Analog Devices, Inc. (ADI)

63.81
-0.20 (-0.34%)
Exchange
NMS
Day Range
58.25 - 59.01
52 Week Range
58.25 - 59.01
Open
58.87
Avg. Vol
2,370,410
Market Cap
18.43B
Short ratio
2.30
PE ratio
27.74
PEG Ratio
0.00
Earnings Share
2.12

Analog Devices, Inc. (ADI) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 58.27 59.56 57.62 2,559,400 58.99 58.99
15-07-27 58.22 58.40 57.53 2,081,600 57.89 57.89
15-07-24 60.37 60.59 58.36 2,500,400 58.49 58.49
15-07-23 58.99 61.22 58.75 3,234,300 60.05 60.05
15-07-22 58.73 58.95 57.16 5,679,200 58.65 58.65
15-07-21 61.90 62.47 60.60 1,631,200 62.08 62.08
15-07-20 62.61 62.73 61.95 1,388,400 61.99 61.99
15-07-17 62.82 62.83 62.06 1,567,000 62.46 62.46
15-07-16 62.51 63.25 62.24 1,782,600 62.83 62.83
Date Open High Low Vol Cls adjCls
15-07-15 62.24 63.15 62.14 2,249,200 62.92 62.92
15-07-14 62.00 62.77 61.90 1,938,600 62.62 62.62
15-07-13 62.06 62.15 61.65 1,581,300 61.87 61.87
15-07-10 61.40 62.05 61.09 1,777,300 61.51 61.51
15-07-09 62.82 63.22 60.88 3,327,300 60.89 60.89
15-07-08 62.80 62.98 61.39 2,943,500 61.94 61.94
15-07-07 63.47 63.66 61.69 2,417,800 63.38 63.38
15-07-06 63.85 64.31 63.37 2,052,700 63.59 63.59
15-07-02 64.58 64.90 63.90 1,860,000 64.38 64.38
Date Open High Low Vol Cls adjCls
15-07-01 65.08 66.28 64.38 2,100,300 64.57 64.57
15-06-30 64.34 64.68 63.82 1,910,400 64.19 64.19
15-06-29 65.41 65.60 63.83 2,732,600 63.99 63.99
15-06-26 66.37 67.17 65.26 5,066,000 65.80 65.80
15-06-25 67.06 67.33 66.30 1,589,300 66.59 66.59
15-06-24 67.46 67.65 66.75 1,359,800 66.84 66.84
15-06-23 68.04 68.26 67.39 1,391,800 67.53 67.53
15-06-22 68.34 68.60 67.41 1,999,900 68.02 68.02
15-06-19 68.34 68.55 67.29 3,140,200 67.91 67.91
Date Open High Low Vol Cls adjCls
15-06-18 67.60 68.63 67.51 1,988,400 68.30 68.30
15-06-17 66.82 67.61 66.82 2,113,500 67.23 67.23
15-06-16 66.55 66.94 66.34 1,382,800 66.63 66.63
15-06-15 65.75 66.77 65.37 1,701,900 66.70 66.70
15-06-12 66.75 66.92 66.07 1,240,000 66.26 66.26
15-06-11 67.74 67.85 67.13 1,380,200 67.22 67.22
15-06-10 66.08 67.88 65.74 2,994,500 67.72 67.72
15-06-09 66.07 66.39 65.27 2,269,100 65.69 65.69
15-06-08 67.43 67.52 65.72 2,301,300 65.95 65.95
Date Open High Low Vol Cls adjCls
15-06-05 66.95 67.61 66.41 1,769,500 67.37 67.37
15-06-04 66.92 67.43 66.62 2,160,000 66.94 66.94
15-06-03 68.08 68.08 67.19 1,227,200 67.29 67.29
15-06-02 68.69 68.70 67.51 1,819,000 67.71 67.71
15-06-01 68.41 68.97 67.80 2,453,000 68.75 68.75
15-05-29 68.50 68.51 67.59 2,362,000 67.96 67.96
15-05-28 68.35 68.75 67.68 1,722,500 68.31 68.31
15-05-27 66.57 68.44 66.48 2,995,700 68.29 68.29
15-05-26 66.95 67.15 65.94 2,970,000 66.85 66.45
Date Open High Low Vol Cls adjCls
15-05-22 65.54 67.47 65.47 3,560,300 67.10 66.70
15-05-21 66.00 66.02 65.05 3,560,700 65.49 65.10
15-05-20 64.20 66.85 64.00 7,012,400 66.18 65.78
15-05-19 63.80 64.34 63.30 4,538,900 63.45 63.07
15-05-18 63.23 63.71 63.03 3,453,600 63.36 62.98
15-05-15 63.89 63.93 62.96 2,333,200 63.18 62.80
15-05-14 62.97 63.83 62.71 1,918,800 63.40 63.02
15-05-13 62.25 62.87 62.03 1,659,000 62.24 61.87
15-05-12 62.24 62.49 61.59 1,614,400 62.08 61.71
Date Open High Low Vol Cls adjCls
15-05-11 62.75 63.00 62.63 1,396,700 62.64 62.27
15-05-08 62.75 63.44 62.40 2,026,900 62.72 62.34
15-05-07 61.83 62.62 61.57 1,760,100 62.04 61.67
15-05-06 62.07 62.27 61.26 1,673,100 61.64 61.27
15-05-05 63.04 63.04 61.72 1,630,200 61.77 61.40
15-05-04 63.63 63.90 63.15 1,436,400 63.25 62.87
15-05-01 62.35 63.57 62.34 3,636,800 63.27 62.89
15-04-30 62.55 62.67 61.29 2,985,900 61.84 61.47
15-04-29 63.05 63.65 62.31 1,547,500 62.82 62.44
Date Open High Low Vol Cls adjCls
15-04-28 62.68 63.46 62.50 1,912,300 63.22 62.84
15-04-27 62.02 63.27 62.02 1,689,400 62.67 62.30
15-04-24 63.58 63.60 61.85 3,916,500 62.53 62.16
15-04-23 63.04 63.82 62.80 2,707,700 63.59 63.21
15-04-22 64.74 64.74 63.67 1,021,800 64.49 64.10
15-04-21 64.15 64.54 63.79 1,435,900 64.37 63.98
15-04-20 63.67 64.41 63.62 1,508,900 63.72 63.34
15-04-17 63.36 63.76 63.07 2,449,500 63.42 63.04
15-04-16 63.52 64.23 63.49 1,453,700 64.11 63.73
Date Open High Low Vol Cls adjCls
15-04-15 62.93 64.06 62.86 1,557,000 63.93 63.55
15-04-14 63.63 63.86 62.46 2,292,600 62.57 62.20
15-04-13 64.25 64.65 63.61 1,475,200 63.75 63.37
15-04-10 64.28 64.39 63.85 1,274,000 64.24 63.86
15-04-09 63.32 64.10 63.23 1,574,600 64.03 63.65
15-04-08 63.13 63.89 63.02 2,266,200 63.67 63.29
15-04-07 62.71 63.66 62.28 2,118,300 63.24 62.86
15-04-06 61.59 62.94 61.33 2,329,800 62.78 62.40
15-04-02 62.30 63.33 61.95 2,200,500 62.24 61.87
Date Open High Low Vol Cls adjCls
15-04-01 62.83 63.22 62.01 2,374,700 62.57 62.20
15-03-31 64.18 64.52 62.86 3,694,200 63.00 62.62
15-03-30 62.10 64.94 61.85 10,493,700 64.81 64.42
15-03-27 57.46 58.87 57.01 2,521,400 58.84 58.49
15-03-26 56.92 57.89 56.27 2,847,200 57.42 57.08
15-03-25 60.34 60.34 57.54 3,767,300 57.56 57.22
15-03-24 60.27 60.51 60.00 2,737,800 60.36 60.00
15-03-23 60.68 61.09 60.30 2,177,600 60.40 60.04
15-03-20 60.38 61.32 59.95 4,481,000 61.07 60.70
Date Open High Low Vol Cls adjCls
15-03-19 59.43 60.12 59.11 2,724,600 60.00 59.64
15-03-18 58.55 59.89 58.34 3,023,200 59.67 59.31
15-03-17 58.42 58.80 58.08 1,845,200 58.76 58.41
15-03-16 57.81 58.83 57.65 1,367,500 58.80 58.45
15-03-13 57.31 57.70 56.80 1,276,300 57.53 57.19
15-03-12 56.81 57.55 56.68 1,010,000 57.51 57.17
15-03-11 57.42 57.89 57.10 1,412,900 57.29 56.95
15-03-10 57.82 58.11 57.20 1,381,700 57.20 56.86
15-03-09 57.97 58.59 57.97 1,313,300 58.46 58.11
Date Open High Low Vol Cls adjCls
15-03-06 58.29 58.57 57.45 1,584,100 57.93 57.58
15-03-05 58.56 58.87 58.18 985,000 58.45 58.10
15-03-04 58.33 58.72 57.95 1,037,700 58.40 58.05
15-03-03 59.54 59.60 58.44 1,499,300 58.74 58.39
15-03-02 58.81 59.78 58.54 1,854,000 59.78 59.42
15-02-27 59.00 59.04 58.51 1,198,200 58.54 58.19
15-02-26 59.06 59.22 58.59 1,671,600 58.88 58.53
15-02-25 59.31 59.39 58.80 1,344,400 58.99 58.64
15-02-24 58.90 59.65 57.82 1,863,100 59.61 58.86
Date Open High Low Vol Cls adjCls
15-02-23 58.95 58.99 58.39 1,029,500 58.98 58.23
15-02-20 58.62 59.14 58.18 1,420,200 59.13 58.38
15-02-19 58.41 58.67 58.17 1,837,900 58.65 57.91
15-02-18 58.40 58.73 57.10 4,095,300 58.38 57.64
15-02-17 56.50 58.86 56.41 5,685,100 58.81 58.07
15-02-13 56.84 57.24 56.50 1,404,300 57.05 56.33
15-02-12 56.36 56.73 55.96 1,687,400 56.72 56.00
15-02-11 55.53 56.00 55.24 909,100 55.62 54.92
15-02-10 54.75 55.60 54.39 1,253,500 55.54 54.84
Date Open High Low Vol Cls adjCls
15-02-09 54.71 55.11 54.40 1,436,600 54.56 53.87
15-02-06 54.87 55.89 54.81 1,907,300 55.01 54.31
15-02-05 53.80 55.01 53.50 2,207,600 54.95 54.25
15-02-04 53.64 54.15 53.45 1,466,500 53.78 53.10
15-02-03 52.59 54.04 52.57 2,214,500 53.97 53.29
15-02-02 52.10 52.47 51.29 2,536,000 52.30 51.64
15-01-30 52.82 53.36 52.05 1,928,800 52.11 51.45
15-01-29 52.99 53.61 52.43 1,568,500 53.23 52.56
15-01-28 53.87 54.32 52.83 1,687,800 52.93 52.26
Date Open High Low Vol Cls adjCls
15-01-27 53.92 54.11 53.11 1,963,300 53.37 52.69
15-01-26 54.65 54.93 54.02 1,338,900 54.66 53.97
15-01-23 54.86 54.96 54.26 1,935,300 54.51 53.82
15-01-22 54.71 54.76 53.22 2,555,700 54.75 54.06
15-01-21 54.24 54.87 53.82 1,585,100 54.58 53.89
15-01-20 54.19 54.69 53.67 1,786,400 54.39 53.70
15-01-16 52.46 53.76 52.21 1,998,000 53.69 53.01
15-01-15 53.70 54.20 52.67 1,990,300 52.73 52.06
15-01-14 53.42 54.46 52.93 2,523,800 53.51 52.83
Date Open High Low Vol Cls adjCls
15-01-13 54.69 55.52 53.27 2,330,600 53.55 52.87
15-01-12 54.62 54.75 53.86 1,250,500 54.17 53.48
15-01-09 54.99 55.04 54.12 1,720,300 54.72 54.03
15-01-08 54.39 55.18 54.08 1,874,900 54.76 54.07
15-01-07 53.49 54.13 53.03 1,723,000 53.81 53.13
15-01-06 54.73 54.80 53.21 1,707,500 53.25 52.58
15-01-05 55.40 55.45 54.50 1,445,200 54.53 53.84
15-01-02 55.68 56.25 54.97 1,323,200 55.54 54.84
14-12-31 55.94 56.41 55.49 1,746,800 55.52 54.82
Date Open High Low Vol Cls adjCls
14-12-30 55.84 56.09 55.32 1,677,700 55.56 54.86
14-12-29 56.20 56.38 55.74 1,777,400 56.08 55.37
14-12-26 56.80 56.98 56.19 1,555,500 56.28 55.57
14-12-24 56.90 56.98 56.56 1,262,100 56.71 55.99
14-12-23 57.50 57.89 56.51 3,065,300 56.66 55.94
14-12-22 56.88 57.50 56.77 1,008,600 57.49 56.76
14-12-19 57.03 57.36 56.42 3,194,100 56.75 56.03
14-12-18 56.82 57.06 56.02 2,337,600 57.06 56.34
14-12-17 54.85 56.09 54.22 2,358,300 55.99 55.28
Date Open High Low Vol Cls adjCls
14-12-16 55.43 56.03 54.73 2,362,100 54.78 54.09
14-12-15 56.01 56.81 55.31 2,000,700 55.42 54.72
14-12-12 55.52 56.39 55.43 3,175,800 55.92 55.21
14-12-11 57.99 57.99 55.62 2,559,400 56.25 55.54
14-12-10 56.36 56.65 55.42 2,177,800 55.64 54.94
14-12-09 55.83 56.39 55.43 2,445,900 56.37 55.66
14-12-08 56.95 57.34 55.82 2,124,000 56.18 55.47
14-12-05 56.75 57.38 56.31 2,266,400 57.34 56.61
14-12-04 56.46 56.70 55.99 3,137,500 56.62 55.90
Date Open High Low Vol Cls adjCls
14-12-03 54.95 56.88 54.95 6,303,000 56.51 55.79
14-12-02 54.54 55.25 54.28 2,181,800 55.21 54.15
14-12-01 54.48 54.94 54.19 2,463,400 54.65 53.60
14-11-28 54.95 54.95 54.32 1,336,800 54.64 53.59
14-11-26 52.53 54.69 52.51 5,683,400 54.56 53.51
14-11-25 51.74 51.98 51.50 2,500,100 51.71 50.71
14-11-24 51.96 51.96 51.27 1,615,600 51.80 50.80
14-11-21 51.95 51.95 51.15 1,638,800 51.65 50.65
14-11-20 50.35 51.20 50.35 1,757,700 51.17 50.18
Date Open High Low Vol Cls adjCls
14-11-19 51.42 51.44 50.50 1,795,000 50.75 49.77
14-11-18 50.31 51.27 50.23 2,333,300 51.26 50.27
14-11-17 50.34 50.49 49.81 1,662,900 50.35 49.38
14-11-14 50.34 50.69 49.84 1,509,900 50.62 49.64
14-11-13 50.43 50.64 49.95 1,113,400 50.21 49.24
14-11-12 50.02 50.36 49.81 1,226,400 50.26 49.29
14-11-11 50.39 50.52 49.88 1,211,800 50.14 49.17
14-11-10 50.16 50.55 49.98 1,771,600 50.42 49.45
14-11-07 50.40 50.41 49.70 1,962,600 50.24 49.27
Date Open High Low Vol Cls adjCls
14-11-06 50.00 50.37 49.42 2,017,900 50.22 49.25
14-11-05 49.78 50.05 49.18 1,493,500 50.03 49.07
14-11-04 49.60 49.92 49.33 1,684,500 49.45 48.50
14-11-03 49.72 50.21 49.48 3,318,900 49.72 48.76
14-10-31 48.71 50.54 48.48 6,689,200 49.62 48.66
14-10-30 47.29 47.30 46.38 3,025,800 47.00 46.09
14-10-29 46.93 47.33 46.40 2,415,400 47.31 46.40
14-10-28 46.77 47.12 46.33 1,791,000 46.99 46.08
14-10-27 46.68 46.76 46.22 1,817,800 46.62 45.72
Date Open High Low Vol Cls adjCls
14-10-24 46.70 47.11 46.25 1,862,800 46.85 45.95
14-10-23 46.57 46.72 46.21 2,234,000 46.42 45.53
14-10-22 46.90 47.15 46.00 2,549,900 46.02 45.13
14-10-21 45.89 46.82 45.51 2,765,700 46.72 45.82
14-10-20 44.75 45.40 44.61 1,884,400 45.32 44.45
14-10-17 44.99 45.90 44.86 3,334,900 44.94 44.07
14-10-16 43.44 44.91 43.20 3,386,200 44.60 43.74
14-10-15 42.76 44.44 42.59 4,467,400 44.12 43.27
14-10-14 43.93 44.66 43.38 4,012,100 43.46 42.62
Date Open High Low Vol Cls adjCls
14-10-13 43.43 44.38 42.86 4,187,800 43.10 42.27
14-10-10 44.30 44.47 42.57 10,052,700 43.45 42.61
14-10-09 47.75 47.94 46.34 6,539,900 46.34 45.45
14-10-08 46.10 47.81 46.00 3,219,000 47.75 46.83
14-10-07 46.79 46.98 46.12 3,086,700 46.21 45.32
14-10-06 47.80 48.05 47.03 2,351,400 47.15 46.24
14-10-03 47.97 48.13 47.50 1,821,800 47.58 46.66
14-10-02 48.24 48.35 47.24 3,576,600 47.80 46.88
14-10-01 49.35 49.42 48.17 2,480,500 48.25 47.32
Date Open High Low Vol Cls adjCls
14-09-30 49.82 50.01 49.45 3,185,500 49.49 48.54
14-09-29 49.69 50.00 49.52 1,632,900 49.81 48.85
14-09-26 49.73 50.11 49.62 1,613,600 50.03 49.07
14-09-25 49.94 50.05 49.55 3,193,900 49.64 48.68
14-09-24 49.72 50.19 49.60 2,203,700 50.00 49.04
14-09-23 49.46 50.10 49.25 3,190,000 49.67 48.71
14-09-22 49.75 50.08 49.37 3,344,700 49.92 48.96
14-09-19 50.64 50.64 49.81 2,917,300 49.99 49.03
14-09-18 49.79 50.37 49.57 1,594,600 50.29 49.32
Date Open High Low Vol Cls adjCls
14-09-17 49.00 50.02 49.00 1,814,300 49.63 48.67
14-09-16 48.65 49.33 48.64 2,001,400 49.20 48.25
14-09-15 49.23 49.35 48.65 1,777,300 48.87 47.93
14-09-12 49.68 49.76 48.90 2,238,000 49.12 48.17
14-09-11 49.32 49.91 49.26 2,132,400 49.76 48.80
14-09-10 49.69 49.92 49.47 2,327,000 49.64 48.68
14-09-09 49.93 50.25 49.75 1,918,400 49.80 48.84
14-09-08 50.07 50.42 49.86 2,252,700 50.07 49.11
14-09-05 50.40 50.78 50.13 1,893,500 50.22 49.25
Date Open High Low Vol Cls adjCls
14-09-04 50.25 50.67 50.25 1,435,400 50.41 49.44
14-09-03 50.39 50.80 50.09 1,931,600 50.25 49.28
14-09-02 51.10 51.35 50.40 2,045,500 50.62 49.28
14-08-29 51.67 51.70 50.91 1,631,500 51.12 49.77
14-08-28 50.95 51.41 50.71 2,094,900 51.29 49.93
14-08-27 51.65 52.11 49.99 4,754,300 51.03 49.68
14-08-26 52.00 52.34 51.76 2,658,900 52.21 50.83
14-08-25 52.75 52.95 51.85 1,902,700 51.93 50.56
14-08-22 52.67 52.79 52.34 900,100 52.50 51.11
Date Open High Low Vol Cls adjCls
14-08-21 52.03 52.58 51.76 1,181,600 52.54 51.15
14-08-20 51.52 52.29 51.52 1,357,400 52.17 50.79
14-08-19 51.45 51.92 51.29 1,105,700 51.72 50.35
14-08-18 51.22 51.51 51.08 1,016,600 51.34 49.98
14-08-15 51.19 51.62 50.75 1,930,700 51.18 49.83
14-08-14 50.42 50.90 50.40 1,566,900 50.74 49.40
14-08-13 50.16 50.66 50.08 1,754,000 50.53 49.19
14-08-12 49.75 50.22 49.64 1,192,700 50.18 48.85
14-08-11 49.81 50.30 49.57 1,137,800 49.93 48.61
Date Open High Low Vol Cls adjCls
14-08-08 49.06 49.62 48.81 2,026,000 49.54 48.23
14-08-07 50.18 50.30 48.86 2,243,300 48.93 47.64
14-08-06 49.58 50.19 49.36 2,074,300 50.05 48.73
14-08-05 49.61 49.97 49.28 1,752,800 49.65 48.34
14-08-04 50.00 50.11 49.38 1,851,700 49.69 48.38
14-08-01 49.61 50.18 49.47 1,698,900 50.01 48.69
14-07-31 50.40 50.83 49.62 1,888,300 49.63 48.32
14-07-30 50.82 51.13 50.57 1,887,200 50.86 49.52
14-07-29 50.50 51.18 50.46 1,508,500 50.52 49.18
Date Open High Low Vol Cls adjCls
14-07-28 50.16 50.72 49.66 2,407,900 50.55 49.21
14-07-25 51.01 51.05 50.00 3,059,800 50.16 48.83
14-07-24 51.36 51.64 50.81 2,517,500 51.30 49.94
14-07-23 53.40 53.40 51.21 3,931,100 51.28 49.92
14-07-22 53.60 53.87 53.56 1,165,800 53.75 52.33
14-07-21 53.35 53.75 53.11 977,900 53.46 52.05
14-07-18 53.04 53.69 52.94 1,173,100 53.48 52.07
14-07-17 53.39 53.54 52.93 1,369,700 52.94 51.54
14-07-16 53.83 54.06 53.51 1,787,400 53.67 52.25
Date Open High Low Vol Cls adjCls
14-07-15 53.77 54.20 53.45 1,900,200 53.73 52.31
14-07-14 54.76 54.93 53.76 2,179,400 53.85 52.43
14-07-11 54.46 54.46 54.01 933,900 54.29 52.85
14-07-10 54.11 54.67 53.83 982,600 54.40 52.96
14-07-09 54.48 54.87 53.49 1,200,300 54.74 53.29
14-07-08 54.68 54.91 54.25 1,645,600 54.45 53.01
14-07-07 54.59 54.93 54.50 1,197,900 54.66 53.21
14-07-03 54.42 54.84 54.26 711,200 54.83 53.38
14-07-02 54.39 54.72 54.18 1,740,400 54.41 52.97
Date Open High Low Vol Cls adjCls
14-07-01 53.77 54.66 53.73 2,201,400 54.52 53.08
14-06-30 53.65 54.14 53.49 2,167,000 54.07 52.64
14-06-27 53.82 53.88 53.28 1,485,500 53.50 52.09
14-06-26 53.66 53.76 53.07 1,481,600 53.55 52.13
14-06-25 53.82 54.05 53.45 1,757,900 53.75 52.33
14-06-24 54.52 54.69 53.78 1,113,900 53.87 52.45
14-06-23 54.77 54.96 54.45 894,000 54.52 53.08
14-06-20 55.00 55.00 54.48 3,092,400 54.69 53.24
14-06-19 55.27 55.27 54.48 1,853,500 54.93 53.48
Date Open High Low Vol Cls adjCls
14-06-18 55.64 55.70 54.80 1,751,800 55.13 53.67
14-06-17 55.33 55.92 55.30 1,251,900 55.70 54.23
14-06-16 55.49 55.82 55.16 1,882,700 55.50 54.03
14-06-13 55.54 55.98 55.29 1,649,700 55.62 54.15
14-06-12 55.62 55.90 55.27 1,534,200 55.44 53.97
14-06-11 55.14 56.02 55.14 2,147,200 55.63 54.16
14-06-10 55.19 56.04 55.14 2,720,900 55.79 54.31
14-06-09 54.28 56.18 54.28 6,815,600 55.31 53.85
14-06-06 52.86 53.28 52.60 1,201,200 52.69 51.30
Date Open High Low Vol Cls adjCls
14-06-05 52.31 52.67 52.04 1,353,100 52.57 51.18
14-06-04 52.21 52.62 52.21 1,079,600 52.49 51.10
14-06-03 52.25 52.62 52.15 1,145,700 52.47 51.08
14-06-02 52.41 52.56 51.92 1,401,500 52.37 50.99
14-05-30 52.44 52.52 52.18 1,265,300 52.38 51.00
14-05-29 52.65 52.72 52.20 1,683,400 52.26 50.88
14-05-28 52.58 52.59 52.09 1,659,700 52.45 51.06
14-05-27 52.56 53.13 52.36 1,920,900 53.02 51.26
14-05-23 51.89 52.46 51.61 1,578,600 52.39 50.65
Date Open High Low Vol Cls adjCls
14-05-22 51.35 52.03 51.35 2,021,300 51.74 50.02
14-05-21 52.74 52.75 50.88 4,534,700 51.33 49.62
14-05-20 52.07 52.23 51.69 4,419,000 51.98 50.25
14-05-19 51.60 52.19 51.56 1,700,900 51.98 50.25
14-05-16 50.99 51.66 50.72 3,128,200 51.60 49.89
14-05-15 50.92 51.22 50.41 2,559,100 50.78 49.09
14-05-14 51.28 51.37 51.02 1,816,200 51.06 49.36
14-05-13 52.37 52.46 51.34 2,074,500 51.47 49.76
14-05-12 51.81 52.35 51.44 1,496,000 52.23 50.49
Date Open High Low Vol Cls adjCls
14-05-09 51.29 51.40 50.83 1,039,200 51.25 49.55
14-05-08 50.72 51.92 50.51 1,967,000 51.31 49.60
14-05-07 50.72 50.93 50.08 1,788,200 50.80 49.11
14-05-06 51.25 51.31 50.74 1,731,600 50.74 49.05
14-05-05 50.99 51.50 50.87 674,100 51.18 49.48
14-05-02 50.94 51.83 50.79 2,033,200 51.41 49.70
14-05-01 51.38 51.53 50.77 1,529,100 50.82 49.13
14-04-30 50.98 51.35 50.56 1,762,500 51.29 49.59
14-04-29 50.67 51.42 50.67 1,350,600 51.19 49.49
Date Open High Low Vol Cls adjCls
14-04-28 51.21 51.91 50.07 2,243,800 50.99 49.30
14-04-25 53.02 53.15 51.02 3,307,000 51.42 49.71
14-04-24 53.90 54.37 53.56 2,437,300 53.70 51.92
14-04-23 53.28 53.57 53.09 956,500 53.29 51.52
14-04-22 52.86 53.42 52.59 1,113,200 53.30 51.53
14-04-21 53.07 53.18 52.56 786,800 52.90 51.14
14-04-17 52.09 53.19 52.07 2,051,900 52.85 51.09
14-04-16 53.15 53.15 51.34 3,049,900 52.15 50.42
14-04-15 52.40 53.29 52.23 2,280,600 53.18 51.41
Date Open High Low Vol Cls adjCls
14-04-14 52.65 52.75 52.06 1,486,300 52.46 50.72
14-04-11 52.43 52.93 52.07 2,104,100 52.09 50.36
14-04-10 54.15 54.36 52.48 1,905,700 52.49 50.75
14-04-09 54.16 54.33 53.70 1,417,500 54.30 52.50
14-04-08 52.99 54.01 52.99 2,136,000 53.96 52.17
14-04-07 52.97 53.85 52.84 2,231,100 53.12 51.35
14-04-04 54.24 54.37 52.81 2,272,600 52.92 51.16
14-04-03 54.16 54.40 53.79 1,603,300 53.98 52.19
14-04-02 54.07 54.28 53.75 1,945,800 54.06 52.26
Date Open High Low Vol Cls adjCls
14-04-01 53.50 54.10 53.22 2,045,600 54.08 52.28
14-03-31 53.03 53.38 52.87 1,732,000 53.14 51.37
14-03-28 52.85 53.29 52.62 1,242,400 52.84 51.08
14-03-27 52.78 53.16 52.38 1,197,500 52.58 50.83
14-03-26 53.51 53.73 52.75 2,616,000 52.75 51.00
14-03-25 53.87 54.33 53.28 3,611,000 53.29 51.52
14-03-24 53.17 53.77 52.74 3,019,300 53.61 51.83
14-03-21 53.74 54.31 53.00 6,903,900 53.24 51.47
14-03-20 51.44 53.26 51.20 4,521,800 53.23 51.46
Date Open High Low Vol Cls adjCls
14-03-19 51.44 51.68 51.18 2,126,100 51.60 49.89
14-03-18 50.87 51.55 50.71 1,744,500 51.44 49.73
14-03-17 50.26 50.93 50.26 2,297,000 50.68 49.00
14-03-14 50.25 50.85 50.03 1,724,100 50.09 48.43
14-03-13 51.94 51.94 50.19 2,162,100 50.45 48.77
14-03-12 51.18 51.73 51.13 1,490,500 51.73 50.01
14-03-11 51.85 51.93 51.37 1,464,900 51.52 49.81
14-03-10 51.85 51.90 51.55 1,822,800 51.80 50.08
14-03-07 51.77 51.83 51.26 2,847,300 51.83 50.11
Date Open High Low Vol Cls adjCls
14-03-06 51.29 51.62 51.08 1,248,900 51.57 49.86
14-03-05 51.26 51.28 50.86 1,057,400 51.24 49.54
14-03-04 50.94 51.42 50.86 1,646,600 51.20 49.50
14-03-03 50.58 50.78 50.23 1,309,800 50.58 48.90
14-02-28 51.15 51.15 50.48 2,141,400 50.82 49.13
14-02-27 50.81 51.20 50.75 1,395,200 51.03 49.33
14-02-26 50.67 51.36 50.56 1,579,000 50.84 49.15
14-02-25 50.99 51.04 50.49 2,206,400 50.80 48.75
14-02-24 51.29 51.61 50.95 2,096,300 50.96 48.91
Date Open High Low Vol Cls adjCls
14-02-21 51.37 51.60 51.09 1,969,500 51.12 49.06
14-02-20 51.72 51.87 51.01 3,741,300 51.40 49.33
14-02-19 51.90 52.38 51.41 4,079,500 51.57 49.49
14-02-18 50.44 51.34 50.44 3,936,600 51.23 49.17
14-02-14 50.42 50.99 50.27 2,168,200 50.77 48.73
14-02-13 49.69 50.70 49.63 2,124,700 50.69 48.65
14-02-12 49.96 50.19 49.72 1,802,500 49.89 47.88
14-02-11 49.31 49.89 49.19 1,230,800 49.75 47.75
14-02-10 48.78 49.32 48.75 1,458,700 49.22 47.24
Date Open High Low Vol Cls adjCls
14-02-07 48.58 48.97 48.26 1,822,100 48.97 47.00
14-02-06 48.01 48.68 47.86 1,797,900 48.35 46.40
14-02-05 47.43 48.01 47.27 2,589,400 47.85 45.92
14-02-04 47.70 47.75 47.23 2,333,300 47.69 45.77
14-02-03 48.23 48.35 47.14 2,892,200 47.26 45.36
14-01-31 48.34 48.73 48.07 1,927,500 48.27 46.33
14-01-30 48.87 49.12 48.42 1,385,400 48.89 46.92
14-01-29 48.32 48.91 48.10 1,994,100 48.27 46.33
14-01-28 48.17 48.75 48.11 1,777,400 48.51 46.56
Date Open High Low Vol Cls adjCls
14-01-27 48.32 48.72 48.11 1,888,300 48.22 46.28
14-01-24 49.39 49.39 48.21 2,628,300 48.25 46.31
14-01-23 50.22 50.31 49.33 2,236,500 49.41 47.42
14-01-22 49.86 50.54 49.76 1,659,900 50.37 48.34
14-01-21 49.95 50.12 49.46 2,228,500 49.98 47.97
14-01-17 49.57 49.94 49.21 3,104,300 49.38 47.39
14-01-16 50.48 50.50 49.73 2,885,000 49.82 47.81
14-01-15 49.75 50.33 49.73 2,120,700 50.02 48.01
14-01-14 48.93 50.02 48.89 2,879,900 49.71 47.71
Date Open High Low Vol Cls adjCls
14-01-13 49.21 49.55 48.66 2,989,700 48.87 46.90
14-01-10 49.43 49.59 49.14 2,072,200 49.53 47.54
14-01-09 49.45 49.63 49.19 2,470,900 49.52 47.53
14-01-08 49.71 49.90 49.38 1,201,600 49.71 47.71
14-01-07 49.49 49.78 49.34 1,338,500 49.59 47.59
14-01-06 49.35 49.50 49.15 2,165,000 49.33 47.34
14-01-03 49.27 49.79 49.14 1,644,700 49.61 47.61
14-01-02 49.52 49.75 49.04 2,799,000 49.28 47.30
13-12-31 51.00 51.20 50.70 857,000 50.93 48.88
Date Open High Low Vol Cls adjCls
13-12-30 50.51 50.90 50.51 918,400 50.85 48.80
13-12-27 50.77 50.93 50.63 631,000 50.70 48.66
13-12-26 50.84 50.91 50.56 688,700 50.74 48.70
13-12-24 50.37 50.84 50.35 710,000 50.63 48.59
13-12-23 50.23 50.63 50.05 1,873,100 50.62 48.58
13-12-20 49.63 50.26 49.45 2,828,400 50.01 48.00
13-12-19 49.77 49.77 49.09 1,589,500 49.66 47.66
13-12-18 48.90 49.78 48.63 1,771,600 49.78 47.78
13-12-17 48.64 49.00 48.54 1,419,600 48.94 46.97
Date Open High Low Vol Cls adjCls
13-12-16 48.50 48.84 48.39 1,536,300 48.74 46.78
13-12-13 48.41 48.43 48.02 1,831,800 48.41 46.46
13-12-12 48.73 48.87 48.01 2,107,200 48.11 46.17
13-12-11 49.01 49.21 48.61 1,376,900 48.67 46.71
13-12-10 48.85 49.22 48.72 1,485,100 48.91 46.94
13-12-09 49.50 49.59 48.90 1,563,300 49.01 47.04
13-12-06 49.39 49.50 48.92 2,217,900 49.27 47.29
13-12-05 48.78 48.97 48.58 2,226,300 48.82 46.85
13-12-04 49.16 49.36 48.47 2,455,100 48.77 46.81
Date Open High Low Vol Cls adjCls
13-12-03 48.40 49.82 48.40 5,500,700 49.56 47.24
13-12-02 47.80 48.44 47.80 2,629,500 48.40 46.13
13-11-29 48.66 48.81 48.19 1,909,500 48.22 45.96
13-11-27 47.20 48.57 46.12 7,832,300 48.54 46.27
13-11-26 49.13 50.04 49.13 1,918,100 49.92 47.58
13-11-25 49.89 49.90 49.24 1,902,300 49.66 47.33
13-11-22 49.77 49.85 49.47 1,459,500 49.76 47.43
13-11-21 49.42 49.90 49.00 1,197,000 49.77 47.44
13-11-20 49.46 49.54 48.80 2,245,800 49.08 46.78
Date Open High Low Vol Cls adjCls
13-11-19 50.19 50.25 49.39 1,500,900 49.45 47.13
13-11-18 50.69 50.70 50.02 1,780,900 50.11 47.76
13-11-15 50.31 50.79 50.05 1,796,000 50.69 48.31
13-11-14 50.37 50.41 49.96 1,070,800 50.36 48.00
13-11-13 49.59 50.38 49.52 1,514,000 50.35 47.99
13-11-12 49.43 49.93 49.37 1,344,600 49.85 47.51
13-11-11 49.67 49.83 49.34 1,088,900 49.66 47.33
13-11-08 49.30 49.81 48.89 1,240,200 49.80 47.47
13-11-07 49.95 50.04 49.08 1,497,800 49.14 46.84
Date Open High Low Vol Cls adjCls
13-11-06 49.99 50.05 49.55 1,085,500 49.93 47.59
13-11-05 48.83 50.04 48.57 6,844,300 49.79 47.46
13-11-04 49.56 49.68 49.01 1,763,000 49.16 46.86
13-11-01 49.68 49.75 49.05 4,688,500 49.68 47.35
13-10-31 48.82 49.54 48.82 2,107,800 49.30 46.99
13-10-30 49.11 49.43 48.44 1,939,900 48.78 46.49
13-10-29 47.98 49.18 47.49 2,618,500 49.17 46.87
13-10-28 46.74 47.50 46.55 1,599,700 47.48 45.26
13-10-25 47.17 47.41 46.59 1,976,500 46.75 44.56
Date Open High Low Vol Cls adjCls
13-10-24 46.67 46.95 46.45 1,617,500 46.95 44.75
13-10-23 47.30 47.30 46.16 1,659,300 46.48 44.30
13-10-22 48.00 48.00 47.20 2,200,200 47.64 45.41
13-10-21 47.77 47.97 47.43 1,294,200 47.75 45.51
13-10-18 47.60 47.67 47.19 1,462,000 47.66 45.43
13-10-17 46.93 47.62 46.70 1,613,500 47.52 45.29
13-10-16 46.60 47.29 46.48 1,607,300 47.24 45.03
13-10-15 47.02 47.21 46.60 1,659,300 46.73 44.54
13-10-14 46.59 47.32 46.31 1,040,000 47.27 45.05
Date Open High Low Vol Cls adjCls
13-10-11 46.80 47.05 46.35 1,428,300 46.98 44.78
13-10-10 46.16 46.71 45.97 1,437,500 46.65 44.46
13-10-09 45.83 45.99 45.28 1,726,300 45.69 43.55
13-10-08 46.62 46.89 45.47 2,388,200 45.70 43.56
13-10-07 46.41 47.00 46.27 1,474,300 46.64 44.45
13-10-04 46.38 47.01 46.22 1,865,200 46.99 44.79
13-10-03 46.79 46.83 45.94 2,677,800 46.32 44.15
13-10-02 46.56 46.94 46.51 1,436,800 46.80 44.61
