Volume="3396852" />
|
|
<StockData Name="6" Date="03/31/2011 00:00:00" Price="163.07" Open="163.4" Close="163.07" High="164.06" Low="163.07" Volume="3862368" />
|
|
<StockData Name="6" Date="04/01/2011 00:00:00" Price="164.27" Open="163.7" Close="164.27" High="164.42" Low="163.04" Volume="4388206" />
|
|
<StockData Name="6" Date="04/04/2011 00:00:00" Price="164.25" Open="164.42" Close="164.25" High="164.73" Low="163.58" Volume="3226474" />
|
|
<StockData Name="6" Date="04/05/2011 00:00:00" Price="163.99" Open="163.81" Close="163.99" High="164.7" Low="163.62" Volume="3616188" />
|
|
<StockData Name="6" Date="04/06/2011 00:00:00" Price="164.04" Open="164.34" Close="164.04" High="164.75" Low="163.81" Volume="3776524" />
|
|
<StockData Name="6" Date="04/07/2011 00:00:00" Price="164.38" Open="164.1" Close="164.38" High="164.55" Low="163.28" Volume="3670064" />
|
|
<StockData Name="6" Date="04/08/2011 00:00:00" Price="164.05" Open="164.35" Close="164.05" High="164.38" Low="163.16" Volume="3326158" />
|
|
<StockData Name="6" Date="04/11/2011 00:00:00" Price="163.95" Open="163.44" Close="163.95" High="164" Low="163.11" Volume="4141248" />
|
|
<StockData Name="6" Date="04/12/2011 00:00:00" Price="163.25" Open="163.36" Close="163.25" High="163.77" Low="162.3" Volume="3863367" />
|
|
<StockData Name="6" Date="04/13/2011 00:00:00" Price="163.95" Open="163.97" Close="163.95" High="164.93" Low="163.66" Volume="4185429" />
|
|
<StockData Name="6" Date="04/14/2011 00:00:00" Price="164.97" Open="163.84" Close="164.97" High="165.36" Low="163.16" Volume="4702262" />
|
|
<StockData Name="6" Date="04/15/2011 00:00:00" Price="166.21" Open="165" Close="166.21" High="166.34" Low="164.87" Volume="5291077" />
|
|
<StockData Name="6" Date="04/18/2011 00:00:00" Price="165.94" Open="164.64" Close="165.94" High="166.16" Low="162.86" Volume="6164069" />
|
|
<StockData Name="6" Date="04/19/2011 00:00:00" Price="165.4" Open="165.71" Close="165.4" High="166.38" Low="164.44" Volume="6597435" />
|
|
<StockData Name="6" Date="04/20/2011 00:00:00" Price="164.75" Open="163.1" Close="164.75" High="165.89" Low="162.19" Volume="10901117" />
|
|
<StockData Name="6" Date="04/21/2011 00:00:00" Price="168.28" Open="165.63" Close="168.28" High="168.45" Low="164.86" Volume="6171786" />
|
|
<StockData Name="6" Date="04/25/2011 00:00:00" Price="167.67" Open="167.65" Close="167.67" High="168.77" Low="167.23" Volume="3584142" />
|
|
<StockData Name="6" Date="04/26/2011 00:00:00" Price="168.49" Open="167.99" Close="168.49" High="169.2" Low="167.4" Volume="7267376" />
|
|
<StockData Name="6" Date="04/27/2011 00:00:00" Price="170.37" Open="168.61" Close="170.37" High="170.59" Low="168.46" Volume="5299720" />
|
|
<StockData Name="6" Date="04/28/2011 00:00:00" Price="170.78" Open="169.99" Close="170.78" High="171.38" Low="169.7" Volume="5090377" />
|
|
<StockData Name="6" Date="04/29/2011 00:00:00" Price="170.58" Open="171.1" Close="170.58" High="173" Low="170.48" Volume="5588010" />
|
|
<StockData Name="6" Date="05/02/2011 00:00:00" Price="172.15" Open="172.11" Close="172.15" High="173.54" Low="171.49" Volume="5397951" />
|
|
<StockData Name="6" Date="05/03/2011 00:00:00" Price="172.87" Open="172" Close="172.87" High="173.48" Low="171.23" Volume="5009923" />
|
|
<StockData Name="6" Date="05/04/2011 00:00:00" Price="170.62" Open="172.36" Close="170.62" High="172.62" Low="169.59" Volume="6894585" />
|
|
<StockData Name="6" Date="05/05/2011 00:00:00" Price="168.46" Open="170.47" Close="168.46" High="170.87" Low="167.5" Volume="7338670" />
|
|
<StockData Name="6" Date="05/06/2011 00:00:00" Price="168.89" Open="169.03" Close="168.89" High="170.15" Low="168.24" Volume="4839438" />
|
|
<StockData Name="6" Date="05/09/2011 00:00:00" Price="169.1" Open="168.39" Close="169.1" High="169.85" Low="168.31" Volume="3591728" />
|
|
<StockData Name="6" Date="05/10/2011 00:00:00" Price="170.38" Open="169.25" Close="170.38" High="170.9" Low="169.22" Volume="4936698" />
|
|
<StockData Name="6" Date="05/11/2011 00:00:00" Price="169.5" Open="170.3" Close="169.5" High="170.52" Low="167.82" Volume="4665303" />
|
|
<StockData Name="6" Date="05/12/2011 00:00:00" Price="172.24" Open="169.65" Close="172.24" High="172.77" Low="168.65" Volume="5142809" />
|
|
<StockData Name="6" Date="05/13/2011 00:00:00" Price="169.92" Open="171.7" Close="169.92" High="172.15" Low="169.44" Volume="5168995" />
|
|
<StockData Name="6" Date="05/16/2011 00:00:00" Price="168.86" Open="169.81" Close="168.86" High="170.64" Low="168.31" Volume="4662973" />
|
|
<StockData Name="6" Date="05/17/2011 00:00:00" Price="170.5" Open="167.85" Close="170.5" High="171.41" Low="166.53" Volume="8793885" />
|
|
<StockData Name="6" Date="05/18/2011 00:00:00" Price="170.44" Open="170.1" Close="170.44" High="171.19" Low="169.46" Volume="4157195" />
|
|
<StockData Name="6" Date="05/19/2011 00:00:00" Price="170.59" Open="170.86" Close="170.59" High="171.4" Low="169.32" Volume="3540005" />
|
|
<StockData Name="6" Date="05/20/2011 00:00:00" Price="170.16" Open="170.4" Close="170.16" High="171.15" Low="169.38" Volume="4873602" />
|
|
<StockData Name="6" Date="05/23/2011 00:00:00" Price="168.26" Open="168.58" Close="168.26" High="168.69" Low="167.07" Volume="5150032" />
|
|
<StockData Name="6" Date="05/24/2011 00:00:00" Price="167.99" Open="168.5" Close="167.99" High="168.67" Low="167.51" Volume="4643753" />
|
|
<StockData Name="6" Date="05/25/2011 00:00:00" Price="167.75" Open="167.63" Close="167.75" High="168.4" Low="167.51" Volume="3884049" />
|
|
<StockData Name="6" Date="05/26/2011 00:00:00" Price="167.18" Open="167.46" Close="167.18" High="167.5" Low="165.9" Volume="5775929" />
|
|
<StockData Name="6" Date="05/27/2011 00:00:00" Price="167.5" Open="167.91" Close="167.5" High="168.47" Low="167" Volume="3277507" />
|
|
<StockData Name="6" Date="05/31/2011 00:00:00" Price="168.93" Open="168.44" Close="168.93" High="169.89" Low="167.82" Volume="9130673" />
|
|
<StockData Name="6" Date="06/01/2011 00:00:00" Price="166.56" Open="168.9" Close="166.56" High="169.58" Low="166.5" Volume="5134779" />
|
|
<StockData Name="6" Date="06/02/2011 00:00:00" Price="166.09" Open="166.44" Close="166.09" High="167.1" Low="165.71" Volume="3854020" />
|
|
<StockData Name="6" Date="06/03/2011 00:00:00" Price="165.05" Open="164.3" Close="165.05" High="165.89" Low="164.13" Volume="5230500" />
|
|
<StockData Name="6" Date="06/06/2011 00:00:00" Price="164.75" Open="164.76" Close="164.75" High="165.58" Low="164.27" Volume="3619681" />
|
|
<StockData Name="6" Date="06/07/2011 00:00:00" Price="163.69" Open="165.11" Close="163.69" High="165.24" Low="163.61" Volume="4189497" />
|
|
<StockData Name="6" Date="06/08/2011 00:00:00" Price="164.34" Open="163.27" Close="164.34" High="164.85" Low="163.26" Volume="3850732" />
|
|
<StockData Name="6" Date="06/09/2011 00:00:00" Price="164.84" Open="165.01" Close="164.84" High="165.96" Low="164.76" Volume="4299799" />
|
|
<StockData Name="6" Date="06/10/2011 00:00:00" Price="163.18" Open="164.57" Close="163.18" High="164.84" Low="162.87" Volume="4686370" />
|
|
<StockData Name="6" Date="06/13/2011 00:00:00" Price="163.17" Open="164.44" Close="163.17" High="164.46" Low="162.73" Volume="5099508" />
|
|
<StockData Name="6" Date="06/14/2011 00:00:00" Price="164.12" Open="163.87" Close="164.12" High="164.57" Low="163.65" Volume="7050074" />
|
|
<StockData Name="6" Date="06/15/2011 00:00:00" Price="162.33" Open="162.75" Close="162.33" High="163.41" Low="161.52" Volume="5225995" />
|
|
<StockData Name="6" Date="06/16/2011 00:00:00" Price="162.67" Open="162.06" Close="162.67" High="163.63" Low="161.78" Volume="4861065" />
|
|
<StockData Name="6" Date="06/17/2011 00:00:00" Price="164.44" Open="164.24" Close="164.44" High="165.1" Low="163.58" Volume="7153383" />
|
|
<StockData Name="6" Date="06/20/2011 00:00:00" Price="165.02" Open="163.7" Close="165.02" High="165.61" Low="163.59" Volume="3956099" />
|
|
<StockData Name="6" Date="06/21/2011 00:00:00" Price="166.22" Open="165.2" Close="166.22" High="166.75" Low="164" Volume="5388285" />
|
|
<StockData Name="6" Date="06/22/2011 00:00:00" Price="165.68" Open="165.59" Close="165.68" High="166.81" Low="165.1" Volume="3963254" />
|
|
<StockData Name="6" Date="06/23/2011 00:00:00" Price="166.12" Open="164.06" Close="166.12" High="166.73" Low="163.8" Volume="5271671" />
|
|
<StockData Name="6" Date="06/24/2011 00:00:00" Price="165.07" Open="165.85" Close="165.07" High="165.94" Low="164.57" Volume="4405237" />
|
