WEYERHAEUSER $31.74
-0.31
|
Date |
Open |
High |
Low |
Close |
Volume |
|
12/31/2010
|
18.92
|
19.04
|
18.85
|
18.93
|
27631
|
|
12/30/2010
|
18.96
|
19.05
|
18.81
|
18.95
|
22421
|
|
12/29/2010
|
18.90
|
19.02
|
18.81
|
19.00
|
25845
|
|
12/28/2010
|
18.74
|
18.90
|
18.65
|
18.84
|
24136
|
|
12/27/2010
|
18.53
|
18.78
|
18.42
|
18.71
|
23678
|
|
12/23/2010
|
18.48
|
18.58
|
18.42
|
18.56
|
29008
|
|
12/22/2010
|
18.52
|
18.52
|
18.38
|
18.44
|
61217
|
|
12/21/2010
|
18.59
|
18.68
|
18.38
|
18.41
|
60913
|
|
12/20/2010
|
18.35
|
18.52
|
18.20
|
18.48
|
40419
|
|
12/17/2010
|
18.02
|
18.35
|
17.95
|
18.16
|
82290
|
|
12/16/2010
|
17.76
|
18.03
|
17.67
|
17.99
|
50215
|
|
12/15/2010
|
17.89
|
18.00
|
17.74
|
17.78
|
63896
|
|
12/14/2010
|
17.97
|
18.00
|
17.80
|
17.92
|
45756
|
|
12/13/2010
|
17.89
|
18.04
|
17.80
|
17.90
|
64567
|
|
12/10/2010
|
17.83
|
17.89
|
17.59
|
17.76
|
35206
|
|
12/9/2010
|
17.38
|
17.72
|
17.35
|
17.68
|
51759
|
|
12/8/2010
|
17.80
|
17.80
|
17.18
|
17.28
|
68730
|
|
12/7/2010
|
18.32
|
18.32
|
17.78
|
17.84
|
49820
|
|
12/6/2010
|
17.64
|
17.75
|
17.46
|
17.70
|
26451
|
|
12/3/2010
|
17.42
|
17.72
|
17.38
|
17.70
|
26834
|
|
12/2/2010
|
17.05
|
17.56
|
16.97
|
17.54
|
41226
|
|
12/1/2010
|
16.98
|
17.17
|
16.80
|
17.05
|
34036
|
|
11/30/2010
|
16.73
|
16.80
|
16.59
|
16.69
|
41039
|
|
11/29/2010
|
16.80
|
16.90
|
16.56
|
16.83
|
37237
|
|
11/26/2010
|
17.14
|
17.16
|
16.93
|
17.03
|
16870
|
|
11/24/2010
|
17.10
|
17.36
|
17.05
|
17.29
|
18959
|
|
11/23/2010
|
17.00
|
17.20
|
16.83
|
16.96
|
44208
|
|
11/22/2010
|
17.07
|
17.35
|
16.98
|
17.16
|
35932
|
|
11/19/2010
|
17.26
|
17.29
|
17.05
|
17.18
|
30991
|
|
11/18/2010
|
17.29
|
17.59
|
17.22
|
17.27
|
36859
|
|
11/17/2010
|
16.91
|
17.45
|
16.84
|
17.10
|
42790
|
|
11/16/2010
|
17.43
|
17.49
|
16.82
|
16.91
|
48045
|
|
11/15/2010
|
17.52
|
18.00
|
17.40
|
17.58
|
57114
|
|
11/12/2010
|
17.60
|
17.80
|
17.27
|
17.45
|
41614
|
|
11/11/2010
|
17.45
|
17.82
|
17.34
|
17.75
|
34499
|
|
11/10/2010
|
17.37
|
17.73
|
17.23
|
17.63
|
39572
|
|
11/9/2010
|
17.82
|
17.97
|
17.21
|
17.33
|
70823
|
|
11/8/2010
|
17.41
|
17.83
|
17.14
|
17.80
|
52685
|
|
11/5/2010
|
17.00
|
17.58
|
16.93
|
17.50
|
56316
|
|
11/4/2010
|
16.62
|
17.05
|
16.55
|
17.00
|
54341
|
|
11/3/2010
|
16.42
|
16.61
|
16.20
|
16.42
|
49926
|
|
11/2/2010
|
16.51
|
16.55
|
16.33
|
16.41
|
28262
|
|
11/1/2010
|
16.37
|
16.58
|
16.18
|
16.35
|
41812
|
|
10/29/2010
|
15.86
|
16.34
|
15.84
|
16.22
|
66496
|
|
10/28/2010
|
15.90
|
15.99
|
15.48
|
15.69
|
38819
|
|
10/27/2010
|
15.68
|
15.81
|
15.65
|
15.81
|
30763
|
|
10/26/2010
|
15.86
|
15.90
|
15.59
|
15.79
|
58229
|
|
10/25/2010
|
15.84
|
16.00
|
15.72
|
15.99
|
51415
|
|
10/22/2010
|
15.57
|
15.73
|
15.53
|
15.72
|
31526
|
|