13-10-01 47.07 47.31 46.75 1,722,600 47.11 44.90
Date Open High Low Vol Cls adjCls
13-09-30 46.56 47.49 46.36 2,440,000 47.05 44.85
13-09-27 47.20 47.20 46.84 1,957,900 46.89 44.69
13-09-26 47.88 47.88 47.34 968,200 47.45 45.23
13-09-25 47.77 47.92 47.27 1,031,700 47.58 45.35
13-09-24 47.65 48.05 47.36 1,531,400 47.74 45.50
13-09-23 48.09 48.23 47.44 1,543,000 47.56 45.33
13-09-20 48.39 48.64 47.93 3,518,300 47.99 45.74
13-09-19 48.73 48.75 48.24 1,683,800 48.38 46.11
13-09-18 48.43 48.54 47.96 1,842,300 48.50 46.23
Date Open High Low Vol Cls adjCls
13-09-17 48.35 48.55 48.25 1,089,200 48.49 46.22
13-09-16 48.57 48.62 48.05 950,500 48.30 46.04
13-09-13 48.01 48.14 47.60 754,300 47.95 45.70
13-09-12 48.27 48.38 47.86 1,276,700 47.96 45.71
13-09-11 47.62 48.29 47.60 1,710,400 48.24 45.98
13-09-10 47.73 47.95 47.52 1,686,200 47.88 45.64
13-09-09 47.24 47.46 47.00 1,011,700 47.30 45.08
13-09-06 47.43 47.55 46.70 1,253,200 47.04 44.84
13-09-05 47.51 47.68 47.21 1,705,300 47.29 45.07
Date Open High Low Vol Cls adjCls
13-09-04 46.60 47.66 46.57 1,555,900 47.45 45.23
13-09-03 46.97 47.38 46.55 1,808,700 46.66 44.47
13-08-30 46.49 47.09 45.99 1,441,000 46.28 44.11
13-08-29 46.05 46.77 45.93 1,064,400 46.49 44.31
13-08-28 46.01 46.37 45.75 1,825,700 46.17 44.01
13-08-27 46.81 46.91 46.04 2,064,300 46.16 43.67
13-08-26 47.26 47.63 47.14 1,302,200 47.22 44.68
13-08-23 47.34 47.56 46.91 1,770,100 47.33 44.78
13-08-22 47.00 47.59 46.84 1,154,300 47.24 44.69
Date Open High Low Vol Cls adjCls
13-08-21 46.65 47.29 46.42 4,024,900 46.95 44.42
13-08-20 47.84 48.23 47.71 2,313,400 47.85 45.27
13-08-19 48.35 48.57 47.78 1,424,800 47.78 45.21
13-08-16 47.77 48.51 47.77 1,333,700 48.30 45.70
13-08-15 48.46 48.48 47.80 1,385,400 47.83 45.25
13-08-14 49.40 49.40 48.87 914,300 48.88 46.25
13-08-13 49.40 49.69 48.83 1,000,600 49.58 46.91
13-08-12 48.92 49.55 48.89 1,374,000 49.41 46.75
13-08-09 49.07 49.23 48.76 1,187,900 49.00 46.36
Date Open High Low Vol Cls adjCls
13-08-08 49.52 49.61 48.79 836,500 49.10 46.45
13-08-07 49.45 49.45 48.82 1,114,500 49.15 46.50
13-08-06 49.54 49.65 49.25 1,087,200 49.42 46.76
13-08-05 49.74 49.79 49.47 801,400 49.58 46.91
13-08-02 49.73 49.88 49.26 1,384,100 49.87 47.18
13-08-01 49.57 50.00 49.57 1,448,500 49.94 47.25
13-07-31 49.14 49.67 48.98 2,615,800 49.38 46.72
13-07-30 48.83 49.02 48.64 1,250,700 48.93 46.29
13-07-29 48.52 48.71 48.21 1,132,100 48.50 45.89
Date Open High Low Vol Cls adjCls
13-07-26 48.34 48.56 48.05 1,439,300 48.56 45.94
13-07-25 48.11 48.79 48.04 1,601,500 48.75 46.12
13-07-24 48.73 48.78 47.96 2,520,900 48.23 45.63
13-07-23 48.52 48.83 48.18 3,267,200 48.38 45.77
13-07-22 48.49 48.49 47.76 2,275,600 47.94 45.36
13-07-19 48.40 48.40 47.84 2,554,400 47.98 45.39
13-07-18 48.79 48.83 47.95 3,021,700 48.34 45.74
13-07-17 48.57 48.93 48.48 2,189,600 48.66 46.04
13-07-16 48.47 48.64 48.28 1,201,100 48.52 45.91
Date Open High Low Vol Cls adjCls
13-07-15 48.27 48.53 48.12 1,594,900 48.40 45.79
13-07-12 48.08 48.43 47.61 1,969,300 48.35 45.74
13-07-11 47.26 48.05 47.20 3,064,600 48.00 45.41
13-07-10 46.28 46.76 46.14 1,358,500 46.73 44.21
13-07-09 46.11 46.42 45.89 1,318,400 46.26 43.77
13-07-08 46.27 46.53 45.54 1,588,800 45.76 43.29
13-07-05 45.99 46.26 45.68 936,200 46.21 43.72
13-07-03 45.17 45.95 44.90 666,700 45.68 43.22
13-07-02 45.28 45.74 44.99 1,680,700 45.31 42.87
Date Open High Low Vol Cls adjCls
13-07-01 45.00 45.60 45.00 1,489,400 45.37 42.93
13-06-28 45.14 45.31 44.62 3,925,900 45.06 42.63
13-06-27 45.42 45.51 45.12 1,627,800 45.37 42.93
13-06-26 45.01 45.18 44.38 1,725,300 45.07 42.64
13-06-25 44.62 44.62 43.91 2,382,500 44.52 42.12
13-06-24 44.68 45.03 43.95 2,495,900 44.03 41.66
13-06-21 44.91 45.26 44.58 3,840,000 45.16 42.73
13-06-20 45.60 45.62 44.59 2,047,700 44.67 42.26
13-06-19 46.44 46.70 45.99 1,683,200 46.04 43.56
Date Open High Low Vol Cls adjCls
13-06-18 46.02 46.74 45.92 2,244,100 46.66 44.15
13-06-17 45.11 46.04 45.04 2,558,600 45.95 43.47
13-06-14 45.14 45.42 44.82 1,413,100 44.95 42.53
13-06-13 44.12 45.22 43.86 1,527,400 45.10 42.67
13-06-12 45.43 45.52 44.15 2,172,500 44.15 41.77
13-06-11 45.47 45.68 44.99 1,300,800 45.02 42.59
13-06-10 46.21 46.21 45.74 1,804,800 45.95 43.47
13-06-07 45.73 46.26 45.29 2,423,500 46.21 43.72
13-06-06 45.58 45.76 45.00 1,837,700 45.47 43.02
Date Open High Low Vol Cls adjCls
13-06-05 45.92 46.04 45.35 1,871,900 45.39 42.94
13-06-04 46.22 46.82 45.92 2,243,100 46.13 43.64
13-06-03 45.94 46.19 45.37 2,991,400 45.82 43.35
13-05-31 45.92 46.19 45.72 3,349,100 45.93 43.46
13-05-30 45.66 46.65 45.65 2,269,800 46.24 43.75
13-05-29 45.70 45.93 45.26 2,322,200 45.62 43.16
13-05-28 45.62 46.04 45.38 1,664,400 45.48 42.71
13-05-24 45.20 45.41 44.89 1,113,100 45.37 42.60
13-05-23 45.22 45.53 44.49 2,427,300 45.49 42.72
Date Open High Low Vol Cls adjCls
13-05-22 45.65 46.48 45.27 4,085,600 45.55 42.77
13-05-21 46.68 46.88 46.11 2,491,000 46.56 43.72
13-05-20 46.82 47.20 46.74 1,720,300 46.87 44.01
13-05-17 46.84 47.02 46.52 1,816,100 47.02 44.15
13-05-16 46.69 47.06 46.47 1,745,200 46.50 43.67
13-05-15 46.29 46.73 46.20 1,443,600 46.69 43.84
13-05-14 46.22 46.53 46.19 1,844,600 46.34 43.52
13-05-13 46.53 46.66 46.15 1,373,800 46.25 43.43
13-05-10 46.56 46.83 46.36 1,671,000 46.79 43.94
Date Open High Low Vol Cls adjCls
13-05-09 45.95 46.61 45.95 2,240,500 46.38 43.55
13-05-08 45.81 46.13 45.50 1,441,000 46.08 43.27
13-05-07 45.81 45.91 45.55 1,658,400 45.78 42.99
13-05-06 45.28 45.96 45.02 3,211,200 45.82 43.03
13-05-03 44.71 45.11 44.50 2,395,300 45.00 42.26
13-05-02 43.96 44.45 43.58 2,883,700 44.21 41.52
13-05-01 44.12 44.35 43.76 1,876,200 43.88 41.21
13-04-30 43.56 44.04 43.36 2,572,500 43.99 41.31
13-04-29 43.60 43.77 43.39 1,548,100 43.66 41.00
Date Open High Low Vol Cls adjCls
13-04-26 43.51 43.70 43.21 2,081,200 43.30 40.66
13-04-25 43.97 43.97 43.57 6,025,300 43.65 40.99
13-04-24 43.66 43.81 43.44 2,926,900 43.46 40.81
13-04-23 42.98 43.63 42.85 2,371,400 43.43 40.78
13-04-22 42.62 42.92 41.88 2,253,700 42.66 40.06
13-04-19 42.20 42.69 41.81 2,746,300 42.36 39.78
13-04-18 43.35 43.35 42.16 2,803,000 42.34 39.76
13-04-17 43.57 43.86 42.24 4,737,000 42.85 40.24
13-04-16 44.09 44.78 43.90 2,382,100 44.74 42.01
Date Open High Low Vol Cls adjCls
13-04-15 44.41 44.70 43.84 2,781,000 43.84 41.17
13-04-12 44.71 44.83 44.08 2,311,900 44.59 41.87
13-04-11 45.14 45.40 44.74 2,459,300 44.90 42.16
13-04-10 44.28 45.12 44.04 2,386,200 45.10 42.35
13-04-09 44.03 44.27 43.53 2,574,900 44.07 41.38
13-04-08 43.64 44.00 43.35 2,301,900 44.00 41.32
13-04-05 43.01 43.68 42.45 3,381,400 43.61 40.95
13-04-04 44.13 44.19 43.62 3,513,900 43.74 41.07
13-04-03 45.09 45.19 43.89 2,431,100 44.06 41.37
Date Open High Low Vol Cls adjCls
13-04-02 45.72 45.74 44.94 2,177,100 45.20 42.44
13-04-01 46.28 46.36 45.31 2,542,600 45.41 42.64
13-03-28 45.63 46.53 45.61 2,095,900 46.49 43.66
13-03-27 45.30 45.87 45.02 1,471,200 45.75 42.96
13-03-26 44.90 45.78 44.77 1,623,400 45.75 42.96
13-03-25 45.04 45.06 44.37 1,900,100 44.64 41.92
13-03-22 44.82 45.16 44.70 2,071,600 44.90 42.16
13-03-21 45.22 45.40 44.52 1,645,400 44.55 41.83
13-03-20 45.29 45.75 45.13 1,811,300 45.66 42.88
Date Open High Low Vol Cls adjCls
13-03-19 44.98 45.16 44.33 1,778,100 44.91 42.17
13-03-18 45.25 45.35 44.73 2,326,900 44.85 42.12
13-03-15 46.33 46.53 45.39 4,695,300 45.53 42.75
13-03-14 46.65 46.99 46.47 1,902,600 46.51 43.68
13-03-13 46.41 46.63 46.21 1,864,300 46.48 43.65
13-03-12 46.40 46.64 46.15 1,967,400 46.48 43.65
13-03-11 45.96 46.45 45.79 1,731,700 46.44 43.61
13-03-08 45.96 46.27 45.53 1,663,200 46.05 43.24
13-03-07 46.25 46.26 45.59 1,975,200 45.71 42.92
Date Open High Low Vol Cls adjCls
13-03-06 45.83 46.19 45.80 1,908,600 46.12 43.31
13-03-05 45.50 45.93 45.50 1,425,100 45.77 42.98
13-03-04 45.29 45.35 44.89 1,971,700 45.30 42.54
13-03-01 45.00 45.44 44.41 2,392,800 45.23 42.47
13-02-28 45.28 45.82 43.68 2,627,200 45.22 42.46
13-02-27 44.58 45.62 44.31 2,095,000 45.38 42.61
13-02-26 45.08 45.31 44.65 4,383,900 45.00 41.94
13-02-25 46.11 46.27 44.75 2,626,700 44.77 41.72
13-02-22 45.19 45.89 45.19 2,320,100 45.52 42.42
Date Open High Low Vol Cls adjCls
13-02-21 45.70 45.77 44.84 2,923,100 45.12 42.05
13-02-20 46.90 47.27 45.76 3,472,900 45.79 42.67
13-02-19 46.40 47.04 46.20 2,734,400 47.01 43.81
13-02-15 46.39 46.63 45.86 3,187,400 46.18 43.04
13-02-14 46.02 46.70 45.98 1,991,400 46.54 43.37
13-02-13 46.29 46.63 46.06 2,376,100 46.26 43.11
13-02-12 46.15 46.35 45.96 2,313,600 46.27 43.12
13-02-11 45.99 46.14 45.77 2,383,000 46.08 42.94
13-02-08 44.72 45.90 44.45 2,962,900 45.70 42.59
Date Open High Low Vol Cls adjCls
13-02-07 44.62 44.67 44.06 1,817,600 44.39 41.37
13-02-06 44.36 44.92 44.35 1,962,700 44.74 41.70
13-02-05 44.32 44.86 44.14 2,057,700 44.68 41.64
13-02-04 44.57 44.82 44.05 2,324,200 44.05 41.05
13-02-01 44.06 44.74 44.00 2,684,600 44.67 41.63
13-01-31 44.25 44.25 43.53 2,649,300 43.64 40.67
13-01-30 44.02 44.33 43.87 1,894,800 44.17 41.16
13-01-29 43.99 44.31 43.60 1,781,200 44.15 41.15
13-01-28 43.90 44.17 43.82 1,842,500 44.03 41.03
Date Open High Low Vol Cls adjCls
13-01-25 43.64 43.98 43.55 2,142,400 43.80 40.82
13-01-24 43.38 43.76 43.14 2,379,700 43.43 40.47
13-01-23 43.31 43.45 43.03 2,265,300 43.35 40.40
13-01-22 42.94 43.16 42.74 1,852,900 43.15 40.21
13-01-18 42.85 43.09 42.63 1,916,700 43.06 40.13
13-01-17 42.25 43.19 42.21 2,567,800 43.06 40.13
13-01-16 41.92 42.30 41.71 2,620,700 42.08 39.22
13-01-15 42.01 42.29 41.82 2,272,600 42.02 39.16
13-01-14 42.81 42.96 42.09 2,768,400 42.24 39.37
Date Open High Low Vol Cls adjCls
13-01-11 42.40 42.60 42.17 1,952,700 42.26 39.38
13-01-10 42.25 42.63 42.19 2,275,800 42.61 39.71
13-01-09 42.19 42.41 41.81 3,117,500 42.10 39.24
13-01-08 42.61 42.75 42.14 1,797,800 42.21 39.34
13-01-07 42.01 42.81 42.00 2,377,000 42.65 39.75
13-01-04 43.23 43.29 42.43 3,502,800 42.52 39.63
13-01-03 43.60 43.71 42.64 2,953,000 43.29 40.34
13-01-02 42.80 44.01 42.80 3,761,100 44.00 41.01
12-12-31 41.47 42.09 41.19 2,366,100 42.06 39.20
Date Open High Low Vol Cls adjCls
12-12-28 41.64 41.99 41.44 1,439,700 41.47 38.65
12-12-27 41.87 42.02 41.41 2,134,700 41.89 39.04
12-12-26 42.18 42.41 41.73 1,419,300 41.79 38.95
12-12-24 42.03 42.28 41.70 945,400 42.11 39.24
12-12-21 41.94 42.24 41.34 11,347,400 42.19 39.32
12-12-20 42.39 42.46 41.98 2,324,000 42.35 39.47
12-12-19 42.39 42.73 42.15 2,965,200 42.31 39.43
12-12-18 41.75 42.31 41.75 2,128,500 42.16 39.29
12-12-17 41.42 41.78 41.29 2,518,200 41.55 38.72
Date Open High Low Vol Cls adjCls
12-12-14 41.37 41.60 41.11 2,243,900 41.35 38.54
12-12-13 41.70 41.99 41.36 1,539,900 41.52 38.69
12-12-12 42.26 42.45 41.95 1,742,500 42.02 39.16
12-12-11 41.63 42.36 41.41 2,715,300 42.25 39.38
12-12-10 41.07 41.59 41.07 2,282,300 41.43 38.61
12-12-07 40.92 41.35 40.73 2,193,600 41.28 38.47
12-12-06 40.57 41.04 40.53 1,877,800 40.73 37.96
12-12-05 40.54 40.77 40.22 1,572,200 40.57 37.81
12-12-04 40.52 40.81 40.25 1,368,500 40.65 37.60
Date Open High Low Vol Cls adjCls
12-12-03 40.84 40.98 40.37 2,223,200 40.44 37.41
12-11-30 40.28 40.79 40.16 2,547,600 40.60 37.56
12-11-29 40.51 40.86 39.90 2,170,400 40.60 37.56
12-11-28 38.89 40.49 38.82 4,887,200 40.40 37.37
12-11-27 40.22 40.73 39.97 2,981,000 40.11 37.10
12-11-26 40.55 40.89 40.22 2,377,300 40.38 37.35
12-11-23 40.15 40.81 40.00 741,500 40.74 37.69
12-11-21 38.96 40.26 38.96 1,187,700 40.11 37.10
12-11-20 40.00 40.43 39.71 2,350,700 40.04 37.04
Date Open High Low Vol Cls adjCls
12-11-19 39.98 40.23 39.34 1,497,400 40.21 37.20
12-11-16 39.41 39.53 38.74 2,004,000 39.33 36.38
12-11-15 39.70 39.99 39.24 2,632,600 39.39 36.44
12-11-14 40.50 40.72 39.66 1,663,600 39.74 36.76
12-11-13 39.93 40.71 39.85 1,974,300 40.45 37.42
12-11-12 40.34 40.37 39.95 1,119,300 40.25 37.23
12-11-09 40.11 40.80 39.96 2,242,700 40.28 37.26
12-11-08 40.45 40.65 39.98 2,488,600 40.00 37.00
12-11-07 40.43 40.90 40.18 3,484,600 40.45 37.42
Date Open High Low Vol Cls adjCls
12-11-06 40.86 41.49 40.75 2,733,700 41.33 38.23
12-11-05 39.64 40.88 39.64 1,682,400 40.77 37.72
12-11-02 40.33 40.47 39.77 1,936,000 39.82 36.84
12-11-01 39.08 40.49 39.02 2,461,400 40.33 37.31
12-10-31 39.25 39.40 38.92 2,032,200 39.12 36.19
12-10-26 38.78 39.13 38.62 1,645,700 39.04 36.11
12-10-25 38.45 38.70 38.24 1,693,200 38.69 35.79
12-10-24 38.89 38.90 38.07 1,543,100 38.17 35.31
12-10-23 38.14 38.70 38.00 1,976,300 38.55 35.66
Date Open High Low Vol Cls adjCls
12-10-22 38.59 38.76 38.18 1,448,600 38.44 35.56
12-10-19 39.20 39.24 38.32 1,926,000 38.45 35.57
12-10-18 39.61 39.61 38.99 1,365,800 39.23 36.29
12-10-17 39.22 39.67 38.90 2,178,800 39.53 36.57
12-10-16 38.66 39.49 38.62 2,219,500 39.45 36.49
12-10-15 38.33 38.60 38.16 1,391,200 38.56 35.67
12-10-12 38.11 38.34 37.98 1,852,300 38.11 35.25
12-10-11 37.82 38.31 37.82 3,522,000 37.96 35.12
12-10-10 38.70 38.70 38.09 2,112,600 38.18 35.32
Date Open High Low Vol Cls adjCls
12-10-09 39.18 39.21 38.58 1,778,600 38.67 35.77
12-10-08 39.21 39.50 39.00 1,272,400 39.29 36.35
12-10-05 39.80 40.13 39.60 1,220,900 39.72 36.74
12-10-04 39.60 39.68 39.24 1,429,000 39.58 36.61
12-10-03 39.64 39.77 39.35 1,269,200 39.55 36.59
12-10-02 39.64 39.79 39.33 1,434,400 39.64 36.67
12-10-01 39.35 39.99 39.30 3,046,100 39.50 36.54
12-09-28 39.25 39.49 39.02 2,264,200 39.18 36.24
12-09-27 39.00 39.73 38.91 1,946,200 39.59 36.62
Date Open High Low Vol Cls adjCls
12-09-26 39.01 39.10 38.44 3,103,200 38.76 35.86
12-09-25 40.14 40.17 38.99 3,840,500 39.01 36.09
12-09-24 40.60 40.77 39.76 1,994,500 39.83 36.85
12-09-21 40.73 40.96 40.28 2,422,600 40.32 37.30
12-09-20 40.83 40.93 40.35 2,116,900 40.51 37.47
12-09-19 41.07 41.07 40.52 1,875,900 40.92 37.85
12-09-18 40.44 40.99 40.41 2,699,200 40.77 37.72
12-09-17 41.46 41.50 40.84 3,857,600 41.16 38.08
12-09-14 41.02 41.79 40.78 3,316,400 41.68 38.56
Date Open High Low Vol Cls adjCls
12-09-13 39.76 41.02 39.76 2,342,900 40.89 37.83
12-09-12 40.42 40.47 40.03 1,513,200 40.26 37.24
12-09-11 40.25 40.50 40.00 1,991,400 40.23 37.22
12-09-10 40.29 40.50 40.05 2,388,800 40.07 37.07
12-09-07 40.20 40.48 40.05 1,741,300 40.45 37.42
12-09-06 39.56 40.54 39.00 1,918,600 40.34 37.32
12-09-05 39.34 39.48 39.01 1,697,800 39.30 36.36
12-09-04 39.60 39.91 39.07 1,618,400 39.36 36.41
12-08-31 39.50 39.78 39.17 1,693,300 39.74 36.76
Date Open High Low Vol Cls adjCls
12-08-30 39.46 39.69 39.14 1,557,600 39.39 36.44
12-08-29 39.01 39.60 39.01 1,357,800 39.52 36.56
12-08-28 39.54 39.76 39.42 1,384,900 39.55 36.31
12-08-27 39.83 39.84 39.35 1,349,400 39.60 36.36
12-08-24 39.49 39.92 39.33 1,920,100 39.74 36.48
12-08-23 39.68 39.75 39.25 1,820,000 39.57 36.33
12-08-22 40.00 40.20 39.42 3,983,200 39.70 36.45
12-08-21 40.60 40.80 40.20 3,239,900 40.34 37.03
12-08-20 40.58 40.75 40.24 2,074,600 40.54 37.22
Date Open High Low Vol Cls adjCls
12-08-17 40.87 40.89 40.45 1,275,000 40.82 37.48
12-08-16 40.43 40.91 40.40 1,011,600 40.85 37.50
12-08-15 40.26 40.72 40.21 1,338,800 40.43 37.12
12-08-14 40.59 40.72 40.13 1,676,100 40.28 36.98
12-08-13 40.35 40.53 40.04 1,654,200 40.53 37.21
12-08-10 40.30 40.50 40.06 2,020,500 40.43 37.12
12-08-09 40.04 40.49 40.01 1,520,800 40.36 37.05
12-08-08 40.06 40.30 39.81 1,672,200 40.18 36.89
12-08-07 39.86 40.50 39.86 2,491,100 40.01 36.73
Date Open High Low Vol Cls adjCls
12-08-06 39.96 40.04 39.79 1,805,900 39.84 36.58
12-08-03 39.50 39.94 39.30 2,329,200 39.80 36.54
12-08-02 38.90 39.53 38.72 2,250,500 39.08 35.88
12-08-01 39.43 39.58 38.89 3,029,800 39.35 36.13
12-07-31 39.30 39.70 39.07 2,609,500 39.08 35.88
12-07-30 39.40 39.60 38.85 1,771,700 39.22 36.01
12-07-27 38.65 39.51 38.49 2,492,700 39.37 36.14
12-07-26 38.41 38.82 38.13 2,500,300 38.34 35.20
12-07-25 36.84 38.15 36.79 3,353,500 37.95 34.84
Date Open High Low Vol Cls adjCls
12-07-24 36.91 37.01 36.38 1,662,000 36.70 33.69
12-07-23 37.15 37.15 36.36 2,215,900 36.99 33.96
12-07-20 37.92 37.93 37.29 1,697,200 37.49 34.42
12-07-19 37.89 38.33 37.63 2,894,300 37.99 34.88
12-07-18 36.55 37.89 36.43 2,294,000 37.59 34.51
12-07-17 36.32 36.75 35.79 2,828,400 36.57 33.57
12-07-16 36.35 36.57 36.07 2,102,700 36.18 33.22
12-07-13 35.96 36.57 35.93 1,431,400 36.47 33.48
12-07-12 36.13 36.21 35.61 1,970,300 35.83 32.89
Date Open High Low Vol Cls adjCls
12-07-11 36.25 36.71 36.09 2,881,900 36.44 33.45
12-07-10 36.18 36.65 35.88 2,177,900 36.12 33.16
12-07-09 36.60 36.62 35.98 2,122,100 36.31 33.33
12-07-06 37.11 37.20 36.19 2,143,900 36.62 33.62
12-07-05 37.19 37.58 36.80 1,593,700 37.43 34.36
12-07-03 37.26 37.32 36.75 1,691,000 37.28 34.23
12-07-02 37.70 37.70 36.94 2,138,400 37.24 34.19
12-06-29 37.07 37.67 37.02 2,371,900 37.67 34.58
12-06-28 36.64 36.87 36.10 3,074,600 36.52 33.53
Date Open High Low Vol Cls adjCls
12-06-27 36.77 37.29 36.62 2,328,300 37.08 34.04
12-06-26 37.00 37.07 36.23 2,434,700 36.63 33.63
12-06-25 37.29 37.31 36.80 2,295,700 36.96 33.93
12-06-22 37.57 37.92 37.45 7,928,300 37.73 34.64
12-06-21 38.14 38.22 37.26 2,123,200 37.32 34.26
12-06-20 38.16 38.48 37.95 2,218,100 38.27 35.13
12-06-19 37.80 38.17 37.61 2,606,300 38.00 34.89
12-06-18 36.76 37.60 36.66 1,881,000 37.56 34.48
12-06-15 36.61 36.95 36.34 2,957,800 36.91 33.89
Date Open High Low Vol Cls adjCls
12-06-14 36.80 36.80 36.09 2,253,500 36.44 33.45
12-06-13 37.16 37.17 36.49 1,921,800 36.62 33.62
12-06-12 36.56 37.31 36.43 2,034,100 37.30 34.24
12-06-11 37.62 37.63 36.29 1,829,300 36.33 33.35
12-06-08 36.83 37.20 36.68 1,886,500 37.10 34.06
12-06-07 37.80 37.88 36.79 2,257,700 36.84 33.82
12-06-06 36.44 37.34 36.37 1,923,200 37.32 34.26
12-06-05 35.62 36.34 35.59 1,830,200 36.20 33.23
12-06-04 35.73 36.20 35.18 2,661,500 35.68 32.76
Date Open High Low Vol Cls adjCls
12-06-01 35.58 36.28 35.58 3,471,700 35.74 32.81
12-05-31 36.18 36.64 35.89 2,957,800 36.37 33.39
12-05-30 36.37 36.40 35.90 2,265,900 36.15 33.19
12-05-29 36.56 36.92 36.36 2,553,300 36.90 33.60
12-05-25 35.91 36.38 35.78 1,825,800 36.19 32.95
12-05-24 35.79 36.17 35.30 3,225,000 36.00 32.78
12-05-23 34.25 35.76 34.25 3,874,800 35.68 32.49
12-05-22 35.96 36.05 35.51 2,625,300 35.80 32.60
12-05-21 35.06 35.95 35.06 1,629,700 35.87 32.66
Date Open High Low Vol Cls adjCls
12-05-18 35.82 35.82 35.00 3,300,400 35.09 31.95
12-05-17 36.51 36.51 35.66 2,689,500 35.68 32.49
12-05-16 37.10 37.13 36.24 3,452,600 36.35 33.10
12-05-15 37.19 37.36 36.58 2,065,200 36.90 33.60
12-05-14 37.00 37.31 36.76 1,196,700 37.19 33.86
12-05-11 37.03 37.72 36.88 1,250,000 37.33 33.99
12-05-10 37.37 37.37 36.55 3,186,800 37.13 33.81
12-05-09 36.62 37.27 36.29 3,785,700 37.09 33.77
12-05-08 37.12 37.57 36.69 1,946,400 37.45 34.10
Date Open High Low Vol Cls adjCls
12-05-07 37.53 37.66 37.20 1,232,500 37.44 34.09
12-05-04 38.00 38.12 37.39 1,740,000 37.50 34.15
12-05-03 38.76 39.11 38.12 2,177,500 38.20 34.78
12-05-02 38.80 39.08 38.65 1,864,000 38.99 35.50
12-05-01 39.15 39.31 38.86 1,422,500 39.04 35.55
12-04-30 38.91 39.04 38.79 2,040,800 38.98 35.49
12-04-27 38.54 39.11 38.34 2,451,200 38.97 35.49
12-04-26 37.78 38.57 37.78 1,651,500 38.38 34.95
12-04-25 37.90 37.95 37.36 2,506,200 37.83 34.45
Date Open High Low Vol Cls adjCls
12-04-24 37.49 37.78 37.28 2,897,600 37.46 34.11
12-04-23 37.44 37.46 36.95 2,703,900 37.22 33.89
12-04-20 38.32 38.45 37.75 3,630,100 37.81 34.43
12-04-19 38.40 38.85 38.02 2,874,500 38.28 34.86
12-04-18 38.27 38.52 38.07 1,870,000 38.39 34.96
12-04-17 38.21 38.75 38.11 2,518,200 38.64 35.19
12-04-16 38.22 38.52 37.85 1,833,900 37.93 34.54
12-04-13 38.75 38.88 38.04 1,868,200 38.04 34.64
12-04-12 38.07 38.97 37.87 2,496,200 38.83 35.36
Date Open High Low Vol Cls adjCls
12-04-11 37.97 38.29 37.87 1,845,400 37.94 34.55
12-04-10 37.95 38.23 37.52 2,018,600 37.61 34.25
12-04-09 38.29 38.30 37.88 2,326,300 38.04 34.64
12-04-05 38.48 38.83 38.42 1,575,200 38.79 35.32
12-04-04 38.78 38.79 38.28 2,598,600 38.69 35.23
12-04-03 39.81 40.00 38.97 3,624,000 39.08 35.59
12-04-02 40.39 40.46 39.83 2,424,800 39.90 36.33
12-03-30 40.24 40.56 39.96 2,125,800 40.40 36.79
12-03-29 39.88 40.09 39.67 2,356,900 40.01 36.43
Date Open High Low Vol Cls adjCls
12-03-28 40.33 40.53 39.86 2,422,000 40.12 36.53
12-03-27 40.43 40.60 40.33 1,675,600 40.38 36.77
12-03-26 40.20 40.44 40.09 1,312,500 40.44 36.82
12-03-23 39.82 39.99 39.67 1,558,000 39.92 36.35
12-03-22 39.81 40.17 39.68 2,231,400 39.82 36.26
12-03-21 40.02 40.29 40.00 2,211,900 40.14 36.55
12-03-20 39.96 40.07 39.60 2,938,500 40.05 36.47
12-03-19 39.52 40.42 39.44 3,344,600 40.29 36.69
12-03-16 39.93 39.97 39.64 2,274,100 39.70 36.15
Date Open High Low Vol Cls adjCls
12-03-15 39.18 39.87 39.03 2,263,000 39.79 36.23
12-03-14 39.37 39.96 39.00 2,876,300 39.05 35.56
12-03-13 38.79 39.43 38.73 2,042,100 39.42 35.90
12-03-12 38.80 39.04 38.55 1,484,500 38.64 35.19
12-03-09 38.58 39.01 38.54 2,667,700 38.89 35.41
12-03-08 38.42 38.65 38.19 1,872,100 38.58 35.13
12-03-07 37.83 38.28 37.83 2,091,800 38.20 34.78
12-03-06 37.54 38.32 37.51 3,586,300 38.08 34.40
12-03-05 38.55 38.63 37.69 2,673,600 37.96 34.29
Date Open High Low Vol Cls adjCls
12-03-02 38.99 39.27 38.59 2,334,100 38.66 34.93
12-03-01 39.32 39.46 38.84 2,693,700 39.15 35.37
12-02-29 39.72 39.77 39.15 2,958,500 39.21 35.42
12-02-28 38.95 39.70 38.82 2,687,400 39.57 35.75
12-02-27 38.63 39.23 38.41 3,258,500 38.82 35.07
12-02-24 39.46 39.46 38.65 4,719,500 38.85 35.10
12-02-23 39.86 40.17 39.06 6,144,100 39.33 35.53
12-02-22 39.74 40.37 39.61 3,278,600 39.82 35.97
12-02-21 40.70 40.70 40.08 2,088,000 40.19 36.31
Date Open High Low Vol Cls adjCls
12-02-17 40.82 40.83 40.24 2,035,100 40.42 36.52
12-02-16 39.69 40.51 39.65 3,169,300 40.36 36.46
12-02-15 39.64 40.04 39.47 2,222,300 39.62 35.79
12-02-14 39.23 39.52 39.07 2,109,800 39.43 35.62
12-02-13 39.74 39.80 38.98 2,056,500 39.50 35.69
12-02-10 39.74 39.74 39.31 2,381,100 39.46 35.65
12-02-09 39.98 40.16 39.75 2,520,400 40.10 36.23
12-02-08 39.67 40.28 39.60 2,361,900 39.89 36.04
12-02-07 39.35 39.79 39.24 2,013,400 39.67 35.84
Date Open High Low Vol Cls adjCls
12-02-06 39.85 39.86 39.45 3,152,900 39.57 35.75
12-02-03 39.78 40.16 39.62 3,688,000 40.08 36.21
12-02-02 39.43 39.82 39.27 2,300,900 39.34 35.54
12-02-01 39.46 39.86 39.20 3,186,300 39.35 35.55
12-01-31 39.35 39.54 38.98 2,492,700 39.13 35.35
12-01-30 38.92 39.20 38.73 2,322,400 39.08 35.31
12-01-27 38.97 39.58 38.88 3,069,400 39.36 35.56
12-01-26 39.89 40.38 39.16 3,810,200 39.28 35.49
12-01-25 39.72 39.85 39.08 2,866,300 39.78 35.94
Date Open High Low Vol Cls adjCls
12-01-24 39.29 39.97 39.26 2,977,600 39.85 36.00
12-01-23 39.82 39.96 39.34 2,800,700 39.50 35.69
12-01-20 39.69 39.84 39.39 3,180,500 39.78 35.94
12-01-19 39.17 39.75 39.07 3,599,800 39.67 35.84
12-01-18 38.29 39.45 38.16 7,307,100 39.15 35.37
12-01-17 36.93 37.28 36.85 2,580,800 37.04 33.46
12-01-13 37.05 37.11 36.43 3,376,600 36.62 33.08
12-01-12 37.00 37.49 36.86 2,653,300 37.31 33.71
12-01-11 36.56 37.00 36.56 1,526,100 36.91 33.35
Date Open High Low Vol Cls adjCls
12-01-10 36.86 36.98 36.58 1,953,500 36.76 33.21
12-01-09 35.91 36.69 35.91 2,593,900 36.60 33.07
12-01-06 36.11 36.22 35.78 3,533,000 35.90 32.43
12-01-05 35.73 36.22 35.73 2,124,300 36.14 32.65
12-01-04 36.01 36.08 35.65 1,428,000 35.98 32.51
12-01-03 36.46 36.71 35.91 3,021,500 36.03 32.55
11-12-30 35.93 36.11 35.73 1,030,900 35.78 32.32
11-12-29 35.80 36.00 35.69 1,658,500 35.85 32.39
11-12-28 36.34 36.34 35.58 1,993,900 35.60 32.16
Date Open High Low Vol Cls adjCls
11-12-27 36.00 36.62 36.00 1,553,000 36.38 32.87
11-12-23 36.05 36.33 35.78 1,334,000 36.21 32.71
11-12-22 35.13 36.06 35.13 2,493,100 35.94 32.47
11-12-21 35.17 35.41 34.44 3,249,600 35.12 31.73
11-12-20 33.93 35.43 33.92 4,406,700 35.28 31.87
11-12-19 34.18 34.37 33.38 2,761,300 33.46 30.23
11-12-16 34.30 34.79 34.05 4,078,300 34.16 30.86
11-12-15 34.08 34.45 33.90 3,122,200 34.05 30.76
11-12-14 33.91 34.09 33.65 4,241,500 33.69 30.44
Date Open High Low Vol Cls adjCls
11-12-13 34.41 34.73 33.73 4,092,400 33.91 30.63
11-12-12 34.76 34.78 34.03 3,691,100 34.36 31.04
11-12-09 34.28 35.40 33.91 3,950,500 35.20 31.80
11-12-08 35.58 35.92 34.67 4,334,700 34.74 31.38
11-12-07 35.65 35.97 35.26 2,694,500 35.80 32.34
11-12-06 35.99 36.19 35.66 2,417,900 35.87 32.41
11-12-05 35.83 36.36 35.49 4,112,400 35.95 32.48
11-12-02 36.47 36.80 35.18 3,790,600 35.26 31.85
11-12-01 34.67 35.33 34.58 3,218,600 35.21 31.81
Date Open High Low Vol Cls adjCls
11-11-30 33.76 34.91 33.65 4,086,700 34.86 31.49
11-11-29 32.97 33.70 32.85 4,504,900 33.23 29.79
11-11-28 33.24 33.42 32.65 3,551,500 32.90 29.50