|
<StockData Name="6" Date="06/27/2011 00:00:00" Price="167.62" Open="165.74" Close="167.62" High="168.24" Low="165.21" Volume="4446954" />
|
|
<StockData Name="6" Date="06/28/2011 00:00:00" Price="170.01" Open="168.33" Close="170.01" High="170.7" Low="168.01" Volume="4850127" />
|
|
<StockData Name="6" Date="06/29/2011 00:00:00" Price="170.54" Open="170.61" Close="170.54" High="170.86" Low="169.82" Volume="3817296" />
|
|
<StockData Name="6" Date="06/30/2011 00:00:00" Price="171.55" Open="171.11" Close="171.55" High="172.45" Low="170.75" Volume="5105362" />
|
|
<StockData Name="6" Date="07/01/2011 00:00:00" Price="174.54" Open="171.61" Close="174.54" High="174.65" Low="171.49" Volume="5181660" />
|
|
<StockData Name="6" Date="07/05/2011 00:00:00" Price="175.43" Open="173.52" Close="175.43" High="175.43" Low="173.52" Volume="4586423" />
|
|
<StockData Name="6" Date="07/06/2011 00:00:00" Price="177.71" Open="175.19" Close="177.71" High="177.77" Low="175.09" Volume="5887048" />
|
|
<StockData Name="6" Date="07/07/2011 00:00:00" Price="176.48" Open="176.78" Close="176.48" High="177.27" Low="176.12" Volume="5907150" />
|
|
<StockData Name="6" Date="07/08/2011 00:00:00" Price="176.49" Open="175.49" Close="176.49" High="176.49" Low="175.01" Volume="4400429" />
|
|
<StockData Name="6" Date="07/11/2011 00:00:00" Price="174.99" Open="174.9" Close="174.99" High="176.15" Low="174.61" Volume="4766847" />
|
|
<StockData Name="6" Date="07/12/2011 00:00:00" Price="174.05" Open="174.93" Close="174.05" High="175.37" Low="173.89" Volume="5036955" />
|
|
<StockData Name="6" Date="07/13/2011 00:00:00" Price="174.32" Open="174.9" Close="174.32" High="176.32" Low="174" Volume="4074888" />
|
|
<StockData Name="6" Date="07/14/2011 00:00:00" Price="174.23" Open="174.4" Close="174.23" High="176.1" Low="173.84" Volume="4613459" />
|
|
<StockData Name="6" Date="07/15/2011 00:00:00" Price="175.54" Open="175.08" Close="175.54" High="175.94" Low="174.07" Volume="5350142" />
|
|
<StockData Name="6" Date="07/18/2011 00:00:00" Price="175.28" Open="174.73" Close="175.28" High="176.46" Low="173.58" Volume="8879640" />
|
|
<StockData Name="6" Date="07/19/2011 00:00:00" Price="185.21" Open="178.74" Close="185.21" High="185.21" Low="178.65" Volume="13248767" />
|
|
<StockData Name="6" Date="07/20/2011 00:00:00" Price="183.65" Open="183.84" Close="183.65" High="184.42" Low="183" Volume="5902862" />
|
|
<StockData Name="6" Date="07/21/2011 00:00:00" Price="184.9" Open="183.59" Close="184.9" High="185.5" Low="182.9" Volume="4959316" />
|
|
<StockData Name="6" Date="07/22/2011 00:00:00" Price="185.18" Open="184.64" Close="185.18" High="185.63" Low="184.26" Volume="4517396" />
|
|
<StockData Name="6" Date="07/25/2011 00:00:00" Price="183.7" Open="183.89" Close="183.7" High="184.96" Low="183.28" Volume="4988243" />
|
|
<StockData Name="6" Date="07/26/2011 00:00:00" Price="182.93" Open="182.94" Close="182.93" High="184.05" Low="182.65" Volume="4356291" />
|
|
<StockData Name="6" Date="07/27/2011 00:00:00" Price="181.35" Open="182.01" Close="181.35" High="182.91" Low="180.93" Volume="5806806" />
|
|
<StockData Name="6" Date="07/28/2011 00:00:00" Price="181.8" Open="181.06" Close="181.8" High="183.27" Low="180.88" Volume="4478779" />
|
|
<StockData Name="6" Date="07/29/2011 00:00:00" Price="181.85" Open="180.26" Close="181.85" High="183.43" Low="179.73" Volume="6667438" />
|
|
<StockData Name="6" Date="08/01/2011 00:00:00" Price="180.75" Open="182.6" Close="180.75" High="183.69" Low="178.44" Volume="5845944" />
|
|
<StockData Name="6" Date="08/02/2011 00:00:00" Price="178.05" Open="179.95" Close="178.05" High="182.29" Low="177.86" Volume="5770372" />
|
|
<StockData Name="6" Date="08/03/2011 00:00:00" Price="178.83" Open="177.67" Close="178.83" High="179.23" Low="175.41" Volume="6724029" />
|
|
<StockData Name="6" Date="08/04/2011 00:00:00" Price="171.48" Open="176.5" Close="171.48" High="177.92" Low="171.18" Volume="11023189" />
|
|
<StockData Name="6" Date="08/05/2011 00:00:00" Price="172.98" Open="172.1" Close="172.98" High="174.22" Low="166.52" Volume="11872201" />
|
|
<StockData Name="6" Date="08/08/2011 00:00:00" Price="166.22" Open="168.83" Close="166.22" High="172.61" Low="166" Volume="20483410" />
|
|
<StockData Name="6" Date="08/09/2011 00:00:00" Price="170.61" Open="167.46" Close="170.61" High="171.05" Low="162" Volume="12517923" />
|
|
<StockData Name="6" Date="08/10/2011 00:00:00" Price="162.54" Open="168.18" Close="162.54" High="169.23" Low="161.85" Volume="13994800" />
|
|
<StockData Name="6" Date="08/11/2011 00:00:00" Price="166.73" Open="164.1" Close="166.73" High="168.77" Low="162.94" Volume="9176528" />
|
|
<StockData Name="6" Date="08/12/2011 00:00:00" Price="168.2" Open="168.5" Close="168.2" High="169.38" Low="165.83" Volume="5186931" />
|
|
<StockData Name="6" Date="08/15/2011 00:00:00" Price="172.99" Open="171.32" Close="172.99" High="174" Low="170.39" Volume="7645358" />
|
|
<StockData Name="6" Date="08/16/2011 00:00:00" Price="171.24" Open="172.19" Close="171.24" High="172.19" Low="169" Volume="5585496" />
|
|
<StockData Name="6" Date="08/17/2011 00:00:00" Price="171.48" Open="171.57" Close="171.48" High="172.99" Low="169.89" Volume="5130785" />
|
|
<StockData Name="6" Date="08/18/2011 00:00:00" Price="163.83" Open="166.32" Close="163.83" High="166.46" Low="160.16" Volume="15083690" />
|
|
<StockData Name="6" Date="08/19/2011 00:00:00" Price="157.54" Open="162.17" Close="157.54" High="163.94" Low="157.13" Volume="14072336" />
|
|
<StockData Name="6" Date="08/22/2011 00:00:00" Price="158.98" Open="161.35" Close="158.98" High="161.68" Low="157.62" Volume="7253910" />
|
|
<StockData Name="6" Date="08/23/2011 00:00:00" Price="164.32" Open="160.65" Close="164.32" High="164.59" Low="159.53" Volume="6924129" />
|
|
<StockData Name="6" Date="08/24/2011 00:00:00" Price="166.76" Open="164.13" Close="166.76" High="166.83" Low="163.35" Volume="6427240" />
|
|
<StockData Name="6" Date="08/25/2011 00:00:00" Price="165.58" Open="167.52" Close="165.58" High="168.53" Low="164.85" Volume="6759181" />
|
|
<StockData Name="6" Date="08/26/2011 00:00:00" Price="169.14" Open="164.85" Close="169.14" High="169.33" Low="163.28" Volume="6438785" />
|
|
<StockData Name="6" Date="08/29/2011 00:00:00" Price="172.62" Open="170.58" Close="172.62" High="172.72" Low="170.36" Volume="5294197" />
|
|
<StockData Name="6" Date="08/30/2011 00:00:00" Price="172.51" Open="172.06" Close="172.51" High="173.51" Low="170.88" Volume="4478665" />
|
|
<StockData Name="6" Date="08/31/2011 00:00:00" Price="171.91" Open="173.29" Close="171.91" High="173.72" Low="170.71" Volume="6074660" />
|
|
<StockData Name="6" Date="09/01/2011 00:00:00" Price="170.33" Open="172.71" Close="170.33" High="173.68" Low="170.12" Volume="5463880" />
|
|
<StockData Name="6" Date="09/02/2011 00:00:00" Price="166.98" Open="167.69" Close="166.98" High="168.93" Low="166" Volume="4979011" />
|
|
<StockData Name="6" Date="09/06/2011 00:00:00" Price="165.11" Open="163.06" Close="165.11" High="165.55" Low="162.2" Volume="5761373" />
|
|
<StockData Name="6" Date="09/07/2011 00:00:00" Price="167.31" Open="167.28" Close="167.31" High="167.9" Low="166.16" Volume="6798585" />
|
|
<StockData Name="6" Date="09/08/2011 00:00:00" Price="165.25" Open="167" Close="165.25" High="169.58" Low="165.1" Volume="6028321" />
|
|
<StockData Name="6" Date="09/09/2011 00:00:00" Price="161.37" Open="164.57" Close="161.37" High="165.19" Low="160.81" Volume="6743810" />
|
|
<StockData Name="6" Date="09/12/2011 00:00:00" Price="162.42" Open="160.04" Close="162.42" High="162.44" Low="158.76" Volume="5247581" />
|
|
<StockData Name="6" Date="09/13/2011 00:00:00" Price="163.43" Open="163.64" Close="163.43" High="163.92" Low="161.54" Volume="4723740" />
|
|
<StockData Name="6" Date="09/14/2011 00:00:00" Price="167.24" Open="164.01" Close="167.24" High="169.66" Low="161.99" Volume="6981043" />
|
|
<StockData Name="6" Date="09/15/2011 00:00:00" Price="170.09" Open="168.64" Close="170.09" High="170.16" Low="167.23" Volume="5464433" />
|
|
<StockData Name="6" Date="09/16/2011 00:00:00" Price="172.99" Open="171.33" Close="172.99" High="172.99" Low="169.74" Volume="11049058" />
|
|
<StockData Name="6" Date="09/19/2011 00:00:00" Price="173.13" Open="169.5" Close="173.13" High="173.87" Low="169.43" Volume="4757407" />
|
|
<StockData Name="6" Date="09/20/2011 00:00:00" Price="174.72" Open="173.57" Close="174.72" High="177.43" Low="172.7" Volume="6209893" />
|
|