10/21/2010
|
15.38
|
15.62
|
15.32
|
15.52
|
41047
|
|
10/20/2010
|
15.28
|
15.43
|
15.16
|
15.30
|
46043
|
|
10/19/2010
|
15.21
|
15.51
|
15.10
|
15.23
|
52038
|
|
10/18/2010
|
15.52
|
15.59
|
15.28
|
15.32
|
63102
|
|
10/15/2010
|
15.87
|
15.87
|
15.36
|
15.52
|
62188
|
|
10/14/2010
|
15.88
|
15.94
|
15.62
|
15.76
|
46330
|
|
10/13/2010
|
15.95
|
16.17
|
15.81
|
16.01
|
47846
|
|
10/12/2010
|
15.81
|
15.90
|
15.60
|
15.84
|
35610
|
|
10/11/2010
|
15.81
|
15.95
|
15.71
|
15.75
|
22860
|
|
10/8/2010
|
15.96
|
16.01
|
15.75
|
15.82
|
41839
|
|
10/7/2010
|
16.11
|
16.15
|
15.84
|
15.94
|
28403
|
|
10/6/2010
|
16.06
|
16.11
|
15.90
|
16.06
|
37597
|
|
10/5/2010
|
16.00
|
16.17
|
15.85
|
16.13
|
47158
|
|
10/4/2010
|
15.98
|
16.15
|
15.71
|
15.78
|
48906
|
|
10/1/2010
|
16.00
|
16.18
|
15.88
|
16.09
|
47378
|
|
9/30/2010
|
16.31
|
16.31
|
15.67
|
15.76
|
148313
|
|
9/29/2010
|
16.35
|
16.41
|
16.08
|
16.13
|
38781
|
|
9/28/2010
|
16.35
|
16.46
|
16.11
|
16.38
|
42856
|
|
9/27/2010
|
16.33
|
16.52
|
16.21
|
16.38
|
44813
|
|
9/24/2010
|
15.98
|
16.37
|
15.95
|
16.33
|
63618
|
|
9/23/2010
|
15.65
|
15.95
|
15.50
|
15.80
|
62430
|
|
9/22/2010
|
15.36
|
15.83
|
15.33
|
15.79
|
84980
|
|
9/21/2010
|
15.75
|
15.80
|
15.28
|
15.40
|
88655
|
|
9/20/2010
|
16.04
|
16.04
|
15.60
|
15.60
|
76980
|
|
9/17/2010
|
15.85
|
16.05
|
15.65
|
15.97
|
60920
|
|
9/16/2010
|
15.89
|
16.00
|
15.65
|
15.84
|
39374
|
|
9/15/2010
|
16.03
|
16.15
|
15.80
|
15.93
|
57786
|
|
9/14/2010
|
16.29
|
16.39
|
15.97
|
16.09
|
49898
|
|
9/13/2010
|
16.49
|
16.59
|
16.21
|
16.35
|
53696
|
|
9/10/2010
|
16.18
|
16.36
|
16.10
|
16.28
|
38829
|
|
9/9/2010
|
16.32
|
16.41
|
16.04
|
16.18
|
52129
|
|
9/8/2010
|
15.72
|
16.16
|
15.65
|
15.99
|
61178
|
|
9/7/2010
|
16.24
|
16.26
|
15.79
|
15.87
|
81696
|
|
9/3/2010
|
16.52
|
16.69
|
16.36
|
16.39
|
78049
|
|
9/2/2010
|
16.29
|
16.45
|
16.12
|
16.39
|
69775
|
|
9/1/2010
|
15.89
|
16.45
|
15.75
|
16.36
|
104353
|
|
8/31/2010
|
15.45
|
15.93
|
15.43
|
15.70
|
48691
|
|
8/30/2010
|
15.74
|
15.74
|
15.48
|
15.55
|
26328
|
|
8/27/2010
|
15.68
|
15.88
|
15.36
|
15.78
|
42518
|
|
8/26/2010
|
15.78
|
15.86
|
15.47
|
15.48
|
61094
|
|
8/25/2010
|
15.39
|
15.75
|
15.06
|
15.66
|
46897
|
|
8/24/2010
|
15.60
|
15.67
|
15.35
|
15.48
|
41422
|
|
8/23/2010
|
16.25
|
16.46
|
15.77
|
15.80
|
41836
|
|
8/20/2010
|
16.02
|
16.32
|
16.00
|
16.15
|
34365
|
|
8/19/2010
|
16.69
|
16.69
|
16.13
|
16.17
|
37939
|
|
8/18/2010
|
16.91
|
16.92
|
16.59
|
16.75
|
23169
|
|
8/17/2010
|
16.35
|
17.03
|
16.35
|
16.92
|
28173
|
|
8/16/2010
|
16.26
|
16.58
|
16.23
|
16.25
|
19949
|
|
8/13/2010
|
16.38
|
16.61
|
16.35
|
16.36
|
21854
|
|
8/12/2010
|
16.23
|
16.68
|
16.10
|
16.46
|
40300
|
|
8/11/2010
|
16.92
|
17.01
|
16.30
|
16.36
|
55797
|