11-11-25 32.28 32.84 32.18 1,677,600 32.28 28.94
11-11-23 32.93 33.05 32.29 4,282,800 32.51 29.15
11-11-22 34.03 34.25 32.93 5,792,500 33.32 29.88
11-11-21 34.80 34.97 33.98 4,364,300 34.34 30.79
11-11-18 35.89 35.94 35.21 2,926,500 35.30 31.65
11-11-17 36.42 36.58 35.06 4,777,200 35.50 31.83
Date Open High Low Vol Cls adjCls
11-11-16 36.23 37.52 36.04 4,165,600 36.55 32.77
11-11-15 36.11 36.97 36.11 1,986,800 36.66 32.87
11-11-14 36.88 37.13 36.15 1,846,500 36.37 32.61
11-11-11 36.29 36.98 36.26 1,835,200 36.86 33.05
11-11-10 35.71 36.01 35.29 3,257,300 35.89 32.18
11-11-09 36.22 36.34 35.17 4,614,900 35.25 31.61
11-11-08 36.91 37.20 36.47 2,512,300 37.13 33.29
11-11-07 37.12 37.28 36.48 2,755,500 36.74 32.94
11-11-04 36.31 37.39 36.27 2,961,200 37.25 33.40
Date Open High Low Vol Cls adjCls
11-11-03 35.83 36.65 35.34 3,243,200 36.59 32.81
11-11-02 35.90 35.93 35.22 2,348,100 35.50 31.83
11-11-01 35.48 35.91 35.22 4,180,900 35.43 31.77
11-10-31 37.21 37.34 36.56 3,337,200 36.57 32.79
11-10-28 36.98 37.75 36.78 4,155,000 37.70 33.80
11-10-27 37.09 37.48 36.70 3,101,000 37.25 33.40
11-10-26 36.25 36.53 35.60 3,788,800 36.18 32.44
11-10-25 35.68 36.36 35.35 4,142,400 35.94 32.22
11-10-24 35.30 36.50 35.28 3,151,500 36.07 32.34
Date Open High Low Vol Cls adjCls
11-10-21 34.78 35.50 34.56 4,598,100 35.13 31.50
11-10-20 34.74 34.86 33.93 6,011,100 34.13 30.60
11-10-19 35.57 35.77 34.73 3,818,000 34.82 31.22
11-10-18 34.76 35.81 34.49 4,063,300 35.68 31.99
11-10-17 35.55 35.73 34.63 3,210,700 34.77 31.18
11-10-14 36.01 36.01 35.20 2,458,400 35.82 32.12
11-10-13 34.67 35.86 34.60 5,019,100 35.69 32.00
11-10-12 35.11 35.43 34.82 3,563,300 34.89 31.28
11-10-11 34.69 34.90 34.45 2,619,100 34.66 31.08
Date Open High Low Vol Cls adjCls
11-10-10 34.90 35.12 34.59 2,406,300 34.97 31.35
11-10-07 34.06 34.74 33.73 4,439,500 34.25 30.71
11-10-06 33.26 33.97 33.12 4,405,400 33.93 30.42
11-10-05 32.33 33.49 31.94 3,875,700 33.45 29.99
11-10-04 30.68 32.31 30.65 5,500,000 32.31 28.97
11-10-03 31.78 32.16 31.02 6,494,200 31.07 27.86
11-09-30 31.88 32.27 31.25 5,667,500 31.25 28.02
11-09-29 33.02 33.21 31.72 5,280,400 32.41 29.06
11-09-28 33.60 33.76 32.44 3,203,200 32.55 29.19
Date Open High Low Vol Cls adjCls
11-09-27 33.12 34.20 33.03 4,215,900 33.60 30.13
11-09-26 33.03 33.05 31.75 5,029,100 32.63 29.26
11-09-23 32.01 33.06 31.83 4,614,800 32.85 29.45
11-09-22 32.29 32.63 31.56 6,891,300 32.08 28.76
11-09-21 34.33 34.65 33.22 4,242,200 33.24 29.80
11-09-20 34.75 34.84 34.12 2,810,700 34.17 30.64
11-09-19 34.54 34.75 33.88 3,553,800 34.59 31.01
11-09-16 34.78 35.13 34.41 3,966,400 34.60 31.02
11-09-15 34.66 34.92 34.10 4,524,900 34.36 30.81
Date Open High Low Vol Cls adjCls
11-09-14 33.59 34.76 33.19 6,232,900 34.40 30.84
11-09-13 32.93 33.37 32.68 3,525,900 33.28 29.84
11-09-12 31.69 32.83 31.69 3,765,200 32.83 29.44
11-09-09 32.31 32.99 31.94 6,544,500 32.11 28.79
11-09-08 32.60 33.49 32.41 4,992,700 32.66 29.28
11-09-07 32.20 32.73 32.17 3,313,600 32.73 29.35
11-09-06 30.91 31.67 30.91 3,767,300 31.61 28.34
11-09-02 32.25 32.34 31.80 3,540,700 32.01 28.70
11-09-01 33.10 33.58 32.78 4,369,900 32.84 29.45
Date Open High Low Vol Cls adjCls
11-08-31 33.29 33.46 32.77 4,942,000 33.02 29.61
11-08-30 33.02 33.31 32.58 4,168,600 33.12 29.70
11-08-29 32.79 33.15 32.62 3,723,600 33.12 29.70
11-08-26 31.63 32.46 31.17 4,168,000 32.38 29.03
11-08-25 32.32 32.66 31.75 7,150,500 31.79 28.50
11-08-24 32.56 32.56 31.79 5,743,600 32.35 29.01
11-08-23 31.39 32.76 31.13 6,208,300 32.76 29.15
11-08-22 31.46 31.59 30.86 4,903,900 31.20 27.76
11-08-19 30.50 32.02 30.50 8,084,300 30.80 27.41
Date Open High Low Vol Cls adjCls
11-08-18 30.78 30.98 29.80 9,435,500 30.89 27.49
11-08-17 31.48 32.34 31.11 8,532,100 31.69 28.20
11-08-16 31.81 31.86 31.07 6,122,200 31.35 27.89
11-08-15 31.71 32.08 31.34 5,220,000 32.08 28.54
11-08-12 31.64 31.78 30.93 5,900,500 31.49 28.02
11-08-11 30.69 31.82 30.55 9,291,000 31.50 28.03
11-08-10 30.45 31.34 29.74 12,990,200 30.67 27.29
11-08-09 30.93 31.08 29.23 11,665,300 31.00 27.58
11-08-08 30.69 31.37 30.08 8,762,000 30.18 26.85
Date Open High Low Vol Cls adjCls
11-08-05 32.08 32.25 30.69 9,427,700 31.50 28.03
11-08-04 33.12 33.20 31.63 6,785,200 31.63 28.14
11-08-03 32.68 33.56 32.57 5,070,100 33.50 29.81
11-08-02 33.66 34.05 32.98 4,854,100 32.98 29.34
11-08-01 34.91 34.94 33.73 4,379,000 34.08 30.32
11-07-29 34.36 34.92 34.02 3,756,700 34.40 30.61
11-07-28 34.80 35.20 34.43 4,097,300 34.69 30.87
11-07-27 35.86 36.23 34.76 6,495,400 34.85 31.01
11-07-26 36.48 37.06 36.48 3,002,400 36.79 32.74
Date Open High Low Vol Cls adjCls
11-07-25 36.54 36.79 36.25 3,678,400 36.40 32.39
11-07-22 36.39 37.17 36.35 3,135,000 37.06 32.98
11-07-21 36.28 36.56 35.60 3,105,900 36.49 32.47
11-07-20 36.64 36.78 35.96 3,820,200 36.11 32.13
11-07-19 35.72 36.21 35.72 3,005,100 36.09 32.11
11-07-18 35.70 35.70 35.04 3,606,900 35.46 31.55
11-07-15 36.19 36.19 35.56 3,904,500 35.77 31.83
11-07-14 36.43 36.74 35.63 4,670,400 35.89 31.93
11-07-13 36.87 36.96 36.09 4,021,700 36.26 32.26
Date Open High Low Vol Cls adjCls
11-07-12 37.89 37.89 36.23 8,342,400 36.56 32.53
11-07-11 39.18 39.59 38.39 3,429,700 38.54 34.29
11-07-08 39.60 39.76 39.20 2,172,600 39.62 35.25
11-07-07 39.93 40.49 39.69 2,435,200 40.19 35.76
11-07-06 39.45 39.66 38.89 2,666,000 39.63 35.26
11-07-05 39.88 39.99 39.27 2,068,100 39.46 35.11
11-07-01 39.10 40.19 38.85 3,090,000 39.97 35.56
11-06-30 38.41 39.31 38.41 3,196,100 39.14 34.83
11-06-29 38.68 38.77 38.12 2,900,100 38.30 34.08
Date Open High Low Vol Cls adjCls
11-06-28 37.90 38.29 37.68 2,628,800 38.28 34.06
11-06-27 37.39 38.10 36.91 2,400,100 37.84 33.67
11-06-24 37.89 38.06 37.20 3,222,400 37.32 33.21
11-06-23 36.88 38.04 36.69 3,872,800 37.98 33.79
11-06-22 37.30 37.66 37.22 1,866,700 37.32 33.21
11-06-21 36.83 37.81 36.59 3,429,600 37.55 33.41
11-06-20 36.44 36.86 36.38 2,569,400 36.74 32.69
11-06-17 37.18 37.26 36.43 3,376,500 36.58 32.55
11-06-16 37.00 37.20 36.55 4,749,100 36.73 32.68
Date Open High Low Vol Cls adjCls
11-06-15 37.53 37.92 36.83 4,330,200 36.96 32.89
11-06-14 37.91 38.12 37.80 3,286,500 37.89 33.71
11-06-13 37.91 38.08 37.28 2,406,900 37.48 33.35
11-06-10 38.31 38.39 37.52 2,875,100 37.87 33.70
11-06-09 38.90 38.90 38.39 3,149,500 38.44 34.20
11-06-08 39.27 39.27 38.44 2,722,400 38.54 34.29
11-06-07 39.11 39.75 39.04 2,946,000 39.44 35.09
11-06-06 39.08 39.35 38.97 2,503,300 39.00 34.70
11-06-03 39.31 39.68 38.96 2,346,600 39.08 34.77
Date Open High Low Vol Cls adjCls
11-06-02 39.99 40.19 39.58 2,371,900 39.84 35.45
11-06-01 40.93 41.07 39.68 3,208,700 39.86 35.47
11-05-31 41.22 41.22 40.62 3,553,400 41.17 36.63
11-05-27 40.55 40.67 40.40 1,895,400 40.55 36.08
11-05-26 39.90 40.54 39.84 2,800,400 40.38 35.93
11-05-25 40.18 40.22 39.87 5,421,500 39.96 35.56
11-05-24 41.22 41.22 40.36 3,647,200 40.45 35.77
11-05-23 41.44 41.44 40.79 4,174,600 41.03 36.28
11-05-20 42.20 42.20 41.75 4,045,000 41.80 36.96
Date Open High Low Vol Cls adjCls
11-05-19 42.67 42.88 42.01 6,321,200 42.31 37.41
11-05-18 42.00 43.28 41.20 10,044,200 42.60 37.67
11-05-17 40.47 40.47 39.82 2,914,000 40.23 35.57
11-05-16 40.77 41.27 40.50 1,897,200 40.55 35.86
11-05-13 41.40 41.50 40.77 2,392,400 40.79 36.07
11-05-12 40.55 41.70 40.49 2,073,200 41.47 36.67
11-05-11 41.31 41.49 40.61 1,992,200 40.75 36.03
11-05-10 41.10 41.57 40.83 2,843,100 41.37 36.58
11-05-09 40.50 40.99 40.42 2,125,800 40.82 36.10
Date Open High Low Vol Cls adjCls
11-05-06 40.73 41.19 40.42 2,114,900 40.53 35.84
11-05-05 40.22 41.00 40.21 2,047,700 40.34 35.67
11-05-04 40.10 40.63 39.78 2,228,900 40.40 35.72
11-05-03 40.36 40.42 39.79 1,391,600 40.18 35.53
11-05-02 40.52 40.78 40.26 2,576,700 40.39 35.72
11-04-29 40.50 40.72 40.26 1,933,500 40.31 35.65
11-04-28 40.41 40.75 40.22 1,514,000 40.54 35.85
11-04-27 40.11 40.57 39.88 2,167,500 40.55 35.86
11-04-26 39.37 40.08 39.12 2,600,000 39.98 35.35
Date Open High Low Vol Cls adjCls
11-04-25 39.21 39.46 39.10 1,482,100 39.16 34.63
11-04-21 39.20 39.38 39.00 1,610,300 39.10 34.58
11-04-20 38.09 39.05 37.95 2,778,900 38.98 34.47
11-04-19 37.14 37.42 36.90 3,026,500 37.34 33.02
11-04-18 37.61 37.73 36.95 3,819,200 37.02 32.74
11-04-15 37.70 38.17 37.23 2,757,300 38.16 33.74
11-04-14 37.65 37.72 37.31 2,999,700 37.67 33.31
11-04-13 37.95 38.09 37.62 2,838,800 37.85 33.47
11-04-12 38.18 38.26 37.50 2,757,000 37.75 33.38
Date Open High Low Vol Cls adjCls
11-04-11 39.07 39.10 38.25 2,796,300 38.44 33.99
11-04-08 39.49 39.60 38.86 2,068,600 39.06 34.54
11-04-07 39.28 39.58 38.90 3,115,600 39.33 34.78
11-04-06 38.53 39.36 38.38 3,163,300 39.28 34.73
11-04-05 38.96 38.99 38.10 4,831,600 38.38 33.94
11-04-04 39.12 39.20 38.29 2,569,600 38.50 34.04
11-04-01 39.82 39.87 39.03 2,003,900 39.16 34.63
11-03-31 39.35 39.66 39.19 1,724,100 39.38 34.82
11-03-30 39.80 39.84 39.11 1,382,600 39.50 34.93
Date Open High Low Vol Cls adjCls
11-03-29 38.92 39.51 38.50 1,543,300 39.50 34.93
11-03-28 39.13 39.50 38.92 1,713,100 38.96 34.45
11-03-25 39.20 39.46 38.99 1,726,300 39.02 34.50
11-03-24 38.67 39.13 38.42 3,714,100 39.10 34.58
11-03-23 37.87 38.45 37.62 1,786,300 38.38 33.94
11-03-22 38.14 38.45 37.82 1,936,800 37.97 33.58
11-03-21 37.99 38.55 37.99 2,204,300 38.12 33.71
11-03-18 37.88 37.94 37.31 4,827,000 37.82 33.44
11-03-17 37.10 37.75 36.84 4,271,000 37.36 33.04
Date Open High Low Vol Cls adjCls
11-03-16 37.45 37.86 36.29 4,665,600 36.54 32.31
11-03-15 37.06 37.81 36.36 4,167,200 37.60 33.25
11-03-14 37.96 38.45 37.74 2,190,000 38.17 33.75
11-03-11 37.91 38.65 37.79 3,498,200 38.15 33.74
11-03-10 38.13 38.47 37.63 2,794,700 37.92 33.53
11-03-09 39.65 39.66 38.21 3,074,700 38.51 34.05
11-03-08 39.73 40.11 39.25 2,225,400 39.82 35.21
11-03-07 40.64 40.74 39.06 3,370,800 39.62 35.04
11-03-04 40.84 40.99 40.33 2,456,500 40.63 35.93
Date Open High Low Vol Cls adjCls
11-03-03 40.12 40.99 40.08 3,159,600 40.96 36.22
11-03-02 39.02 40.07 38.92 2,661,800 39.74 35.14
11-03-01 39.79 40.15 39.03 3,113,600 39.17 34.44
11-02-28 40.23 40.32 39.34 2,184,800 39.88 35.07
11-02-25 39.45 40.08 39.43 1,597,200 39.99 35.16
11-02-24 39.13 39.66 38.87 3,035,200 39.27 34.53
11-02-23 39.96 40.12 38.79 3,064,800 39.21 34.48
11-02-22 40.57 40.81 39.90 2,915,800 40.06 35.23
11-02-18 41.28 41.38 40.87 2,490,300 41.12 36.16
Date Open High Low Vol Cls adjCls
11-02-17 40.77 41.36 40.54 2,863,700 41.19 36.22
11-02-16 40.20 41.11 40.15 5,198,400 40.84 35.91
11-02-15 41.52 41.66 40.88 3,731,500 41.00 36.05
11-02-14 40.70 41.12 40.70 2,524,600 40.99 36.04
11-02-11 39.76 40.75 39.69 2,840,300 40.59 35.69
11-02-10 39.52 40.00 39.28 1,919,200 39.99 35.16
11-02-09 39.51 39.95 39.35 2,338,000 39.81 35.01
11-02-08 39.82 39.82 39.17 2,760,200 39.62 34.84
11-02-07 40.09 40.48 39.73 3,113,400 39.86 35.05
Date Open High Low Vol Cls adjCls
11-02-04 39.41 40.00 39.27 3,040,800 40.00 35.17
11-02-03 39.74 39.80 39.13 2,370,900 39.23 34.50
11-02-02 39.59 39.96 39.54 2,779,200 39.76 34.96
11-02-01 39.09 39.70 39.06 2,860,600 39.67 34.88
11-01-31 38.44 39.02 38.17 3,630,300 38.83 34.14
11-01-28 39.30 39.49 38.26 4,059,500 38.30 33.68
11-01-27 39.03 39.67 38.98 3,211,700 39.18 34.45
11-01-26 39.02 39.02 38.47 3,254,700 38.89 34.20
11-01-25 39.26 39.32 38.57 2,937,700 38.78 34.10
Date Open High Low Vol Cls adjCls
11-01-24 38.76 39.50 38.59 3,161,600 39.35 34.60
11-01-21 39.26 39.44 38.62 3,637,600 38.77 34.09
11-01-20 39.19 39.26 38.41 4,843,600 38.93 34.23
11-01-19 38.90 39.49 38.90 3,999,700 39.04 34.33
11-01-18 38.75 39.86 38.71 5,599,600 39.86 35.05
11-01-14 37.80 38.70 37.71 3,651,100 38.60 33.94
11-01-13 37.94 38.05 37.73 2,124,100 37.85 33.28
11-01-12 37.76 38.12 37.75 2,618,600 38.04 33.45
11-01-11 37.74 38.11 37.62 2,362,200 38.03 33.44
Date Open High Low Vol Cls adjCls
11-01-10 37.45 37.89 37.26 3,407,400 37.70 33.15
11-01-07 37.94 38.10 37.50 3,963,300 37.59 33.05
11-01-06 37.75 38.13 37.56 2,987,200 37.81 33.25
11-01-05 37.43 37.60 36.90 3,651,300 37.60 33.06
11-01-04 38.20 38.20 37.42 2,907,600 37.52 32.99
11-01-03 37.68 38.43 37.13 3,606,200 37.95 33.37
10-12-31 37.91 38.02 37.61 826,800 37.67 33.12
10-12-30 37.68 38.15 37.52 1,647,700 37.96 33.38
10-12-29 37.70 37.89 37.55 1,648,700 37.64 33.10
Date Open High Low Vol Cls adjCls
10-12-28 38.02 38.17 37.52 1,888,000 37.55 33.02
10-12-27 37.48 38.17 37.44 1,689,100 38.12 33.52
10-12-23 37.45 37.75 37.45 1,568,200 37.67 33.12
10-12-22 37.61 37.82 37.41 3,574,700 37.58 33.04
10-12-21 37.75 38.23 37.75 4,328,300 37.98 33.40
10-12-20 37.59 37.68 37.29 2,282,000 37.52 32.99
10-12-17 37.38 37.61 37.28 2,895,100 37.49 32.97
10-12-16 37.28 37.35 36.96 2,311,900 37.28 32.78
10-12-15 37.39 37.57 36.96 2,885,400 37.14 32.66
Date Open High Low Vol Cls adjCls
10-12-14 37.68 37.84 37.32 3,278,800 37.49 32.97
10-12-13 37.92 37.93 37.43 3,774,300 37.56 33.03
10-12-10 37.98 38.08 37.59 2,795,100 37.74 33.19
10-12-09 38.45 38.60 38.05 4,132,800 38.13 33.53
10-12-08 37.88 38.32 37.78 4,369,900 38.23 33.62
10-12-07 37.58 38.12 37.53 6,648,500 37.86 33.29
10-12-06 37.96 37.97 37.04 4,624,000 37.18 32.69
10-12-03 37.16 37.69 37.09 2,942,000 37.63 33.09
10-12-02 36.62 37.39 36.48 4,077,700 37.26 32.76
Date Open High Low Vol Cls adjCls
10-12-01 36.02 36.80 35.92 5,062,300 36.66 32.24
10-11-30 35.52 35.70 34.93 4,288,800 35.56 31.08
10-11-29 35.77 36.22 35.32 4,080,000 35.78 31.27
10-11-26 35.99 36.17 35.78 1,468,500 35.86 31.34
10-11-24 36.01 36.49 35.86 2,863,800 36.37 31.78
10-11-23 35.52 36.07 35.30 4,943,800 35.71 31.21
10-11-22 35.26 36.00 35.02 6,321,800 35.96 31.42
10-11-19 34.58 35.22 34.56 3,780,500 35.18 30.74
10-11-18 34.07 34.68 34.04 2,989,300 34.55 30.19
Date Open High Low Vol Cls adjCls
10-11-17 33.84 34.16 33.59 1,881,600 33.92 29.64
10-11-16 33.84 34.19 33.52 3,922,900 33.76 29.50
10-11-15 34.32 34.44 34.00 2,761,300 34.05 29.76
10-11-12 33.95 34.44 33.73 4,014,600 34.21 29.90
10-11-11 33.67 34.18 33.18 6,462,000 34.07 29.77
10-11-10 35.01 35.01 34.29 4,929,300 34.71 30.33
10-11-09 35.55 35.60 34.93 3,049,200 35.07 30.65
10-11-08 35.39 35.70 35.06 4,130,900 35.42 30.95
10-11-05 35.50 35.66 35.19 4,794,100 35.53 31.05
Date Open High Low Vol Cls adjCls
10-11-04 34.97 35.63 34.74 6,189,300 35.63 31.14
10-11-03 34.34 34.66 33.92 4,040,200 34.66 30.29
10-11-02 34.03 34.42 33.88 3,313,800 34.35 30.02
10-11-01 33.93 34.06 33.54 3,508,500 33.80 29.54
10-10-29 32.91 34.09 32.78 7,019,000 33.67 29.42
10-10-28 32.85 32.95 32.18 4,292,700 32.93 28.78
10-10-27 31.74 32.87 31.74 4,811,800 32.79 28.65
10-10-26 32.00 32.11 31.71 3,073,500 31.99 27.96
10-10-25 32.15 32.59 32.15 3,172,400 32.27 28.20
Date Open High Low Vol Cls adjCls
10-10-22 31.36 32.03 31.36 2,729,900 32.01 27.97
10-10-21 31.66 31.80 31.15 3,905,800 31.40 27.44
10-10-20 31.25 31.75 31.22 4,160,400 31.54 27.56
10-10-19 31.16 31.80 30.86 5,103,900 31.27 27.33
10-10-18 31.59 31.65 30.92 3,672,700 31.55 27.57
10-10-15 31.73 31.84 31.28 4,622,800 31.67 27.68
10-10-14 31.59 31.79 31.25 7,141,900 31.42 27.46
10-10-13 31.69 32.01 31.37 8,798,300 31.42 27.46
10-10-12 32.50 32.74 32.28 5,494,600 32.56 28.45
Date Open High Low Vol Cls adjCls
10-10-11 32.34 32.83 32.20 2,852,400 32.49 28.39
10-10-08 31.85 32.43 31.48 4,984,600 32.34 28.26
10-10-07 31.71 32.00 31.27 3,600,000 31.91 27.89
10-10-06 31.76 31.98 31.25 3,944,600 31.60 27.61
10-10-05 31.35 32.01 31.13 4,238,600 32.01 27.97
10-10-04 31.22 31.45 30.69 4,134,400 31.03 27.12
10-10-01 31.53 31.99 31.08 4,713,500 31.39 27.43
10-09-30 31.63 31.95 31.04 4,083,000 31.38 27.42
10-09-29 31.34 31.96 31.22 5,407,400 31.57 27.59
Date Open High Low Vol Cls adjCls
10-09-28 30.98 31.73 30.67 7,174,000 31.67 27.68
10-09-27 30.83 31.24 30.67 3,983,500 31.01 27.10
10-09-24 29.82 30.87 29.76 5,116,800 30.87 26.98
10-09-23 29.01 29.97 28.76 3,886,400 29.45 25.74
10-09-22 29.80 30.08 29.19 6,592,500 29.31 25.61
10-09-21 30.02 30.19 29.74 4,532,200 30.02 26.23
10-09-20 30.00 30.07 29.47 5,350,800 30.02 26.23
10-09-17 29.63 29.96 29.36 6,120,500 29.91 26.14
10-09-16 28.83 29.49 28.68 4,112,100 29.48 25.76
Date Open High Low Vol Cls adjCls
10-09-15 28.95 29.00 28.46 4,830,700 28.90 25.25
10-09-14 28.72 29.45 28.50 4,335,000 29.15 25.47
10-09-13 28.25 28.83 28.10 4,427,300 28.73 25.11
10-09-10 28.41 28.52 27.45 12,363,500 27.93 24.41
10-09-09 29.18 29.19 28.68 2,868,900 28.81 25.18
10-09-08 28.75 28.98 28.32 4,812,500 28.82 25.19
10-09-07 29.45 29.45 28.60 4,545,600 28.67 25.05
10-09-03 29.47 29.76 29.08 2,831,300 29.59 25.86
10-09-02 28.64 29.20 28.58 2,942,400 29.19 25.51
Date Open High Low Vol Cls adjCls
10-09-01 28.19 28.75 27.90 5,865,200 28.50 24.91
10-08-31 28.38 28.46 27.65 7,700,400 27.88 24.36
10-08-30 29.12 29.12 28.38 4,537,300 28.38 24.80
10-08-27 29.21 29.32 28.22 6,747,600 29.22 25.53
10-08-26 29.10 29.24 28.70 5,504,600 28.96 25.31
10-08-25 29.00 29.06 28.51 6,037,600 29.01 25.35
10-08-24 29.47 29.50 28.68 7,688,100 29.32 25.43
10-08-23 29.75 29.93 29.33 6,099,500 29.91 25.94
10-08-20 29.58 29.95 29.27 5,005,500 29.62 25.69
Date Open High Low Vol Cls adjCls
10-08-19 30.02 30.22 29.53 6,124,600 29.67 25.73
10-08-18 29.37 30.25 29.05 11,079,100 30.08 26.09
10-08-17 28.62 29.07 28.40 4,393,000 28.81 24.99
10-08-16 27.95 28.44 27.72 3,273,200 28.36 24.60
10-08-13 28.16 28.42 28.02 2,710,100 28.07 24.35
10-08-12 28.60 29.09 28.03 6,619,800 28.23 24.48
10-08-11 29.32 29.32 28.76 4,872,500 29.09 25.23
10-08-10 30.12 30.12 29.46 4,049,800 29.89 25.92
10-08-09 30.38 30.59 30.02 1,727,500 30.49 26.44
Date Open High Low Vol Cls adjCls
10-08-06 29.91 30.39 29.78 3,333,300 30.17 26.17
10-08-05 30.09 30.61 30.05 1,918,900 30.23 26.22
10-08-04 30.02 30.26 29.73 2,366,900 30.24 26.23
10-08-03 30.07 30.07 29.70 2,032,800 29.87 25.91
10-08-02 30.16 30.26 29.64 2,730,700 30.09 26.10
10-07-30 29.50 29.88 29.07 3,133,000 29.71 25.77
10-07-29 30.51 30.59 29.40 4,572,800 29.74 25.79
10-07-28 30.88 31.04 30.19 4,314,400 30.31 26.29
10-07-27 31.33 31.37 30.85 3,254,100 31.04 26.92
Date Open High Low Vol Cls adjCls
10-07-26 30.67 31.21 30.37 2,629,700 31.20 27.06
10-07-23 30.57 30.86 30.17 3,570,200 30.86 26.77
10-07-22 29.93 30.66 29.73 5,531,400 30.61 26.55
10-07-21 30.07 30.14 29.36 4,005,400 29.57 25.65
10-07-20 29.38 30.05 28.95 3,493,800 30.05 26.06
10-07-19 29.30 30.05 29.25 2,949,300 30.01 26.03
10-07-16 29.54 29.70 29.18 4,451,100 29.21 25.33
10-07-15 29.57 29.82 29.22 3,511,400 29.73 25.79
10-07-14 30.40 30.50 29.41 4,864,400 29.60 25.67
Date Open High Low Vol Cls adjCls
10-07-13 29.65 30.19 29.54 3,992,100 30.05 26.06
10-07-12 29.15 29.64 29.10 3,672,400 29.36 25.46
10-07-09 29.12 29.33 28.90 2,078,200 29.30 25.41
10-07-08 29.76 29.76 28.67 4,818,200 29.08 25.22
10-07-07 27.88 29.45 27.88 4,017,000 29.44 25.53
10-07-06 28.26 28.57 27.61 2,926,500 27.89 24.19
10-07-02 28.02 28.12 27.43 3,150,900 27.87 24.17
10-07-01 27.86 28.26 27.25 4,596,700 27.92 24.22
10-06-30 28.23 28.52 27.75 4,373,200 27.86 24.16
Date Open High Low Vol Cls adjCls
10-06-29 28.74 28.76 27.95 4,053,200 28.24 24.49
10-06-28 29.19 29.45 28.97 3,596,500 29.22 25.34
10-06-25 29.37 29.37 28.65 4,210,000 29.12 25.26
10-06-24 29.77 29.78 29.12 2,590,900 29.27 25.39
10-06-23 29.61 30.16 29.22 3,745,900 29.80 25.85
10-06-22 30.34 30.66 29.49 3,194,100 29.58 25.66
10-06-21 30.91 30.98 30.07 3,379,100 30.28 26.26
10-06-18 30.64 30.82 30.42 2,752,000 30.52 26.47
10-06-17 30.80 30.86 30.32 4,123,500 30.65 26.58
Date Open High Low Vol Cls adjCls
10-06-16 30.17 30.83 29.97 4,786,500 30.60 26.54
10-06-15 29.08 30.42 28.87 4,369,300 30.36 26.33
10-06-14 29.37 29.45 28.85 3,706,100 28.88 25.05
10-06-11 28.11 29.11 28.11 3,395,000 29.04 25.19
10-06-10 28.24 28.77 28.16 3,913,500 28.62 24.82
10-06-09 28.31 28.62 27.72 5,059,700 27.87 24.17
10-06-08 28.11 28.14 27.28 7,374,000 28.09 24.36
10-06-07 29.13 29.30 27.93 6,785,900 27.96 24.25
10-06-04 29.60 30.13 28.81 5,744,000 29.00 25.15
Date Open High Low Vol Cls adjCls
10-06-03 29.69 30.40 29.69 6,176,800 30.37 26.34
10-06-02 28.94 29.81 28.69 4,572,500 29.81 25.85
10-06-01 28.98 29.49 28.75 4,551,400 28.87 25.04
10-05-28 29.66 29.74 28.86 4,655,000 29.17 25.30
10-05-27 29.02 29.72 28.95 5,626,100 29.72 25.78
10-05-26 28.85 28.98 28.43 6,733,400 28.48 24.70
10-05-25 27.73 28.67 27.39 6,176,600 28.67 24.68
10-05-24 28.55 28.90 28.18 7,039,800 28.47 24.50
10-05-21 27.76 29.04 27.51 8,347,300 28.64 24.65
Date Open High Low Vol Cls adjCls
10-05-20 28.11 28.67 27.75 9,662,300 28.12 24.20
10-05-19 28.07 29.18 27.57 12,425,800 28.77 24.76
10-05-18 28.67 28.86 27.45 6,255,600 27.60 23.75
10-05-17 27.82 28.39 27.37 4,415,500 28.35 24.40
10-05-14 28.41 28.41 27.25 5,488,900 27.78 23.91
10-05-13 29.13 29.43 28.46 3,480,500 28.58 24.60
10-05-12 29.02 29.40 28.83 2,668,600 29.36 25.27
10-05-11 28.88 29.24 28.21 4,861,500 28.86 24.84
10-05-10 28.92 29.19 28.62 4,676,900 29.18 25.11
Date Open High Low Vol Cls adjCls
10-05-07 27.91 28.55 27.06 10,258,200 27.74 23.87
10-05-06 29.04 29.47 26.28 6,378,100 28.08 24.17
10-05-05 29.04 29.69 28.47 3,901,900 29.24 25.17
10-05-04 29.66 29.66 28.90 4,985,100 29.40 25.30
10-05-03 30.23 30.43 29.87 3,746,900 30.09 25.90
10-04-30 30.96 30.96 29.69 6,010,000 29.93 25.76
10-04-29 30.33 30.94 30.07 4,682,900 30.85 26.55
10-04-28 30.24 30.43 29.53 7,435,300 30.25 26.04
10-04-27 30.97 30.99 30.03 6,192,100 30.04 25.85
Date Open High Low Vol Cls adjCls
10-04-26 30.76 31.31 30.69 4,520,200 31.13 26.79
10-04-23 30.37 30.68 29.78 3,670,800 30.67 26.40
10-04-22 29.95 30.48 29.24 3,105,000 30.42 26.18
10-04-21 30.90 31.06 29.93 4,365,200 30.29 26.07
10-04-20 30.52 30.94 30.40 3,036,800 30.75 26.47
10-04-19 30.46 30.66 29.73 3,712,800 30.41 26.17
10-04-16 31.18 31.18 30.33 7,443,100 30.58 26.32
10-04-15 31.19 31.50 30.99 4,419,200 31.35 26.98
10-04-14 30.24 31.37 30.23 7,090,600 31.35 26.98
Date Open High Low Vol Cls adjCls
10-04-13 29.56 29.80 29.35 2,674,100 29.78 25.63
10-04-12 29.19 29.75 29.11 3,073,900 29.55 25.43
10-04-09 29.05 29.12 28.81 3,324,000 29.11 25.05
10-04-08 29.30 29.40 28.75 4,642,300 28.99 24.95
10-04-07 29.16 29.65 29.04 3,822,900 29.46 25.36
10-04-06 29.34 29.45 28.98 2,424,000 29.29 25.21
10-04-05 28.89 29.57 28.89 2,608,700 29.45 25.35
10-04-01 29.00 29.35 28.53 2,076,900 28.82 24.80
10-03-31 28.81 29.12 28.72 2,956,500 28.82 24.80
Date Open High Low Vol Cls adjCls
10-03-30 28.89 29.13 28.63 2,870,600 29.01 24.97
10-03-29 28.53 29.08 28.53 4,141,500 28.82 24.80
10-03-26 28.94 29.18 28.21 5,712,500 28.49 24.52
10-03-25 29.30 29.52 28.87 5,233,800 28.94 24.91
10-03-24 30.32 30.32 29.03 7,601,100 29.06 25.01
10-03-23 30.11 30.44 30.01 1,911,000 30.43 26.19
10-03-22 29.60 30.22 29.59 2,386,500 30.07 25.88
10-03-19 29.75 30.38 29.64 4,870,300 29.75 25.60
10-03-18 30.54 30.54 30.00 2,673,600 30.16 25.96
Date Open High Low Vol Cls adjCls
10-03-17 30.11 30.58 30.03 3,439,300 30.43 26.19
10-03-16 29.06 30.05 28.96 5,235,400 30.01 25.83
10-03-15 29.02 29.05 28.75 2,589,200 28.92 24.89
10-03-12 29.31 29.51 28.95 3,475,400 28.98 24.94
10-03-11 30.00 30.00 28.98 5,894,800 29.17 25.11
10-03-10 29.76 30.42 29.68 5,723,100 30.08 25.89
10-03-09 29.27 29.44 28.91 4,010,700 29.25 25.17
10-03-08 29.43 29.60 29.33 2,995,700 29.52 25.41
10-03-05 29.30 29.79 29.12 3,195,700 29.50 25.39
Date Open High Low Vol Cls adjCls
10-03-04 29.30 29.40 28.89 2,814,600 29.07 25.02
10-03-03 29.62 29.76 29.16 2,398,800 29.19 25.12
10-03-02 29.91 30.14 29.45 4,293,600 29.62 25.32
10-03-01 29.31 29.85 29.30 3,629,400 29.82 25.49
10-02-26 29.79 29.79 28.98 3,606,800 29.24 25.00
10-02-25 29.20 29.63 28.75 4,270,500 29.63 25.33
10-02-24 29.30 29.66 29.21 3,698,100 29.49 25.21
10-02-23 29.77 29.88 28.92 6,081,200 29.15 24.92
10-02-22 29.95 30.04 29.59 4,298,200 29.89 25.55
Date Open High Low Vol Cls adjCls
10-02-19 29.36 30.00 29.28 3,853,400 29.75 25.43
10-02-18 28.96 29.80 28.53 10,230,000 29.57 25.28
10-02-17 28.67 28.85 28.01 6,629,000 28.38 24.26
10-02-16 28.60 28.69 28.14 6,318,100 28.60 24.45
10-02-12 27.51 28.20 27.19 7,836,200 27.99 23.93
10-02-11 27.18 27.98 26.93 8,066,300 27.67 23.65
10-02-10 27.03 27.42 26.82 4,745,300 27.05 23.12
10-02-09 27.21 27.56 26.92 4,841,300 27.12 23.18
10-02-08 26.98 27.15 26.48 5,526,400 26.80 22.91
Date Open High Low Vol Cls adjCls
10-02-05 26.50 26.95 26.38 5,844,800 26.90 23.00
10-02-04 27.44 27.44 26.50 5,900,100 26.50 22.65
10-02-03 27.62 27.87 27.47 2,201,000 27.65 23.64
10-02-02 27.55 27.93 27.35 2,902,000 27.78 23.75
10-02-01 27.05 27.61 26.92 4,133,900 27.52 23.53
10-01-29 27.60 27.95 26.76 7,080,100 26.96 23.05