<StockData Name="6" Date="09/21/2011 00:00:00" Price="173.02" Open="175" Close="173.02" High="177.67" Low="172.62" Volume="7043250" />
|
|
<StockData Name="6" Date="09/22/2011 00:00:00" Price="168.62" Open="168.33" Close="168.62" High="169.97" Low="166.5" Volume="8195806" />
|
|
<StockData Name="6" Date="09/23/2011 00:00:00" Price="169.34" Open="166.99" Close="169.34" High="169.54" Low="165.76" Volume="5586589" />
|
|
<StockData Name="6" Date="09/26/2011 00:00:00" Price="174.51" Open="170.96" Close="174.51" High="174.7" Low="169.86" Volume="6745650" />
|
|
<StockData Name="6" Date="09/27/2011 00:00:00" Price="177.71" Open="176.82" Close="177.71" High="179.62" Low="176.43" Volume="7640243" />
|
|
<StockData Name="6" Date="09/28/2011 00:00:00" Price="177.55" Open="177.97" Close="177.55" High="180.75" Low="177.08" Volume="7732274" />
|
|
<StockData Name="6" Date="09/29/2011 00:00:00" Price="179.17" Open="179.69" Close="179.17" High="180.91" Low="175.53" Volume="6944293" />
|
|
<StockData Name="6" Date="09/30/2011 00:00:00" Price="174.87" Open="176.01" Close="174.87" High="178.27" Low="174.75" Volume="7851584" />
|
|
<StockData Name="6" Date="10/03/2011 00:00:00" Price="173.29" Open="174.36" Close="173.29" High="177.92" Low="173.04" Volume="9043214" />
|
|
<StockData Name="6" Date="10/04/2011 00:00:00" Price="174.74" Open="171.54" Close="174.74" High="175.07" Low="168.88" Volume="9175346" />
|
|
<StockData Name="6" Date="10/05/2011 00:00:00" Price="176.85" Open="174.57" Close="176.85" High="177.3" Low="172.68" Volume="5851856" />
|
|
<StockData Name="6" Date="10/06/2011 00:00:00" Price="181.69" Open="176.81" Close="181.69" High="181.99" Low="175.66" Volume="7181124" />
|
|
<StockData Name="6" Date="10/07/2011 00:00:00" Price="182.39" Open="182.32" Close="182.39" High="183.72" Low="181.64" Volume="6842567" />
|
|
<StockData Name="6" Date="10/10/2011 00:00:00" Price="186.62" Open="183" Close="186.62" High="186.63" Low="182.9" Volume="5786341" />
|
|
<StockData Name="6" Date="10/11/2011 00:00:00" Price="185" Open="184.59" Close="185" High="186" Low="184.11" Volume="5330581" />
|
|
<StockData Name="6" Date="10/12/2011 00:00:00" Price="186.12" Open="186.08" Close="186.12" High="188" Low="185.65" Volume="5338149" />
|
|
<StockData Name="6" Date="10/13/2011 00:00:00" Price="186.82" Open="184.97" Close="186.82" High="187.5" Low="184.5" Volume="4399267" />
|
|
<StockData Name="6" Date="10/14/2011 00:00:00" Price="190.53" Open="188.19" Close="190.53" High="190.53" Low="187.73" Volume="5368616" />
|
|
<StockData Name="6" Date="10/17/2011 00:00:00" Price="186.59" Open="189.71" Close="186.59" High="190.16" Low="185.9" Volume="8790278" />
|
|
<StockData Name="6" Date="10/18/2011 00:00:00" Price="178.9" Open="178" Close="178.9" High="179.38" Low="176.25" Volume="15729689" />
|
|
<StockData Name="6" Date="10/19/2011 00:00:00" Price="177.39" Open="179.68" Close="177.39" High="179.81" Low="177.01" Volume="6708371" />
|
|
<StockData Name="6" Date="10/20/2011 00:00:00" Price="177.25" Open="178.13" Close="177.25" High="179.24" Low="176.17" Volume="7514283" />
|
|
<StockData Name="6" Date="10/21/2011 00:00:00" Price="181.63" Open="179.11" Close="181.63" High="181.67" Low="178.75" Volume="8055801" />
|
|
<StockData Name="6" Date="10/24/2011 00:00:00" Price="182.25" Open="181.51" Close="182.25" High="183.39" Low="180.62" Volume="5891258" />
|
|
<StockData Name="6" Date="10/25/2011 00:00:00" Price="180.36" Open="181.66" Close="180.36" High="182.97" Low="180.01" Volume="5374054" />
|
|
<StockData Name="6" Date="10/26/2011 00:00:00" Price="181.97" Open="181.74" Close="181.97" High="182.28" Low="179.03" Volume="5387883" />
|
|
<StockData Name="6" Date="10/27/2011 00:00:00" Price="186.34" Open="184.99" Close="186.34" High="187" Low="183.18" Volume="7057876" />
|
|
<StockData Name="6" Date="10/28/2011 00:00:00" Price="187.45" Open="185.57" Close="187.45" High="188.07" Low="185.28" Volume="5009820" />
|
|
<StockData Name="6" Date="10/31/2011 00:00:00" Price="184.63" Open="185.59" Close="184.63" High="186.91" Low="184.63" Volume="4709968" />
|
|
<StockData Name="6" Date="11/01/2011 00:00:00" Price="181.35" Open="181.55" Close="181.35" High="183.26" Low="180.74" Volume="5883336" />
|
|
<StockData Name="6" Date="11/02/2011 00:00:00" Price="183.92" Open="184" Close="183.92" High="185.25" Low="183.03" Volume="4136703" />
|
|
<StockData Name="6" Date="11/03/2011 00:00:00" Price="187.3" Open="185.13" Close="187.3" High="187.78" Low="184.02" Volume="4953637" />
|
|
<StockData Name="6" Date="11/04/2011 00:00:00" Price="186.38" Open="186.27" Close="186.38" High="187.14" Low="184.74" Volume="3237874" />
|
|
<StockData Name="6" Date="11/07/2011 00:00:00" Price="187.32" Open="186.22" Close="187.32" High="187.73" Low="184.75" Volume="3531095" />
|
|
<StockData Name="6" Date="11/08/2011 00:00:00" Price="187.25" Open="187.48" Close="187.25" High="187.88" Low="185.51" Volume="4331568" />
|
|
<StockData Name="6" Date="11/09/2011 00:00:00" Price="182.24" Open="184.2" Close="182.24" High="185.24" Low="181.16" Volume="5495014" />
|
|
<StockData Name="6" Date="11/10/2011 00:00:00" Price="183.35" Open="183.58" Close="183.35" High="184.77" Low="181.87" Volume="3881958" />
|
|
<StockData Name="6" Date="11/11/2011 00:00:00" Price="187.38" Open="185.27" Close="187.38" High="187.83" Low="185.14" Volume="3665309" />
|
|
<StockData Name="6" Date="11/14/2011 00:00:00" Price="187.35" Open="189.17" Close="187.35" High="189.84" Low="186.85" Volume="6047079" />
|
|
<StockData Name="6" Date="11/15/2011 00:00:00" Price="188.75" Open="187.49" Close="188.75" High="189.97" Low="185.64" Volume="4585232" />
|
|
<StockData Name="6" Date="11/16/2011 00:00:00" Price="186.62" Open="187.82" Close="186.62" High="189.9" Low="186.3" Volume="4619536" />
|
|
<StockData Name="6" Date="11/17/2011 00:00:00" Price="185.73" Open="186.81" Close="185.73" High="188.83" Low="183.39" Volume="5840520" />
|
|
<StockData Name="6" Date="11/18/2011 00:00:00" Price="185.24" Open="186.71" Close="185.24" High="186.97" Low="184.66" Volume="4441334" />
|
|
<StockData Name="6" Date="11/21/2011 00:00:00" Price="181.48" Open="183.37" Close="181.48" High="183.96" Low="180" Volume="5145072" />
|
|
<StockData Name="6" Date="11/22/2011 00:00:00" Price="181.31" Open="182.22" Close="181.31" High="182.98" Low="180.29" Volume="4179063" />
|
|
<StockData Name="6" Date="11/23/2011 00:00:00" Price="177.95" Open="180.67" Close="177.95" High="181.49" Low="177.52" Volume="4802040" />
|
|
<StockData Name="6" Date="11/25/2011 00:00:00" Price="177.06" Open="178.01" Close="177.06" High="179.56" Low="177.06" Volume="2232713" />
|
|
<StockData Name="6" Date="11/28/2011 00:00:00" Price="182.21" Open="182.71" Close="182.21" High="182.93" Low="180.67" Volume="4524289" />
|
|
<StockData Name="6" Date="11/29/2011 00:00:00" Price="180.94" Open="182.02" Close="180.94" High="183.31" Low="180.84" Volume="3662066" />
|
|
<StockData Name="6" Date="11/30/2011 00:00:00" Price="188" Open="184.57" Close="188" High="188.35" Low="184.21" Volume="7836882" />
|
|
<StockData Name="6" Date="12/01/2011 00:00:00" Price="189.45" Open="187.01" Close="189.45" High="189.99" Low="186.77" Volume="4862618" />
|
|
<StockData Name="6" Date="12/02/2011 00:00:00" Price="189.66" Open="189.92" Close="189.66" High="191.33" Low="189.45" Volume="4962414" />
|
|
<StockData Name="6" Date="12/05/2011 00:00:00" Price="190.84" Open="191.18" Close="190.84" High="193.61" Low="190.38" Volume="5699392" />
|
|
<StockData Name="6" Date="12/06/2011 00:00:00" Price="192.94" Open="190.65" Close="192.94" High="193.53" Low="190.32" Volume="4145053" />
|
|
<StockData Name="6" Date="12/07/2011 00:00:00" Price="194.05" Open="191.99" Close="194.05" High="194.9" Low="191.28" Volume="5083228" />
|
|
<StockData Name="6" Date="12/08/2011 00:00:00" Price="191.58" Open="192.48" Close="191.58" High="193.8" Low="191.07" Volume="4369089" />
|
|
<StockData Name="6" Date="12/09/2011 00:00:00" Price="194.56" Open="192.91" Close="194.56" High="194.87" Low="192.4" Volume="4848770" />
|
|
<StockData Name="6" Date="12/12/2011 00:00:00" Price="192.18" Open="193.64" Close="192.18" High="193.9" Low="191.22" Volume="3797497" />
|
|
<StockData Name="6" Date="12/13/2011 00:00:00" Price="191.15" Open="193.46" Close="191.15" High="194.3" Low="190.64" Volume="5009540" />
|
|
<StockData Name="6" Date="12/14/2011 00:00:00" Price="188.72" Open="189.84" Close="188.72" High="190.28" Low="188" Volume="5058143" />
|
|
<StockData Name="6" Date="12/15/2011 00:00:00" Price="187.48" Open="190.48" Close="187.48" High="191.2" Low="186.89" Volume="4475149" />
|
|
<StockData Name="6" Date="12/16/2011 00:00:00" Price="183.57" Open="188.01" Close="183.57" High="188.01" Low="181.91" Volume="11849737" />
|
|
<StockData Name="6" Date="12/19/2011 00:00:00" Price="182.89" Open="184.51" Close="182.89" High="184.69" Low="182.25" Volume="5039846" />
|
|
<StockData Name="6" Date="12/20/2011 00:00:00" Price="187.24" Open="185.5" Close="187.24" High="187.33" Low="184.76" Volume="4742825" />
|
|
<StockData Name="6" Date="12/21/2011 00:00:00" Price="181.47" Open="183.22" Close="181.47" High="183.5" Low="179.04" Volume="9284370" />
|
|
<StockData Name="6" Date="12/22/2011 00:00:00" Price="182.04" Open="182.71" Close="182.04" High="182.8" Low="181" Volume="5052410" />
|
|
<StockData Name="6" Date="12/23/2011 00:00:00" Price="184.75" Open="183.11" Close="184.75" High="184.85" Low="181.89" Volume="3052791" />
|
|
<StockData Name="6" Date="12/27/2011 00:00:00" Price="184.95" Open="184.97" Close="184.95" High="185.85" Low="184.39" Volume="2775314" />
|
|
<StockData Name="6" Date="12/28/2011 00:00:00" Price="183.99" Open="185.19" Close="183.99" High="185.4" Low="183.34" Volume="2873438" />
|
|
<StockData Name="6" Date="12/29/2011 00:00:00" Price="186.18" Open="184.07" Close="186.18" High="186.23" Low="184.01" Volume="2941990" />
|
|
<StockData Name="6" Date="12/30/2011 00:00:00" Price="183.88" Open="186.33" Close="183.88" High="186.48" Low="183.85" Volume="3531804" />
|
|
<StockData Name="6" Date="01/03/2012 00:00:00" Price="186.3" Open="186.73" Close="186.3" High="188.71" Low="186" Volume="5645999" />
|
|
<StockData Name="6" Date="01/04/2012 00:00:00" Price="185.54" Open="185.57" Close="185.54" High="186.33" Low="184.94" Volume="4346651" />
|
|
<StockData Name="6" Date="01/05/2012 00:00:00" Price="184.66" Open="184.81" Close="184.66" High="185.03" Low="183.1" Volume="4463267" />
|
|
<StockData Name="6" Date="01/06/2012 00:00:00" Price="182.54" Open="184.39" Close="182.54" High="184.48" Low="182.31" Volume="4897057" />
|
|
<StockData Name="6" Date="01/09/2012 00:00:00" Price="181.59" Open="182.2" Close="181.59" High="182.27" Low="180.27" Volume="5201266" />
|
|
<StockData Name="6" Date="01/10/2012 00:00:00" Price="181.31" Open="183.23" Close="181.31" High="183.72" Low="181.2" Volume="5161696" />
|
|
<StockData Name="6" Date="01/11/2012 00:00:00" Price="182.32" Open="180.73" Close="182.32" High="182.81" Low="180.5" Volume="4110952" />
|
|
<StockData Name="6" Date="01/12/2012 00:00:00" Price="180.55" Open="181.86" Close="180.55" High="181.91" Low="178.38" Volume="6880962" />
|
|
<StockData Name="6" Date="01/13/2012 00:00:00" Price="179.16" Open="179.48" Close="179.16" High="179.61" Low="177.35" Volume="5279348" />
|
|
<StockData Name="6" Date="01/17/2012 00:00:00" Price="180" Open="180.36" Close="180" High="182" Low="179.32" Volume="6003399" />
|
|
<StockData Name="6" Date="01/18/2012 00:00:00" Price="181.07" Open="179.83" Close="181.07" High="181.6" Low="179.5" Volume="4601271" />
|
|
<StockData Name="6" Date="01/19/2012 00:00:00" Price="180.52" Open="181.79" Close="180.52" High="182.36" Low="180.35" Volume="8575901" />
|
|
<StockData Name="6" Date="01/20/2012 00:00:00" Price="188.52" Open="185.77" Close="188.52" High="188.97" Low="184.75" Volume="12850227" />
|
|
<StockData Name="6" Date="01/23/2012 00:00:00" Price="189.98" Open="187.91" Close="189.98" High="190.52" Low="187.67" Volume="5751748" />
|
|
<StockData Name="6" Date="01/24/2012 00:00:00" Price="191.93" Open="188.63" Close="191.93" High="192.3" Low="188.52" Volume="5349750" />
|
|
<StockData Name="6" Date="01/25/2012 00:00:00" Price="191.73" Open="191.33" Close="191.73" High="192.24" Low="189.61" Volume="4360603" />
|
|
<StockData Name="6" Date="01/26/2012 00:00:00" Price="190.98" Open="191.79" Close="190.98" High="192.79" Low="190.47" Volume="4004615" />
|
|
<StockData Name="6" Date="01/27/2012 00:00:00" Price="190.46" Open="190.01" Close="190.46" High="191.77" Low="189.81" Volume="3360521" />
|
|
<StockData Name="6" Date="01/30/2012 00:00:00" Price="192.5" Open="189.39" Close="192.5" High="192.73" Low="188.22" Volume="4359045" />
|
|
<StockData Name="6" Date="01/31/2012 00:00:00" Price="192.6" Open="193.09" Close="192.6" High="193.1" Low="191" Volume="4827924" />
|
|
<StockData Name="6" Date="02/01/2012 00:00:00" Price="192.62" Open="193.21" Close="192.62" High="194.81" Low="192.41" Volume="5089251" />
|
|
<StockData Name="6" Date="02/02/2012 00:00:00" Price="191.53" Open="192.72" Close="191.53" High="193.33" Low="191.33" Volume="3907360" />
|
|
<StockData Name="6" Date="02/03/2012 00:00:00" Price="193.64" Open="192.93" Close="193.64" High="194.13" Low="192.54" Volume="4521636" />
|
|
<StockData Name="6" Date="02/06/2012 00:00:00" Price="192.82" Open="192.48" Close="192.82" High="193.76" Low="192" Volume="3639807" />
|
|
<StockData Name="6" Date="02/07/2012 00:00:00" Price="193.35" Open="192.45" Close="193.35" High="194.14" Low="191.97" Volume="3432953" />
|
|
<StockData Name="6" Date="02/08/2012 00:00:00" Price="192.95" Open="192.78" Close="192.95" High="193.58" Low="191.73" Volume="3804288" />
|
|
<StockData Name="6" Date="02/09/2012 00:00:00" Price="193.13" Open="193.03" Close="193.13" High="194.46" Low="192.55" Volume="3876530" />
|
|
<StockData Name="6" Date="02/10/2012 00:00:00" Price="192.42" Open="191.76" Close="192.42" High="192.43" Low="191.28" Volume="3391177" />
|
|
<StockData Name="6" Date="02/13/2012 00:00:00" Price="192.62" Open="193.31" Close="192.62" High="193.69" Low="191.74" Volume="2458889" />
|
|
<StockData Name="6" Date="02/14/2012 00:00:00" Price="192.22" Open="191.76" Close="192.22" High="192.6" Low="190.83" Volume="3398364" />
|
|
<StockData Name="6" Date="02/15/2012 00:00:00" Price="192.25" Open="192.31" Close="192.25" High="193.44" Low="191.26" Volume="4021139" />
|
|
<StockData Name="6" Date="02/16/2012 00:00:00" Price="193.02" Open="192.61" Close="193.02" High="193.25" Low="192" Volume="3525728" />
|
|
<StockData Name="6" Date="02/17/2012 00:00:00" Price="193.42" Open="193.71" Close="193.42" High="193.86" Low="192.3" Volume="3746679" />
|
|
<StockData Name="6" Date="02/21/2012 00:00:00" Price="193.39" Open="193.73" Close="193.39" High="194.24" Low="192.46" Volume="3294073" />
|
|
<StockData Name="6" Date="02/22/2012 00:00:00" Price="193.87" Open="193.03" Close="193.87" High="194.74" Low="192.75" Volume="3276029" />
|
|
<StockData Name="6" Date="02/23/2012 00:00:00" Price="197.61" Open="193.87" Close="197.61" High="199.23" Low="193.28" Volume="8034535" />
|
|
<StockData Name="6" Date="02/24/2012 00:00:00" Price="197.76" Open="198.38" Close="197.76" High="198.56" Low="196.61" Volume="3353242" />
|
|
<StockData Name="6" Date="02/27/2012 00:00:00" Price="197.53" Open="196.78" Close="197.53" High="198.71" Low="196.1" Volume="3758585" />
|
|
<StockData Name="6" Date="02/28/2012 00:00:00" Price="197.98" Open="197.75" Close="197.98" High="198.96" Low="197.43" Volume="3167481" />
|
|
<StockData Name="6" Date="02/29/2012 00:00:00" Price="196.73" Open="197.86" Close="196.73" High="199.17" Low="196.45" Volume="5120543" />
|
|
<StockData Name="6" Date="03/01/2012 00:00:00" Price="197.53" Open="197.23" Close="197.53" High="198.47" Low="196.93" Volume="3560706" />
|
|
<StockData Name="6" Date="03/02/2012 00:00:00" Price="198.81" Open="197.1" Close="198.81" High="198.89" Low="197.06" Volume="3727970" />
|
|
<StockData Name="6" Date="03/05/2012 00:00:00" Price="200.66" Open="198.36" Close="200.66" High="201.19" Low="198.3" Volume="6938659" />
|
|
<StockData Name="6" Date="03/06/2012 00:00:00" Price="197.26" Open="199.14" Close="197.26" High="199.64" Low="196.81" Volume="5215871" />
|
|
<StockData Name="6" Date="03/07/2012 00:00:00" Price="197.77" Open="198.09" Close="197.77" High="198.57" Low="197.31" Volume="3346878" />
|
|
<StockData Name="6" Date="03/08/2012 00:00:00" Price="199.81" Open="199.24" Close="199.81" High="199.99" Low="198.65" Volume="3145893" />
|
|
<StockData Name="6" Date="03/09/2012 00:00:00" Price="200.62" Open="199.98" Close="200.62" High="201.1" Low="199.72" Volume="3178143" />
|
|
<StockData Name="6" Date="03/12/2012 00:00:00" Price="201" Open="200.93" Close="201" High="201.57" Low="200.23" Volume="3119666" />
|
|
<StockData Name="6" Date="03/13/2012 00:00:00" Price="203.78" Open="201.72" Close="203.78" High="203.9" Low="201.61" Volume="4864835" />
|
|