10-01-28 27.66 27.70 26.62 7,521,600 27.15 23.21
10-01-27 27.43 28.00 27.37 4,760,700 27.70 23.68
10-01-26 27.74 27.99 27.55 3,203,300 27.60 23.59
Date Open High Low Vol Cls adjCls
10-01-25 27.87 28.32 27.78 2,937,000 28.01 23.94
10-01-22 29.10 29.10 27.66 4,761,400 27.76 23.73
10-01-21 29.13 29.52 28.78 4,415,200 29.06 24.84
10-01-20 29.52 29.52 28.55 4,657,200 28.93 24.73
10-01-19 29.03 29.55 29.02 3,906,700 29.47 25.19
10-01-15 29.85 29.85 28.93 5,807,800 28.96 24.76
10-01-14 30.00 30.05 29.38 5,073,700 29.97 25.62
10-01-13 30.20 30.20 29.39 5,327,100 30.00 25.65
10-01-12 30.55 30.75 29.70 6,868,800 30.01 25.65
Date Open High Low Vol Cls adjCls
10-01-11 31.58 31.59 30.84 2,963,900 31.31 26.77
10-01-08 31.20 31.51 31.00 2,393,100 31.49 26.92
10-01-07 31.46 31.65 31.07 2,033,400 31.31 26.77
10-01-06 31.71 31.85 31.34 2,105,000 31.56 26.98
10-01-05 31.67 31.81 31.41 2,040,100 31.62 27.03
10-01-04 31.79 32.19 31.61 2,102,700 31.67 27.07
09-12-31 31.72 31.91 31.55 1,445,100 31.58 27.00
09-12-30 31.20 31.76 31.12 1,849,500 31.76 27.15
09-12-29 31.38 31.42 31.15 1,798,700 31.31 26.77
Date Open High Low Vol Cls adjCls
09-12-28 31.73 31.73 31.29 2,259,700 31.38 26.83
09-12-24 31.40 31.73 31.36 862,500 31.69 27.09
09-12-23 31.30 31.38 31.05 1,443,800 31.38 26.83
09-12-22 31.26 31.39 31.05 2,045,000 31.32 26.77
09-12-21 31.01 31.29 30.92 3,593,500 31.12 26.60
09-12-18 30.89 31.00 30.56 3,975,200 30.88 26.40
09-12-17 30.67 30.80 30.44 2,885,500 30.47 26.05
09-12-16 30.62 31.03 30.45 3,635,300 30.69 26.24
09-12-15 30.69 30.75 30.36 2,282,700 30.45 26.03
Date Open High Low Vol Cls adjCls
09-12-14 30.57 30.69 30.33 2,601,500 30.60 26.16
09-12-11 30.62 30.65 30.25 3,209,300 30.49 26.06
09-12-10 30.59 30.65 30.22 2,997,400 30.45 26.03
09-12-09 30.13 30.49 29.85 4,327,800 30.49 26.06
09-12-08 30.38 30.60 30.03 3,829,200 30.22 25.83
09-12-07 30.47 30.75 30.35 3,956,100 30.44 26.02
09-12-04 30.75 30.98 30.08 6,824,700 30.60 26.16
09-12-03 30.68 30.73 30.39 4,638,100 30.66 26.21
09-12-02 30.16 30.60 30.06 5,137,300 30.39 25.98
Date Open High Low Vol Cls adjCls
09-12-01 30.10 30.48 29.97 5,497,900 30.37 25.79
09-11-30 29.68 29.99 29.42 4,378,500 29.99 25.47
09-11-27 29.48 29.95 29.00 2,813,000 29.75 25.26
09-11-25 29.49 30.15 29.49 4,187,900 29.84 25.34
09-11-24 29.15 30.06 27.94 14,627,100 29.74 25.26
09-11-23 27.99 27.99 27.65 4,719,000 27.94 23.73
09-11-20 27.65 27.75 27.24 3,589,100 27.48 23.34
09-11-19 27.88 28.00 27.18 4,149,700 27.84 23.64
09-11-18 28.90 28.90 28.17 3,752,400 28.30 24.03
Date Open High Low Vol Cls adjCls
09-11-17 28.17 28.20 27.78 1,568,300 28.19 23.94
09-11-16 27.54 28.34 27.52 3,369,900 28.18 23.93
09-11-13 27.36 27.56 27.16 4,294,300 27.36 23.23
09-11-12 27.64 28.10 27.37 2,679,600 27.40 23.27
09-11-11 27.79 28.34 27.61 3,771,500 27.72 23.54
09-11-10 27.30 27.74 27.22 4,434,700 27.71 23.53
09-11-09 26.68 27.25 26.58 3,382,500 27.13 23.04
09-11-06 26.71 27.03 26.38 3,521,800 26.52 22.52
09-11-05 26.50 27.02 26.25 3,295,100 26.87 22.82
Date Open High Low Vol Cls adjCls
09-11-04 26.11 26.49 25.98 2,965,800 26.13 22.19
09-11-03 25.64 26.00 25.30 4,836,300 25.83 21.94
09-11-02 25.66 25.97 25.26 3,824,100 25.80 21.91
09-10-30 26.29 26.44 25.54 4,343,700 25.63 21.77
09-10-29 25.93 26.43 25.92 2,841,400 26.36 22.39
09-10-28 26.37 26.73 25.79 5,547,000 25.79 21.90
09-10-27 27.21 27.60 26.51 3,648,600 26.59 22.58
09-10-26 27.05 27.67 26.92 2,989,000 27.20 23.10
09-10-23 28.12 28.12 27.00 3,171,000 27.12 23.03
Date Open High Low Vol Cls adjCls
09-10-22 27.22 27.61 26.68 3,799,200 27.57 23.41
09-10-21 27.56 27.93 27.16 3,117,900 27.25 23.14
09-10-20 27.91 28.05 27.53 3,124,700 27.67 23.50
09-10-19 27.68 28.17 27.55 4,393,600 27.81 23.62
09-10-16 27.86 27.91 27.42 4,164,700 27.66 23.49
09-10-15 28.59 28.62 28.03 3,888,000 28.16 23.91
09-10-14 28.62 28.99 28.14 6,003,700 28.65 24.33
09-10-13 28.01 28.31 27.75 5,956,800 28.02 23.80
09-10-12 27.48 28.40 27.44 5,440,000 28.10 23.86
Date Open High Low Vol Cls adjCls
09-10-09 26.28 27.45 26.26 4,082,200 27.41 23.28
09-10-08 26.86 26.93 26.20 4,559,700 26.37 22.39
09-10-07 26.96 27.05 26.65 2,599,800 26.77 22.73
09-10-06 26.55 27.05 26.43 4,348,000 26.98 22.91
09-10-05 26.26 26.52 26.05 4,871,100 26.36 22.39
09-10-02 26.43 26.87 26.22 4,945,400 26.26 22.30
09-10-01 27.57 27.70 26.57 5,957,300 26.57 22.56
09-09-30 27.09 27.90 27.09 6,399,000 27.58 23.42
09-09-29 28.05 28.14 27.25 4,968,300 27.28 23.17
Date Open High Low Vol Cls adjCls
09-09-28 27.77 28.25 27.67 2,331,600 28.02 23.80
09-09-25 27.30 27.74 27.13 4,194,600 27.58 23.42
09-09-24 27.88 27.89 27.18 4,114,400 27.38 23.25
09-09-23 27.37 28.36 27.36 5,829,600 27.70 23.52
09-09-22 27.29 27.42 26.92 4,367,500 27.28 23.17
09-09-21 27.17 27.44 26.93 3,976,300 27.20 23.10
09-09-18 27.65 27.80 27.19 5,134,700 27.28 23.17
09-09-17 27.45 27.84 27.37 4,373,900 27.47 23.33
09-09-16 28.05 28.35 27.53 7,857,400 27.66 23.49
Date Open High Low Vol Cls adjCls
09-09-15 28.79 28.98 28.50 3,042,000 28.55 24.25
09-09-14 28.37 28.69 28.28 3,756,900 28.68 24.36
09-09-11 29.38 29.38 28.25 7,519,700 28.39 24.11
09-09-10 29.12 29.71 29.09 5,288,400 29.40 24.97
09-09-09 29.30 29.42 28.90 2,928,900 29.28 24.87
09-09-08 28.97 29.33 28.75 4,383,800 29.30 24.88
09-09-04 28.03 28.85 27.96 2,990,500 28.80 24.46
09-09-03 27.83 28.16 27.53 3,980,400 28.15 23.91
09-09-02 27.57 28.15 27.47 2,801,200 27.56 23.40
Date Open High Low Vol Cls adjCls
09-09-01 28.08 28.94 27.68 4,116,300 27.76 23.57
09-08-31 28.44 28.58 28.09 2,865,000 28.25 23.99
09-08-28 28.85 29.22 28.49 3,937,300 28.68 24.36
09-08-27 28.50 28.63 28.15 4,668,800 28.59 24.28
09-08-26 28.40 28.78 28.34 4,009,700 28.64 24.32
09-08-25 28.08 28.49 28.07 5,187,400 28.37 24.09
09-08-24 28.49 28.62 28.08 5,868,700 28.24 23.81
09-08-21 28.21 28.44 27.64 6,469,700 28.42 23.96
09-08-20 27.66 28.04 27.40 6,342,800 27.97 23.58
Date Open High Low Vol Cls adjCls
09-08-19 25.98 27.90 25.80 11,696,100 27.80 23.44
09-08-18 26.82 27.30 26.76 4,816,200 27.22 22.95
09-08-17 27.11 27.15 26.56 4,428,500 26.76 22.56
09-08-14 27.68 27.70 27.02 4,344,000 27.39 23.10
09-08-13 27.97 28.00 27.32 4,374,100 27.81 23.45
09-08-12 27.15 27.55 27.07 3,295,300 27.20 22.94
09-08-11 26.95 27.48 26.91 2,490,200 27.10 22.85
09-08-10 27.01 27.42 26.81 3,136,700 27.16 22.90
09-08-07 27.37 27.78 26.85 4,519,900 27.05 22.81
Date Open High Low Vol Cls adjCls
09-08-06 27.80 27.89 27.02 2,546,100 27.28 23.00
09-08-05 27.89 28.08 27.28 1,796,500 27.57 23.25
09-08-04 27.51 27.88 27.35 2,894,900 27.80 23.44
09-08-03 27.49 27.83 27.34 3,381,500 27.60 23.27
09-07-31 27.53 27.81 27.25 3,103,700 27.37 23.08
09-07-30 27.77 28.21 27.31 5,026,000 27.47 23.16
09-07-29 27.32 27.52 27.10 2,828,400 27.50 23.19
09-07-28 27.35 27.84 27.15 3,074,300 27.55 23.23
09-07-27 27.35 27.57 26.97 3,027,300 27.52 23.21
Date Open High Low Vol Cls adjCls
09-07-24 27.05 27.37 26.74 3,333,600 27.37 23.08
09-07-23 26.74 27.61 26.50 5,782,700 27.39 23.10
09-07-22 25.51 26.84 25.50 7,585,100 26.70 22.51
09-07-21 25.74 25.90 25.10 3,939,000 25.68 21.65
09-07-20 25.81 26.00 25.52 4,795,300 25.82 21.77
09-07-17 25.40 25.68 25.14 3,731,800 25.61 21.59
09-07-16 24.66 25.47 24.61 4,477,500 25.33 21.36
09-07-15 24.55 25.16 24.52 4,831,700 24.94 21.03
09-07-14 24.07 24.31 23.92 4,552,800 24.18 20.39
Date Open High Low Vol Cls adjCls
09-07-13 23.96 24.30 23.42 3,478,100 24.27 20.46
09-07-10 23.89 24.20 23.32 4,647,500 23.95 20.19
09-07-09 23.53 24.23 23.44 4,197,700 24.03 20.26
09-07-08 23.88 24.07 23.21 4,248,600 23.46 19.78
09-07-07 24.05 24.48 23.78 4,022,500 23.80 20.07
09-07-06 24.57 24.69 23.74 3,511,800 24.08 20.30
09-07-02 24.51 24.77 24.25 3,727,600 24.70 20.83
09-07-01 24.88 25.35 24.77 2,762,700 24.86 20.96
09-06-30 24.69 25.07 24.40 3,876,300 24.78 20.89
Date Open High Low Vol Cls adjCls
09-06-29 24.87 25.11 24.58 3,125,000 24.68 20.81
09-06-26 24.71 25.15 24.50 3,994,400 24.78 20.89
09-06-25 24.36 24.81 23.95 7,470,900 24.79 20.90
09-06-24 23.49 24.01 23.40 4,573,800 23.73 20.01
09-06-23 23.65 23.90 23.23 4,682,500 23.34 19.68
09-06-22 24.43 24.72 23.62 4,152,400 23.65 19.94
09-06-19 24.32 24.75 24.31 3,000,000 24.54 20.69
09-06-18 24.62 24.77 24.24 2,989,400 24.41 20.58
09-06-17 24.45 24.97 24.14 4,625,100 24.64 20.78
Date Open High Low Vol Cls adjCls
09-06-16 25.07 25.13 24.17 4,609,300 24.41 20.58
09-06-15 25.12 25.30 24.41 4,724,000 25.00 21.08
09-06-12 25.77 25.82 25.20 4,751,700 25.40 21.42
09-06-11 25.76 25.94 25.59 5,723,800 25.74 21.70
09-06-10 25.85 25.85 25.25 5,917,300 25.71 21.68
09-06-09 24.94 26.05 24.78 8,904,200 25.73 21.70
09-06-08 24.33 24.64 23.98 3,098,100 24.43 20.60
09-06-05 24.86 24.88 24.10 3,396,900 24.43 20.60
09-06-04 24.37 24.87 23.98 4,576,300 24.56 20.71
Date Open High Low Vol Cls adjCls
09-06-03 24.13 24.36 23.79 4,741,500 24.35 20.53
09-06-02 24.97 24.97 24.23 4,862,800 24.48 20.64
09-06-01 24.84 25.32 24.78 6,267,500 25.03 21.11
09-05-29 24.15 24.46 23.62 7,810,000 24.41 20.58
09-05-28 24.08 24.19 23.38 6,439,400 24.15 20.36
09-05-27 23.60 24.49 23.43 8,399,000 23.94 20.19
09-05-26 23.50 23.87 23.36 6,963,400 23.66 19.78
09-05-22 23.71 23.80 23.20 5,595,900 23.59 19.72
09-05-21 23.59 23.79 23.00 9,536,500 23.57 19.71
Date Open High Low Vol Cls adjCls
09-05-20 23.43 24.32 23.30 27,693,900 23.80 19.90
09-05-19 19.93 20.79 19.73 7,499,800 20.58 17.21
09-05-18 19.64 20.01 19.51 7,538,900 19.90 16.64
09-05-15 20.13 20.13 19.14 10,767,400 19.46 16.27
09-05-14 20.16 20.46 20.01 7,099,500 20.09 16.80
09-05-13 20.31 20.70 20.01 4,437,800 20.12 16.82
09-05-12 20.91 20.97 20.22 5,658,200 20.61 17.23
09-05-11 20.44 21.33 20.10 6,008,300 20.81 17.40
09-05-08 21.88 21.88 20.53 7,735,600 20.67 17.28
Date Open High Low Vol Cls adjCls
09-05-07 22.90 22.90 21.18 5,504,000 21.56 18.03
09-05-06 22.20 22.84 21.88 7,191,400 22.62 18.91
09-05-05 22.05 22.15 21.63 4,190,600 22.00 18.39
09-05-04 21.41 22.12 21.15 5,724,700 22.06 18.44
09-05-01 21.04 21.61 20.85 4,972,200 21.15 17.68
09-04-30 20.75 21.81 20.75 4,857,000 21.28 17.79
09-04-29 20.80 21.03 20.50 3,388,500 20.78 17.37
09-04-28 20.66 20.92 20.34 3,181,800 20.55 17.18
09-04-27 20.81 21.37 20.76 4,282,400 20.84 17.42
Date Open High Low Vol Cls adjCls
09-04-24 21.02 21.30 20.53 4,387,900 21.16 17.69
09-04-23 20.87 20.95 20.32 5,884,000 20.91 17.48
09-04-22 20.63 21.35 20.24 5,674,900 20.93 17.50
09-04-21 20.80 21.10 20.16 6,539,100 20.75 17.35
09-04-20 21.06 21.27 20.37 4,485,400 20.68 17.29
09-04-17 21.07 21.51 20.74 5,064,400 21.41 17.90
09-04-16 20.45 21.39 20.45 5,849,800 21.29 17.80
09-04-15 20.48 20.48 20.08 5,555,100 20.42 17.07
09-04-14 20.31 20.94 20.23 4,723,100 20.85 17.43
Date Open High Low Vol Cls adjCls
09-04-13 20.50 20.67 20.20 7,503,700 20.55 17.18
09-04-09 20.48 20.95 20.28 4,836,200 20.76 17.36
09-04-08 20.15 20.26 19.74 4,006,800 20.13 16.83
09-04-07 20.01 20.43 19.77 3,924,400 19.87 16.61
09-04-06 20.49 20.49 19.78 5,794,700 20.34 17.01
09-04-03 19.41 20.70 19.36 8,555,100 20.63 17.25
09-04-02 19.44 20.04 19.26 4,629,700 19.59 16.38
09-04-01 18.90 19.19 18.59 9,714,700 19.00 15.89
09-03-31 19.68 19.68 19.18 4,449,100 19.27 16.11
Date Open High Low Vol Cls adjCls
09-03-30 19.84 19.94 19.18 3,602,000 19.32 16.15
09-03-27 19.91 20.14 19.80 4,045,100 19.98 16.70
09-03-26 20.10 20.41 19.87 6,851,200 20.20 16.89
09-03-25 20.35 20.63 19.42 7,193,100 19.83 16.58
09-03-24 20.07 20.30 19.83 4,579,200 20.04 16.76
09-03-23 20.00 20.71 19.74 7,027,400 20.32 16.99
09-03-20 20.29 20.47 19.48 6,233,500 19.59 16.38
09-03-19 20.88 20.91 20.06 5,734,500 20.28 16.96
09-03-18 20.16 20.75 19.97 6,603,900 20.61 17.23
Date Open High Low Vol Cls adjCls
09-03-17 19.71 20.24 19.52 5,394,800 20.24 16.92
09-03-16 20.27 20.35 19.56 7,824,900 19.59 16.38
09-03-13 19.97 20.22 19.62 7,264,400 20.16 16.86
09-03-12 19.43 20.03 19.30 7,107,600 19.95 16.68
09-03-11 19.33 19.74 19.07 6,022,900 19.43 16.25
09-03-10 18.40 19.21 18.20 6,567,400 19.17 16.03
09-03-09 18.55 18.90 18.01 7,075,500 18.05 15.09
09-03-06 18.93 19.38 18.11 8,557,800 18.48 15.45
09-03-05 18.56 19.18 18.55 7,292,400 18.78 15.70
Date Open High Low Vol Cls adjCls
09-03-04 18.28 19.22 18.27 9,190,500 18.92 15.82
09-03-03 18.19 18.59 17.91 8,783,100 18.24 15.08
09-03-02 18.29 18.63 17.82 6,576,000 17.93 14.83
09-02-27 18.49 19.05 18.43 7,272,600 18.64 15.41
09-02-26 19.50 19.96 18.76 7,597,500 18.77 15.52
09-02-25 18.66 19.71 18.56 8,259,900 19.26 15.93
09-02-24 18.45 18.84 18.27 6,642,300 18.78 15.53
09-02-23 19.45 19.61 18.21 8,867,900 18.34 15.17
09-02-20 19.08 19.80 19.06 9,542,600 19.30 15.96
Date Open High Low Vol Cls adjCls
09-02-19 20.15 20.74 19.36 7,847,000 19.40 16.04
09-02-18 20.40 20.50 19.79 9,218,300 20.02 16.55
09-02-17 20.97 21.00 19.87 7,753,900 20.00 16.54
09-02-13 21.03 21.87 21.01 6,320,200 21.38 17.68
09-02-12 20.57 21.35 20.47 7,062,800 21.13 17.47
09-02-11 21.07 21.26 20.44 6,279,800 20.90 17.28
09-02-10 22.14 22.48 20.86 7,781,500 21.02 17.38
09-02-09 22.34 22.48 22.00 3,796,000 22.31 18.45
09-02-06 21.85 22.53 21.78 5,539,600 22.38 18.51
Date Open High Low Vol Cls adjCls
09-02-05 20.81 22.39 20.71 9,566,400 21.98 18.18
09-02-04 20.82 21.86 20.59 5,860,000 21.04 17.40
09-02-03 20.32 20.96 19.85 6,039,800 20.82 17.22
09-02-02 19.98 20.52 19.41 5,056,600 20.32 16.80
09-01-30 20.76 20.81 19.84 6,515,400 19.98 16.52
09-01-29 21.01 21.44 20.24 5,654,300 20.44 16.90
09-01-28 20.93 21.70 20.79 8,227,500 21.29 17.60
09-01-27 19.83 20.67 19.56 5,448,100 20.54 16.98
09-01-26 19.71 20.37 19.39 5,753,700 19.69 16.28
Date Open High Low Vol Cls adjCls
09-01-23 18.42 20.03 18.42 6,308,800 19.66 16.26
09-01-22 18.65 19.15 18.39 6,430,400 18.93 15.65
09-01-21 18.06 19.07 18.06 6,770,100 18.90 15.63
09-01-20 19.64 19.77 18.76 5,205,000 18.77 15.52
09-01-16 19.44 20.02 19.01 6,052,900 19.83 16.40
09-01-15 18.59 19.29 18.37 6,168,900 19.10 15.79
09-01-14 19.00 19.16 18.44 5,254,700 18.60 15.38
09-01-13 19.08 19.85 18.92 4,729,000 19.35 16.00
09-01-12 19.32 19.33 18.82 3,393,500 19.05 15.75
Date Open High Low Vol Cls adjCls
09-01-09 19.74 19.84 19.17 3,264,700 19.37 16.02
09-01-08 19.70 19.83 19.17 3,763,200 19.77 16.35
09-01-07 19.80 20.02 19.42 4,462,900 19.75 16.33
09-01-06 19.57 20.60 19.56 5,710,900 20.52 16.97
09-01-05 19.52 19.97 19.41 4,380,100 19.57 16.18
09-01-02 19.00 19.78 18.76 3,264,900 19.67 16.27
08-12-31 18.82 19.34 18.74 2,585,200 19.02 15.73
08-12-30 18.16 18.94 18.16 2,498,200 18.84 15.58
08-12-29 18.25 18.26 17.92 3,589,100 18.11 14.98
Date Open High Low Vol Cls adjCls
08-12-26 18.27 18.34 18.09 872,200 18.14 15.00
08-12-24 18.20 18.34 18.00 607,000 18.19 15.04
08-12-23 18.48 18.80 17.92 2,453,400 18.03 14.91
08-12-22 18.99 19.00 17.99 4,945,200 18.35 15.17
08-12-19 18.46 19.14 18.43 6,016,200 18.97 15.69
08-12-18 19.41 19.68 17.96 5,280,600 18.24 15.08
08-12-17 19.84 20.01 19.17 4,899,000 19.68 16.27
08-12-16 18.76 20.14 18.62 6,552,300 19.98 16.52
08-12-15 19.38 19.40 18.40 4,629,600 18.87 15.60
Date Open High Low Vol Cls adjCls
08-12-12 18.03 19.60 17.83 6,481,200 19.38 16.03
08-12-11 18.15 18.97 17.90 8,383,800 18.46 15.26
08-12-10 18.42 18.51 17.80 5,364,900 18.18 15.03
08-12-09 16.50 18.61 16.39 11,045,400 18.06 14.93
08-12-08 17.07 17.27 16.46 7,111,700 16.71 13.82
08-12-05 15.58 16.68 15.29 8,356,400 16.66 13.78
08-12-04 17.00 17.10 15.93 6,056,000 16.19 13.39
08-12-03 16.00 17.35 15.87 8,417,900 17.30 14.31
08-12-02 16.16 16.50 15.69 6,109,900 16.35 13.35
Date Open High Low Vol Cls adjCls
08-12-01 16.72 16.73 16.09 7,295,100 16.10 13.15
08-11-28 17.63 17.72 16.95 2,172,600 17.10 13.97
08-11-26 16.95 17.93 16.67 5,794,100 17.75 14.50
08-11-25 18.35 19.80 16.31 12,015,200 16.95 13.84
08-11-24 17.10 18.55 16.95 6,792,400 18.17 14.84
08-11-21 17.24 17.37 16.23 9,731,600 16.92 13.82
08-11-20 17.47 18.40 16.62 6,036,200 16.94 13.84
08-11-19 18.55 18.87 17.53 4,490,400 17.53 14.32
08-11-18 18.91 19.31 18.17 5,862,000 18.75 15.31
Date Open High Low Vol Cls adjCls
08-11-17 18.65 19.51 18.65 4,378,400 18.80 15.36
08-11-14 19.91 20.32 19.17 5,988,500 19.29 15.76
08-11-13 19.36 20.29 18.46 9,382,600 20.23 16.52
08-11-12 19.32 20.08 19.20 6,218,900 19.23 15.71
08-11-11 19.50 20.07 19.45 5,113,300 19.64 16.04
08-11-10 20.82 20.96 19.54 3,847,000 19.79 16.16
08-11-07 19.84 20.52 19.52 3,783,600 20.50 16.74
08-11-06 20.54 21.08 19.73 4,843,100 19.86 16.22
08-11-05 21.95 22.09 20.89 5,245,300 20.92 17.09
Date Open High Low Vol Cls adjCls
08-11-04 21.72 22.40 21.39 6,337,000 22.20 18.13
08-11-03 21.43 21.61 21.07 3,123,500 21.14 17.27
08-10-31 21.20 21.86 21.01 5,740,600 21.36 17.45
08-10-30 21.50 21.98 20.76 7,926,400 21.45 17.52
08-10-29 21.25 21.65 20.62 6,275,500 20.95 17.11
08-10-28 19.86 21.40 19.51 6,288,200 21.37 17.45
08-10-27 18.92 20.22 18.88 5,914,900 19.34 15.80
08-10-24 18.46 19.93 18.02 6,166,100 19.27 15.74
08-10-23 19.61 19.77 18.77 7,190,500 19.56 15.98
Date Open High Low Vol Cls adjCls
08-10-22 19.84 20.34 19.10 5,444,900 19.53 15.95
08-10-21 19.75 20.47 19.65 5,031,500 19.94 16.29
08-10-20 20.41 20.76 19.84 7,120,200 20.33 16.61
08-10-17 19.98 20.92 19.15 6,586,300 20.10 16.42
08-10-16 20.02 20.24 18.59 11,215,100 20.23 16.52
08-10-15 21.50 22.77 19.66 8,983,900 19.75 16.13
08-10-14 24.43 24.80 22.25 5,473,900 22.77 18.60
08-10-13 21.96 24.04 21.60 6,865,700 24.02 19.62
08-10-10 21.34 22.87 20.37 10,232,200 21.40 17.48
Date Open High Low Vol Cls adjCls
08-10-09 22.67 23.44 22.06 6,813,200 22.12 18.07
08-10-08 21.91 23.88 21.91 8,642,400 22.71 18.55
08-10-07 23.53 24.09 22.34 6,008,900 22.41 18.30
08-10-06 24.27 24.27 22.56 9,524,500 23.68 19.34
08-10-03 25.10 25.69 24.52 5,423,300 24.64 20.13
08-10-02 25.82 25.83 24.85 4,354,300 25.00 20.42
08-10-01 26.08 26.30 25.66 3,845,600 26.17 21.38
08-09-30 25.66 26.45 25.39 4,586,100 26.35 21.52
08-09-29 26.54 26.65 24.95 5,998,000 25.26 20.63
Date Open High Low Vol Cls adjCls
08-09-26 26.56 26.93 26.00 4,222,600 26.87 21.95
08-09-25 26.78 27.18 26.34 4,522,800 26.56 21.69
08-09-24 26.42 27.03 26.18 3,635,000 26.61 21.73
08-09-23 26.98 27.55 26.17 4,312,100 26.60 21.73
08-09-22 27.67 27.87 26.83 4,775,900 26.97 22.03
08-09-19 29.31 29.54 27.17 8,962,400 27.67 22.60
08-09-18 25.85 30.68 25.05 9,333,600 27.88 22.77
08-09-17 26.10 26.10 25.12 9,216,500 25.37 20.72
08-09-16 25.94 26.68 25.63 7,162,500 26.38 21.55
Date Open High Low Vol Cls adjCls
08-09-15 26.15 26.93 25.96 7,361,700 26.23 21.42
08-09-12 26.30 26.83 25.83 5,839,800 26.75 21.85
08-09-11 26.10 26.92 25.98 4,968,300 26.71 21.82
08-09-10 26.58 26.83 26.26 4,267,700 26.40 21.56
08-09-09 27.18 27.26 26.22 5,959,200 26.23 21.42
08-09-08 28.01 28.15 27.03 8,123,100 27.40 22.38
08-09-05 25.99 27.67 25.99 8,013,500 27.50 22.46
08-09-04 26.11 26.59 26.00 7,300,300 26.19 21.39
08-09-03 27.43 27.70 26.10 12,779,300 26.24 21.43
Date Open High Low Vol Cls adjCls
08-09-02 28.36 28.61 27.35 4,761,100 27.59 22.54
08-08-29 28.01 28.15 27.75 3,141,000 27.96 22.84
08-08-28 28.27 28.45 28.07 3,913,000 28.18 23.02
08-08-27 27.95 28.28 27.71 3,863,200 28.19 23.03
08-08-26 28.40 28.47 27.97 4,714,000 28.13 22.81
08-08-25 28.79 28.89 28.34 4,161,100 28.36 23.00
08-08-22 28.97 29.13 28.65 5,552,000 28.84 23.39
08-08-21 29.14 29.27 28.55 6,948,600 28.70 23.28
08-08-20 31.14 31.40 29.03 11,062,800 29.29 23.75
Date Open High Low Vol Cls adjCls
08-08-19 32.06 32.57 31.77 5,789,200 32.14 26.07
08-08-18 32.59 32.78 31.82 2,681,200 32.18 26.10
08-08-15 33.53 33.53 32.45 2,966,600 32.57 26.41
08-08-14 32.14 33.03 32.09 2,947,700 32.86 26.65
08-08-13 32.50 32.80 32.19 2,705,800 32.41 26.28
08-08-12 32.45 32.71 32.17 3,117,700 32.39 26.27
08-08-11 32.06 33.27 32.06 3,230,100 32.70 26.52
08-08-08 31.49 32.34 31.25 3,432,400 32.26 26.16
08-08-07 31.39 32.09 31.06 3,813,000 31.51 25.55
Date Open High Low Vol Cls adjCls
08-08-06 31.05 31.64 30.61 2,930,400 31.49 25.54
08-08-05 30.45 31.15 30.27 3,465,800 31.10 25.22
08-08-04 30.25 30.51 30.06 2,326,800 30.15 24.45
08-08-01 30.55 30.75 29.79 2,814,500 30.20 24.49
08-07-31 30.31 31.15 30.31 4,134,300 30.51 24.74
08-07-30 30.11 30.80 30.03 3,838,000 30.67 24.87
08-07-29 29.50 30.37 29.45 3,280,900 29.96 24.30
08-07-28 29.96 30.19 29.38 3,565,700 29.46 23.89
08-07-25 30.10 30.20 29.54 4,163,500 30.11 24.42
Date Open High Low Vol Cls adjCls
08-07-24 30.71 30.75 29.91 3,215,700 29.99 24.32
08-07-23 30.22 31.23 30.00 4,462,100 30.89 25.05
08-07-22 30.44 30.68 29.85 5,957,400 30.23 24.52
08-07-21 31.82 32.06 30.90 3,237,200 31.26 25.35
08-07-18 31.83 31.83 30.92 3,310,800 31.65 25.67
08-07-17 31.56 32.10 31.07 3,922,300 31.83 25.81
08-07-16 30.47 31.70 30.11 5,592,300 31.45 25.51
08-07-15 29.87 30.84 29.55 6,427,400 30.32 24.59
08-07-14 30.71 30.77 29.65 4,506,300 30.00 24.33
Date Open High Low Vol Cls adjCls
08-07-11 29.70 30.74 29.47 5,742,600 30.34 24.61
08-07-10 29.80 30.30 29.35 5,995,500 30.10 24.41
08-07-09 30.66 30.87 29.74 6,617,300 29.74 24.12
08-07-08 30.98 31.20 30.26 7,270,600 31.06 25.19
08-07-07 31.00 32.06 30.61 7,097,100 30.92 25.08
08-07-03 31.45 31.49 30.42 3,002,300 30.71 24.91
08-07-02 31.80 33.10 30.99 4,958,000 31.24 25.34
08-07-01 31.49 31.77 31.02 4,536,600 31.72 25.72
08-06-30 31.71 32.40 31.61 4,834,000 31.77 25.77
Date Open High Low Vol Cls adjCls
08-06-27 32.08 32.17 31.35 3,941,800 31.70 25.71
08-06-26 33.00 33.09 31.89 5,926,200 32.00 25.95
08-06-25 33.17 34.41 33.14 4,185,100 33.43 27.11
08-06-24 32.70 33.65 32.66 3,429,300 33.10 26.84
08-06-23 33.35 33.84 32.79 2,740,000 32.83 26.62
08-06-20 33.46 33.75 32.92 4,902,700 33.25 26.97
08-06-19 32.69 34.06 32.69 5,222,900 33.78 27.40
08-06-18 33.34 33.71 32.62 4,603,100 32.79 26.59
08-06-17 34.32 34.59 33.75 4,707,000 33.75 27.37
Date Open High Low Vol Cls adjCls
08-06-16 33.80 34.50 33.80 4,689,500 34.25 27.78
08-06-13 33.12 33.95 33.12 4,166,300 33.93 27.52
08-06-12 32.95 33.47 32.74 5,208,400 33.07 26.82
08-06-11 33.93 33.93 32.84 6,234,700 32.84 26.63
08-06-10 34.26 34.34 33.53 5,749,000 33.96 27.54
08-06-09 34.88 35.07 34.05 5,401,400 34.66 28.11
08-06-06 36.08 36.08 34.80 5,389,800 34.80 28.22
08-06-05 36.01 36.28 35.59 4,799,900 36.03 29.22
08-06-04 35.15 36.17 35.10 6,032,500 35.87 29.09
Date Open High Low Vol Cls adjCls
08-06-03 35.12 35.54 34.66 6,694,100 35.19 28.54
08-06-02 35.03 35.32 34.37 4,467,800 34.87 28.28
08-05-30 34.41 35.40 34.41 4,810,200 35.11 28.47
08-05-29 34.12 34.73 34.03 4,343,800 34.41 27.91
08-05-28 34.63 34.81 34.09 3,450,400 34.32 27.83
08-05-27 33.80 34.81 33.80 4,649,000 34.60 27.90
08-05-23 33.78 33.88 33.13 3,669,800 33.81 27.26
08-05-22 33.30 34.27 33.28 5,757,700 33.81 27.26
08-05-21 32.75 33.75 32.46 11,840,800 33.35 26.89
Date Open High Low Vol Cls adjCls
08-05-20 35.46 35.52 34.28 6,376,600 34.75 28.02
08-05-19 35.66 36.35 35.48 4,961,300 35.70 28.78
08-05-16 35.39 35.50 34.71 4,279,400 35.46 28.59
08-05-15 34.73 35.48 34.50 4,130,900 35.40 28.54
08-05-14 34.53 35.42 34.46 3,598,200 34.65 27.94
08-05-13 34.47 34.60 34.24 3,443,500 34.46 27.79
08-05-12 34.20 34.31 33.85 3,646,100 34.20 27.58
08-05-09 33.21 34.33 33.21 3,608,900 34.14 27.53
08-05-08 34.11 34.19 33.46 4,115,600 33.73 27.20
Date Open High Low Vol Cls adjCls
08-05-07 34.30 34.63 33.96 4,991,800 34.11 27.50
08-05-06 33.80 34.44 33.40 4,888,200 34.30 27.66
08-05-05 33.27 33.97 33.13 5,640,100 33.64 27.12
08-05-02 33.80 33.93 32.72 5,178,800 33.32 26.87
08-05-01 32.25 33.92 32.23 5,805,200 33.60 27.09
08-04-30 32.50 32.78 31.97 4,677,400 32.21 25.97
08-04-29 32.55 32.76 32.29 3,472,000 32.43 26.15
08-04-28 32.35 32.43 31.94 3,113,300 32.28 26.03
08-04-25 32.36 32.50 31.64 3,160,300 32.20 25.96
Date Open High Low Vol Cls adjCls
08-04-24 32.01 32.66 31.53 3,440,600 32.36 26.09
08-04-23 31.40 32.78 31.40 4,260,800 32.11 25.89
08-04-22 32.39 32.40 31.07 4,344,000 31.34 25.27
08-04-21 31.80 32.73 31.42 5,122,500 32.63 26.31
08-04-18 31.59 32.08 31.44 3,257,200 31.66 25.53
08-04-17 31.48 31.52 30.80 3,420,800 31.13 25.10
08-04-16 30.55 31.55 30.54 4,672,300 31.44 25.35
08-04-15 29.76 30.32 29.50 3,347,100 30.22 24.37
08-04-14 30.39 30.49 29.82 2,210,800 29.85 24.07
Date Open High Low Vol Cls adjCls
08-04-11 31.12 31.30 30.27 3,163,600 30.34 24.46
08-04-10 30.71 31.75 30.60 6,179,500 31.56 25.45
08-04-09 29.97 30.12 29.26 3,281,000 30.02 24.21
08-04-08 30.40 30.42 29.72 2,999,100 29.90 24.11
08-04-07 30.75 30.93 30.30 4,062,700 30.63 24.70
08-04-04 30.68 31.06 30.35 3,665,000 30.67 24.73
08-04-03 30.13 30.91 29.97 3,224,100 30.71 24.76
08-04-02 30.82 31.08 30.13 4,081,400 30.36 24.48
08-04-01 29.61 30.81 29.61 6,209,600 30.62 24.69
Date Open High Low Vol Cls adjCls
08-03-31 29.04 29.75 28.94 4,900,500 29.52 23.80