<StockData Name="6" Date="03/14/2012 00:00:00" Price="204.72" Open="203.78" Close="204.72" High="205.15" Low="203.64" Volume="4602609" />
|
|
<StockData Name="6" Date="03/15/2012 00:00:00" Price="206" Open="204.94" Close="206" High="206.18" Low="204.74" Volume="3621170" />
|
|
<StockData Name="6" Date="03/16/2012 00:00:00" Price="206.01" Open="207.03" Close="206.01" High="207.52" Low="206.01" Volume="9638129" />
|
|
<StockData Name="6" Date="03/19/2012 00:00:00" Price="205.72" Open="205.71" Close="205.72" High="206.53" Low="204.5" Volume="3763177" />
|
|
<StockData Name="6" Date="03/20/2012 00:00:00" Price="204.25" Open="204.74" Close="204.25" High="205" Low="203.7" Volume="3695026" />
|
|
<StockData Name="6" Date="03/21/2012 00:00:00" Price="204.69" Open="204.32" Close="204.69" High="205.77" Low="204.3" Volume="3330241" />
|
|
<StockData Name="6" Date="03/22/2012 00:00:00" Price="205.49" Open="204" Close="205.49" High="205.99" Low="203.96" Volume="3308534" />
|
|
<StockData Name="6" Date="03/23/2012 00:00:00" Price="205.48" Open="205.89" Close="205.48" High="205.96" Low="204.56" Volume="3036189" />
|
|
<StockData Name="6" Date="03/26/2012 00:00:00" Price="207.77" Open="206.45" Close="207.77" High="207.92" Low="206.32" Volume="3418255" />
|
|
<StockData Name="6" Date="03/27/2012 00:00:00" Price="207.18" Open="208.46" Close="207.18" High="208.66" Low="207" Volume="2705065" />
|
|
<StockData Name="6" Date="03/28/2012 00:00:00" Price="207.29" Open="207.44" Close="207.29" High="208.69" Low="206.27" Volume="3265696" />
|
|
<StockData Name="6" Date="03/29/2012 00:00:00" Price="208.27" Open="206.09" Close="208.27" High="208.5" Low="206.02" Volume="3403665" />
|
|
<StockData Name="6" Date="03/30/2012 00:00:00" Price="208.65" Open="208.74" Close="208.65" High="209.12" Low="208.01" Volume="3217344" />
|
|
<StockData Name="6" Date="04/02/2012 00:00:00" Price="209.47" Open="208.96" Close="209.47" High="209.69" Low="208.09" Volume="3388035" />
|
|
<StockData Name="6" Date="04/03/2012 00:00:00" Price="209.5" Open="209.31" Close="209.5" High="210.69" Low="208.54" Volume="4091491" />
|
|
<StockData Name="6" Date="04/04/2012 00:00:00" Price="206.05" Open="206.22" Close="206.05" High="206.98" Low="205.19" Volume="4404078" />
|
|
<StockData Name="6" Date="04/05/2012 00:00:00" Price="205.47" Open="205.15" Close="205.47" High="205.68" Low="204.46" Volume="3809119" />
|
|
<StockData Name="6" Date="04/09/2012 00:00:00" Price="204.94" Open="204.4" Close="204.94" High="206.17" Low="203.37" Volume="3326810" />
|
|
<StockData Name="6" Date="04/10/2012 00:00:00" Price="202.33" Open="204.94" Close="202.33" High="205.74" Low="202.17" Volume="4132997" />
|
|
<StockData Name="6" Date="04/11/2012 00:00:00" Price="202.58" Open="203.99" Close="202.58" High="204.32" Low="202.46" Volume="3367363" />
|
|
<StockData Name="6" Date="04/12/2012 00:00:00" Price="205.32" Open="202.8" Close="205.32" High="205.56" Low="202.35" Volume="2929585" />
|
|
<StockData Name="6" Date="04/13/2012 00:00:00" Price="202.8" Open="204.32" Close="202.8" High="204.65" Low="202.8" Volume="3768117" />
|
|
<StockData Name="6" Date="04/16/2012 00:00:00" Price="202.72" Open="204.74" Close="202.72" High="205.97" Low="202.72" Volume="3827191" />
|
|
<StockData Name="6" Date="04/17/2012 00:00:00" Price="207.45" Open="204.57" Close="207.45" High="207.64" Low="204.15" Volume="6073651" />
|
|
<StockData Name="6" Date="04/18/2012 00:00:00" Price="200.13" Open="202.43" Close="200.13" High="204.07" Low="200" Volume="10155310" />
|
|
<StockData Name="6" Date="04/19/2012 00:00:00" Price="199.51" Open="200.03" Close="199.51" High="201.26" Low="197.52" Volume="5763201" />
|
|
<StockData Name="6" Date="04/20/2012 00:00:00" Price="199.6" Open="199.83" Close="199.6" High="200.12" Low="199.09" Volume="4758663" />
|
|
<StockData Name="6" Date="04/23/2012 00:00:00" Price="198.62" Open="197.89" Close="198.62" High="199.1" Low="196.79" Volume="3618928" />
|
|
<StockData Name="6" Date="04/24/2012 00:00:00" Price="200" Open="199.06" Close="200" High="202.48" Low="198.87" Volume="5631646" />
|
|
<StockData Name="6" Date="04/25/2012 00:00:00" Price="203.57" Open="202.02" Close="203.57" High="203.69" Low="201.8" Volume="4003311" />
|
|
<StockData Name="6" Date="04/26/2012 00:00:00" Price="205.58" Open="203.4" Close="205.58" High="206.21" Low="203.4" Volume="3304328" />
|
|
<StockData Name="6" Date="04/27/2012 00:00:00" Price="206.81" Open="206.47" Close="206.81" High="208.17" Low="205.91" Volume="3311119" />
|
|
<StockData Name="6" Date="04/30/2012 00:00:00" Price="207.08" Open="206.71" Close="207.08" High="207.96" Low="206.32" Volume="2773199" />
|
|
<StockData Name="6" Date="05/01/2012 00:00:00" Price="208" Open="207.18" Close="208" High="208.93" Low="206.71" Volume="2715870" />
|
|
<StockData Name="6" Date="05/02/2012 00:00:00" Price="208.06" Open="206.97" Close="208.06" High="208.27" Low="206.91" Volume="2360257" />
|
|
<StockData Name="6" Date="05/03/2012 00:00:00" Price="207.24" Open="208.27" Close="207.24" High="208.92" Low="206.55" Volume="2826568" />
|
|
<StockData Name="6" Date="05/04/2012 00:00:00" Price="204.99" Open="206.47" Close="204.99" High="207.11" Low="204.4" Volume="4024251" />
|
|
<StockData Name="6" Date="05/07/2012 00:00:00" Price="203.75" Open="203.96" Close="203.75" High="204.77" Low="202.9" Volume="3375923" />
|
|
<StockData Name="6" Date="05/08/2012 00:00:00" Price="201.48" Open="202.44" Close="201.48" High="203.06" Low="199.72" Volume="3881592" />
|
|
<StockData Name="6" Date="05/09/2012 00:00:00" Price="201.23" Open="199.99" Close="201.23" High="203" Low="199.06" Volume="3743290" />
|
|
<StockData Name="6" Date="05/10/2012 00:00:00" Price="200.6" Open="201" Close="200.6" High="203.25" Low="200.02" Volume="3831076" />
|
|
<StockData Name="6" Date="05/11/2012 00:00:00" Price="201.17" Open="199.96" Close="201.17" High="202.12" Low="199.95" Volume="2391580" />
|
|
<StockData Name="6" Date="05/14/2012 00:00:00" Price="199.44" Open="199.92" Close="199.44" High="200.71" Low="198.56" Volume="3029639" />
|
|
<StockData Name="6" Date="05/15/2012 00:00:00" Price="199.04" Open="199.44" Close="199.04" High="201.47" Low="198.76" Volume="2987339" />
|
|
<StockData Name="6" Date="05/16/2012 00:00:00" Price="199.73" Open="199.42" Close="199.73" High="201.35" Low="198.18" Volume="5001087" />
|
|
<StockData Name="6" Date="05/17/2012 00:00:00" Price="197.89" Open="199.67" Close="197.89" High="200.79" Low="197.64" Volume="5627456" />
|
|
<StockData Name="6" Date="05/18/2012 00:00:00" Price="195.88" Open="198.78" Close="195.88" High="198.78" Low="195.16" Volume="5737095" />
|
|
<StockData Name="6" Date="05/21/2012 00:00:00" Price="197.76" Open="195.98" Close="197.76" High="197.93" Low="194.63" Volume="3831863" />
|
|
<StockData Name="6" Date="05/22/2012 00:00:00" Price="196.82" Open="198.04" Close="196.82" High="198.26" Low="196.06" Volume="3567786" />
|
|
<StockData Name="6" Date="05/23/2012 00:00:00" Price="196.12" Open="195.53" Close="196.12" High="196.49" Low="193.2" Volume="4066664" />
|
|
<StockData Name="6" Date="05/24/2012 00:00:00" Price="196.09" Open="195.99" Close="196.09" High="196.28" Low="194" Volume="3569476" />
|
|
<StockData Name="6" Date="05/25/2012 00:00:00" Price="194.3" Open="195.11" Close="194.3" High="196" Low="194" Volume="2903063" />
|
|
<StockData Name="6" Date="05/29/2012 00:00:00" Price="196.46" Open="195.22" Close="196.46" High="198.08" Low="195.22" Volume="3618533" />
|
|
<StockData Name="6" Date="05/30/2012 00:00:00" Price="194.53" Open="194.8" Close="194.53" High="195.47" Low="193.77" Volume="3602417" />
|
|
<StockData Name="6" Date="05/31/2012 00:00:00" Price="192.9" Open="194.1" Close="192.9" High="194.93" Low="192" Volume="9290067" />
|
|
<StockData Name="6" Date="06/01/2012 00:00:00" Price="189.08" Open="190.12" Close="189.08" High="191.72" Low="188.6" Volume="5206323" />
|
|
<StockData Name="6" Date="06/04/2012 00:00:00" Price="188.54" Open="188.34" Close="188.54" High="189.38" Low="187" Volume="4625073" />
|
|
<StockData Name="6" Date="06/05/2012 00:00:00" Price="189.2" Open="187.92" Close="189.2" High="189.85" Low="187.56" Volume="3556762" />
|
|
<StockData Name="6" Date="06/06/2012 00:00:00" Price="193.99" Open="190.78" Close="193.99" High="194" Low="190.02" Volume="3645267" />
|
|
<StockData Name="6" Date="06/07/2012 00:00:00" Price="194.44" Open="195.28" Close="194.44" High="195.83" Low="193.94" Volume="3701066" />
|
|
<StockData Name="6" Date="06/08/2012 00:00:00" Price="195.14" Open="193.71" Close="195.14" High="195.14" Low="192.7" Volume="2476647" />
|
|
<StockData Name="6" Date="06/11/2012 00:00:00" Price="192.51" Open="196.6" Close="192.51" High="196.7" Low="192.37" Volume="3273511" />
|
|
<StockData Name="6" Date="06/12/2012 00:00:00" Price="194.55" Open="192.14" Close="194.55" High="194.67" Low="192.14" Volume="3023630" />
|
|
<StockData Name="6" Date="06/13/2012 00:00:00" Price="193.1" Open="194.36" Close="193.1" High="195.19" Low="192.34" Volume="3247653" />
|
|
<StockData Name="6" Date="06/14/2012 00:00:00" Price="195.1" Open="193" Close="195.1" High="195.83" Low="192.74" Volume="3584945" />
|
|
<StockData Name="6" Date="06/15/2012 00:00:00" Price="199.1" Open="196.08" Close="199.1" High="199.27" Low="195.4" Volume="6390633" />
|
|
<StockData Name="6" Date="06/18/2012 00:00:00" Price="198.29" Open="197.57" Close="198.29" High="199.64" Low="197.17" Volume="3378912" />
|
|
<StockData Name="6" Date="06/19/2012 00:00:00" Price="198.93" Open="198.83" Close="198.93" High="199.99" Low="198.8" Volume="3297517" />
|
|
<StockData Name="6" Date="06/20/2012 00:00:00" Price="198.78" Open="198.7" Close="198.78" High="199.74" Low="197.5" Volume="3378824" />
|
|
<StockData Name="6" Date="06/21/2012 00:00:00" Price="193.39" Open="199.07" Close="193.39" High="199.45" Low="193.19" Volume="4316544" />
|
|
<StockData Name="6" Date="06/22/2012 00:00:00" Price="193.7" Open="193.87" Close="193.7" High="194.88" Low="193.22" Volume="8833353" />
|
|
<StockData Name="6" Date="06/25/2012 00:00:00" Price="192.86" Open="192.48" Close="192.86" High="193.39" Low="191.68" Volume="3211529" />
|
|
<StockData Name="6" Date="06/26/2012 00:00:00" Price="191.95" Open="193.54" Close="191.95" High="193.68" Low="190.75" Volume="3436150" />
|
|
<StockData Name="6" Date="06/27/2012 00:00:00" Price="193" Open="192.14" Close="193" High="193.7" Low="190.9" Volume="2762612" />
|
|
<StockData Name="6" Date="06/28/2012 00:00:00" Price="191.4" Open="191.23" Close="191.4" High="192.08" Low="188.9" Volume="3967265" />
|
|
<StockData Name="6" Date="06/29/2012 00:00:00" Price="195.58" Open="194.55" Close="195.58" High="195.81" Low="192.41" Volume="5262273" />
|
|
<StockData Name="6" Date="07/02/2012 00:00:00" Price="195.83" Open="196.36" Close="195.83" High="197.2" Low="194.85" Volume="2831680" />
|
|
<StockData Name="6" Date="07/03/2012 00:00:00" Price="195.93" Open="195.46" Close="195.93" High="196.34" Low="194.91" Volume="1451425" />
|
|
<StockData Name="6" Date="07/05/2012 00:00:00" Price="195.29" Open="194.88" Close="195.29" High="196.85" Low="193.63" Volume="2690781" />
|
|
<StockData Name="6" Date="07/06/2012 00:00:00" Price="191.41" Open="193.92" Close="191.41" High="193.94" Low="189.74" Volume="4952950" />
|
|
<StockData Name="6" Date="07/09/2012 00:00:00" Price="189.67" Open="190.76" Close="189.67" High="191" Low="188.05" Volume="3988256" />
|
|
<StockData Name="6" Date="07/10/2012 00:00:00" Price="186.26" Open="190.3" Close="186.26" High="191.14" Low="185.6" Volume="4690312" />
|
|
<StockData Name="6" Date="07/11/2012 00:00:00" Price="185.25" Open="186.22" Close="185.25" High="187.36" Low="183.51" Volume="5456169" />
|
|
<StockData Name="6" Date="07/12/2012 00:00:00" Price="183.09" Open="184.25" Close="183.09" High="184.39" Low="181.85" Volume="4931203" />
|
|
<StockData Name="6" Date="07/13/2012 00:00:00" Price="186.01" Open="183.46" Close="186.01" High="186.33" Low="183.03" Volume="3933365" />
|
|
<StockData Name="6" Date="07/16/2012 00:00:00" Price="184.79" Open="185.58" Close="184.79" High="186.1" Low="184.58" Volume="3144328" />
|
|
<StockData Name="6" Date="07/17/2012 00:00:00" Price="183.65" Open="185.73" Close="183.65" High="186.29" Low="183.2" Volume="5159538" />
|
|
<StockData Name="6" Date="07/18/2012 00:00:00" Price="188.25" Open="184.15" Close="188.25" High="188.59" Low="183.55" Volume="8019423" />
|
|
<StockData Name="6" Date="07/19/2012 00:00:00" Price="195.34" Open="193.4" Close="195.34" High="196.85" Low="192.97" Volume="10396143" />
|
|
<StockData Name="6" Date="07/20/2012 00:00:00" Price="192.45" Open="194.09" Close="192.45" High="194.9" Low="192.17" Volume="4789672" />
|
|
<StockData Name="6" Date="07/23/2012 00:00:00" Price="190.83" Open="189.78" Close="190.83" High="191.3" Low="188.2" Volume="3905145" />
|
|
<StockData Name="6" Date="07/24/2012 00:00:00" Price="190.34" Open="190.92" Close="190.34" High="191.32" Low="188.56" Volume="3597193" />
|
|
<StockData Name="6" Date="07/25/2012 00:00:00" Price="191.08" Open="190.31" Close="191.08" High="192.77" Low="189.32" Volume="3833753" />
|
|
<StockData Name="6" Date="07/26/2012 00:00:00" Price="193.95" Open="193.49" Close="193.95" High="194.95" Low="192.57" Volume="3284332" />
|
|
<StockData Name="6" Date="07/27/2012 00:00:00" Price="196.39" Open="195.1" Close="196.39" High="197.41" Low="193.95" Volume="4177285" />
|
|
<StockData Name="6" Date="07/30/2012 00:00:00" Price="196.68" Open="196.32" Close="196.68" High="197.84" Low="195.92" Volume="2787953" />
|
|
<StockData Name="6" Date="07/31/2012 00:00:00" Price="195.98" Open="196.5" Close="195.98" High="197.58" Low="195.88" Volume="3507163" />
|
|
<StockData Name="6" Date="08/01/2012 00:00:00" Price="195.18" Open="196.96" Close="195.18" High="197.85" Low="194.72" Volume="2559365" />
|
|
<StockData Name="6" Date="08/02/2012 00:00:00" Price="194.45" Open="194.12" Close="194.45" High="196.6" Low="193.02" Volume="2812511" />
|
|
<StockData Name="6" Date="08/03/2012 00:00:00" Price="198.52" Open="196.48" Close="198.52" High="198.95" Low="196.16" Volume="3278231" />
|
|
<StockData Name="6" Date="08/06/2012 00:00:00" Price="198.76" Open="198.76" Close="198.76" High="199.94" Low="198.52" Volume="2337738" />
|
|
<StockData Name="6" Date="08/07/2012 00:00:00" Price="199.93" Open="199.43" Close="199.93" High="200.88" Low="198.8" Volume="3209644" />
|
|
<StockData Name="6" Date="08/08/2012 00:00:00" Price="199.03" Open="198.27" Close="199.03" High="199.69" Low="198.16" Volume="2068250" />
|
|
<StockData Name="6" Date="08/09/2012 00:00:00" Price="198.42" Open="198.62" Close="198.42" High="199.46" Low="197.89" Volume="2160095" />
|
|
<StockData Name="6" Date="08/10/2012 00:00:00" Price="199.29" Open="197.87" Close="199.29" High="199.37" Low="197.24" Volume="2600724" />
|
|
<StockData Name="6" Date="08/13/2012 00:00:00" Price="199.01" Open="198.88" Close="199.01" High="199.98" Low="197.79" Volume="2418289" />
|
|
<StockData Name="6" Date="08/14/2012 00:00:00" Price="198.29" Open="198.88" Close="198.29" High="199.33" Low="197.72" Volume="2562255" />
|
|
<StockData Name="6" Date="08/15/2012 00:00:00" Price="198.4" Open="198.9" Close="198.4" High="199.33" Low="197.92" Volume="2111828" />
|
|
<StockData Name="6" Date="08/16/2012 00:00:00" Price="200.84" Open="198.77" Close="200.84" High="201.32" Low="198.12" Volume="2729453" />
|
|
<StockData Name="6" Date="08/17/2012 00:00:00" Price="201.22" Open="201.08" Close="201.22" High="202" Low="200.66" Volume="2551732" />
|
|
<StockData Name="6" Date="08/20/2012 00:00:00" Price="200.5" Open="200.69" Close="200.5" High="201.13" Low="200.03" Volume="2335987" />
|
|
<StockData Name="6" Date="08/21/2012 00:00:00" Price="198.65" Open="200.99" Close="198.65" High="201" Low="198.37" Volume="3111357" />
|
|
<StockData Name="6" Date="08/22/2012 00:00:00" Price="197.25" Open="198.64" Close="197.25" High="198.65" Low="196.9" Volume="3296070" />
|
|
<StockData Name="6" Date="08/23/2012 00:00:00" Price="195.7" Open="197.04" Close="195.7" High="197.37" Low="195.44" Volume="2758497" />
|
|
<StockData Name="6" Date="08/24/2012 00:00:00" Price="197.77" Open="194.96" Close="197.77" High="198.11" Low="194.2" Volume="2639463" />
|
|
<StockData Name="6" Date="08/27/2012 00:00:00" Price="195.69" Open="197.96" Close="195.69" High="198.3" Low="195.61" Volume="2498722" />
|
|
<StockData Name="6" Date="08/28/2012 00:00:00" Price="194.87" Open="195.56" Close="194.87" High="196.11" Low="194.5" Volume="2539110" />
|
|
<StockData Name="6" Date="08/29/2012 00:00:00" Price="195.08" Open="195.13" Close="195.08" High="196.04" Low="194.9" Volume="2141398" />
|
|
<StockData Name="6" Date="08/30/2012 00:00:00" Price="193.37" Open="194.77" Close="193.37" High="195.47" Low="193.18" Volume="2740995" />
|
|
<StockData Name="6" Date="08/31/2012 00:00:00" Price="194.85" Open="194.31" Close="194.85" High="195.95" Low="193.46" Volume="3193352" />
|
|
<StockData Name="6" Date="09/04/2012 00:00:00" Price="194.54" Open="196.61" Close="194.54" High="197.17" Low="193.25" Volume="4514860" />