08-03-28 29.46 29.98 28.96 5,619,100 28.96 23.35
08-03-27 29.26 29.67 29.05 4,262,300 29.16 23.51
08-03-26 29.41 29.45 28.95 2,825,200 29.21 23.55
08-03-25 29.57 30.05 29.37 7,171,800 29.51 23.79
08-03-24 29.74 30.20 29.07 6,984,300 29.47 23.76
08-03-20 27.58 28.42 27.43 6,390,200 28.35 22.86
08-03-19 28.82 28.82 27.41 5,016,200 27.41 22.10
08-03-18 28.40 28.50 27.76 4,446,800 28.50 22.98
Date Open High Low Vol Cls adjCls
08-03-17 27.03 28.16 27.03 4,720,200 27.93 22.52
08-03-14 28.50 28.50 27.23 5,104,800 27.63 22.28
08-03-13 27.76 28.51 27.40 4,071,900 28.28 22.80
08-03-12 27.73 28.26 27.60 3,269,500 27.84 22.45
08-03-11 27.76 27.90 27.20 4,114,200 27.80 22.42
08-03-10 27.34 27.77 27.10 3,589,800 27.20 21.93
08-03-07 26.55 27.77 26.55 5,371,800 27.37 22.07
08-03-06 27.50 27.64 26.65 4,046,700 26.72 21.54
08-03-05 27.31 27.90 27.23 4,740,800 27.57 22.23
Date Open High Low Vol Cls adjCls
08-03-04 26.70 27.43 26.54 5,008,000 27.32 21.88
08-03-03 26.84 27.14 26.58 4,627,400 26.91 21.55
08-02-29 27.71 27.71 26.85 3,466,100 26.92 21.56
08-02-28 28.25 28.39 27.85 3,011,800 27.95 22.39
08-02-27 28.48 28.69 28.06 5,025,000 28.39 22.74
08-02-26 28.29 28.64 28.12 5,808,000 28.48 22.81
08-02-25 28.14 28.65 27.79 4,819,100 28.39 22.74
08-02-22 28.70 28.79 27.78 5,373,500 28.19 22.58
08-02-21 28.50 29.49 28.30 9,493,300 28.63 22.93
Date Open High Low Vol Cls adjCls
08-02-20 27.91 27.91 27.18 7,582,900 27.72 22.20
08-02-19 27.62 28.26 27.39 4,237,700 27.43 21.97
08-02-15 28.30 28.31 27.76 4,055,100 27.93 22.37
08-02-14 28.62 28.66 28.12 7,023,000 28.33 22.69
08-02-13 28.53 28.83 28.32 3,274,600 28.55 22.87
08-02-12 28.35 28.75 28.19 2,971,100 28.27 22.64
08-02-11 27.66 28.56 27.66 2,893,200 28.25 22.63
08-02-08 27.60 28.06 27.46 3,494,600 27.77 22.24
08-02-07 27.26 27.97 26.94 3,685,100 27.73 22.21
Date Open High Low Vol Cls adjCls
08-02-06 27.78 28.06 27.22 3,172,400 27.37 21.92
08-02-05 28.24 28.38 27.58 3,739,200 27.65 22.15
08-02-04 29.00 29.10 28.60 2,636,000 28.70 22.99
08-02-01 27.90 29.21 27.90 4,580,500 29.10 23.31
08-01-31 27.68 28.60 27.64 4,778,200 28.36 22.72
08-01-30 28.00 28.45 27.63 4,542,000 28.00 22.43
08-01-29 28.30 28.34 27.76 3,027,700 28.20 22.59
08-01-28 27.94 28.10 27.28 3,114,200 28.06 22.48
08-01-25 29.18 29.50 27.66 5,718,500 27.72 22.20
Date Open High Low Vol Cls adjCls
08-01-24 28.00 29.06 27.91 5,599,800 28.92 23.16
08-01-23 26.53 28.00 26.15 5,398,900 27.99 22.42
08-01-22 26.99 27.54 26.60 4,406,000 27.18 21.77
08-01-18 27.20 27.80 27.00 4,839,200 27.54 22.06
08-01-17 27.52 27.97 26.90 4,002,300 26.97 21.60
08-01-16 26.16 27.99 26.16 6,775,700 27.49 22.02
08-01-15 26.99 27.48 26.36 5,396,300 26.46 21.19
08-01-14 26.68 27.47 26.60 5,746,800 27.20 21.79
08-01-11 27.48 27.48 26.42 3,810,300 26.52 21.24
Date Open High Low Vol Cls adjCls
08-01-10 27.17 27.77 26.90 3,643,900 27.66 22.16
08-01-09 27.97 27.98 26.90 6,033,200 27.42 21.96
08-01-08 28.76 29.13 27.76 4,130,800 27.81 22.28
08-01-07 29.04 29.22 28.44 3,305,000 28.76 23.04
08-01-04 29.84 29.85 28.86 4,037,400 29.13 23.33
08-01-03 30.38 30.47 29.86 3,744,800 29.91 23.96
08-01-02 31.19 31.51 30.32 3,838,200 30.37 24.33
07-12-31 31.40 31.91 31.31 2,506,600 31.70 25.39
07-12-28 31.16 31.57 31.16 2,054,300 31.56 25.28
Date Open High Low Vol Cls adjCls
07-12-27 31.80 32.00 31.22 1,561,100 31.29 25.06
07-12-26 31.91 32.08 31.75 1,084,100 31.95 25.59
07-12-24 31.77 32.13 31.62 707,900 31.98 25.62
07-12-21 32.00 32.23 31.72 2,426,400 31.86 25.52
07-12-20 31.44 31.71 31.33 1,814,400 31.63 25.34
07-12-19 31.34 31.53 31.03 1,873,100 31.38 25.14
07-12-18 31.46 31.62 31.15 2,010,500 31.40 25.15
07-12-17 31.93 32.05 31.32 2,200,400 31.40 25.15
07-12-14 31.73 32.36 31.66 2,901,300 32.13 25.74
Date Open High Low Vol Cls adjCls
07-12-13 31.74 32.12 31.48 2,221,300 32.02 25.65
07-12-12 32.46 32.64 31.47 4,040,000 31.79 25.46
07-12-11 32.09 32.55 31.62 6,046,000 31.69 25.38
07-12-10 31.33 31.91 31.27 4,821,900 31.77 25.45
07-12-07 31.62 31.65 31.24 3,228,900 31.31 25.08
07-12-06 31.30 31.59 31.08 3,532,500 31.55 25.27
07-12-05 30.65 31.46 30.47 3,760,600 31.31 25.08
07-12-04 30.57 30.97 30.29 3,612,800 30.36 24.17
07-12-03 31.04 31.19 30.66 3,211,600 30.69 24.44
Date Open High Low Vol Cls adjCls
07-11-30 31.50 31.81 30.68 4,081,900 30.78 24.51
07-11-29 32.06 32.09 31.17 4,178,900 31.39 24.99
07-11-28 32.83 33.58 31.93 7,327,800 32.23 25.66
07-11-27 30.95 31.26 30.19 4,512,700 31.22 24.86
07-11-26 31.10 31.23 30.45 3,312,800 30.46 24.25
07-11-23 31.13 31.39 30.93 1,516,000 31.16 24.81
07-11-21 31.30 31.54 30.85 4,979,600 31.04 24.72
07-11-20 31.97 32.56 31.15 6,289,700 31.48 25.07
07-11-19 32.47 32.99 31.89 2,980,800 31.98 25.46
Date Open High Low Vol Cls adjCls
07-11-16 32.80 32.99 32.21 3,197,300 32.61 25.97
07-11-15 32.80 33.20 32.44 2,474,300 32.63 25.98
07-11-14 33.11 33.42 32.70 2,999,700 32.85 26.16
07-11-13 32.29 33.00 32.29 3,085,600 32.98 26.26
07-11-12 32.28 32.59 31.98 4,067,200 32.08 25.54
07-11-09 32.21 32.84 32.16 3,987,500 32.40 25.80
07-11-08 33.01 33.04 31.93 4,467,600 32.71 26.05
07-11-07 33.36 33.65 32.79 2,697,900 32.82 26.13
07-11-06 33.38 33.80 33.30 2,709,000 33.70 26.83
Date Open High Low Vol Cls adjCls
07-11-05 32.85 33.83 32.64 3,299,300 33.45 26.63
07-11-02 32.79 32.96 32.23 3,605,700 32.90 26.20
07-11-01 33.44 33.50 32.69 3,089,400 32.74 26.07
07-10-31 33.53 33.75 32.93 3,616,500 33.46 26.64
07-10-30 33.17 33.82 33.17 2,490,600 33.48 26.66
07-10-29 33.20 33.63 33.08 1,529,700 33.17 26.41
07-10-26 33.26 33.46 32.80 2,058,500 33.03 26.30
07-10-25 33.73 34.08 32.88 3,226,700 33.06 26.32
07-10-24 33.90 33.90 32.93 2,975,900 33.80 26.91
Date Open High Low Vol Cls adjCls
07-10-23 34.41 34.62 33.43 4,361,300 34.05 27.11
07-10-22 34.50 34.75 34.12 2,575,700 34.46 27.44
07-10-19 35.39 35.49 34.52 3,079,900 34.63 27.57
07-10-18 35.50 35.82 35.12 1,701,900 35.55 28.31
07-10-17 36.10 36.40 35.38 2,809,900 35.59 28.34
07-10-16 35.71 36.58 35.50 2,765,800 35.79 28.50
07-10-15 36.25 36.63 36.03 1,761,200 36.09 28.74
07-10-12 36.14 36.80 36.06 2,137,700 36.37 28.96
07-10-11 36.58 37.21 35.60 3,745,500 35.86 28.55
Date Open High Low Vol Cls adjCls
07-10-10 36.69 36.93 36.33 2,885,300 36.50 29.06
07-10-09 36.71 36.83 36.33 3,565,500 36.73 29.25
07-10-08 36.59 36.96 36.46 1,533,600 36.78 29.29
07-10-05 36.40 36.84 36.23 2,191,800 36.56 29.11
07-10-04 36.44 36.44 35.70 2,376,400 36.18 28.81
07-10-03 36.08 36.22 35.86 2,435,400 36.08 28.73
07-10-02 36.99 37.00 36.23 2,725,200 36.37 28.96
07-10-01 36.25 37.08 36.16 3,550,600 36.94 29.41
07-09-28 36.53 36.84 36.12 3,225,300 36.16 28.79
Date Open High Low Vol Cls adjCls
07-09-27 36.48 37.05 36.44 2,334,200 36.46 29.03
07-09-26 37.40 37.43 36.16 4,074,900 36.29 28.90
07-09-25 36.60 37.18 36.41 3,058,400 37.07 29.52
07-09-24 36.45 36.98 36.42 2,537,100 36.68 29.21
07-09-21 36.72 36.91 36.51 4,241,600 36.60 29.14
07-09-20 36.25 37.01 36.09 2,629,600 36.72 29.24
07-09-19 36.38 36.59 36.10 2,543,600 36.23 28.85
07-09-18 35.45 36.46 35.39 3,028,400 36.18 28.81
07-09-17 35.15 35.47 34.93 1,930,200 35.21 28.04
Date Open High Low Vol Cls adjCls
07-09-14 35.50 35.61 35.04 3,485,000 35.17 28.00
07-09-13 36.34 36.47 35.62 3,263,500 35.83 28.53
07-09-12 36.93 36.96 36.02 2,765,800 36.09 28.74
07-09-11 36.78 37.18 36.59 3,725,900 36.96 29.43
07-09-10 36.57 37.07 36.22 3,493,800 36.72 29.24
07-09-07 37.30 37.54 36.21 3,464,800 36.57 29.12
07-09-06 37.27 37.85 37.27 2,088,800 37.71 30.03
07-09-05 37.55 37.63 36.83 3,045,700 37.27 29.68
07-09-04 36.98 38.06 36.91 3,086,800 37.84 30.13
Date Open High Low Vol Cls adjCls
07-08-31 36.95 37.17 36.51 2,561,400 36.88 29.37
07-08-30 36.38 37.07 36.27 3,043,400 36.52 29.08
07-08-29 35.83 36.69 35.69 2,675,300 36.62 29.16
07-08-28 36.37 36.55 35.56 3,314,300 35.71 28.29
07-08-27 36.05 36.76 36.05 2,586,400 36.45 28.88
07-08-24 36.32 36.63 35.97 4,178,700 36.21 28.69
07-08-23 36.95 36.99 35.84 3,865,200 36.40 28.84
07-08-22 37.50 37.95 36.66 6,486,800 36.87 29.21
07-08-21 37.99 38.68 36.74 5,363,100 37.72 29.88
Date Open High Low Vol Cls adjCls
07-08-20 37.76 38.61 37.74 3,007,200 38.16 30.23
07-08-17 38.73 38.76 37.18 3,866,700 37.76 29.91
07-08-16 36.55 37.71 36.19 3,813,300 37.56 29.76
07-08-15 37.33 37.99 36.66 3,035,800 36.83 29.18
07-08-14 38.03 38.46 37.31 2,478,000 37.40 29.63
07-08-13 37.87 38.13 37.48 2,454,800 37.78 29.93
07-08-10 37.06 38.89 37.06 3,582,200 37.72 29.88
07-08-09 37.10 38.70 36.93 3,197,200 37.81 29.95
07-08-08 37.40 38.96 36.10 4,091,600 38.03 30.13
Date Open High Low Vol Cls adjCls
07-08-07 36.39 37.34 35.86 4,591,200 36.73 29.10
07-08-06 35.80 36.71 35.18 4,475,500 36.65 29.04
07-08-03 36.49 36.57 35.45 2,870,100 35.46 28.09
07-08-02 36.08 36.70 35.92 2,496,900 36.60 29.00
07-08-01 35.42 36.39 35.11 4,161,000 36.27 28.73
07-07-31 36.16 36.31 35.34 3,598,900 35.45 28.08
07-07-30 35.97 36.44 35.50 2,860,600 36.06 28.57
07-07-27 35.80 36.52 35.58 2,668,900 35.58 28.19
07-07-26 36.66 36.87 35.60 4,297,800 36.05 28.56
Date Open High Low Vol Cls adjCls
07-07-25 37.02 37.53 36.70 3,004,900 36.87 29.21
07-07-24 37.22 37.45 35.97 4,443,300 36.80 29.15
07-07-23 38.25 38.38 37.73 2,064,100 37.83 29.97
07-07-20 37.87 38.44 37.70 3,483,700 38.07 30.16
07-07-19 38.64 38.81 38.04 3,180,700 38.41 30.43
07-07-18 38.77 38.81 37.85 4,964,900 38.54 30.53
07-07-17 39.31 39.60 38.94 4,561,500 39.00 30.90
07-07-16 39.63 39.65 39.14 2,364,600 39.26 31.10
07-07-13 39.82 39.85 39.38 2,177,600 39.63 31.40
Date Open High Low Vol Cls adjCls
07-07-12 39.67 39.91 38.96 2,446,600 39.82 31.55
07-07-11 38.84 39.14 38.35 2,287,700 39.03 30.92
07-07-10 38.72 39.40 38.56 3,035,700 39.00 30.90
07-07-09 38.95 39.28 38.79 4,091,600 39.06 30.94
07-07-06 38.90 39.15 38.53 3,172,600 39.07 30.95
07-07-05 38.13 38.81 38.02 3,273,200 38.60 30.58
07-07-03 38.43 38.56 37.99 1,651,500 38.14 30.22
07-07-02 37.69 38.41 37.62 2,660,500 38.41 30.43
07-06-29 37.86 38.26 37.55 2,655,100 37.64 29.82
Date Open High Low Vol Cls adjCls
07-06-28 38.09 38.17 37.74 2,982,100 37.74 29.90
07-06-27 36.87 38.28 36.84 4,126,000 38.09 30.18
07-06-26 37.26 37.56 36.83 4,543,500 37.24 29.50
07-06-25 37.12 38.02 37.02 4,027,300 37.26 29.52
07-06-22 38.29 38.29 36.98 6,518,400 37.09 29.38
07-06-21 37.09 38.57 37.06 4,995,800 38.52 30.52
07-06-20 37.57 37.68 37.03 2,793,200 37.09 29.38
07-06-19 37.28 37.70 37.06 4,027,900 37.53 29.73
07-06-18 37.78 37.86 37.56 2,506,900 37.68 29.85
Date Open High Low Vol Cls adjCls
07-06-15 37.53 37.94 37.45 3,981,300 37.65 29.83
07-06-14 36.62 37.55 36.62 4,154,000 37.46 29.68
07-06-13 35.92 36.80 35.92 5,201,200 36.70 29.07
07-06-12 35.85 36.33 35.61 3,286,200 35.82 28.38
07-06-11 36.38 36.90 36.02 4,928,200 36.10 28.60
07-06-08 36.00 36.57 35.62 7,194,700 36.37 28.81
07-06-07 36.59 37.91 35.57 8,511,800 35.57 28.18
07-06-06 36.69 37.14 36.55 4,924,600 36.59 28.99
07-06-05 36.20 37.15 36.20 4,657,600 36.89 29.23
Date Open High Low Vol Cls adjCls
07-06-04 36.25 37.03 36.10 3,442,600 36.73 29.10
07-06-01 36.25 36.87 36.25 4,274,200 36.65 29.04
07-05-31 36.30 36.60 36.00 5,893,200 36.21 28.69
07-05-30 36.08 36.08 35.19 6,713,800 35.70 28.28
07-05-29 35.89 36.45 35.72 6,451,900 36.40 28.69
07-05-25 35.39 35.87 35.30 5,753,900 35.67 28.12
07-05-24 36.25 36.52 35.22 8,162,400 35.39 27.90
07-05-23 36.85 37.13 36.11 17,552,400 36.39 28.69
07-05-22 40.41 40.99 39.40 6,890,000 40.42 31.86
Date Open High Low Vol Cls adjCls
07-05-21 40.35 41.10 39.95 5,533,300 40.14 31.64
07-05-18 40.35 40.58 39.78 4,362,000 40.15 31.65
07-05-17 39.85 40.70 39.55 5,228,300 40.20 31.69
07-05-16 39.19 39.85 39.19 3,608,500 39.73 31.32
07-05-15 39.88 40.00 39.07 3,521,900 39.13 30.85
07-05-14 40.90 41.00 39.73 3,449,600 39.85 31.41
07-05-11 39.71 40.55 39.47 2,757,100 40.55 31.97
07-05-10 40.65 40.75 39.63 2,816,300 39.70 31.30
07-05-09 39.74 40.60 39.51 3,085,500 40.56 31.97
Date Open High Low Vol Cls adjCls
07-05-08 40.08 40.08 39.35 1,991,900 39.74 31.33
07-05-07 40.03 40.15 39.80 2,153,400 40.08 31.60
07-05-04 39.90 40.15 39.60 2,117,800 39.79 31.37
07-05-03 39.59 40.15 39.31 2,620,700 39.77 31.35
07-05-02 38.31 39.49 38.01 2,737,500 39.25 30.94
07-05-01 38.71 39.12 38.48 3,966,600 38.90 30.67
07-04-30 39.00 39.21 38.61 3,639,500 38.62 30.44
07-04-27 39.73 39.90 38.10 3,618,700 39.16 30.87
07-04-26 40.02 40.14 39.49 3,004,900 39.85 31.41
Date Open High Low Vol Cls adjCls
07-04-25 40.05 40.18 39.42 3,850,900 40.10 31.61
07-04-24 39.45 40.57 39.10 7,013,600 39.97 31.51
07-04-23 38.42 38.63 38.12 2,293,100 38.20 30.11
07-04-20 38.89 38.92 38.23 3,817,100 38.60 30.43
07-04-19 37.56 38.75 37.50 4,251,000 38.45 30.31
07-04-18 37.05 38.38 37.00 8,281,100 37.83 29.82
07-04-17 36.67 36.76 36.13 2,227,900 36.23 28.56
07-04-16 36.31 36.81 36.07 2,669,000 36.78 28.99
07-04-13 37.00 37.00 35.61 1,893,200 36.09 28.45
Date Open High Low Vol Cls adjCls
07-04-12 35.96 36.25 35.72 2,660,300 36.24 28.57
07-04-11 36.59 36.70 35.87 2,579,900 35.96 28.35
07-04-10 36.06 36.60 35.95 3,705,300 36.59 28.84
07-04-09 36.99 37.00 35.55 2,634,300 36.16 28.51
07-04-05 35.39 36.17 35.39 3,554,300 36.13 28.48
07-04-04 34.94 35.44 34.85 2,679,600 35.37 27.88
07-04-03 34.50 35.05 34.41 3,360,400 34.83 27.46
07-04-02 34.59 35.00 34.16 3,112,200 34.36 27.09
07-03-30 34.46 34.80 34.17 3,033,000 34.49 27.19
Date Open High Low Vol Cls adjCls
07-03-29 34.83 34.99 34.10 3,531,900 34.36 27.09
07-03-28 35.23 35.23 34.61 2,966,100 34.69 27.35
07-03-27 35.35 35.78 35.25 3,025,400 35.37 27.88
07-03-26 35.66 35.77 35.06 2,592,000 35.41 27.91
07-03-23 35.36 35.96 35.28 3,077,400 35.57 28.04
07-03-22 36.00 36.19 35.31 4,790,700 35.36 27.87
07-03-21 35.92 36.53 35.62 3,105,300 36.13 28.48
07-03-20 35.56 36.08 35.30 2,908,800 35.88 28.28
07-03-19 35.60 35.84 35.36 2,525,400 35.53 28.01
Date Open High Low Vol Cls adjCls
07-03-16 35.41 35.62 35.05 3,907,800 35.33 27.85
07-03-15 35.41 35.54 35.20 2,015,200 35.39 27.90
07-03-14 35.72 35.99 34.97 3,997,000 35.40 27.91
07-03-13 36.35 36.47 35.84 2,655,500 35.84 28.25
07-03-12 36.35 36.72 36.29 2,666,500 36.46 28.74
07-03-09 36.27 37.22 35.82 3,551,200 36.29 28.61
07-03-08 35.88 36.05 35.48 3,821,800 35.64 28.10
07-03-07 35.70 35.85 35.25 2,793,200 35.47 27.96
07-03-06 35.60 35.95 35.37 3,765,700 35.88 28.14
Date Open High Low Vol Cls adjCls
07-03-05 35.00 35.99 34.91 4,204,300 35.10 27.53
07-03-02 36.15 36.37 35.18 5,141,000 35.35 27.73
07-03-01 35.75 36.37 35.26 5,788,200 36.15 28.35
07-02-28 35.87 36.47 35.86 5,157,200 36.31 28.48
07-02-27 36.59 36.74 35.57 6,614,900 35.86 28.13
07-02-26 36.49 36.89 36.18 3,722,100 36.58 28.69
07-02-23 36.43 37.17 36.40 5,841,700 36.95 28.98
07-02-22 35.41 36.97 35.25 13,706,000 36.80 28.86
07-02-21 32.90 33.33 32.53 6,576,600 33.32 26.13
Date Open High Low Vol Cls adjCls
07-02-20 33.00 33.10 32.76 4,157,900 32.97 25.86
07-02-16 33.21 33.21 32.80 5,311,800 32.98 25.87
07-02-15 33.26 33.64 33.16 2,582,800 33.29 26.11
07-02-14 33.08 33.66 33.08 2,540,600 33.43 26.22
07-02-13 33.00 33.07 32.68 2,266,800 33.02 25.90
07-02-12 33.10 33.29 32.73 2,068,100 32.91 25.81
07-02-09 33.44 34.00 33.09 4,328,100 33.10 25.96
07-02-08 33.20 33.49 33.04 2,378,800 33.30 26.12
07-02-07 33.00 33.50 33.00 3,109,900 33.24 26.07
Date Open High Low Vol Cls adjCls
07-02-06 33.14 33.25 32.72 2,692,600 32.95 25.84
07-02-05 33.37 33.69 33.14 2,989,200 33.19 26.03
07-02-02 33.20 33.56 33.13 3,268,200 33.34 26.15
07-02-01 32.75 33.34 32.73 3,737,000 33.10 25.96
07-01-31 32.68 32.94 32.31 4,332,500 32.75 25.69
07-01-30 33.00 33.12 32.71 1,936,100 32.83 25.75
07-01-29 33.44 33.44 32.72 3,447,000 32.89 25.80
07-01-26 33.14 33.84 32.94 3,585,100 33.32 26.13
07-01-25 33.16 33.70 32.86 2,488,100 33.04 25.92
Date Open High Low Vol Cls adjCls
07-01-24 32.62 33.23 32.60 2,091,600 33.00 25.88
07-01-23 32.50 33.10 32.45 2,488,200 32.62 25.59
07-01-22 32.41 32.88 32.28 4,154,700 32.37 25.39
07-01-19 32.70 33.27 32.52 3,245,500 32.79 25.72
07-01-18 33.20 33.20 32.59 3,208,200 32.69 25.64
07-01-17 33.46 33.80 33.10 4,137,800 33.23 26.06
07-01-16 33.88 33.92 33.47 2,961,900 33.77 26.49
07-01-12 33.55 34.04 33.43 3,561,300 33.94 26.62
07-01-11 33.82 34.53 33.50 4,466,700 33.89 26.58
Date Open High Low Vol Cls adjCls
07-01-10 33.06 33.98 32.87 4,148,000 33.82 26.53
07-01-09 33.28 33.58 32.83 3,316,300 33.24 26.07
07-01-08 33.18 33.62 32.95 2,879,100 33.29 26.11
07-01-05 33.27 33.30 32.65 2,627,900 33.03 25.91
07-01-04 32.84 33.53 32.80 3,483,600 33.41 26.21
07-01-03 32.93 33.40 32.50 3,073,800 32.84 25.76
06-12-29 32.69 33.22 32.66 1,619,300 32.87 25.78
06-12-28 32.58 32.98 32.58 1,876,800 32.78 25.71
06-12-27 32.50 33.05 32.50 2,355,100 32.74 25.68
Date Open High Low Vol Cls adjCls
06-12-26 32.08 32.55 32.07 1,480,700 32.38 25.40
06-12-22 32.70 32.75 32.20 2,946,900 32.20 25.26
06-12-21 33.04 33.21 32.48 2,647,800 32.79 25.72
06-12-20 33.20 33.45 32.87 2,947,500 33.08 25.95
06-12-19 32.51 32.92 32.31 3,482,500 32.59 25.56
06-12-18 32.58 33.11 32.52 3,105,000 32.86 25.77
06-12-15 32.61 32.84 32.42 3,653,900 32.59 25.56
06-12-14 32.42 32.97 32.42 3,809,700 32.63 25.59
06-12-13 32.79 32.88 32.27 2,972,500 32.49 25.48
Date Open High Low Vol Cls adjCls
06-12-12 32.73 33.10 32.45 4,157,700 32.72 25.66
06-12-11 33.02 33.14 32.66 3,320,500 32.87 25.78
06-12-08 33.06 33.21 32.51 3,455,100 33.12 25.98
06-12-07 33.75 33.75 32.95 3,887,000 33.06 25.93
06-12-06 33.60 33.82 33.17 2,359,100 33.57 26.33
06-12-05 33.43 33.74 33.29 2,912,400 33.60 26.35
06-12-04 32.71 33.50 32.50 3,358,900 33.23 26.06
06-12-01 33.01 33.01 32.07 3,833,200 32.62 25.59
06-11-30 32.25 32.83 32.18 3,088,600 32.52 25.51
Date Open High Low Vol Cls adjCls
06-11-29 32.72 32.82 31.97 3,518,600 32.25 25.30
06-11-28 32.74 32.74 31.89 4,949,200 32.48 25.48
06-11-27 33.23 33.62 32.54 5,991,200 32.74 25.68
06-11-24 33.41 33.68 33.30 1,482,400 33.59 26.35
06-11-22 33.12 33.75 33.12 4,172,800 33.63 26.38
06-11-21 33.56 33.70 32.93 3,100,700 33.09 25.95
06-11-20 33.60 33.90 33.32 3,311,600 33.71 26.32
06-11-17 33.61 34.00 33.32 2,125,200 33.67 26.28
06-11-16 33.56 34.00 33.29 3,744,100 33.81 26.39
Date Open High Low Vol Cls adjCls
06-11-15 34.10 34.30 33.32 9,153,100 33.56 26.20
06-11-14 32.44 33.04 32.02 5,779,400 33.03 25.78
06-11-13 32.13 32.54 31.83 3,928,200 32.20 25.14
06-11-10 31.76 32.16 31.67 2,006,700 32.12 25.07
06-11-09 32.52 32.54 31.78 3,623,400 31.79 24.82
06-11-08 32.35 32.53 31.80 2,884,200 32.35 25.25
06-11-07 32.09 32.81 31.98 3,830,200 32.43 25.32
06-11-06 31.47 32.00 31.00 2,863,100 31.83 24.85
06-11-03 32.66 32.66 31.00 4,074,300 31.22 24.37
Date Open High Low Vol Cls adjCls
06-11-02 31.53 31.99 31.44 2,932,200 31.59 24.66
06-11-01 31.89 31.98 31.61 3,776,800 31.67 24.72
06-10-31 31.67 31.92 31.33 2,987,600 31.82 24.84
06-10-30 31.17 31.58 31.05 3,181,500 31.51 24.60
06-10-27 31.52 31.52 31.00 4,570,800 31.13 24.30
06-10-26 31.67 31.67 30.92 4,446,600 31.52 24.61
06-10-25 29.41 31.71 29.41 8,306,800 31.54 24.62
06-10-24 30.01 30.37 29.44 5,907,600 29.66 23.15
06-10-23 29.59 30.34 29.56 3,906,800 30.01 23.43
Date Open High Low Vol Cls adjCls
06-10-20 29.78 29.88 29.38 3,837,800 29.76 23.23
06-10-19 29.52 30.12 29.38 3,283,600 29.63 23.13
06-10-18 30.77 30.77 29.13 6,751,100 29.68 23.17
06-10-17 30.99 30.99 30.33 3,181,700 30.79 24.04
06-10-16 30.73 31.23 30.64 2,985,100 31.09 24.27
06-10-13 30.08 30.78 30.06 4,269,500 30.56 23.86
06-10-12 30.13 30.40 29.91 4,489,400 30.27 23.63
06-10-11 29.80 30.04 29.53 6,487,100 29.84 23.29
06-10-10 30.49 30.63 29.86 3,892,300 30.05 23.46
Date Open High Low Vol Cls adjCls
06-10-09 30.00 30.74 29.93 3,446,800 30.48 23.79
06-10-06 29.29 30.24 29.24 3,292,700 30.07 23.47
06-10-05 29.50 29.76 29.35 2,446,300 29.52 23.04
06-10-04 29.15 29.64 29.10 4,085,200 29.63 23.13
06-10-03 29.02 29.43 28.82 3,615,400 29.14 22.75
06-10-02 29.49 29.63 29.04 3,253,800 29.32 22.89
06-09-29 29.59 29.76 29.34 2,853,100 29.39 22.94
06-09-28 29.67 29.81 29.41 4,008,700 29.70 23.18
06-09-27 30.00 30.40 29.53 4,959,600 29.67 23.16
Date Open High Low Vol Cls adjCls
06-09-26 30.00 30.10 29.59 3,246,300 30.02 23.43
06-09-25 30.00 30.34 29.30 7,049,100 30.16 23.54
06-09-22 30.05 30.20 29.52 3,440,700 29.72 23.20
06-09-21 30.90 31.05 30.03 4,049,600 30.12 23.51
06-09-20 30.69 31.05 30.50 3,721,100 30.93 24.14
06-09-19 31.15 31.15 30.22 5,593,400 30.61 23.90
06-09-18 31.26 31.59 30.92 2,693,100 31.21 24.36
06-09-15 31.66 32.06 31.17 3,846,900 31.25 24.39
06-09-14 31.02 31.47 30.74 3,417,900 31.20 24.36
Date Open High Low Vol Cls adjCls
06-09-13 31.10 31.52 30.68 3,437,800 31.14 24.31
06-09-12 30.47 31.48 30.47 3,645,200 31.19 24.35
06-09-11 29.63 30.77 29.49 4,962,900 30.47 23.79
06-09-08 29.40 29.84 29.20 3,535,900 29.63 23.13
06-09-07 29.91 30.05 29.28 6,067,200 29.30 22.87
06-09-06 30.20 30.22 29.80 2,760,900 30.16 23.54
06-09-05 30.14 30.51 29.75 3,517,200 30.42 23.75
06-09-01 30.75 30.80 30.09 2,481,000 30.27 23.63
06-08-31 30.73 30.75 30.30 2,677,300 30.64 23.92
Date Open High Low Vol Cls adjCls
06-08-30 30.47 30.75 30.02 3,933,300 30.57 23.86
06-08-29 30.02 30.50 29.74 5,389,200 30.47 23.79
06-08-28 28.81 30.14 28.72 9,443,700 30.01 23.43
06-08-25 28.68 29.09 28.55 4,032,300 28.63 22.35
06-08-24 28.24 29.05 28.21 5,390,000 28.96 22.61
06-08-23 27.45 28.31 27.45 4,694,300 28.21 22.02
06-08-22 27.43 27.96 27.41 3,686,600 27.63 21.44
06-08-21 27.98 28.00 27.34 3,575,700 27.42 21.28
06-08-18 28.11 28.31 27.55 3,416,700 28.23 21.91
Date Open High Low Vol Cls adjCls
06-08-17 27.68 28.29 27.63 6,206,500 28.10 21.81
06-08-16 27.99 28.18 27.52 7,359,300 27.95 21.69
06-08-15 27.99 28.30 27.70 6,039,800 27.84 21.61
06-08-14 26.96 27.80 26.90 9,650,300 27.59 21.41
06-08-11 28.70 28.94 26.07 27,748,000 26.73 20.75
06-08-10 32.25 32.55 31.89 5,586,900 31.90 24.76
06-08-09 32.66 33.24 32.18 3,188,300 32.25 25.03
06-08-08 32.35 32.73 32.06 2,403,300 32.26 25.04
06-08-07 32.35 32.51 32.01 2,113,200 32.24 25.02
Date Open High Low Vol Cls adjCls
06-08-04 32.67 33.12 32.23 4,535,200 32.34 25.10
06-08-03 31.20 32.50 31.05 2,440,100 32.32 25.08
06-08-02 31.70 31.94 31.35 2,481,600 31.54 24.48
06-08-01 32.19 32.19 31.26 2,108,500 31.61 24.53
06-07-31 32.30 32.59 32.01 2,065,400 32.33 25.09
06-07-28 31.39 32.42 31.38 3,443,600 32.25 25.03
06-07-27 31.10 31.86 31.10 2,585,800 31.21 24.22
06-07-26 30.95 31.41 30.15 3,630,600 30.96 24.03
06-07-25 31.00 31.35 30.31 3,913,000 31.05 24.10
Date Open High Low Vol Cls adjCls
06-07-24 30.24 31.04 30.22 2,375,100 30.90 23.98
06-07-21 31.07 31.07 29.89 4,508,200 30.17 23.42
06-07-20 31.91 32.33 31.02 3,767,500 31.06 24.11
06-07-19 31.54 32.20 31.38 3,636,400 31.98 24.82
06-07-18 31.54 31.75 30.79 3,585,900 31.51 24.46
06-07-17 31.27 31.79 31.27 2,381,300 31.54 24.48
06-07-14 31.16 31.76 31.02 2,732,300 31.36 24.34
06-07-13 31.11 32.02 30.82 5,050,500 31.18 24.20
06-07-12 31.50 31.76 30.86 4,161,900 31.15 24.18
Date Open High Low Vol Cls adjCls
06-07-11 30.40 31.75 30.30 8,022,600 31.68 24.59
06-07-10 30.97 31.30 30.43 2,968,700 30.60 23.75
06-07-07 31.33 31.33 30.40 8,758,100 30.89 23.97
06-07-06 31.50 31.84 31.11 2,435,200 31.33 24.32
06-07-05 32.27 32.27 31.65 2,183,500 31.83 24.70
06-07-03 32.14 32.59 32.11 801,000 32.50 25.22
06-06-30 32.37 32.53 31.84 1,868,400 32.14 24.94
06-06-29 31.71 32.42 31.41 2,782,800 32.36 25.11
06-06-28 31.28 31.53 30.89 2,156,000 31.52 24.46
Date Open High Low Vol Cls adjCls
06-06-27 31.55 31.60 31.05 2,116,200 31.26 24.26
06-06-26 31.60 31.99 31.44 2,312,600 31.48 24.43
06-06-23 32.04 32.14 31.50 2,071,200 31.65 24.56
06-06-22 32.82 32.89 31.94 2,893,000 32.10 24.91
06-06-21 32.30 33.19 32.30 1,867,300 33.02 25.63
06-06-20 32.39 32.55 32.03 2,096,400 32.32 25.08
06-06-19 33.11 33.21 32.28 1,950,900 32.45 25.18
06-06-16 33.14 33.45 32.73 2,696,100 32.99 25.60
06-06-15 32.60 33.45 32.50 2,486,600 33.38 25.91
Date Open High Low Vol Cls adjCls
06-06-14 32.25 32.70 32.09 3,701,100 32.40 25.15
06-06-13 31.95 32.68 31.94 3,143,800 32.08 24.90
06-06-12 32.43 32.79 31.99 2,334,300 32.00 24.84
06-06-09 33.00 33.42 32.23 3,338,500 32.45 25.18
06-06-08 32.24 32.80 31.63 3,712,500 32.39 25.14
06-06-07 32.80 33.17 32.21 3,259,100 32.24 25.02
06-06-06 32.90 33.14 32.40 4,238,900 32.66 25.35
06-06-05 34.19 34.25 32.81 3,541,700 32.86 25.50
06-06-02 34.42 34.55 33.95 4,249,500 34.44 26.73
Date Open High Low Vol Cls adjCls
06-06-01 33.73 34.25 33.61 2,838,700 34.15 26.50
06-05-31 33.64 33.83 33.36 2,991,500 33.73 26.18
06-05-30 33.80 33.97 33.40 2,963,900 33.62 26.09
06-05-26 33.75 34.14 33.58 3,094,500 33.80 26.23
06-05-25 33.75 33.90 33.26 4,327,900 33.53 26.02
06-05-24 33.43 33.80 32.75 6,732,500 33.39 25.91
06-05-23 34.84 35.27 33.57 4,200,800 33.64 25.98
06-05-22 35.33 35.33 34.11 3,516,100 34.69 26.80
06-05-19 34.79 35.48 34.70 3,898,900 35.33 27.29
Date Open High Low Vol Cls adjCls
06-05-18 35.90 36.05 34.90 3,339,000 34.91 26.97
06-05-17 35.56 36.18 35.34 4,293,100 35.80 27.65
06-05-16 36.15 36.27 35.18 3,522,800 35.56 27.47
06-05-15 35.98 36.65 35.55 4,136,000 36.24 27.99
06-05-12 35.51 36.40 35.18 8,899,900 36.03 27.83
06-05-11 35.29 35.53 34.36 5,616,000 34.68 26.79
06-05-10 35.51 35.57 34.73 4,474,400 35.28 27.25
06-05-09 35.89 35.92 35.45 3,085,600 35.67 27.55
06-05-08 35.63 36.18 35.58 3,852,100 36.08 27.87
Date Open High Low Vol Cls adjCls
06-05-05 36.01 36.78 35.17 7,428,400 35.82 27.67
06-05-04 36.65 37.16 36.59 2,785,900 36.81 28.43
06-05-03 36.61 36.74 36.17 3,425,000 36.60 28.27
06-05-02 37.19 37.59 36.30 4,539,100 36.61 28.28
06-05-01 37.93 37.96 36.95 2,602,400 37.14 28.69
06-04-28 37.60 38.34 37.60 2,433,900 37.92 29.29
06-04-27 37.60 38.13 37.16 3,426,600 37.82 29.21
06-04-26 38.03 38.29 37.47 2,529,700 37.70 29.12
06-04-25 38.33 38.54 37.73 3,022,900 37.90 29.27
Date Open High Low Vol Cls adjCls
06-04-24 38.36 38.47 37.79 2,525,200 38.39 29.65
06-04-21 39.30 39.30 38.13 3,026,600 38.45 29.70
06-04-20 38.85 39.81 38.50 2,083,800 39.08 30.19
06-04-19 38.75 39.33 38.43 2,841,500 39.00 30.12
06-04-18 37.70 39.00 37.64 3,051,100 38.74 29.92
06-04-17 38.07 38.50 37.26 2,031,500 37.51 28.97
06-04-13 37.90 38.41 37.81 1,103,300 38.14 29.46
06-04-12 37.73 38.03 37.50 2,021,300 37.97 29.33
06-04-11 38.25 38.60 37.56 2,094,700 37.73 29.14
Date Open High Low Vol Cls adjCls
06-04-10 38.47 38.48 37.80 1,579,100 38.09 29.42
06-04-07 39.34 39.62 38.25 2,155,100 38.47 29.72
06-04-06 38.78 39.49 38.76 2,047,700 39.23 30.30
06-04-05 38.15 39.11 38.14 2,290,600 38.91 30.05
06-04-04 38.26 38.59 37.93 2,468,800 38.20 29.51
06-04-03 38.64 38.85 38.18 2,078,200 38.36 29.63
06-03-31 38.49 38.80 37.98 2,370,700 38.29 29.58
06-03-30 37.95 38.85 37.90 3,805,000 38.30 29.58
06-03-29 37.25 38.04 37.04 3,004,200 37.69 29.11
Date Open High Low Vol Cls adjCls
06-03-28 37.59 37.95 36.98 2,381,800 37.06 28.63
06-03-27 37.83 38.25 37.75 2,441,800 37.77 29.17
06-03-24 37.76 38.25 37.47 2,693,500 38.08 29.41
06-03-23 37.55 38.18 37.49 2,678,800 37.83 29.22
06-03-22 37.10 37.70 36.81 2,880,000 37.66 29.09
06-03-21 37.56 38.28 37.07 3,009,800 37.10 28.66
06-03-20 37.38 37.76 37.32 2,409,000 37.51 28.97
06-03-17 37.29 37.45 36.62 3,149,600 37.23 28.76
06-03-16 38.02 38.03 37.23 3,665,700 37.23 28.76
Date Open High Low Vol Cls adjCls
06-03-15 37.80 38.38 37.67 3,117,400 37.99 29.34
06-03-14 36.85 37.80 36.83 3,419,200 37.61 29.05
06-03-13 37.11 37.39 36.88 2,284,400 36.94 28.53
06-03-10 37.00 37.27 36.61 3,894,000 36.85 28.46
06-03-09 37.88 38.29 37.12 3,207,600 37.18 28.72
06-03-08 37.60 38.24 37.50 3,073,500 37.88 29.26
06-03-07 38.06 38.46 37.39 2,937,300 37.76 29.17
06-03-06 38.72 38.95 38.35 2,872,200 38.71 29.90
06-03-03 38.84 38.95 38.40 3,060,800 38.52 29.75
Date Open High Low Vol Cls adjCls
06-03-02 39.09 39.53 38.46 3,661,400 38.91 30.05
06-03-01 38.39 39.41 38.34 3,353,400 39.20 30.28
06-02-28 38.42 38.72 37.71 3,430,400 38.14 29.46
06-02-27 38.33 38.70 38.15 2,441,700 38.47 29.72
06-02-24 38.11 38.80 37.92 2,148,400 38.36 29.63
06-02-23 38.12 38.88 37.79 2,754,300 38.21 29.51
06-02-22 37.79 38.46 37.48 3,270,400 38.08 29.41
06-02-21 38.79 39.00 37.60 3,446,300 37.88 29.17
06-02-17 39.47 39.55 38.78 2,350,900 38.79 29.87
Date Open High Low Vol Cls adjCls
06-02-16 39.13 39.60 38.71 2,497,200 39.58 30.48
06-02-15 39.69 39.76 38.70 4,290,300 38.83 29.90
06-02-14 39.36 39.85 38.81 2,611,200 39.82 30.66
06-02-13 39.11 39.42 38.83 2,595,100 39.35 30.30
06-02-10 40.00 40.00 38.90 8,114,700 39.26 30.23
06-02-09 41.00 41.48 40.44 5,570,500 40.91 31.50
06-02-08 40.38 41.00 40.12 3,385,600 40.90 31.49
06-02-07 40.16 40.44 39.83 2,405,700 40.38 31.09
06-02-06 39.65 40.70 39.55 3,080,100 40.18 30.94
Date Open High Low Vol Cls adjCls
06-02-03 40.01 40.28 39.66 3,527,900 39.77 30.62
06-02-02 40.39 40.73 39.64 2,647,900 40.00 30.80
06-02-01 39.60 40.41 39.45 3,585,000 40.33 31.05
06-01-31 40.24 40.27 39.68 3,482,800 39.77 30.62
06-01-30 39.67 40.20 39.60 4,436,900 40.00 30.80
06-01-27 39.90 40.23 39.45 3,545,500 39.67 30.54
06-01-26 39.08 39.79 38.63 3,617,700 39.76 30.61
06-01-25 38.94 39.05 38.14 3,458,400 38.93 29.98
06-01-24 38.11 39.05 38.02 4,849,100 38.59 29.71
Date Open High Low Vol Cls adjCls
06-01-23 37.86 38.12 37.35 3,198,600 37.87 29.16
06-01-20 38.72 38.72 37.48 4,207,800 37.77 29.08
06-01-19 38.05 38.94 38.00 4,092,000 38.72 29.81
06-01-18 37.49 37.84 36.99 4,967,100 37.65 28.99
06-01-17 39.00 39.01 37.56 3,658,400 37.82 29.12
06-01-13 38.77 39.16 38.53 2,006,900 39.02 30.04
06-01-12 39.16 39.27 38.69 3,137,600 38.77 29.85
06-01-11 39.09 39.39 38.72 2,309,300 39.10 30.11
06-01-10 38.80 38.99 38.49 2,252,200 38.91 29.96
Date Open High Low Vol Cls adjCls
06-01-09 38.39 39.03 38.31 3,102,200 38.91 29.96
06-01-06 38.62 38.96 37.92 3,247,000 38.37 29.54
06-01-05 37.16 38.46 37.16 4,014,300 38.22 29.43
06-01-04 36.55 37.12 36.55 3,351,800 37.04 28.52
06-01-03 36.13 36.78 35.34 3,575,900 36.70 28.26
05-12-30 35.97 36.06 35.61 1,683,300 35.87 27.62
05-12-29 36.40 36.62 36.10 1,304,500 36.22 27.89
05-12-28 36.26 36.70 36.24 1,146,500 36.51 28.11
05-12-27 37.10 37.29 36.26 1,576,100 36.28 27.93
Date Open High Low Vol Cls adjCls
05-12-23 36.75 37.23 36.75 1,489,700 37.01 28.50
05-12-22 36.67 36.91 36.52 2,077,600 36.82 28.35
05-12-21 36.61 37.00 36.33 2,674,400 36.60 28.18
05-12-20 36.89 37.29 36.42 3,288,100 36.50 28.10
05-12-19 37.67 37.79 36.77 2,265,400 36.78 28.32
05-12-16 38.10 38.10 37.60 2,465,400 37.70 29.03
05-12-15 38.30 38.48 37.88 2,078,700 37.96 29.23
05-12-14 38.68 39.18 38.06 2,848,700 38.26 29.46
05-12-13 38.35 39.20 38.16 1,882,200 38.79 29.87
Date Open High Low Vol Cls adjCls
05-12-12 38.45 38.76 38.25 1,652,900 38.43 29.59
05-12-09 38.42 38.82 37.96 3,100,800 38.44 29.60
05-12-08 39.35 39.38 37.90 4,353,000 38.32 29.51
05-12-07 39.35 39.81 39.04 2,709,400 39.15 30.14
05-12-06 39.63 40.40 39.43 2,972,800 39.44 30.37
05-12-05 39.69 39.82 38.95 4,127,400 39.16 30.15
05-12-02 39.05 40.15 38.95 8,030,000 39.74 30.60
05-12-01 38.24 39.42 38.14 4,150,900 39.25 30.22
05-11-30 37.27 38.15 37.25 3,083,000 37.92 29.20
Date Open High Low Vol Cls adjCls
05-11-29 37.46 37.59 37.13 2,853,100 37.26 28.69
05-11-28 37.94 37.99 37.18 3,107,800 37.19 28.64
05-11-25 37.88 38.37 37.80 811,000 38.02 29.27
05-11-23 38.00 38.50 37.73 2,139,800 37.74 29.06
05-11-22 37.33 38.35 37.30 2,937,100 38.00 29.26
05-11-21 37.50 38.03 37.05 2,503,100 37.69 28.94
05-11-18 37.41 37.83 36.86 2,682,200 37.27 28.62
05-11-17 36.44 37.00 36.11 2,522,500 36.96 28.38
05-11-16 37.00 37.00 36.06 3,326,600 36.41 27.96
Date Open High Low Vol Cls adjCls
05-11-15 37.68 37.77 36.95 2,349,100 37.09 28.48
05-11-14 37.36 37.79 37.10 2,059,300 37.72 28.97
05-11-11 37.15 37.60 37.07 3,407,700 37.40 28.72
05-11-10 36.30 37.02 35.81 2,519,300 36.99 28.41
05-11-09 36.10 36.61 35.73 2,295,400 36.25 27.84
05-11-08 36.35 36.63 36.00 2,124,200 36.10 27.72
05-11-07 36.51 36.94 36.25 2,807,800 36.63 28.13
05-11-04 36.15 36.48 35.52 2,061,400 36.20 27.80
05-11-03 35.50 36.42 35.47 4,506,800 36.13 27.75
Date Open High Low Vol Cls adjCls
05-11-02 34.65 35.57 34.61 3,330,400 35.43 27.21
05-11-01 34.78 34.78 34.18 3,134,000 34.50 26.49
05-10-31 34.69 35.28 34.69 3,255,500 34.78 26.71
05-10-28 33.70 34.69 33.50 3,949,800 34.61 26.58
05-10-27 34.56 34.60 33.71 2,382,600 33.81 25.96
05-10-26 35.41 35.41 34.22 2,670,400 34.53 26.52
05-10-25 34.95 35.35 34.57 2,692,400 34.59 26.56
05-10-24 35.47 35.60 34.60 3,603,200 34.95 26.84
05-10-21 35.70 35.82 35.25 4,391,900 35.27 27.08
Date Open High Low Vol Cls adjCls
05-10-20 35.60 35.90 35.08 8,541,600 35.28 27.09
05-10-19 33.00 33.35 32.35 3,569,400 33.19 25.49
05-10-18 32.70 33.18 32.62 2,353,800 33.01 25.35
05-10-17 33.36 33.45 32.86 2,800,200 33.00 25.34
05-10-14 33.33 33.60 33.00 4,721,200 33.38 25.63
05-10-13 32.85 33.16 32.31 4,658,800 33.01 25.35
05-10-12 32.30 33.01 31.71 6,857,200 32.96 25.31
05-10-11 33.18 33.25 32.21 6,346,900 32.48 24.94
05-10-10 34.47 34.48 33.00 5,027,900 33.02 25.36
Date Open High Low Vol Cls adjCls
05-10-07 34.74 35.08 34.26 3,066,800 34.47 26.47
05-10-06 35.54 35.54 33.96 6,479,100 34.43 26.44
05-10-05 36.65 36.84 35.45 3,974,600 35.51 27.27
05-10-04 37.42 37.63 36.70 2,481,200 36.77 28.24
05-10-03 37.32 37.90 37.28 2,235,900 37.36 28.69
05-09-30 36.48 37.55 36.48 3,248,600 37.14 28.52
05-09-29 35.81 36.58 35.51 3,276,500 36.44 27.98
05-09-28 35.83 36.36 35.47 2,230,100 35.91 27.58
05-09-27 36.05 36.11 35.30 3,144,700 35.70 27.42
Date Open High Low Vol Cls adjCls
05-09-26 36.46 36.57 35.74 2,920,400 36.09 27.71
05-09-23 36.04 36.16 35.65 2,829,900 36.15 27.76
05-09-22 36.00 36.49 35.71 2,127,800 36.15 27.76
05-09-21 36.48 36.61 35.88 2,231,900 36.17 27.78
05-09-20 37.26 37.63 36.63 2,902,100 36.73 28.21
05-09-19 37.70 37.90 36.79 4,234,400 37.07 28.47
05-09-16 38.10 38.24 37.72 3,065,700 37.85 29.07
05-09-15 38.15 38.28 37.59 3,329,500 37.95 29.14
05-09-14 38.30 38.49 38.03 2,120,800 38.15 29.30
Date Open High Low Vol Cls adjCls
05-09-13 38.06 38.63 38.06 3,660,600 38.35 29.45
05-09-12 38.26 38.63 38.20 1,703,700 38.31 29.42
05-09-09 37.90 38.52 37.52 4,310,500 38.36 29.46
05-09-08 37.13 37.96 36.88 3,089,900 37.45 28.76
05-09-07 36.30 37.26 36.30 1,831,900 36.88 28.32
05-09-06 36.63 37.26 36.58 2,199,900 37.21 28.57
05-09-02 36.31 36.64 35.96 2,573,400 36.57 28.08
05-09-01 36.45 36.70 35.70 3,715,100 36.20 27.80
05-08-31 35.65 36.47 35.46 3,329,400 36.45 27.99
Date Open High Low Vol Cls adjCls
05-08-30 35.95 35.99 35.21 3,176,000 35.62 27.35
05-08-29 35.25 36.28 35.20 2,290,600 36.15 27.76
05-08-26 36.24 36.24 35.52 2,902,600 35.54 27.29
05-08-25 36.30 36.63 36.00 1,922,400 36.16 27.77
05-08-24 36.41 37.08 36.05 2,604,100 36.17 27.78
05-08-23 36.75 37.07 36.32 1,585,200 36.58 28.01
05-08-22 36.33 36.84 36.20 2,217,000 36.77 28.16
05-08-19 36.63 36.78 36.23 2,150,700 36.24 27.75
05-08-18 36.95 36.98 36.48 2,300,900 36.50 27.95
Date Open High Low Vol Cls adjCls
05-08-17 37.09 37.29 36.83 1,919,200 37.04 28.37
05-08-16 37.50 37.50 36.84 1,843,600 37.02 28.35
05-08-15 37.18 37.84 37.00 2,457,700 37.57 28.77
05-08-12 38.05 38.08 36.72 3,921,100 37.25 28.53
05-08-11 38.05 38.43 37.58 3,232,300 38.42 29.42
05-08-10 37.66 37.99 37.00 2,697,300 37.11 28.42
05-08-09 37.49 37.88 37.32 2,525,500 37.50 28.72
05-08-08 37.30 37.68 37.05 2,958,300 37.39 28.63
05-08-05 37.60 37.75 37.04 3,365,900 37.15 28.45
Date Open High Low Vol Cls adjCls
05-08-04 38.15 38.38 37.63 3,454,100 37.64 28.83
05-08-03 39.25 39.87 38.50 7,304,800 38.58 29.55
05-08-02 39.80 41.21 39.57 5,260,400 40.72 31.18
05-08-01 39.25 39.48 38.83 2,492,300 39.06 29.91
05-07-29 39.76 39.80 39.03 3,310,100 39.20 30.02
05-07-28 39.98 40.18 39.50 2,031,600 39.92 30.57
05-07-27 40.36 40.54 38.91 3,987,400 39.97 30.61
05-07-26 40.82 40.82 40.32 2,385,800 40.60 31.09
05-07-25 40.73 41.08 40.36 1,466,900 40.51 31.02
Date Open High Low Vol Cls adjCls
05-07-22 40.88 41.32 40.34 2,358,500 40.71 31.18
05-07-21 41.32 41.32 40.65 3,052,900 40.86 31.29
05-07-20 40.70 41.38 40.26 2,695,800 41.32 31.64
05-07-19 40.55 40.98 40.15 1,356,200 40.95 31.36
05-07-18 40.23 40.27 39.85 2,097,800 40.24 30.82
05-07-15 40.80 40.88 40.20 3,208,200 40.45 30.98
05-07-14 40.75 41.40 40.25 3,451,300 40.90 31.32
05-07-13 40.45 40.65 40.28 3,273,500 40.50 31.02
05-07-12 40.17 40.83 40.17 3,320,800 40.60 31.09
Date Open High Low Vol Cls adjCls
05-07-11 39.79 40.39 39.71 3,068,300 40.37 30.92
05-07-08 39.22 39.50 39.00 4,019,700 39.49 30.24
05-07-07 38.53 39.30 38.30 3,986,500 39.28 30.08
05-07-06 37.65 38.69 37.58 3,447,500 38.46 29.45
05-07-05 37.16 37.86 37.10 2,489,700 37.57 28.77
05-07-01 37.45 37.69 37.09 1,149,200 37.33 28.59
05-06-30 37.45 37.78 37.16 2,319,500 37.31 28.57
05-06-29 37.71 37.71 37.20 1,956,700 37.41 28.65
05-06-28 37.52 37.79 37.36 2,061,900 37.68 28.86
Date Open High Low Vol Cls adjCls
05-06-27 37.96 38.00 37.28 2,668,900 37.28 28.55
05-06-24 38.50 38.56 37.95 3,055,000 37.96 29.07
05-06-23 38.21 39.76 38.16 3,530,200 38.64 29.59
05-06-22 38.15 38.42 37.92 1,427,500 38.16 29.22
05-06-21 37.83 38.30 37.77 2,666,300 37.87 29.00
05-06-20 38.00 38.25 37.80 1,557,300 37.91 29.03
05-06-17 38.82 38.82 38.03 2,274,900 38.25 29.29
05-06-16 37.94 38.82 37.80 3,243,100 38.46 29.45
05-06-15 37.73 38.00 37.42 3,345,000 37.86 28.99
Date Open High Low Vol Cls adjCls
05-06-14 37.95 38.15 37.46 2,019,000 37.55 28.76
05-06-13 38.00 38.28 37.69 3,182,900 37.95 29.06
05-06-10 38.75 38.76 38.00 3,327,700 38.08 29.16
05-06-09 37.74 38.70 37.28 2,672,700 38.63 29.58
05-06-08 38.15 38.20 37.61 2,722,400 37.74 28.90
05-06-07 37.99 38.47 37.43 2,139,200 37.47 28.70
05-06-06 38.01 38.01 37.46 2,739,500 37.79 28.94
05-06-03 37.78 38.45 37.61 3,243,600 37.88 29.01
05-06-02 37.07 37.93 36.95 2,392,900 37.91 29.03
Date Open High Low Vol Cls adjCls
05-06-01 37.08 37.63 36.80 2,239,000 37.04 28.37
05-05-31 36.82 37.20 36.52 2,420,500 37.08 28.40
05-05-27 36.90 36.90 36.30 1,576,000 36.69 28.10
05-05-26 36.63 37.12 36.50 1,772,500 36.99 28.33
05-05-25 36.84 36.84 36.02 1,718,700 36.29 27.79
05-05-24 36.41 36.90 36.17 2,341,300 36.85 28.14
05-05-23 37.09 37.18 36.44 2,307,700 36.53 27.90
05-05-20 36.97 37.20 36.50 1,534,000 37.08 28.32
05-05-19 37.00 37.25 36.71 2,239,800 36.89 28.17
Date Open High Low Vol Cls adjCls
05-05-18 36.73 37.04 36.25 2,554,600 36.86 28.15
05-05-17 36.33 36.83 36.21 2,487,200 36.70 28.03
05-05-16 35.66 36.45 35.38 4,115,000 36.42 27.82
05-05-13 34.88 36.20 34.55 6,184,600 35.49 27.11
05-05-12 34.24 34.76 34.02 4,304,000 34.31 26.20
05-05-11 34.43 34.49 33.50 2,405,600 34.06 26.01
05-05-10 34.41 34.58 34.00 1,872,300 34.13 26.07
05-05-09 34.50 34.85 34.30 2,243,000 34.55 26.39
05-05-06 34.85 34.90 34.48 1,869,800 34.62 26.44
Date Open High Low Vol Cls adjCls
05-05-05 34.41 35.16 34.41 1,934,000 34.62 26.44
05-05-04 33.99 34.66 33.85 2,862,000 34.56 26.40
05-05-03 33.85 34.25 33.55 2,458,800 33.67 25.72
05-05-02 34.11 34.38 33.72 1,902,800 33.85 25.85
05-04-29 33.87 34.28 33.25 2,465,400 34.11 26.05
05-04-28 33.43 34.15 33.43 3,089,600 33.52 25.60
05-04-27 33.25 33.82 32.91 2,368,600 33.36 25.48
05-04-26 33.66 34.62 33.50 2,597,500 33.52 25.60
05-04-25 33.88 34.13 33.65 2,209,300 33.70 25.74
Date Open High Low Vol Cls adjCls
05-04-22 34.15 34.19 33.42 1,997,500 33.80 25.81
05-04-21 33.85 34.43 33.56 2,769,800 34.35 26.23
05-04-20 34.02 34.25 33.26 4,812,100 33.42 25.52
05-04-19 33.86 34.21 33.75 3,637,000 33.85 25.85
05-04-18 33.10 33.69 32.96 2,893,500 33.36 25.48
05-04-15 33.35 33.36 32.65 4,469,300 32.84 25.08
05-04-14 34.19 34.74 33.40 2,840,200 33.65 25.70
05-04-13 34.80 34.81 33.90 2,250,100 34.10 26.04
05-04-12 35.34 35.35 34.09 3,859,100 34.93 26.68
Date Open High Low Vol Cls adjCls
05-04-11 35.75 35.90 35.28 1,138,800 35.34 26.99
05-04-08 36.05 36.24 35.66 1,735,900 35.67 27.24
05-04-07 35.41 36.10 35.33 2,378,800 36.09 27.56
05-04-06 35.56 35.80 35.31 2,844,200 35.41 27.04
05-04-05 35.60 36.05 35.22 2,749,000 35.31 26.97
05-04-04 35.89 35.94 35.20 2,406,300 35.60 27.19
05-04-01 36.40 36.50 35.55 2,696,500 35.71 27.27
05-03-31 36.33 36.41 35.95 2,422,900 36.14 27.60
05-03-30 35.23 36.33 35.23 3,461,800 36.33 27.75
Date Open High Low Vol Cls adjCls
05-03-29 35.43 35.96 35.07 3,268,900 35.12 26.82
05-03-28 35.88 36.35 35.66 1,731,800 35.66 27.24
05-03-24 36.23 36.44 35.80 2,507,400 35.80 27.34
05-03-23 35.67 36.82 35.67 2,670,600 36.23 27.67
05-03-22 36.04 36.70 35.83 3,548,900 35.83 27.37
05-03-21 35.72 35.99 35.25 3,221,000 35.71 27.27
05-03-18 36.03 36.14 35.54 2,694,300 35.83 27.37
05-03-17 35.94 36.37 35.72 2,211,300 36.02 27.51
05-03-16 36.45 36.86 35.80 3,334,100 35.92 27.43
Date Open High Low Vol Cls adjCls
05-03-15 37.47 37.47 36.51 3,241,600 36.57 27.93
05-03-14 37.13 37.51 36.98 2,840,500 37.21 28.42
05-03-11 38.30 38.30 37.00 5,608,000 37.13 28.36
05-03-10 36.97 38.00 36.62 4,794,000 37.85 28.91
05-03-09 37.20 37.70 36.86 3,548,800 36.92 28.20
05-03-08 36.85 37.43 36.75 2,862,200 36.95 28.22
05-03-07 37.12 37.53 36.90 3,700,200 37.05 28.30
05-03-04 37.40 37.70 36.60 2,799,400 37.12 28.35
05-03-03 37.79 37.90 36.66 3,313,400 36.93 28.21
Date Open High Low Vol Cls adjCls
05-03-02 37.50 38.30 37.27 4,101,600 37.71 28.80
05-03-01 37.17 38.07 37.17 3,731,300 38.00 29.02
05-02-28 37.56 38.06 36.57 3,373,900 36.72 28.05
05-02-25 37.15 37.97 36.91 3,363,400 37.50 28.64
05-02-24 36.47 37.35 36.32 3,340,200 37.32 28.50
05-02-23 36.78 37.10 36.05 3,333,200 36.59 27.95
05-02-22 35.96 37.50 35.94 4,146,100 36.50 27.83
05-02-18 36.70 36.75 36.24 2,131,500 36.30 27.68
05-02-17 37.02 37.40 36.60 3,180,300 36.70 27.98
Date Open High Low Vol Cls adjCls
05-02-16 37.20 37.54 36.71 2,475,400 37.13 28.31
05-02-15 37.61 38.09 37.02 3,464,100 37.32 28.46
05-02-14 38.01 38.10 37.35 3,323,300 37.60 28.67
05-02-11 36.70 38.87 36.63 9,298,400 38.05 29.01
05-02-10 38.18 38.38 36.43 7,508,600 36.83 28.08
05-02-09 37.95 37.95 36.96 3,771,500 37.18 28.35
05-02-08 37.45 38.76 37.39 3,350,400 38.02 28.99
05-02-07 37.35 38.06 37.14 3,296,900 37.52 28.61
05-02-04 35.60 37.60 35.55 5,226,100 37.52 28.61
Date Open High Low Vol Cls adjCls
05-02-03 36.01 36.01 34.95 2,919,800 35.24 26.87
05-02-02 35.85 36.27 35.65 2,316,300 36.01 27.46
05-02-01 35.89 36.72 35.85 3,079,500 35.99 27.44
05-01-31 35.10 35.92 35.10 3,617,300 35.89 27.37
05-01-28 34.80 35.34 34.43 2,777,900 34.74 26.49
05-01-27 34.88 35.11 34.47 2,652,100 34.83 26.56
05-01-26 34.65 34.99 34.34 3,364,400 34.88 26.60
05-01-25 34.20 34.66 34.06 2,803,200 34.30 26.15
05-01-24 34.88 34.88 33.95 3,899,300 34.05 25.96
Date Open High Low Vol Cls adjCls
05-01-21 34.66 35.14 34.43 3,580,200 34.47 26.28
05-01-20 34.95 35.52 34.53 4,633,600 34.65 26.42
05-01-19 36.08 36.39 35.09 3,614,600 35.14 26.79
05-01-18 35.50 36.44 35.29 3,791,200 36.07 27.50
05-01-14 35.20 36.00 35.20 2,530,200 35.64 27.18
05-01-13 35.56 35.68 34.95 3,907,900 35.10 26.76
05-01-12 35.35 35.75 34.82 3,263,600 35.56 27.11
05-01-11 35.10 35.36 34.77 3,394,500 35.08 26.75
05-01-10 35.16 35.93 35.07 2,809,900 35.41 27.00
Date Open High Low Vol Cls adjCls
05-01-07 35.50 36.21 35.23 3,925,700 35.55 27.11
05-01-06 35.56 35.90 35.27 4,049,400 35.50 27.07
05-01-05 35.11 35.91 34.88 6,026,900 35.56 27.11
05-01-04 36.64 36.70 34.50 5,831,700 35.40 26.99
05-01-03 37.02 37.37 36.39 3,211,000 36.39 27.75
04-12-31 36.95 37.29 36.82 1,436,300 36.92 28.15
04-12-30 36.85 37.27 36.84 2,108,800 37.03 28.24
04-12-29 36.10 36.89 36.10 2,006,600 36.64 27.94
04-12-28 35.99 36.44 35.90 2,014,700 36.23 27.63
Date Open High Low Vol Cls adjCls
04-12-27 36.70 36.82 36.05 1,761,000 36.08 27.51
04-12-23 36.59 37.09 36.27 1,652,100 36.45 27.79
04-12-22 36.11 36.96 36.11 2,357,400 36.69 27.98
04-12-21 36.50 36.62 36.01 3,812,200 36.47 27.81
04-12-20 36.99 37.00 36.00 3,699,400 36.15 27.56
04-12-17 36.71 37.76 36.38 5,178,000 36.59 27.90
04-12-16 37.96 38.29 37.03 3,855,100 37.12 28.30
04-12-15 37.88 38.40 37.52 4,923,800 37.99 28.97
04-12-14 36.70 37.84 36.70 4,869,700 37.68 28.73
Date Open High Low Vol Cls adjCls
04-12-13 36.94 36.94 35.93 3,696,600 36.40 27.75
04-12-10 35.70 36.74 35.70 3,988,100 36.42 27.77
04-12-09 36.00 37.65 35.29 8,220,800 36.25 27.64
04-12-08 37.70 37.71 35.84 5,938,100 36.14 27.56
04-12-07 38.41 38.77 37.51 3,788,100 37.70 28.75
04-12-06 38.46 38.67 37.91 2,734,500 38.38 29.26
04-12-03 38.75 39.08 38.21 4,967,500 38.66 29.48
04-12-02 37.50 38.93 37.38 4,447,100 37.71 28.75
04-12-01 37.05 37.84 36.55 4,305,600 37.71 28.75
Date Open High Low Vol Cls adjCls
04-11-30 37.75 37.84 36.32 5,371,000 36.95 28.13
04-11-29 38.39 38.82 37.58 5,083,800 37.67 28.68
04-11-26 38.81 39.10 38.53 1,207,200 38.70 29.46
04-11-24 39.73 40.17 38.53 5,590,500 38.91 29.62
04-11-23 39.23 39.99 38.57 4,944,400 39.01 29.70
04-11-22 39.75 39.90 39.18 4,381,900 39.40 29.99
04-11-19 41.09 41.20 39.82 3,562,400 39.90 30.37
04-11-18 41.12 41.38 40.53 3,579,800 41.34 31.47
04-11-17 41.00 41.57 40.58 4,758,800 41.12 31.30
Date Open High Low Vol Cls adjCls
04-11-16 40.57 41.29 40.35 5,010,600 40.48 30.82
04-11-15 40.15 41.66 39.70 5,672,100 41.07 31.26
04-11-12 39.22 39.63 38.70 2,841,000 39.47 30.05
04-11-11 39.10 39.44 38.77 2,807,300 39.10 29.77
04-11-10 39.34 39.35 38.32 4,224,100 38.50 29.31
04-11-09 39.81 40.07 39.32 2,328,300 39.45 30.03
04-11-08 39.61 40.13 39.40 1,845,300 39.66 30.19
04-11-05 39.95 40.22 39.25 3,194,800 39.61 30.15
04-11-04 38.97 39.85 38.79 3,177,900 39.56 30.12
Date Open High Low Vol Cls adjCls
04-11-03 40.94 40.98 38.83 4,333,200 38.97 29.67
04-11-02 40.25 40.77 39.65 4,471,700 39.99 30.44
04-11-01 40.19 40.58 39.79 2,590,100 40.32 30.69
04-10-29 40.13 40.50 39.62 2,493,200 40.26 30.65
04-10-28 40.22 40.95 39.72 4,063,300 40.10 30.53
04-10-27 38.75 40.32 38.65 3,113,500 40.23 30.63
04-10-26 39.10 39.39 38.38 2,600,300 38.84 29.57
04-10-25 38.99 39.73 38.99 3,723,500 39.04 29.72
04-10-22 40.01 40.07 38.55 5,614,300 38.62 29.40
Date Open High Low Vol Cls adjCls
04-10-21 38.20 40.88 37.40 9,311,700 40.30 30.68
04-10-20 37.78 38.83 37.30 4,052,700 38.26 29.13
04-10-19 37.91 38.52 37.75 4,177,100 37.77 28.75
04-10-18 37.01 37.45 36.50 3,961,000 37.40 28.47
04-10-15 37.40 37.80 37.03 2,612,100 37.36 28.44
04-10-14 38.13 38.14 37.01 3,631,700 37.26 28.36
04-10-13 38.45 38.84 38.04 4,768,000 38.24 29.11
04-10-12 37.50 38.11 37.31 3,576,700 37.70 28.70
04-10-11 38.65 38.65 37.85 3,826,900 38.39 29.22
Date Open High Low Vol Cls adjCls
04-10-08 39.36 39.59 38.09 3,944,200 38.64 29.42
04-10-07 39.99 40.30 39.50 3,881,800 39.59 30.14
04-10-06 39.76 40.08 39.02 3,418,100 40.06 30.50
04-10-05 40.02 40.57 39.51 3,828,800 40.01 30.46
04-10-04 40.33 41.45 40.27 4,338,700 40.38 30.74
04-10-01 39.45 40.24 39.21 3,859,900 39.88 30.36
04-09-30 38.65 39.70 38.47 5,358,600 38.78 29.52
04-09-29 37.48 38.80 37.47 4,676,300 38.64 29.42
04-09-28 37.31 37.65 36.93 3,889,300 37.47 28.52
Date Open High Low Vol Cls adjCls
04-09-27 36.65 37.89 36.65 3,417,100 37.30 28.39
04-09-24 38.44 38.74 37.05 4,502,400 37.46 28.52
04-09-23 38.38 39.09 37.85 3,226,500 38.62 29.40
04-09-22 39.15 39.15 38.26 3,688,800 38.37 29.21
04-09-21 39.29 39.86 39.10 4,519,100 39.41 30.00
04-09-20 37.25 39.49 37.11 7,067,500 39.22 29.86
04-09-17 36.94 37.68 36.69 4,351,400 37.57 28.60
04-09-16 36.73 37.29 36.52 3,573,300 36.63 27.88
04-09-15 37.85 37.85 36.37 3,815,300 36.60 27.86
Date Open High Low Vol Cls adjCls
04-09-14 37.85 38.06 37.23 4,952,700 37.84 28.81
04-09-13 38.10 38.68 37.33 6,865,400 37.85 28.81
04-09-10 35.80 37.47 35.50 6,595,800 37.22 28.33
04-09-09 34.36 36.33 34.28 6,825,900 35.79 27.25
04-09-08 33.60 34.43 33.59 4,088,700 33.87 25.78
04-09-07 34.60 34.77 33.60 4,196,600 33.78 25.72
04-09-03 35.00 35.59 34.00 4,573,400 34.17 26.01
04-09-02 34.87 35.85 34.72 3,384,100 35.74 27.21
04-09-01 34.75 35.73 34.61 4,150,300 35.11 26.73
Date Open High Low Vol Cls adjCls
04-08-31 34.40 34.81 33.98 5,974,000 34.72 26.43
04-08-30 35.09 35.18 34.28 2,772,200 34.40 26.19
04-08-27 35.18 35.53 34.94 2,491,100 35.08 26.70
04-08-26 35.50 35.61 34.86 3,485,900 35.01 26.65
04-08-25 35.04 35.81 34.81 7,002,900 35.53 27.05
04-08-24 36.97 36.99 35.31 5,519,900 35.61 27.06
04-08-23 36.77 37.45 36.60 3,485,900 36.75 27.93
04-08-20 36.63 36.84 36.21 3,090,800 36.72 27.91
04-08-19 36.26 36.91 36.20 5,634,500 36.63 27.84
Date Open High Low Vol Cls adjCls
04-08-18 35.12 36.46 35.03 4,384,900 36.37 27.64
04-08-17 34.35 35.80 34.35 6,329,700 35.37 26.88
04-08-16 33.93 34.40 33.85 5,768,500 34.22 26.01
04-08-13 31.36 33.75 31.36 14,452,300 33.57 25.51
04-08-12 35.00 35.41 33.72 9,405,100 33.83 25.71
04-08-11 33.50 35.82 32.49 12,330,900 35.75 27.17
04-08-10 36.15 36.18 35.30 4,688,400 35.84 27.24
04-08-09 36.45 36.65 35.44 4,009,600 35.92 27.30
04-08-06 37.98 37.98 35.86 5,415,800 36.20 27.51
Date Open High Low Vol Cls adjCls
04-08-05 38.13 38.95 38.05 4,294,500 38.13 28.98
04-08-04 37.93 38.59 37.41 3,726,800 38.13 28.98
04-08-03 40.00 40.03 38.22 4,493,800 38.29 29.10
04-08-02 39.70 40.46 39.24 4,011,700 40.27 30.60
04-07-30 38.92 39.88 38.53 3,756,200 39.70 30.17
04-07-29 38.51 39.90 38.31 4,392,800 38.92 29.58
04-07-28 38.35 38.59 37.36 4,233,500 38.34 29.14
04-07-27 38.79 39.09 37.25 5,820,000 38.64 29.37