|
|
<StockData Name="6" Date="09/05/2012 00:00:00" Price="195.04" Open="194.41" Close="195.04" High="195.85" Low="193.89" Volume="3312634" />
|
|
<StockData Name="6" Date="09/06/2012 00:00:00" Price="199.1" Open="196.26" Close="199.1" High="199.46" Low="196.11" Volume="3931624" />
|
|
<StockData Name="6" Date="09/07/2012 00:00:00" Price="199.5" Open="199.12" Close="199.5" High="199.5" Low="198.08" Volume="3414148" />
|
|
<StockData Name="6" Date="09/10/2012 00:00:00" Price="200.95" Open="199.39" Close="200.95" High="201.82" Low="198.73" Volume="4208243" />
|
|
<StockData Name="6" Date="09/11/2012 00:00:00" Price="203.27" Open="200.55" Close="203.27" High="203.46" Low="200.51" Volume="3910647" />
|
|
<StockData Name="6" Date="09/12/2012 00:00:00" Price="203.77" Open="203.52" Close="203.77" High="204.65" Low="202.96" Volume="3283950" />
|
|
<StockData Name="6" Date="09/13/2012 00:00:00" Price="206.36" Open="204.38" Close="206.36" High="206.81" Low="203.46" Volume="3880489" />
|
|
<StockData Name="6" Date="09/14/2012 00:00:00" Price="206.81" Open="206.24" Close="206.81" High="207.65" Low="206.05" Volume="4057758" />
|
|
<StockData Name="6" Date="09/17/2012 00:00:00" Price="207.15" Open="205.55" Close="207.15" High="207.99" Low="205.55" Volume="3276074" />
|
|
<StockData Name="6" Date="09/18/2012 00:00:00" Price="207.07" Open="206.88" Close="207.07" High="207.88" Low="206.48" Volume="2476249" />
|
|
<StockData Name="6" Date="09/19/2012 00:00:00" Price="206.43" Open="207.55" Close="206.43" High="207.57" Low="206.01" Volume="2605577" />
|
|
<StockData Name="6" Date="09/20/2012 00:00:00" Price="206.18" Open="205.85" Close="206.18" High="206.99" Low="205.3" Volume="3740487" />
|
|
<StockData Name="6" Date="09/21/2012 00:00:00" Price="205.98" Open="207.36" Close="205.98" High="207.94" Low="205.92" Volume="12772715" />
|
|
<StockData Name="6" Date="09/24/2012 00:00:00" Price="205.29" Open="205.02" Close="205.29" High="206.06" Low="204.9" Volume="3511197" />
|
|
<StockData Name="6" Date="09/25/2012 00:00:00" Price="204.98" Open="205.6" Close="204.98" High="207.32" Low="204.95" Volume="3346760" />
|
|
<StockData Name="6" Date="09/26/2012 00:00:00" Price="204" Open="205.05" Close="204" High="205.98" Low="203.9" Volume="3423397" />
|
|
<StockData Name="6" Date="09/27/2012 00:00:00" Price="205.91" Open="204.37" Close="205.91" High="206.9" Low="204.14" Volume="2771977" />
|
|
<StockData Name="6" Date="09/28/2012 00:00:00" Price="207.45" Open="205.66" Close="207.45" High="208.32" Low="205.31" Volume="4910277" />
|
|
<StockData Name="6" Date="10/01/2012 00:00:00" Price="210.47" Open="208.01" Close="210.47" High="211.75" Low="207.94" Volume="5457453" />
|
|
<StockData Name="6" Date="10/02/2012 00:00:00" Price="209.84" Open="210.96" Close="209.84" High="211.47" Low="208.5" Volume="3320927" />
|
|
<StockData Name="6" Date="10/03/2012 00:00:00" Price="210.51" Open="209.94" Close="210.51" High="211.3" Low="209.3" Volume="3192215" />
|
|
<StockData Name="6" Date="10/04/2012 00:00:00" Price="210.39" Open="210.28" Close="210.39" High="210.97" Low="208.53" Volume="2957540" />
|
|
<StockData Name="6" Date="10/05/2012 00:00:00" Price="210.59" Open="211.15" Close="210.59" High="211.79" Low="210.06" Volume="2858352" />
|
|
<StockData Name="6" Date="10/08/2012 00:00:00" Price="209.82" Open="210.02" Close="209.82" High="210.64" Low="209.21" Volume="1982625" />
|
|
<StockData Name="6" Date="10/09/2012 00:00:00" Price="207.99" Open="209.95" Close="207.99" High="210.74" Low="207.7" Volume="3580564" />
|
|
<StockData Name="6" Date="10/10/2012 00:00:00" Price="205.82" Open="207.82" Close="205.82" High="208.23" Low="205.05" Volume="4025281" />
|
|
<StockData Name="6" Date="10/11/2012 00:00:00" Price="205.76" Open="206.57" Close="205.76" High="207.27" Low="205.63" Volume="2910149" />
|
|
<StockData Name="6" Date="10/12/2012 00:00:00" Price="207.8" Open="205.64" Close="207.8" High="207.96" Low="205.56" Volume="2711979" />
|
|
<StockData Name="6" Date="10/15/2012 00:00:00" Price="208.93" Open="208.88" Close="208.93" High="209.4" Low="207.82" Volume="3062956" />
|
|
<StockData Name="6" Date="10/16/2012 00:00:00" Price="211" Open="209.94" Close="211" High="211" Low="209.47" Volume="5632183" />
|
|
<StockData Name="6" Date="10/17/2012 00:00:00" Price="200.63" Open="201.21" Close="200.63" High="203.41" Low="198.55" Volume="12675634" />
|
|
<StockData Name="6" Date="10/18/2012 00:00:00" Price="194.96" Open="199.91" Close="194.96" High="200.14" Low="194.07" Volume="9296561" />
|
|
<StockData Name="6" Date="10/19/2012 00:00:00" Price="193.36" Open="195.29" Close="193.36" High="196.08" Low="193.18" Volume="6621563" />
|
|
<StockData Name="6" Date="10/22/2012 00:00:00" Price="194.4" Open="193.71" Close="194.4" High="194.68" Low="192.44" Volume="4404728" />
|
|
<StockData Name="6" Date="10/23/2012 00:00:00" Price="191.25" Open="193.53" Close="191.25" High="194" Low="190.94" Volume="4427470" />
|
|
<StockData Name="6" Date="10/24/2012 00:00:00" Price="190.72" Open="192.44" Close="190.72" High="193.29" Low="190.56" Volume="3738227" />
|
|
<StockData Name="6" Date="10/25/2012 00:00:00" Price="191.6" Open="191.41" Close="191.6" High="192.44" Low="190.71" Volume="3250670" />
|
|
<StockData Name="6" Date="10/26/2012 00:00:00" Price="193.27" Open="191.49" Close="193.27" High="193.87" Low="191.47" Volume="4006523" />
|
|
<StockData Name="6" Date="10/31/2012 00:00:00" Price="194.53" Open="194.8" Close="194.53" High="196.41" Low="193.63" Volume="6052235" />
|
|
<StockData Name="6" Date="11/01/2012 00:00:00" Price="197.15" Open="194.68" Close="197.15" High="197.89" Low="194.55" Volume="3758833" />
|
|
<StockData Name="6" Date="11/02/2012 00:00:00" Price="193.43" Open="197.53" Close="193.43" High="198" Low="193.29" Volume="4260781" />
|
|
<StockData Name="6" Date="11/05/2012 00:00:00" Price="194.14" Open="192.36" Close="194.14" High="194.97" Low="192.01" Volume="2736431" />
|
|
<StockData Name="6" Date="11/06/2012 00:00:00" Price="195.07" Open="195.26" Close="195.07" High="196.75" Low="194.68" Volume="3281085" />
|
|
<StockData Name="6" Date="11/07/2012 00:00:00" Price="191.16" Open="193.36" Close="191.16" High="193.68" Low="191.16" Volume="4746744" />
|
|
<StockData Name="6" Date="11/08/2012 00:00:00" Price="190.1" Open="191.4" Close="190.1" High="191.81" Low="190.09" Volume="3542464" />
|
|
<StockData Name="6" Date="11/09/2012 00:00:00" Price="189.64" Open="189.85" Close="189.64" High="191.64" Low="188.88" Volume="3671517" />
|
|
<StockData Name="6" Date="11/12/2012 00:00:00" Price="189.25" Open="190.03" Close="189.25" High="190.77" Low="187.41" Volume="3067509" />
|
|
<StockData Name="6" Date="11/13/2012 00:00:00" Price="188.32" Open="188.39" Close="188.32" High="190.88" Low="188.25" Volume="3407573" />
|
|
<StockData Name="6" Date="11/14/2012 00:00:00" Price="185.51" Open="189.14" Close="185.51" High="189.27" Low="185.28" Volume="4404535" />
|
|
<StockData Name="6" Date="11/15/2012 00:00:00" Price="185.85" Open="185.83" Close="185.85" High="187.2" Low="184.78" Volume="3412016" />
|
|
<StockData Name="6" Date="11/16/2012 00:00:00" Price="186.94" Open="186.33" Close="186.94" High="187.56" Low="185.1" Volume="4660780" />
|
|
<StockData Name="6" Date="11/19/2012 00:00:00" Price="190.35" Open="188.62" Close="190.35" High="190.39" Low="188.3" Volume="3588996" />
|
|
<StockData Name="6" Date="11/20/2012 00:00:00" Price="189.2" Open="189.88" Close="189.2" High="190.11" Low="188.25" Volume="3170318" />
|
|
<StockData Name="6" Date="11/21/2012 00:00:00" Price="190.29" Open="189.3" Close="190.29" High="190.89" Low="188.95" Volume="5189519" />
|
|
<StockData Name="6" Date="11/23/2012 00:00:00" Price="193.49" Open="191" Close="193.49" High="193.49" Low="190.8" Volume="3877583" />
|
|
<StockData Name="6" Date="11/26/2012 00:00:00" Price="192.88" Open="192.45" Close="192.88" High="193.37" Low="191.77" Volume="5211360" />
|
|
<StockData Name="6" Date="11/27/2012 00:00:00" Price="191.23" Open="192.08" Close="191.23" High="193.05" Low="191" Volume="3291094" />
|
|
<StockData Name="6" Date="11/28/2012 00:00:00" Price="191.98" Open="190.98" Close="191.98" High="192.04" Low="189.27" Volume="3603596" />
|
|
<StockData Name="6" Date="11/29/2012 00:00:00" Price="191.53" Open="192.75" Close="191.53" High="192.9" Low="190.2" Volume="4077834" />
|
|
<StockData Name="6" Date="11/30/2012 00:00:00" Price="190.07" Open="191.75" Close="190.07" High="192" Low="189.5" Volume="4936587" />
|
|