04-07-26 39.18 39.42 38.11 4,607,300 38.79 29.48
Date Open High Low Vol Cls adjCls
04-07-23 40.35 40.52 39.26 4,367,300 39.26 29.84
04-07-22 39.30 41.19 39.30 4,154,600 40.75 30.97
04-07-21 41.42 41.75 39.74 5,515,700 39.74 30.20
04-07-20 39.87 40.73 39.76 4,636,900 40.63 30.88
04-07-19 40.38 40.44 39.31 5,139,800 39.80 30.25
04-07-16 42.39 42.39 40.00 4,331,800 40.04 30.43
04-07-15 41.60 42.30 41.30 4,062,100 41.39 31.46
04-07-14 42.20 42.21 40.92 7,139,100 41.37 31.44
04-07-13 42.62 43.07 42.43 3,351,100 42.72 32.47
Date Open High Low Vol Cls adjCls
04-07-12 42.60 42.96 41.65 5,969,100 42.63 32.40
04-07-09 42.80 43.35 42.80 3,685,400 43.25 32.87
04-07-08 42.69 43.12 42.15 4,478,000 42.37 32.20
04-07-07 42.40 43.43 42.40 3,401,900 43.15 32.79
04-07-06 43.75 43.88 42.11 5,359,600 42.56 32.34
04-07-02 44.80 44.89 43.50 3,683,200 44.25 33.63
04-07-01 46.76 46.85 44.69 5,350,100 44.85 34.08
04-06-30 46.25 47.37 46.15 3,726,600 47.08 35.78
04-06-29 45.62 46.34 45.51 2,661,300 46.15 35.07
Date Open High Low Vol Cls adjCls
04-06-28 46.47 46.52 45.56 2,761,200 45.61 34.66
04-06-25 46.00 46.34 45.70 2,906,200 46.19 35.10
04-06-24 46.54 47.20 45.92 3,085,900 46.00 34.96
04-06-23 46.41 46.77 45.83 3,970,700 46.53 35.36
04-06-22 45.25 46.59 45.11 3,781,000 46.41 35.27
04-06-21 45.86 46.20 44.95 3,220,000 45.03 34.22
04-06-18 45.65 46.78 45.50 3,576,700 45.73 34.75
04-06-17 47.67 47.67 44.82 4,982,900 45.65 34.69
04-06-16 48.73 48.76 47.35 2,972,600 47.67 36.23
Date Open High Low Vol Cls adjCls
04-06-15 48.50 49.10 48.34 2,970,700 48.59 36.93
04-06-14 48.40 48.59 47.69 3,021,800 48.05 36.52
04-06-10 48.80 49.11 47.55 2,635,000 48.40 36.78
04-06-09 49.75 49.75 48.20 3,204,400 48.24 36.66
04-06-08 49.45 50.17 49.30 3,624,700 49.75 37.81
04-06-07 48.28 50.00 48.11 4,091,400 49.86 37.89
04-06-04 48.00 48.39 47.51 2,944,300 47.65 36.21
04-06-03 47.80 47.93 46.86 3,606,400 46.96 35.69
04-06-02 48.42 48.43 47.29 4,542,700 48.04 36.51
Date Open High Low Vol Cls adjCls
04-06-01 48.60 49.37 48.04 3,276,800 48.41 36.79
04-05-28 49.14 49.35 48.77 2,536,100 49.15 37.35
04-05-27 49.02 49.47 48.58 3,234,600 48.97 37.22
04-05-26 48.65 49.19 48.30 2,981,000 48.80 37.09
04-05-25 47.70 48.96 46.68 5,586,200 48.70 36.97
04-05-24 48.54 48.76 47.85 2,989,000 47.87 36.34
04-05-21 47.88 48.20 47.45 2,953,100 48.08 36.49
04-05-20 48.05 48.07 46.98 3,639,600 47.58 36.12
04-05-19 48.49 49.29 47.88 4,783,500 47.91 36.37
Date Open High Low Vol Cls adjCls
04-05-18 46.55 48.43 46.35 5,807,000 47.72 36.22
04-05-17 46.46 46.46 45.35 5,482,000 45.72 34.70
04-05-14 47.15 48.24 46.47 7,894,700 46.71 35.45
04-05-13 46.00 46.47 45.35 4,525,300 45.95 34.88
04-05-12 46.00 46.28 44.46 4,841,400 46.05 34.95
04-05-11 46.30 46.80 46.03 3,147,700 46.62 35.39
04-05-10 45.25 46.71 45.17 5,024,400 45.86 34.81
04-05-07 44.65 46.61 44.50 6,229,400 45.75 34.73
04-05-06 43.50 44.53 43.33 4,112,300 44.13 33.50
Date Open High Low Vol Cls adjCls
04-05-05 43.80 44.46 42.98 4,692,300 44.11 33.48
04-05-04 42.70 43.80 42.43 4,653,900 43.18 32.78
04-05-03 43.05 43.76 41.50 4,358,100 42.30 32.11
04-04-30 44.09 44.44 42.52 4,351,700 42.60 32.34
04-04-29 45.30 45.57 43.34 5,388,000 43.99 33.39
04-04-28 45.35 46.53 45.05 3,917,100 45.05 34.19
04-04-27 46.48 46.70 45.29 3,532,600 45.43 34.48
04-04-26 47.62 47.76 45.99 3,778,300 46.06 34.96
04-04-23 46.65 47.82 46.61 2,942,300 47.62 36.15
Date Open High Low Vol Cls adjCls
04-04-22 45.35 46.40 44.87 3,983,600 46.21 35.08
04-04-21 45.95 46.40 44.92 5,120,300 46.00 34.92
04-04-20 48.20 48.20 45.87 3,374,700 45.95 34.88
04-04-19 47.50 48.43 47.33 2,391,700 48.03 36.46
04-04-16 47.59 47.87 46.27 3,302,200 47.60 36.13
04-04-15 49.50 49.57 47.25 4,182,800 47.66 36.18
04-04-14 49.00 49.77 48.92 3,158,400 49.23 37.37
04-04-13 50.10 50.36 48.90 1,986,500 49.24 37.38
04-04-12 49.90 50.12 49.30 1,449,400 50.03 37.97
Date Open High Low Vol Cls adjCls
04-04-08 50.05 50.28 49.42 1,829,600 49.85 37.84
04-04-07 49.65 49.99 48.64 2,286,100 49.47 37.55
04-04-06 49.62 49.97 48.97 3,038,200 49.65 37.69
04-04-05 50.45 50.98 49.89 2,381,500 50.71 38.49
04-04-02 49.70 50.90 49.70 4,520,600 50.73 38.51
04-04-01 47.93 49.28 47.93 3,454,800 48.99 37.19
04-03-31 48.00 48.49 47.24 2,593,500 48.01 36.44
04-03-30 48.05 48.24 46.89 2,516,900 47.86 36.33
04-03-29 47.22 48.44 47.18 3,303,900 48.05 36.47
Date Open High Low Vol Cls adjCls
04-03-26 48.07 48.29 46.68 4,309,600 46.70 35.45
04-03-25 46.35 48.50 46.09 4,767,900 48.32 36.68
04-03-24 44.90 46.84 44.66 3,723,800 46.09 34.98
04-03-23 45.56 45.97 44.33 3,226,400 44.89 34.07
04-03-22 44.67 45.39 44.44 3,988,200 45.11 34.24
04-03-19 46.08 46.86 45.04 3,105,400 45.11 34.24
04-03-18 46.84 47.17 45.58 3,818,400 46.08 34.98
04-03-17 46.75 47.44 46.55 2,468,900 47.13 35.77
04-03-16 46.80 46.97 45.61 4,371,600 46.20 35.07
Date Open High Low Vol Cls adjCls
04-03-15 48.15 48.15 45.62 3,346,700 46.60 35.37
04-03-12 47.56 48.43 47.53 2,478,500 48.24 36.62
04-03-11 47.36 48.95 47.11 4,032,100 47.19 35.82
04-03-10 47.90 48.49 47.05 3,569,800 47.36 35.95
04-03-09 48.85 48.92 47.13 5,374,600 48.05 36.47
04-03-08 50.80 51.25 48.75 2,924,200 48.86 37.09
04-03-05 50.50 51.40 50.01 2,475,000 50.79 38.55
04-03-04 51.10 51.64 50.59 1,978,900 51.01 38.72
04-03-03 51.16 51.70 50.28 2,798,600 50.74 38.51
Date Open High Low Vol Cls adjCls
04-03-02 51.39 52.35 51.15 3,661,500 51.15 38.82
04-03-01 49.90 51.42 49.27 3,022,200 51.39 39.01
04-02-27 50.64 50.78 49.64 3,819,700 49.90 37.88
04-02-26 50.25 50.81 49.56 3,792,500 50.55 38.37
04-02-25 49.22 50.50 49.20 3,061,200 50.22 38.12
04-02-24 47.90 49.75 47.87 4,389,000 49.50 37.54
04-02-23 49.84 49.84 47.23 3,799,000 48.22 36.57
04-02-20 50.44 50.44 48.68 3,166,400 49.34 37.42
04-02-19 51.99 52.37 50.00 3,946,900 50.06 37.97
Date Open High Low Vol Cls adjCls
04-02-18 51.02 51.90 51.00 2,945,000 51.39 38.98
04-02-17 51.00 51.35 50.74 3,713,000 50.94 38.63
04-02-13 51.35 51.70 49.76 7,904,100 50.64 38.41
04-02-12 49.99 50.38 48.83 3,244,900 48.99 37.16
04-02-11 48.85 50.01 48.85 3,241,400 49.99 37.91
04-02-10 48.48 49.06 48.23 2,610,800 48.77 36.99
04-02-09 48.65 48.94 48.09 2,051,000 48.09 36.47
04-02-06 46.72 48.30 46.58 4,037,000 48.04 36.43
04-02-05 46.40 46.50 45.50 3,038,600 46.00 34.89
Date Open High Low Vol Cls adjCls
04-02-04 46.52 46.66 45.61 2,613,000 45.78 34.72
04-02-03 46.77 47.38 46.51 2,502,700 46.92 35.59
04-02-02 47.86 48.10 46.51 2,885,100 46.77 35.47
04-01-30 47.47 48.23 47.12 2,316,400 47.85 36.29
04-01-29 47.90 47.92 46.51 3,864,700 47.60 36.10
04-01-28 47.59 48.77 46.75 3,870,700 47.17 35.77
04-01-27 48.82 49.08 47.17 2,985,300 47.17 35.77
04-01-26 48.62 49.16 48.52 3,221,500 49.10 37.24
04-01-23 48.94 49.32 48.10 3,404,300 48.65 36.90
Date Open High Low Vol Cls adjCls
04-01-22 48.85 49.71 48.01 3,511,800 48.46 36.75
04-01-21 49.80 49.80 48.56 3,021,300 48.85 37.05
04-01-20 50.50 50.50 49.53 3,050,000 49.92 37.86
04-01-16 50.99 50.99 50.08 2,869,200 50.50 38.30
04-01-15 50.54 50.88 49.86 4,570,000 50.51 38.31
04-01-14 50.30 50.88 49.55 3,952,200 50.70 38.45
04-01-13 50.30 50.39 49.14 4,334,200 50.09 37.99
04-01-12 49.05 50.44 48.56 4,019,700 50.29 38.14
04-01-09 49.02 49.70 48.55 2,856,100 48.82 37.03
Date Open High Low Vol Cls adjCls
04-01-08 48.99 49.65 48.12 3,277,500 49.61 37.63
04-01-07 48.10 48.84 47.85 3,430,200 48.74 36.97
04-01-06 47.19 48.52 46.87 3,198,500 48.26 36.60
04-01-05 46.35 47.49 46.35 2,738,200 47.20 35.80
04-01-02 45.95 46.50 45.47 2,030,400 45.79 34.73
03-12-31 45.46 45.90 44.83 2,378,400 45.65 34.62
03-12-30 45.75 46.28 45.29 1,679,200 45.69 34.65
03-12-29 45.18 45.96 45.18 1,523,400 45.87 34.79
03-12-26 44.80 45.20 44.79 631,000 44.86 34.02
Date Open High Low Vol Cls adjCls
03-12-24 44.84 45.35 44.55 1,040,100 44.98 34.11
03-12-23 44.60 45.00 44.39 1,966,800 44.84 34.01
03-12-22 44.25 45.12 43.94 2,959,600 44.37 33.65
03-12-19 45.12 45.28 43.87 3,385,000 44.35 33.64
03-12-18 43.99 45.50 43.90 3,231,600 45.12 34.22
03-12-17 43.97 44.07 43.19 4,127,300 43.71 33.15
03-12-16 45.00 45.18 43.10 5,020,900 43.99 33.36
03-12-15 47.95 47.95 44.85 4,010,400 44.94 34.08
03-12-12 47.15 47.33 46.25 2,780,600 46.77 35.47
Date Open High Low Vol Cls adjCls
03-12-11 45.52 47.50 45.25 4,376,700 47.16 35.77
03-12-10 45.02 45.59 44.46 5,306,300 45.27 34.33
03-12-09 46.90 47.00 44.85 3,842,500 45.02 34.14
03-12-08 47.17 47.45 46.05 3,793,800 46.60 35.34
03-12-05 48.55 48.55 46.80 3,283,300 47.16 35.77
03-12-04 48.80 49.37 47.60 3,195,800 48.55 36.82
03-12-03 49.68 50.19 48.68 2,952,300 48.80 37.01
03-12-02 49.73 50.17 49.20 2,822,500 49.42 37.48
03-12-01 49.49 50.35 49.01 2,985,100 49.80 37.77
Date Open High Low Vol Cls adjCls
03-11-28 49.05 50.00 48.93 878,200 49.75 37.73
03-11-26 49.70 50.06 48.55 3,498,300 49.01 37.17
03-11-25 48.80 49.50 48.45 3,347,700 49.10 37.24
03-11-24 47.89 48.85 47.65 3,069,100 48.78 36.97
03-11-21 46.50 47.99 46.03 4,120,800 47.18 35.75
03-11-20 46.59 46.93 45.65 3,445,100 45.81 34.72
03-11-19 46.35 47.36 45.81 7,457,900 46.59 35.31
03-11-18 45.99 46.36 44.75 4,065,500 44.89 34.02
03-11-17 45.30 47.80 44.20 4,813,900 45.24 34.28
Date Open High Low Vol Cls adjCls
03-11-14 47.45 47.93 45.90 3,109,400 46.15 34.97
03-11-13 46.00 48.35 46.00 3,672,100 47.45 35.96
03-11-12 47.04 48.75 47.04 2,792,200 48.68 36.89
03-11-11 46.86 47.18 46.28 2,272,200 47.04 35.65
03-11-10 47.81 47.81 46.60 3,230,700 46.87 35.52
03-11-07 47.59 48.25 47.01 3,687,900 47.81 36.23
03-11-06 46.73 47.77 45.99 3,015,100 47.58 36.06
03-11-05 46.00 46.84 45.42 2,710,300 46.73 35.41
03-11-04 45.74 46.47 44.90 3,329,200 46.01 34.87
Date Open High Low Vol Cls adjCls
03-11-03 43.36 45.97 43.35 4,000,700 45.74 34.66
03-10-31 44.75 45.04 43.57 2,878,900 44.33 33.59
03-10-30 44.81 45.54 44.18 3,466,400 44.75 33.91
03-10-29 44.01 44.60 43.56 3,308,800 44.28 33.56
03-10-28 42.17 44.42 42.17 3,645,000 44.38 33.63
03-10-27 41.50 42.40 41.50 2,126,200 42.17 31.96
03-10-24 41.87 41.92 40.45 3,911,400 41.50 31.45
03-10-23 42.01 42.32 41.52 3,734,100 41.87 31.73
03-10-22 44.86 44.86 42.60 3,776,800 42.90 32.51
Date Open High Low Vol Cls adjCls
03-10-21 43.02 45.10 43.02 5,142,000 44.86 34.00
03-10-20 42.15 43.13 41.72 2,543,100 43.02 32.60
03-10-17 43.55 43.66 41.82 2,130,700 42.11 31.91
03-10-16 42.91 43.26 42.50 2,481,700 43.09 32.65
03-10-15 43.99 44.34 42.51 4,107,600 42.91 32.52
03-10-14 42.78 43.93 42.37 2,416,800 43.87 33.24
03-10-13 42.73 44.00 42.62 2,077,800 43.11 32.67
03-10-10 42.87 43.20 42.35 2,514,000 42.98 32.57
03-10-09 42.89 43.24 42.10 4,013,200 42.79 32.43
Date Open High Low Vol Cls adjCls
03-10-08 42.98 43.00 41.80 3,276,100 42.05 31.87
03-10-07 41.99 43.00 41.85 3,371,400 42.98 32.57
03-10-06 42.00 42.35 41.92 2,738,900 42.00 31.83
03-10-03 41.00 42.48 40.21 4,583,500 42.00 31.83
03-10-02 39.04 40.20 38.98 2,633,400 39.83 30.18
03-10-01 38.40 39.47 38.29 3,570,300 39.30 29.78
03-09-30 39.30 39.30 38.02 3,365,100 38.02 28.81
03-09-29 38.70 39.61 38.63 3,069,800 39.30 29.78
03-09-26 38.75 39.64 38.10 3,344,900 38.19 28.94
Date Open High Low Vol Cls adjCls
03-09-25 38.80 40.30 38.68 3,423,500 38.69 29.32
03-09-24 40.80 40.89 38.60 2,830,100 38.80 29.40
03-09-23 40.00 40.81 39.41 2,982,200 40.80 30.92
03-09-22 41.21 41.21 39.59 2,637,800 40.00 30.31
03-09-19 41.16 41.69 40.00 2,268,600 41.21 31.23
03-09-18 39.50 41.29 39.50 2,313,200 41.16 31.19
03-09-17 41.10 41.61 40.48 2,331,500 40.67 30.82
03-09-16 40.00 41.37 39.97 2,605,900 41.28 31.28
03-09-15 40.55 41.06 39.50 2,281,300 39.87 30.21
Date Open High Low Vol Cls adjCls
03-09-12 39.82 40.70 39.15 3,204,300 40.54 30.72
03-09-11 39.80 40.85 38.52 5,256,400 39.82 30.18
03-09-10 41.45 41.58 39.00 4,337,300 39.23 29.73
03-09-09 42.74 42.74 41.41 2,855,800 41.88 31.74
03-09-08 42.11 42.75 41.67 2,709,600 42.74 32.39
03-09-05 40.54 42.35 40.50 4,363,700 41.78 31.66
03-09-04 40.60 41.43 40.39 3,248,500 41.15 31.18
03-09-03 41.06 41.72 40.74 3,615,400 40.98 31.05
03-09-02 41.25 41.76 40.78 3,128,400 41.70 31.60
Date Open High Low Vol Cls adjCls
03-08-29 40.96 41.20 40.65 1,566,800 41.00 31.07
03-08-28 41.01 41.15 40.08 2,345,300 40.96 31.04
03-08-27 39.61 41.00 39.61 3,622,400 40.97 31.05
03-08-26 40.70 40.70 38.85 4,601,400 39.60 30.01
03-08-25 41.51 41.69 40.32 2,496,500 40.70 30.84
03-08-22 43.00 43.00 41.45 6,879,200 41.51 31.46
03-08-21 38.94 40.62 38.94 4,666,800 40.50 30.69
03-08-20 38.20 39.19 38.04 2,141,200 38.84 29.43
03-08-19 38.40 39.58 37.90 3,269,800 38.80 29.40
Date Open High Low Vol Cls adjCls
03-08-18 36.62 38.49 36.51 3,413,200 38.40 29.10
03-08-15 36.65 36.95 35.20 3,330,400 36.35 27.55
03-08-14 37.22 37.48 36.76 3,355,300 37.09 28.11
03-08-13 36.90 37.68 36.80 3,862,300 37.06 28.08
03-08-12 36.75 36.95 35.90 4,283,600 36.48 27.64
03-08-11 36.00 36.99 35.92 3,405,200 36.77 27.86
03-08-08 37.27 37.55 35.65 4,595,000 36.03 27.30
03-08-07 38.05 38.45 37.11 3,395,500 37.27 28.24
03-08-06 38.00 38.90 37.65 2,821,300 38.25 28.99
Date Open High Low Vol Cls adjCls
03-08-05 39.73 39.73 38.15 3,128,600 38.19 28.94
03-08-04 38.60 39.90 38.60 3,451,300 39.73 30.11
03-08-01 38.19 39.57 37.81 3,473,900 39.51 29.94
03-07-31 38.40 39.50 37.91 2,961,100 37.95 28.76
03-07-30 38.00 38.00 37.00 1,763,800 37.29 28.26
03-07-29 38.50 38.78 37.68 2,060,300 38.00 28.80
03-07-28 38.18 39.20 37.53 2,113,300 38.75 29.36
03-07-25 37.33 38.40 36.50 2,521,500 38.18 28.93
03-07-24 37.84 38.48 37.00 2,739,300 37.13 28.14
Date Open High Low Vol Cls adjCls
03-07-23 37.70 37.70 36.57 2,606,700 37.50 28.42
03-07-22 36.08 37.64 35.98 4,526,400 37.48 28.40
03-07-21 35.55 35.93 34.85 3,048,200 35.76 27.10
03-07-18 36.40 36.40 34.95 3,048,100 35.70 27.05
03-07-17 37.91 37.91 35.95 3,365,800 36.13 27.38
03-07-16 38.25 38.40 36.70 2,950,700 37.91 28.73
03-07-15 38.48 38.65 37.43 3,034,800 38.04 28.83
03-07-14 37.45 38.65 37.38 3,732,600 38.16 28.92
03-07-11 36.50 37.02 36.27 2,373,700 36.70 27.81
Date Open High Low Vol Cls adjCls
03-07-10 36.60 36.93 35.94 2,755,600 36.25 27.47
03-07-09 37.28 38.00 36.45 3,276,700 37.44 28.37
03-07-08 36.50 37.40 35.90 3,527,600 37.29 28.26
03-07-07 36.45 36.86 36.37 5,658,600 36.71 27.82
03-07-03 35.65 36.38 35.46 1,895,500 36.00 27.28
03-07-02 35.50 36.15 35.28 4,207,000 35.82 27.14
03-07-01 34.82 35.33 33.38 4,756,800 35.25 26.71
03-06-30 34.72 35.40 34.69 3,968,400 34.82 26.39
03-06-27 34.54 34.96 33.95 4,031,500 34.05 25.80
Date Open High Low Vol Cls adjCls
03-06-26 33.10 34.67 33.04 3,629,900 34.56 26.19
03-06-25 32.76 34.04 32.76 5,162,900 33.04 25.04
03-06-24 32.11 33.20 32.11 4,557,200 32.75 24.82
03-06-23 33.99 33.99 32.69 4,252,800 33.05 25.05
03-06-20 35.38 35.40 33.94 5,090,900 33.99 25.76
03-06-19 34.32 36.00 34.32 4,883,000 35.17 26.65
03-06-18 33.90 35.50 33.15 7,298,700 35.17 26.65
03-06-17 34.01 35.01 33.80 5,095,000 33.90 25.69
03-06-16 34.58 35.15 33.55 4,405,000 35.00 26.52
Date Open High Low Vol Cls adjCls
03-06-13 35.50 35.60 34.00 4,544,400 34.44 26.10
03-06-12 36.01 36.51 34.79 4,494,600 35.30 26.75
03-06-11 36.49 36.90 35.17 5,488,600 36.44 27.61
03-06-10 36.80 37.28 35.80 3,278,800 37.28 28.25
03-06-09 37.70 38.53 36.40 3,747,100 36.70 27.81
03-06-06 38.81 40.33 38.42 5,183,800 38.53 29.20
03-06-05 39.50 39.50 37.94 4,273,600 38.81 29.41
03-06-04 37.85 39.55 37.35 3,778,700 39.50 29.93
03-06-03 37.37 37.85 36.90 3,535,600 37.85 28.68
Date Open High Low Vol Cls adjCls
03-06-02 39.00 39.20 37.12 6,666,700 37.38 28.33
03-05-30 38.33 38.85 38.15 4,150,100 38.55 29.21
03-05-29 37.05 39.08 36.50 4,979,800 38.33 29.05
03-05-28 36.70 37.28 34.10 4,158,200 37.05 28.08
03-05-27 34.80 36.80 34.68 4,306,800 36.70 27.81
03-05-23 34.67 35.20 33.68 1,635,600 34.90 26.45
03-05-22 34.12 35.22 34.09 3,009,100 34.92 26.46
03-05-21 33.42 34.30 32.80 4,360,100 34.25 25.95
03-05-20 33.60 34.13 33.10 3,334,700 33.63 25.48
Date Open High Low Vol Cls adjCls
03-05-19 34.94 34.94 33.20 3,413,200 33.28 25.22
03-05-16 35.24 35.24 34.52 3,132,400 34.93 26.47
03-05-15 35.50 35.98 34.90 6,406,400 35.24 26.71
03-05-14 34.60 34.84 33.68 3,421,800 34.00 25.77
03-05-13 33.83 35.12 33.83 3,356,900 34.60 26.22
03-05-12 34.25 35.45 33.95 3,743,800 35.21 26.68
03-05-09 33.45 34.35 33.30 4,375,600 34.25 25.95
03-05-08 33.11 33.60 32.81 2,531,600 32.92 24.95
03-05-07 34.01 34.24 33.30 2,737,600 33.58 25.45
Date Open High Low Vol Cls adjCls
03-05-06 33.75 35.49 33.60 4,980,500 34.18 25.90
03-05-05 33.94 34.75 33.31 4,267,900 33.76 25.58
03-05-02 33.25 33.67 33.09 4,688,600 33.25 25.20
03-05-01 33.12 33.44 32.27 2,739,500 33.16 25.13
03-04-30 33.82 33.82 32.87 3,619,300 33.12 25.10
03-04-29 33.03 34.00 32.92 4,811,600 33.82 25.63
03-04-28 31.57 32.87 31.36 3,721,600 32.76 24.83
03-04-25 32.99 32.99 31.15 5,280,300 31.32 23.73
03-04-24 33.30 33.56 32.07 3,171,900 32.99 25.00
Date Open High Low Vol Cls adjCls
03-04-23 32.74 33.38 32.52 3,986,400 33.30 25.23
03-04-22 31.50 32.85 31.05 5,123,300 32.73 24.80
03-04-21 31.32 31.93 31.07 3,333,300 31.50 23.87
03-04-17 30.26 31.65 29.78 5,277,300 31.32 23.73
03-04-16 29.10 30.50 29.10 6,366,800 30.26 22.93
03-04-15 27.94 28.58 26.92 2,745,300 28.31 21.45
03-04-14 26.95 28.00 26.75 1,875,600 27.94 21.17
03-04-11 28.05 28.11 26.65 2,602,700 26.92 20.40
03-04-10 27.38 27.92 27.14 2,184,900 27.57 20.89
Date Open High Low Vol Cls adjCls
03-04-09 27.44 28.09 27.32 3,906,300 27.38 20.75
03-04-08 28.67 29.50 27.25 6,624,300 27.37 20.74
03-04-07 30.43 30.81 29.82 4,721,600 29.86 22.63
03-04-04 29.65 29.75 28.83 3,086,200 29.18 22.11
03-04-03 29.65 30.25 29.20 3,302,200 29.65 22.47
03-04-02 27.70 29.81 27.70 3,805,500 29.58 22.42
03-04-01 27.68 27.99 27.41 3,192,600 27.75 21.03
03-03-31 28.30 28.30 27.47 2,514,600 27.50 20.84
03-03-28 29.12 29.63 28.60 2,347,900 28.89 21.89
Date Open High Low Vol Cls adjCls
03-03-27 29.06 29.65 28.50 2,319,800 29.40 22.28
03-03-26 29.95 30.01 29.35 2,215,500 29.69 22.50
03-03-25 29.00 30.18 28.93 4,131,800 29.85 22.62
03-03-24 29.60 29.94 28.70 4,198,300 28.96 21.95
03-03-21 31.10 31.10 30.23 3,907,200 30.63 23.21
03-03-20 30.40 30.96 30.01 5,183,000 30.22 22.90
03-03-19 30.87 30.87 29.77 5,005,300 30.68 23.25
03-03-18 30.40 30.87 29.75 4,448,000 30.87 23.39
03-03-17 28.50 30.81 28.32 5,667,000 30.36 23.01
Date Open High Low Vol Cls adjCls
03-03-14 29.48 29.48 28.50 4,037,000 28.76 21.79
03-03-13 26.90 29.19 26.90 4,806,500 29.11 22.06
03-03-12 26.46 26.76 25.75 3,134,600 26.76 20.28
03-03-11 26.40 26.50 25.90 2,341,400 26.13 19.80
03-03-10 26.75 26.79 26.00 3,158,700 26.05 19.74
03-03-07 27.25 27.25 26.30 3,603,200 27.00 20.46
03-03-06 27.84 27.90 27.00 3,243,500 27.25 20.65
03-03-05 27.33 28.10 27.30 3,328,400 27.84 21.10
03-03-04 28.05 28.10 27.02 4,502,200 27.33 20.71
Date Open High Low Vol Cls adjCls
03-03-03 29.32 29.58 27.70 3,669,400 27.90 21.14
03-02-28 28.44 29.58 28.27 4,800,600 29.16 22.10
03-02-27 27.65 28.34 27.30 3,457,800 28.34 21.48
03-02-26 27.97 28.25 27.20 3,147,900 27.26 20.66
03-02-25 27.87 28.03 27.02 3,314,900 27.97 21.20
03-02-24 28.27 28.48 27.74 2,495,300 27.86 21.11
03-02-21 28.00 28.52 27.35 3,538,200 28.26 21.42
03-02-20 27.84 28.04 27.32 4,115,300 27.90 21.14
03-02-19 27.92 28.10 26.90 4,144,100 27.30 20.69
Date Open High Low Vol Cls adjCls
03-02-18 27.00 28.00 27.00 4,130,900 27.76 21.04
03-02-14 24.85 26.90 24.85 7,019,100 26.90 20.38
03-02-13 24.01 24.25 23.70 3,625,700 23.88 18.10
03-02-12 24.00 24.53 23.60 2,793,700 24.00 18.19
03-02-11 23.47 24.51 23.47 3,682,800 24.00 18.19
03-02-10 23.25 23.77 22.82 2,214,000 23.46 17.78
03-02-07 23.05 23.54 22.85 2,944,900 23.06 17.47
03-02-06 23.49 23.74 22.92 2,741,700 23.04 17.46
03-02-05 24.03 24.50 23.24 3,281,200 23.49 17.80
Date Open High Low Vol Cls adjCls
03-02-04 23.75 23.97 23.31 2,413,100 23.74 17.99
03-02-03 23.94 24.50 23.66 2,051,800 23.74 17.99
03-01-31 23.11 24.16 22.58 5,694,500 23.93 18.13
03-01-30 25.20 25.22 23.57 4,068,900 23.57 17.86
03-01-29 24.79 25.45 24.25 2,718,100 24.75 18.76
03-01-28 24.86 25.13 24.19 2,285,800 25.04 18.98
03-01-27 25.04 25.24 24.41 2,227,400 24.61 18.65
03-01-24 25.64 25.64 24.75 2,760,800 25.03 18.97
03-01-23 25.50 26.40 24.70 4,013,800 25.63 19.42
Date Open High Low Vol Cls adjCls
03-01-22 24.60 25.45 24.25 2,991,000 24.62 18.66
03-01-21 25.18 25.40 24.59 2,402,200 24.60 18.64
03-01-17 25.75 25.91 24.75 3,525,000 24.98 18.93
03-01-16 27.48 27.69 26.29 2,622,800 26.60 20.16
03-01-15 28.04 28.23 27.15 2,349,900 27.45 20.80
03-01-14 27.94 28.50 27.50 3,581,600 28.01 21.23
03-01-13 28.95 29.75 27.45 4,312,800 27.70 20.99
03-01-10 27.91 29.28 27.78 3,231,800 28.94 21.93
03-01-09 27.15 28.94 27.15 4,192,700 28.35 21.48
Date Open High Low Vol Cls adjCls
03-01-08 27.74 27.74 26.53 3,148,100 27.01 20.47
03-01-07 27.93 28.74 27.55 3,664,100 27.74 21.02
03-01-06 26.50 27.96 26.42 3,486,200 27.61 20.92
03-01-03 25.50 26.58 25.45 2,650,900 26.01 19.71
03-01-02 24.25 25.90 23.96 2,778,100 25.90 19.63
02-12-31 23.81 24.20 23.50 2,465,700 23.87 18.09
02-12-30 25.00 25.21 23.70 2,741,800 23.80 18.04
02-12-27 25.02 25.39 24.56 1,529,700 24.70 18.72
02-12-26 25.60 26.30 24.83 1,802,500 24.99 18.94
Date Open High Low Vol Cls adjCls
02-12-24 25.50 26.00 25.35 789,400 25.36 19.22
02-12-23 25.12 26.28 25.10 2,176,200 25.83 19.57
02-12-20 24.96 25.76 24.96 3,114,700 25.45 19.29
02-12-19 25.25 25.63 24.43 3,708,100 24.95 18.91
02-12-18 26.92 26.92 25.15 2,802,800 25.25 19.13
02-12-17 26.98 27.60 26.65 2,869,300 26.91 20.39
02-12-16 26.18 27.21 25.94 4,143,600 26.97 20.44
02-12-13 27.26 27.26 26.15 2,541,500 26.31 19.94
02-12-12 27.60 28.20 27.05 3,837,500 27.25 20.65
Date Open High Low Vol Cls adjCls
02-12-11 27.29 28.06 26.34 3,338,100 27.27 20.67
02-12-10 25.75 27.40 25.75 3,763,500 27.28 20.67
02-12-09 27.39 27.39 25.68 2,825,900 25.74 19.51
02-12-06 27.03 27.80 26.36 3,159,600 27.39 20.76
02-12-05 27.65 27.98 26.96 4,309,300 27.02 20.48
02-12-04 27.50 28.40 27.00 7,162,900 27.64 20.95
02-12-03 30.30 30.68 29.50 2,407,000 29.57 22.41
02-12-02 31.95 32.60 30.56 4,828,200 30.84 23.37
02-11-29 31.90 31.92 30.64 1,180,900 30.69 23.26
Date Open High Low Vol Cls adjCls
02-11-27 30.15 31.65 29.87 3,349,000 31.20 23.64
02-11-26 31.28 31.28 29.12 3,440,400 29.21 22.14
02-11-25 29.70 31.43 29.70 4,220,200 31.27 23.70
02-11-22 30.99 30.99 29.50 4,325,800 29.70 22.51
02-11-21 30.00 31.00 29.85 5,497,800 30.99 23.48
02-11-20 28.01 30.50 28.01 6,528,300 29.81 22.59
02-11-19 28.13 28.34 27.30 4,581,400 28.00 21.22
02-11-18 28.95 29.75 28.38 3,853,400 28.40 21.52
02-11-15 29.47 29.47 27.25 5,134,000 28.94 21.93
Date Open High Low Vol Cls adjCls
02-11-14 26.95 29.65 26.95 4,209,600 29.46 22.32
02-11-13 27.00 27.89 26.10 3,322,400 26.94 20.42
02-11-12 25.49 27.98 25.49 4,626,400 27.20 20.61
02-11-11 26.30 26.31 25.06 2,648,800 25.48 19.31
02-11-08 26.91 27.47 26.01 3,479,300 26.92 20.40
02-11-07 27.80 29.01 26.52 4,620,600 26.90 20.38
02-11-06 29.10 29.25 27.61 5,458,100 29.00 21.98
02-11-05 30.72 30.72 28.46 5,646,300 29.10 22.05
02-11-04 28.68 31.75 28.56 7,867,700 30.71 23.27
Date Open High Low Vol Cls adjCls
02-11-01 26.80 27.90 26.32 5,921,100 27.69 20.98
02-10-31 28.00 28.39 26.67 4,744,100 26.80 20.31
02-10-30 26.25 28.32 26.17 4,191,400 28.00 21.22
02-10-29 26.25 26.58 24.45 3,375,700 25.61 19.41
02-10-28 27.50 27.66 26.30 2,922,200 26.50 20.08
02-10-25 25.52 27.07 25.52 4,203,400 26.96 20.43
02-10-24 26.80 27.09 25.44 3,990,700 25.49 19.32
02-10-23 24.80 26.54 24.56 4,725,000 26.42 20.02
02-10-22 25.08 26.00 24.50 5,270,400 24.80 18.79
Date Open High Low Vol Cls adjCls
02-10-21 25.64 27.38 24.82 3,736,600 27.28 20.67
02-10-18 25.21 25.91 24.10 3,699,700 25.75 19.51
02-10-17 24.95 26.15 24.85 3,693,000 25.46 19.29
02-10-16 24.96 24.96 23.26 4,603,800 23.48 17.79
02-10-15 24.00 24.99 23.88 4,415,200 24.95 18.91
02-10-14 21.00 22.50 20.95 2,949,400 22.35 16.94
02-10-11 21.00 22.25 20.75 6,324,100 21.46 16.26
02-10-10 18.08 20.40 18.08 6,889,800 20.03 15.18
02-10-09 18.05 18.96 18.05 4,978,700 18.29 13.86
Date Open High Low Vol Cls adjCls
02-10-08 19.12 19.12 17.88 4,989,300 18.57 14.07
02-10-07 19.45 19.95 18.57 3,445,100 18.67 14.15
02-10-04 20.84 21.00 18.86 3,812,000 19.31 14.63
02-10-03 21.50 21.50 20.42 3,506,600 20.79 15.75
02-10-02 20.90 22.50 20.25 3,885,900 21.40 16.22
02-10-01 19.74 21.35 19.56 3,246,100 21.15 16.03
02-09-30 20.15 20.33 19.30 3,728,700 19.70 14.93
02-09-27 20.93 21.85 20.51 2,412,600 20.76 15.73
02-09-26 21.90 22.20 20.55 4,504,700 21.00 15.91
Date Open High Low Vol Cls adjCls
02-09-25 20.30 21.85 20.05 4,378,800 21.37 16.19
02-09-24 19.10 20.70 19.07 4,653,900 19.89 15.07
02-09-23 19.78 20.05 19.15 3,745,300 19.62 14.87