<StockData Name="6" Date="12/03/2012 00:00:00" Price="189.48" Open="190.76" Close="189.48" High="191.3" Low="188.36" Volume="3349685" />
|
|
<StockData Name="6" Date="12/04/2012 00:00:00" Price="189.36" Open="189.71" Close="189.36" High="190.75" Low="189.02" Volume="3990733" />
|
|
<StockData Name="6" Date="12/05/2012 00:00:00" Price="188.65" Open="189.01" Close="188.65" High="189.46" Low="186.94" Volume="4202974" />
|
|
<StockData Name="6" Date="12/06/2012 00:00:00" Price="189.7" Open="189.17" Close="189.7" High="190.18" Low="188.41" Volume="3216900" />
|
|
<StockData Name="6" Date="12/07/2012 00:00:00" Price="191.95" Open="190.14" Close="191.95" High="192.2" Low="190.11" Volume="4091940" />
|
|
<StockData Name="6" Date="12/10/2012 00:00:00" Price="192.62" Open="192.17" Close="192.62" High="193.54" Low="191.65" Volume="3438406" />
|
|
<StockData Name="6" Date="12/11/2012 00:00:00" Price="194.2" Open="193.18" Close="194.2" High="194.8" Low="193.15" Volume="4143997" />
|
|
<StockData Name="6" Date="12/12/2012 00:00:00" Price="192.95" Open="194.6" Close="192.95" High="194.75" Low="192.46" Volume="4241964" />
|
|
<StockData Name="6" Date="12/13/2012 00:00:00" Price="191.99" Open="192.18" Close="191.99" High="193.05" Low="191.37" Volume="3623185" />
|
|
<StockData Name="6" Date="12/14/2012 00:00:00" Price="191.76" Open="191.69" Close="191.76" High="193.4" Low="191.26" Volume="3826833" />
|
|
<StockData Name="6" Date="12/17/2012 00:00:00" Price="193.62" Open="191.76" Close="193.62" High="193.91" Low="191.76" Volume="3792450" />
|
|
<StockData Name="6" Date="12/18/2012 00:00:00" Price="195.69" Open="193.85" Close="195.69" High="195.92" Low="193.84" Volume="4125879" />
|
|
<StockData Name="6" Date="12/19/2012 00:00:00" Price="195.08" Open="195.46" Close="195.08" High="196.45" Low="195" Volume="4270591" />
|
|
<StockData Name="6" Date="12/20/2012 00:00:00" Price="194.77" Open="194.47" Close="194.77" High="194.95" Low="193.16" Volume="4184552" />
|
|
<StockData Name="6" Date="12/21/2012 00:00:00" Price="193.42" Open="193.1" Close="193.42" High="194.5" Low="191.57" Volume="8226623" />
|
|
<StockData Name="6" Date="12/24/2012 00:00:00" Price="192.4" Open="193.05" Close="192.4" High="193.83" Low="192.02" Volume="1631202" />
|
|
<StockData Name="6" Date="12/26/2012 00:00:00" Price="191.95" Open="192.21" Close="191.95" High="193.53" Low="190.95" Volume="2776550" />
|
|
<StockData Name="6" Date="12/27/2012 00:00:00" Price="192.71" Open="191.53" Close="192.71" High="193.28" Low="190.7" Volume="3967531" />
|
|
<StockData Name="6" Date="12/28/2012 00:00:00" Price="189.83" Open="191.11" Close="189.83" High="192.22" Low="189.83" Volume="3539396" />
|
|
<StockData Name="6" Date="12/31/2012 00:00:00" Price="191.55" Open="189.23" Close="191.55" High="191.68" Low="188.84" Volume="4685773" />
|
|
<StockData Name="6" Date="01/02/2013 00:00:00" Price="196.35" Open="194.09" Close="196.35" High="196.35" Low="193.8" Volume="4234226" />
|
|
<StockData Name="6" Date="01/03/2013 00:00:00" Price="195.27" Open="195.67" Close="195.27" High="196.29" Low="194.44" Volume="3645161" />
|
|
<StockData Name="6" Date="01/04/2013 00:00:00" Price="193.99" Open="194.19" Close="193.99" High="194.46" Low="192.78" Volume="3380159" />
|
|
<StockData Name="6" Date="01/07/2013 00:00:00" Price="193.14" Open="193.4" Close="193.14" High="193.78" Low="192.34" Volume="2862276" />
|
|
<StockData Name="6" Date="01/08/2013 00:00:00" Price="192.87" Open="192.92" Close="192.87" High="193.3" Low="191.6" Volume="3028071" />
|
|
<StockData Name="6" Date="01/09/2013 00:00:00" Price="192.32" Open="193.48" Close="192.32" High="193.49" Low="191.65" Volume="3212230" />
|
|
<StockData Name="6" Date="01/10/2013 00:00:00" Price="192.88" Open="192.65" Close="192.88" High="192.96" Low="191.28" Volume="3608049" />
|
|
<StockData Name="6" Date="01/11/2013 00:00:00" Price="194.45" Open="194.15" Close="194.45" High="195" Low="192.9" Volume="3880667" />
|
|
<StockData Name="6" Date="01/14/2013 00:00:00" Price="192.62" Open="192.82" Close="192.62" High="193.28" Low="191.75" Volume="4174712" />
|
|
<StockData Name="6" Date="01/15/2013 00:00:00" Price="192.5" Open="191.31" Close="192.5" High="192.73" Low="190.39" Volume="4172034" />
|
|
<StockData Name="6" Date="01/16/2013 00:00:00" Price="192.59" Open="192" Close="192.59" High="193.18" Low="191.35" Volume="2963020" />
|
|
<StockData Name="6" Date="01/17/2013 00:00:00" Price="193.65" Open="193.85" Close="193.65" High="194.46" Low="193.24" Volume="3893754" />
|
|
<StockData Name="6" Date="01/18/2013 00:00:00" Price="194.47" Open="194.03" Close="194.47" High="195" Low="193.8" Volume="4560073" />
|
|
<StockData Name="6" Date="01/22/2013 00:00:00" Price="196.08" Open="194.36" Close="196.08" High="196.08" Low="194.01" Volume="7172283" />
|
|
<StockData Name="6" Date="01/23/2013 00:00:00" Price="204.72" Open="203.5" Close="204.72" High="208.58" Low="203.36" Volume="12531796" />
|
|
<StockData Name="6" Date="01/24/2013 00:00:00" Price="204.42" Open="203.91" Close="204.42" High="205.06" Low="203.08" Volume="4447452" />
|
|
<StockData Name="6" Date="01/25/2013 00:00:00" Price="204.97" Open="204.45" Close="204.97" High="205.18" Low="204.13" Volume="3359187" />
|
|
<StockData Name="6" Date="01/28/2013 00:00:00" Price="204.93" Open="204.85" Close="204.93" High="206.22" Low="204.29" Volume="2823715" />
|
|
<StockData Name="6" Date="01/29/2013 00:00:00" Price="203.9" Open="204.34" Close="203.9" High="205.73" Low="203.64" Volume="3617743" />
|
|
<StockData Name="6" Date="01/30/2013 00:00:00" Price="203.52" Open="203.69" Close="203.52" High="204.88" Low="203.19" Volume="2998524" />
|
|
<StockData Name="6" Date="01/31/2013 00:00:00" Price="203.07" Open="203.32" Close="203.07" High="204.47" Low="202.96" Volume="3091506" />
|
|
<StockData Name="6" Date="02/01/2013 00:00:00" Price="205.18" Open="204.65" Close="205.18" High="205.35" Low="203.84" Volume="3371154" />
|
|
<StockData Name="6" Date="02/04/2013 00:00:00" Price="203.79" Open="204.19" Close="203.79" High="205.02" Low="203.57" Volume="3188819" />
|
|
<StockData Name="6" Date="02/05/2013 00:00:00" Price="202.79" Open="204.31" Close="202.79" High="204.75" Low="202.51" Volume="3636837" />
|
|
<StockData Name="6" Date="02/06/2013 00:00:00" Price="201.02" Open="200.39" Close="201.02" High="201.29" Low="199.56" Volume="3624203" />
|
|
<StockData Name="6" Date="02/07/2013 00:00:00" Price="199.74" Open="200.62" Close="199.74" High="200.91" Low="198.68" Volume="3076793" />
|
|
<StockData Name="6" Date="02/08/2013 00:00:00" Price="201.68" Open="199.97" Close="201.68" High="202.09" Low="199.68" Volume="2893254" />
|
|
<StockData Name="6" Date="02/11/2013 00:00:00" Price="200.16" Open="200.98" Close="200.16" High="201.95" Low="199.75" Volume="2944651" />
|
|
<StockData Name="6" Date="02/12/2013 00:00:00" Price="200.04" Open="200.01" Close="200.04" High="200.74" Low="199.02" Volume="2461779" />
|
|
<StockData Name="6" Date="02/13/2013 00:00:00" Price="200.09" Open="200.65" Close="200.09" High="200.95" Low="199.57" Volume="2169757" />
|
|
<StockData Name="6" Date="02/14/2013 00:00:00" Price="199.65" Open="199.73" Close="199.65" High="200.32" Low="199.26" Volume="3294126" />
|
|
<StockData Name="6" Date="02/15/2013 00:00:00" Price="200.98" Open="199.98" Close="200.98" High="201.25" Low="199.82" Volume="3627887" />
|
|
<StockData Name="6" Date="02/19/2013 00:00:00" Price="200.32" Open="200.6" Close="200.32" High="201.89" Low="200.22" Volume="2998317" />
|
|
<StockData Name="6" Date="02/20/2013 00:00:00" Price="199.31" Open="200.62" Close="199.31" High="201.72" Low="198.86" Volume="3715411" />
|
|
<StockData Name="6" Date="02/21/2013 00:00:00" Price="198.33" Open="198.63" Close="198.33" High="199.07" Low="198.11" Volume="3923051" />
|
|
<StockData Name="6" Date="02/22/2013 00:00:00" Price="201.09" Open="199.23" Close="201.09" High="201.09" Low="198.84" Volume="3107976" />
|
|
<StockData Name="6" Date="02/25/2013 00:00:00" Price="197.51" Open="201.67" Close="197.51" High="202.49" Low="197.51" Volume="3847976" />
|
|
<StockData Name="6" Date="02/26/2013 00:00:00" Price="199.14" Open="198.63" Close="199.14" High="199.9" Low="197.84" Volume="3391562" />
|
|
<StockData Name="6" Date="02/27/2013 00:00:00" Price="202.33" Open="198.89" Close="202.33" High="202.75" Low="198.6" Volume="4185545" />
|
|
<StockData Name="6" Date="02/28/2013 00:00:00" Price="200.83" Open="202.18" Close="200.83" High="203.12" Low="200.79" Volume="4689998" />
|
|
</Data>
|