02-09-20 20.31 20.48 19.50 4,253,800 19.99 15.15
02-09-19 21.00 21.26 20.05 3,616,900 20.24 15.34
02-09-18 21.12 22.00 21.00 3,349,100 21.35 16.18
02-09-17 22.80 22.99 21.28 3,239,200 21.68 16.43
02-09-16 22.64 22.80 21.98 2,668,600 22.04 16.70
02-09-13 23.51 23.64 22.64 3,661,400 23.00 17.43
Date Open High Low Vol Cls adjCls
02-09-12 25.00 25.00 23.50 2,871,400 23.51 17.82
02-09-11 25.90 26.30 25.06 2,824,900 25.69 19.47
02-09-10 23.86 25.24 23.86 2,671,500 25.00 18.95
02-09-09 23.25 24.25 22.64 2,861,000 23.78 18.02
02-09-06 23.50 23.88 23.10 3,269,100 23.50 17.81
02-09-05 23.15 23.35 22.32 3,342,900 22.65 17.16
02-09-04 23.08 23.66 22.15 4,723,800 23.54 17.84
02-09-03 23.50 23.65 22.65 3,314,300 22.83 17.30
02-08-30 24.00 24.78 23.95 2,461,500 24.10 18.26
Date Open High Low Vol Cls adjCls
02-08-29 23.50 24.76 23.38 3,666,000 24.56 18.61
02-08-28 25.25 25.66 24.00 3,380,400 24.30 18.41
02-08-27 26.50 26.59 25.52 3,600,000 25.84 19.58
02-08-26 25.83 26.65 25.15 2,640,000 26.36 19.98
02-08-23 27.00 27.30 25.74 2,465,100 25.96 19.67
02-08-22 27.30 28.30 26.55 3,393,500 27.62 20.93
02-08-21 26.15 27.50 26.15 2,633,200 27.30 20.69
02-08-20 27.20 27.21 25.75 3,282,700 25.90 19.63
02-08-19 26.50 28.00 25.97 3,362,700 27.69 20.98
Date Open High Low Vol Cls adjCls
02-08-16 24.02 26.65 23.75 5,319,000 26.50 20.08
02-08-15 23.39 24.99 23.38 5,097,200 24.00 18.19
02-08-14 22.10 23.50 21.55 2,923,100 23.38 17.72
02-08-13 22.51 23.94 21.95 3,017,100 22.01 16.68
02-08-12 23.35 23.35 22.42 2,591,000 22.90 17.35
02-08-09 23.00 23.32 22.00 2,230,300 22.92 17.37
02-08-08 21.79 23.35 21.28 3,396,700 23.15 17.54
02-08-07 22.35 22.85 20.85 4,156,000 21.62 16.38
02-08-06 20.50 22.04 20.06 3,870,700 21.40 16.22
Date Open High Low Vol Cls adjCls
02-08-05 20.85 21.15 19.57 3,137,700 20.00 15.16
02-08-02 21.88 21.89 19.70 4,985,900 21.00 15.91
02-08-01 23.30 23.96 21.94 2,914,000 22.18 16.81
02-07-31 25.10 25.10 22.69 4,064,100 24.10 18.26
02-07-30 24.00 25.33 23.50 3,039,400 25.15 19.06
02-07-29 23.00 24.34 22.45 4,249,300 24.25 18.38
02-07-26 23.23 23.60 20.99 4,802,700 22.10 16.75
02-07-25 24.50 24.51 21.80 5,139,500 23.03 17.45
02-07-24 24.00 25.63 23.49 4,577,900 25.47 19.30
Date Open High Low Vol Cls adjCls
02-07-23 25.85 26.50 24.50 4,665,800 25.10 19.02
02-07-22 26.92 27.35 25.17 4,150,900 25.60 19.40
02-07-19 27.10 28.20 26.40 3,730,800 26.62 20.17
02-07-18 29.00 29.45 27.50 2,916,600 27.50 20.84
02-07-17 29.85 30.60 28.00 3,621,400 28.82 21.84
02-07-16 28.48 30.00 27.75 4,328,800 28.80 21.82
02-07-15 27.90 28.50 26.25 4,090,400 28.48 21.58
02-07-12 27.89 28.69 27.03 2,909,600 28.34 21.48
02-07-11 26.30 28.19 25.79 4,501,600 27.72 21.01
Date Open High Low Vol Cls adjCls
02-07-10 28.36 28.41 26.27 3,915,000 26.30 19.93
02-07-09 28.29 28.42 27.36 3,040,700 27.70 20.99
02-07-08 30.30 31.00 28.53 3,118,100 28.70 21.75
02-07-05 29.25 30.79 29.25 1,435,100 30.79 23.33
02-07-03 26.83 28.65 26.67 3,490,000 28.55 21.64
02-07-02 27.74 27.78 26.70 3,915,500 26.90 20.38
02-07-01 29.90 30.24 27.89 3,261,200 27.99 21.21
02-06-28 30.25 31.30 29.65 3,165,500 29.70 22.51
02-06-27 29.02 30.65 28.99 3,892,900 30.02 22.75
Date Open High Low Vol Cls adjCls
02-06-26 26.65 28.82 26.60 3,936,200 28.50 21.60
02-06-25 30.40 30.60 28.03 2,994,100 28.19 21.36
02-06-24 29.37 30.56 28.78 4,103,000 29.86 22.63
02-06-21 29.75 30.78 29.10 3,314,900 29.36 22.25
02-06-20 33.05 33.50 30.01 4,008,200 30.35 23.00
02-06-19 33.60 34.25 32.18 2,698,800 32.45 24.59
02-06-18 34.90 35.98 34.05 2,063,900 34.33 26.02
02-06-17 33.85 35.35 33.67 2,012,700 35.00 26.52
02-06-14 32.70 33.75 31.66 2,213,800 33.52 25.40
Date Open High Low Vol Cls adjCls
02-06-13 33.80 34.90 32.80 2,318,700 33.61 25.47
02-06-12 33.45 34.90 32.75 4,340,200 33.64 25.49
02-06-11 35.00 35.43 33.24 2,577,200 33.35 25.27
02-06-10 34.45 35.19 34.14 1,988,700 34.43 26.09
02-06-07 33.28 34.79 32.60 2,940,900 34.30 25.99
02-06-06 34.50 36.01 34.50 2,997,600 34.65 26.26
02-06-05 36.30 36.50 34.70 2,355,400 35.88 27.19
02-06-04 34.90 36.35 34.20 3,073,800 35.99 27.27
02-06-03 36.65 36.65 34.90 2,416,300 35.03 26.55
Date Open High Low Vol Cls adjCls
02-05-31 37.00 37.59 36.25 2,736,900 36.62 27.75
02-05-30 36.10 36.90 35.40 2,816,800 36.45 27.62
02-05-29 37.05 37.06 36.00 1,854,500 36.68 27.80
02-05-28 38.00 38.40 36.52 2,210,400 37.15 28.15
02-05-24 38.62 38.62 37.60 1,464,600 37.85 28.68
02-05-23 39.31 39.31 37.43 3,093,400 38.79 29.40
02-05-22 39.53 40.12 38.00 2,251,600 39.31 29.79
02-05-21 40.00 40.49 38.93 3,387,400 39.55 29.97
02-05-20 40.50 40.50 39.65 2,473,200 40.10 30.39
Date Open High Low Vol Cls adjCls
02-05-17 40.00 40.50 39.65 4,651,500 40.40 30.62
02-05-16 39.15 39.76 38.15 3,153,200 39.48 29.92
02-05-15 39.52 40.49 38.28 3,552,000 39.16 29.68
02-05-14 39.50 40.20 39.30 3,721,400 39.68 30.07
02-05-13 35.80 38.18 35.80 3,472,400 38.15 28.91
02-05-10 37.10 37.70 35.25 2,774,600 35.56 26.95
02-05-09 38.06 38.48 36.78 3,124,700 36.85 27.93
02-05-08 36.50 39.00 36.36 5,098,700 38.15 28.91
02-05-07 34.32 35.06 33.00 3,914,400 34.19 25.91
Date Open High Low Vol Cls adjCls
02-05-06 34.50 35.50 33.68 2,813,200 33.81 25.62
02-05-03 36.02 36.20 34.25 4,109,000 34.43 26.09
02-05-02 36.80 37.85 35.85 3,896,300 36.16 27.40
02-05-01 36.81 37.52 35.00 4,516,000 36.80 27.89
02-04-30 36.70 37.95 36.03 3,120,200 36.96 28.01
02-04-29 36.35 37.40 35.25 2,756,900 35.75 27.09
02-04-26 38.05 38.31 36.00 3,709,600 36.24 27.46
02-04-25 38.13 38.50 37.10 4,823,300 37.55 28.46
02-04-24 40.10 40.35 37.97 3,701,800 38.13 28.90
Date Open High Low Vol Cls adjCls
02-04-23 41.45 41.58 39.60 2,998,400 39.69 30.08
02-04-22 41.35 41.36 40.66 2,086,900 41.05 31.11
02-04-19 43.51 43.83 41.40 3,360,900 41.50 31.45
02-04-18 43.90 44.35 42.88 2,407,900 43.50 32.96
02-04-17 44.00 45.50 43.72 2,678,500 44.52 33.74
02-04-16 44.00 44.44 43.45 3,336,200 43.89 33.26
02-04-15 41.86 42.48 40.36 2,711,400 41.99 31.82
02-04-12 40.59 41.80 40.35 2,710,700 41.62 31.54
02-04-11 41.70 41.88 40.18 3,115,900 40.40 30.62
Date Open High Low Vol Cls adjCls
02-04-10 41.30 42.05 39.80 4,307,600 41.91 31.76
02-04-09 42.78 43.77 40.60 3,281,100 41.30 31.30
02-04-08 42.73 42.92 40.77 2,822,500 42.78 32.42
02-04-05 43.50 43.80 42.42 2,120,000 42.73 32.38
02-04-04 42.32 43.75 41.95 2,758,000 42.81 32.44
02-04-03 43.77 44.50 42.15 2,340,200 42.32 32.07
02-04-02 44.90 45.10 43.52 2,075,200 43.52 32.98
02-04-01 44.40 46.38 43.85 1,882,300 45.95 34.82
02-03-28 44.61 45.60 44.45 1,657,700 45.04 34.13
Date Open High Low Vol Cls adjCls
02-03-27 44.15 44.42 43.25 1,795,600 44.01 33.35
02-03-26 43.07 44.50 42.70 2,257,000 44.05 33.38
02-03-25 44.71 45.25 42.80 2,254,400 42.82 32.45
02-03-22 44.90 45.85 44.25 1,728,200 44.71 33.88
02-03-21 44.35 45.42 43.76 1,666,500 45.25 34.29
02-03-20 45.05 45.25 44.00 1,670,700 44.35 33.61
02-03-19 46.05 46.20 45.24 1,694,900 46.05 34.90
02-03-18 45.54 46.82 45.23 2,395,900 45.80 34.71
02-03-15 44.57 45.30 44.17 2,924,600 45.29 34.32
Date Open High Low Vol Cls adjCls
02-03-14 44.00 44.45 43.31 2,420,100 44.07 33.40
02-03-13 44.40 44.41 42.82 3,025,200 43.52 32.98
02-03-12 45.55 46.10 44.22 3,323,400 45.17 34.23
02-03-11 47.33 47.61 45.90 3,112,300 46.95 35.58
02-03-08 45.98 47.95 45.91 4,198,700 47.55 36.03
02-03-07 45.49 46.40 44.40 3,053,800 45.02 34.12
02-03-06 45.24 45.30 43.50 3,232,900 44.72 33.89
02-03-05 43.95 45.75 43.62 3,910,300 45.60 34.56
02-03-04 41.65 44.51 41.10 4,299,100 43.95 33.31
Date Open High Low Vol Cls adjCls
02-03-01 37.85 41.75 37.85 3,863,000 41.59 31.52
02-02-28 38.45 38.95 36.88 3,231,000 37.21 28.20
02-02-27 39.38 40.36 37.70 2,626,600 38.20 28.95
02-02-26 40.00 40.01 37.90 3,803,100 38.72 29.34
02-02-25 38.02 40.33 38.01 2,435,100 40.03 30.33
02-02-22 37.45 38.80 36.62 3,434,200 37.58 28.48
02-02-21 39.51 39.51 36.89 3,378,400 37.00 28.04
02-02-20 40.00 40.18 37.15 3,721,500 39.50 29.93
02-02-19 40.64 40.90 39.41 3,034,400 39.63 30.03
Date Open High Low Vol Cls adjCls
02-02-15 40.10 41.85 40.10 4,352,400 41.32 31.31
02-02-14 41.00 41.60 39.67 3,226,800 39.96 30.28
02-02-13 41.00 41.32 39.80 2,654,200 40.62 30.78
02-02-12 40.50 41.30 39.50 2,692,700 40.25 30.50
02-02-11 38.50 40.90 38.50 3,975,700 40.90 30.99
02-02-08 40.25 40.25 38.00 6,569,900 38.87 29.46
02-02-07 41.26 41.42 38.91 3,846,300 39.34 29.81
02-02-06 42.42 42.42 40.55 3,785,900 41.01 31.08
02-02-05 41.78 43.33 40.89 3,469,000 42.02 31.84
Date Open High Low Vol Cls adjCls
02-02-04 43.39 43.70 42.20 3,703,700 42.28 32.04
02-02-01 44.00 44.00 42.22 2,084,500 43.14 32.69
02-01-31 43.85 44.15 42.43 2,699,800 43.80 33.19
02-01-30 41.90 43.50 41.06 3,467,300 43.50 32.96
02-01-29 44.50 44.80 41.00 4,425,200 41.66 31.57
02-01-28 43.27 44.15 42.55 2,160,700 43.74 33.15
02-01-25 42.75 43.65 42.15 2,453,600 43.27 32.79
02-01-24 42.62 44.48 42.62 3,212,600 43.35 32.85
02-01-23 41.06 42.94 40.86 3,343,000 42.00 31.83
Date Open High Low Vol Cls adjCls
02-01-22 43.20 43.49 40.86 2,709,100 41.05 31.11
02-01-18 42.12 43.89 41.40 3,979,300 43.00 32.59
02-01-17 43.20 43.50 42.20 3,925,300 43.02 32.60
02-01-16 43.35 44.45 42.15 5,546,400 42.70 32.36
02-01-15 44.31 45.00 43.55 3,287,500 43.85 33.23
02-01-14 46.63 47.10 43.71 5,840,800 44.11 33.43
02-01-11 46.60 47.70 46.05 2,587,600 46.63 35.34
02-01-10 46.75 47.25 46.10 2,998,600 46.60 35.31
02-01-09 47.10 48.84 47.10 3,984,400 47.35 35.88
Date Open High Low Vol Cls adjCls
02-01-08 46.50 47.84 46.10 2,895,000 46.59 35.31
02-01-07 48.20 48.50 46.29 3,947,700 46.85 35.50
02-01-04 48.00 48.50 46.80 5,197,200 47.95 36.34
02-01-03 45.25 47.98 45.25 4,807,300 47.66 36.12
02-01-02 44.75 45.80 43.80 3,349,000 45.35 34.37
01-12-31 44.88 45.35 44.20 1,725,900 44.39 33.64
01-12-28 44.84 45.35 44.55 1,525,900 45.13 34.20
01-12-27 44.00 44.88 43.80 1,518,700 44.22 33.51
01-12-26 43.30 45.00 43.30 1,758,600 43.60 33.04
Date Open High Low Vol Cls adjCls
01-12-24 44.02 44.45 42.90 1,169,900 43.10 32.66
01-12-21 43.60 44.82 43.52 2,837,200 44.65 33.84
01-12-20 45.18 45.25 42.44 4,812,400 42.97 32.56
01-12-19 46.00 46.10 44.75 3,749,700 45.13 34.20
01-12-18 46.05 47.65 46.05 3,363,100 47.20 35.77
01-12-17 45.45 46.45 45.40 2,490,100 45.98 34.84
01-12-14 43.77 45.76 43.65 3,248,500 45.33 34.35
01-12-13 44.85 44.86 43.10 6,105,200 44.00 33.34
01-12-12 45.25 45.98 44.25 2,675,000 45.91 34.79
Date Open High Low Vol Cls adjCls
01-12-11 45.50 46.60 44.44 2,730,200 44.68 33.86
01-12-10 45.50 46.88 44.72 2,496,900 44.96 34.07
01-12-07 47.60 48.20 45.20 2,631,200 46.33 35.11
01-12-06 47.40 48.40 46.54 3,759,300 47.73 36.17
01-12-05 45.00 47.85 44.98 4,018,600 47.27 35.82
01-12-04 42.50 44.67 42.10 4,392,800 44.65 33.84
01-12-03 42.30 42.75 41.41 2,532,500 41.96 31.80
01-11-30 42.36 42.89 41.00 3,340,100 42.50 32.21
01-11-29 41.69 42.76 40.42 3,278,100 42.35 32.09
Date Open High Low Vol Cls adjCls
01-11-28 42.81 42.81 40.61 3,421,200 40.80 30.92
01-11-27 44.00 44.24 42.11 4,783,100 42.81 32.44
01-11-26 42.19 44.74 42.19 3,649,700 44.30 33.57
01-11-23 41.70 42.49 40.61 954,500 42.19 31.97
01-11-21 42.00 42.00 39.90 4,155,200 41.60 31.52
01-11-20 44.29 44.29 40.44 4,486,400 42.00 31.83
01-11-19 46.79 46.79 43.75 4,480,500 43.80 33.19
01-11-16 46.22 46.88 45.40 2,229,400 46.30 35.09
01-11-15 46.55 46.75 45.30 3,230,600 45.65 34.59
Date Open High Low Vol Cls adjCls
01-11-14 47.42 48.00 45.75 3,636,400 46.70 35.39
01-11-13 46.88 47.55 46.10 3,336,000 47.42 35.94
01-11-12 44.60 46.00 43.16 3,772,000 45.31 34.34
01-11-09 43.00 44.50 42.57 3,755,400 44.25 33.53
01-11-08 46.00 46.00 42.60 6,356,900 43.00 32.59
01-11-07 43.90 46.25 43.50 5,194,000 45.25 34.29
01-11-06 41.90 44.95 41.50 4,701,500 44.55 33.76
01-11-05 41.35 42.00 40.85 3,750,100 42.00 31.83
01-11-02 40.00 41.60 39.30 3,926,700 40.25 30.50
Date Open High Low Vol Cls adjCls
01-11-01 38.00 40.20 37.57 4,166,700 40.00 30.31
01-10-31 37.00 39.58 37.00 5,319,100 38.00 28.80
01-10-30 37.75 38.00 35.20 5,512,700 35.70 27.05
01-10-29 41.75 41.76 38.00 3,563,300 38.80 29.40
01-10-26 41.00 42.60 40.78 4,065,000 42.50 32.21
01-10-25 37.90 41.70 37.06 3,817,100 41.62 31.54
01-10-24 37.81 39.60 37.70 2,893,600 38.71 29.33
01-10-23 38.25 39.65 37.10 3,797,000 37.81 28.65
01-10-22 36.20 38.84 35.10 3,516,100 38.74 29.36
Date Open High Low Vol Cls adjCls
01-10-19 35.95 36.62 34.31 5,613,200 36.17 27.41
01-10-18 39.00 39.77 35.44 7,355,500 35.80 27.13
01-10-17 44.00 44.10 39.69 4,763,800 39.76 30.13
01-10-16 40.74 42.30 40.00 4,098,100 42.07 31.88
01-10-15 41.85 41.86 39.66 4,595,300 40.00 30.31
01-10-12 42.60 43.38 40.59 4,325,000 43.11 32.67
01-10-11 39.90 44.20 39.90 5,747,000 43.98 33.33
01-10-10 36.32 39.44 36.30 4,498,200 39.44 29.89
01-10-09 39.08 39.09 36.56 3,479,500 36.57 27.71
Date Open High Low Vol Cls adjCls
01-10-08 38.00 39.83 37.02 3,607,000 39.58 29.99
01-10-05 38.00 38.94 35.65 3,654,300 38.24 28.98
01-10-04 36.96 39.10 36.00 4,769,300 38.56 29.22
01-10-03 32.15 37.89 31.85 5,784,600 36.95 28.00
01-10-02 31.79 32.80 31.60 3,207,400 32.14 24.36
01-10-01 32.80 33.49 30.80 2,766,600 31.79 24.09
01-09-28 32.14 33.65 31.92 4,362,900 32.70 24.78
01-09-27 32.50 33.00 29.00 5,734,600 32.05 24.29
01-09-26 35.26 35.26 32.66 3,457,000 32.85 24.89
Date Open High Low Vol Cls adjCls
01-09-25 33.30 35.75 32.90 5,005,400 35.25 26.71
01-09-24 31.26 35.40 31.26 4,537,500 33.30 25.23
01-09-21 30.25 32.06 29.90 4,594,200 31.25 23.68
01-09-20 32.90 35.00 32.07 4,555,200 32.20 24.40
01-09-19 34.79 35.20 30.88 4,863,500 33.92 25.70
01-09-18 38.99 39.50 34.78 3,313,400 34.78 26.36
01-09-17 39.10 39.85 37.15 3,546,500 38.99 29.55
01-09-10 42.15 43.34 41.50 3,568,400 41.92 31.77
01-09-07 42.00 44.50 41.67 4,295,100 42.40 32.13
Date Open High Low Vol Cls adjCls
01-09-06 44.14 44.64 41.85 4,285,200 42.48 32.19
01-09-05 45.05 45.90 42.50 4,740,600 44.37 33.62
01-09-04 48.00 48.87 45.18 3,658,200 45.30 34.33
01-08-31 46.55 48.40 46.35 2,176,800 47.87 36.28
01-08-30 48.80 49.25 46.48 3,553,000 47.10 35.69
01-08-29 51.15 51.98 48.47 2,968,700 48.76 36.95
01-08-28 52.40 52.74 51.25 3,420,200 51.28 38.86
01-08-27 49.95 52.66 49.55 3,948,100 52.50 39.78
01-08-24 48.42 50.15 48.42 3,531,600 50.15 38.00
Date Open High Low Vol Cls adjCls
01-08-23 47.64 49.03 47.20 3,265,500 48.42 36.69
01-08-22 46.00 47.72 44.75 4,689,200 47.64 36.10
01-08-21 48.32 48.45 45.20 3,031,700 45.25 34.29
01-08-20 47.65 48.90 47.20 2,414,900 48.17 36.50
01-08-17 47.00 47.70 46.24 3,435,700 47.66 36.12
01-08-16 46.90 48.30 45.84 3,338,300 48.22 36.54
01-08-15 49.05 49.44 47.00 2,351,200 47.12 35.71
01-08-14 49.50 49.94 48.95 2,398,500 49.01 37.14
01-08-13 48.99 49.24 48.40 3,272,900 48.99 37.12
Date Open High Low Vol Cls adjCls
01-08-10 46.09 47.98 45.01 3,458,100 47.45 35.96
01-08-09 46.30 47.10 45.40 2,708,300 46.07 34.91
01-08-08 47.95 49.80 46.00 3,106,900 46.00 34.86
01-08-07 48.75 48.90 47.21 2,222,400 47.95 36.34
01-08-06 48.35 49.45 47.80 2,377,700 49.09 37.20
01-08-03 49.90 49.90 48.42 2,461,600 49.00 37.13
01-08-02 50.00 51.06 49.15 3,448,100 49.90 37.81
01-08-01 49.00 50.83 48.45 4,894,700 50.00 37.89
01-07-31 46.25 47.80 46.00 4,089,700 46.00 34.86
Date Open High Low Vol Cls adjCls
01-07-30 47.25 47.49 45.85 2,678,200 46.75 35.43
01-07-27 48.28 48.50 46.35 3,670,600 47.00 35.62
01-07-26 42.90 48.31 42.75 5,046,200 48.27 36.58
01-07-25 41.99 43.60 40.25 4,059,900 43.38 32.87
01-07-24 41.08 42.70 40.77 4,122,000 42.09 31.90
01-07-23 43.25 43.57 40.90 2,155,800 41.11 31.15
01-07-20 41.05 43.25 40.25 2,767,800 43.25 32.78
01-07-19 40.50 43.50 40.41 4,434,500 42.05 31.87
01-07-18 41.50 42.60 38.90 3,324,900 39.06 29.60
Date Open High Low Vol Cls adjCls
01-07-17 40.50 42.25 39.05 3,656,600 42.13 31.93
01-07-16 43.29 43.40 39.80 3,586,400 40.50 30.69
01-07-13 44.24 44.72 42.59 3,058,600 43.04 32.62
01-07-12 40.90 46.00 40.60 4,346,700 44.24 33.53
01-07-11 38.78 40.42 38.60 3,474,500 39.20 29.71
01-07-10 41.50 41.64 38.41 3,081,600 38.78 29.39
01-07-09 40.94 41.90 40.62 3,391,000 40.71 30.85
01-07-06 43.20 43.21 40.75 1,902,600 40.93 31.02
01-07-05 42.40 44.95 42.40 1,655,900 43.76 33.16
Date Open High Low Vol Cls adjCls
01-07-03 45.25 46.05 44.85 1,064,800 45.15 34.21
01-07-02 44.10 46.31 43.27 2,239,300 45.25 34.29
01-06-29 43.65 46.00 43.09 3,357,900 43.25 32.78
01-06-28 41.60 44.36 41.60 2,779,000 43.65 33.08
01-06-27 41.64 42.25 40.38 2,687,500 41.37 31.35
01-06-26 39.00 41.95 39.00 2,868,300 41.63 31.55
01-06-25 40.25 40.65 39.45 2,472,000 40.00 30.31
01-06-22 40.05 40.95 39.04 3,193,000 39.50 29.93
01-06-21 40.50 41.29 39.60 3,317,800 40.25 30.50
Date Open High Low Vol Cls adjCls
01-06-20 40.90 41.80 39.00 4,330,600 40.85 30.96
01-06-19 42.75 43.40 41.03 4,247,700 41.17 31.20
01-06-18 41.50 42.50 40.60 3,585,600 41.10 31.15
01-06-15 39.50 41.50 39.00 3,933,900 40.64 30.80
01-06-14 43.90 43.90 39.97 3,801,000 40.60 30.77
01-06-13 46.06 46.89 44.10 2,605,100 44.10 33.42
01-06-12 46.40 46.90 43.25 3,753,400 46.05 34.90
01-06-11 49.25 49.25 46.77 1,422,400 47.43 35.94
01-06-08 51.27 51.27 48.20 1,748,300 49.31 37.37
Date Open High Low Vol Cls adjCls
01-06-07 48.05 51.51 47.85 4,831,700 51.30 38.88
01-06-06 48.60 49.25 47.14 2,328,200 48.65 36.87
01-06-05 45.15 49.05 45.12 2,263,700 48.60 36.83
01-06-04 45.90 46.25 44.50 1,521,800 45.05 34.14
01-06-01 45.10 46.33 44.29 2,617,400 45.90 34.78
01-05-31 43.59 45.20 43.59 3,351,900 44.55 33.76
01-05-30 46.50 46.50 42.85 3,410,700 43.49 32.96
01-05-29 47.75 47.91 46.45 2,080,000 46.90 35.54
01-05-25 48.75 49.30 47.95 1,729,800 48.60 36.83
Date Open High Low Vol Cls adjCls
01-05-24 49.85 49.86 47.43 2,498,700 48.50 36.75
01-05-23 51.10 51.25 49.59 2,312,700 49.85 37.78
01-05-22 53.10 53.30 51.10 2,618,900 52.05 39.44
01-05-21 49.25 53.15 49.03 3,236,100 53.15 40.28
01-05-18 47.80 49.56 47.10 2,365,600 49.25 37.32
01-05-17 47.25 48.98 46.60 2,113,600 48.40 36.68
01-05-16 45.41 47.60 44.80 2,194,300 47.17 35.75
01-05-15 45.00 46.92 44.62 2,036,400 45.41 34.41
01-05-14 45.15 45.15 43.90 1,772,900 45.00 34.10
Date Open High Low Vol Cls adjCls
01-05-11 46.10 46.27 44.40 1,899,500 45.20 34.25
01-05-10 47.60 48.55 45.75 1,970,900 45.75 34.67
01-05-09 46.50 47.16 45.55 2,295,100 46.35 35.12
01-05-08 48.87 48.87 47.44 2,449,000 47.96 36.34
01-05-07 49.10 50.00 47.10 2,755,500 47.40 35.92
01-05-04 46.25 49.73 45.70 2,795,200 48.66 36.87
01-05-03 49.40 49.50 47.50 2,871,600 47.75 36.19
01-05-02 49.00 50.50 48.35 3,911,400 50.40 38.19
01-05-01 46.40 47.15 44.80 2,958,600 47.10 35.69
Date Open High Low Vol Cls adjCls
01-04-30 46.50 48.51 45.40 4,063,100 47.31 35.85
01-04-27 44.00 44.90 43.59 2,058,600 44.75 33.91
01-04-26 45.15 46.00 42.65 2,124,200 42.65 32.32
01-04-25 43.55 45.75 42.86 2,647,300 44.90 34.03
01-04-24 44.90 46.70 42.87 2,549,500 43.55 33.00
01-04-23 46.80 46.80 44.05 2,008,800 45.10 34.18
01-04-20 48.60 49.45 46.82 2,875,300 47.51 36.00
01-04-19 45.50 49.50 44.95 4,700,600 48.66 36.87
01-04-18 41.24 48.50 41.24 5,959,400 45.30 34.33
Date Open High Low Vol Cls adjCls
01-04-17 39.00 41.40 38.17 3,603,900 39.34 29.81
01-04-16 41.00 41.90 38.60 4,026,600 39.38 29.84
01-04-12 38.10 43.00 36.75 5,019,900 42.37 32.11
01-04-11 39.75 42.00 38.42 5,398,200 39.00 29.55
01-04-10 32.60 36.00 32.25 3,810,600 34.80 26.37
01-04-09 33.00 33.50 30.50 3,338,300 31.90 24.17
01-04-06 34.00 35.07 32.25 3,904,800 33.00 25.01
01-04-05 33.00 35.77 32.50 4,040,100 35.22 26.69
01-04-04 31.49 33.46 30.60 5,672,600 30.99 23.48
Date Open High Low Vol Cls adjCls
01-04-03 32.70 33.50 30.85 4,690,300 31.00 23.49
01-04-02 36.15 36.60 32.20 4,737,700 32.78 24.84
01-03-30 37.45 37.74 35.20 4,082,700 36.24 27.46
01-03-29 37.30 39.30 35.75 3,833,300 36.60 27.74
01-03-28 39.50 40.30 37.25 3,602,100 37.40 28.34
01-03-27 40.50 42.80 39.49 3,970,800 40.28 30.52
01-03-26 43.61 43.61 40.00 3,141,200 41.00 31.07
01-03-23 43.01 44.65 40.80 5,092,600 43.61 33.05
01-03-22 36.02 41.90 36.02 5,087,700 40.54 30.72
Date Open High Low Vol Cls adjCls
01-03-21 38.50 39.85 37.00 4,409,900 37.30 28.27
01-03-20 39.90 41.20 38.25 4,346,500 38.45 29.14
01-03-19 40.20 40.48 38.69 3,551,100 40.15 30.43
01-03-16 39.25 40.99 39.25 4,478,400 39.61 30.02
01-03-15 41.60 41.85 40.40 3,902,100 40.56 30.74
01-03-14 39.00 40.91 38.10 3,462,900 39.62 30.02
01-03-13 38.25 40.29 37.80 3,409,700 40.14 30.42
01-03-12 39.00 40.20 37.85 4,945,000 37.90 28.72
01-03-09 40.25 40.79 39.05 2,397,900 39.68 30.07
Date Open High Low Vol Cls adjCls
01-03-08 42.25 42.50 41.25 2,937,400 41.45 31.41
01-03-07 44.51 44.51 41.80 4,760,600 42.50 32.21
01-03-06 44.50 46.75 44.00 3,918,100 44.50 33.72
01-03-05 42.50 43.90 42.30 2,708,300 42.55 32.24
01-03-02 39.65 44.20 39.65 5,229,800 42.80 32.43
01-03-01 37.20 41.58 36.71 6,101,400 41.20 31.22
01-02-28 40.00 40.00 37.00 5,170,300 37.30 28.27
01-02-27 42.60 42.79 39.80 4,467,400 40.25 30.50
01-02-26 44.50 45.15 42.00 3,509,100 43.21 32.74
Date Open High Low Vol Cls adjCls
01-02-23 45.25 45.90 42.80 4,543,800 44.15 33.46
01-02-22 45.00 47.99 44.55 4,388,600 45.51 34.49
01-02-21 44.00 47.12 44.00 5,261,400 45.50 34.48
01-02-20 48.50 49.00 44.95 5,744,300 44.95 34.06
01-02-16 50.50 50.60 48.30 4,370,300 49.50 37.51
01-02-15 51.96 53.50 50.80 3,660,600 51.51 39.03
01-02-14 46.75 51.90 46.00 3,535,200 50.96 38.62
01-02-13 46.60 49.00 46.60 2,619,200 47.51 36.00
01-02-12 46.55 49.77 46.55 2,939,500 48.10 36.45
Date Open High Low Vol Cls adjCls
01-02-09 50.47 51.20 47.40 2,416,300 48.49 36.75
01-02-08 50.00 51.70 49.10 2,860,000 50.47 38.25
01-02-07 52.50 52.50 48.49 4,271,900 49.40 37.44
01-02-06 53.00 55.01 52.10 2,304,500 52.44 39.74
01-02-05 54.30 54.85 52.35 2,620,100 53.85 40.81
01-02-02 60.25 60.93 55.03 3,414,400 55.20 41.83
01-02-01 61.60 62.50 59.00 3,131,100 59.20 44.86
01-01-31 60.19 64.00 59.90 3,986,700 62.60 47.44
01-01-30 56.30 60.75 55.75 3,118,200 60.41 45.78
Date Open High Low Vol Cls adjCls
01-01-29 54.75 56.75 53.40 2,015,400 56.68 42.95
01-01-26 53.50 55.25 52.63 2,990,800 54.75 41.49
01-01-25 55.75 56.50 54.38 2,255,500 54.69 41.44
01-01-24 56.31 57.94 55.31 2,737,100 56.56 42.86
01-01-23 56.00 57.50 54.75 3,020,200 56.31 42.67
01-01-22 57.31 57.81 55.38 3,146,600 56.00 42.44
01-01-19 58.31 58.38 55.56 5,100,600 57.31 43.43
01-01-18 53.88 60.00 51.00 14,827,800 58.50 44.33
01-01-17 58.00 58.88 56.44 5,345,000 57.63 43.67
Date Open High Low Vol Cls adjCls
01-01-16 51.75 52.56 51.06 3,945,700 52.56 39.83
01-01-12 51.94 53.00 50.50 3,928,900 52.50 39.78
01-01-11 47.25 52.88 47.19 4,882,700 51.94 39.36
01-01-10 44.75 49.63 44.63 4,326,600 49.19 37.27
01-01-09 45.94 46.50 44.13 3,517,200 45.88 34.76
01-01-08 47.38 47.38 43.81 3,649,200 46.00 34.86
01-01-05 52.13 52.13 46.94 3,621,200 47.63 36.09
01-01-04 53.63 53.63 50.63 5,871,500 52.13 39.50
01-01-03 47.00 54.56 43.13 8,229,000 54.50 41.30
Date Open High Low Vol Cls adjCls
01-01-02 48.00 48.50 45.75 3,520,100 47.00 35.62
00-12-29 53.75 54.00 51.06 2,872,600 51.19 38.79
00-12-28 55.56 56.00 52.50 2,713,000 54.00 40.92
00-12-27 52.00 56.75 51.38 2,364,200 55.56 42.11
00-12-26 51.00 51.94 49.94 1,805,500 51.63 39.12
00-12-22 48.69 49.94 47.38 4,786,300 49.25 37.32
00-12-21 50.06 50.44 45.88 5,407,600 47.44 35.95
00-12-20 51.00 52.88 50.50 4,971,800 50.81 38.51
00-12-19 53.31 59.38 53.25 4,776,500 55.19 41.82
Date Open High Low Vol Cls adjCls
00-12-18 56.00 57.00 52.56 3,705,000 53.06 40.21
00-12-15 53.19 54.25 50.44 3,484,300 54.25 41.11
00-12-14 56.50 56.69 53.75 3,122,800 55.13 41.77
00-12-13 60.00 60.50 54.25 3,291,500 54.56 41.35
00-12-12 60.00 61.13 58.94 2,707,700 59.88 45.37
00-12-11 59.50 61.75 58.56 4,302,500 60.88 46.13
00-12-08 56.50 59.88 56.50 4,887,500 59.50 45.09
00-12-07 57.00 57.00 52.00 4,590,800 55.25 41.87
00-12-06 55.88 60.00 54.63 5,630,500 58.81 44.57
Date Open High Low Vol Cls adjCls
00-12-05 49.00 56.50 49.00 6,763,700 56.13 42.53
00-12-04 51.25 51.75 46.88 5,043,300 48.94 37.09
00-12-01 50.00 54.38 49.75 3,419,900 52.38 39.69
00-11-30 46.13 50.25 44.75 7,658,600 49.63 37.61
00-11-29 54.81 56.63 51.75 5,191,400 51.88 39.31
00-11-28 55.63 56.44 52.75 4,632,400 53.69 40.68
00-11-27 63.25 63.38 54.94 4,198,900 55.63 42.15
00-11-24 59.75 62.38 58.94 1,000,300 62.38 47.27
00-11-22 61.19 62.25 57.88 3,252,600 58.50 44.33
Date Open High Low Vol Cls adjCls
00-11-21 60.63 61.75 56.88 3,507,500 59.25 44.90
00-11-20 59.00 62.00 57.13 4,763,400 61.50 46.60
00-11-17 60.88 61.13 56.13 5,498,800 59.75 45.28
00-11-16 65.50 65.50 60.31 4,604,600 60.75 46.04
00-11-15 63.75 67.44 61.50 11,619,400 63.25 47.93
00-11-14 50.88 61.00 49.94 6,859,300 55.50 42.06
00-11-13 44.25 50.38 43.88 6,942,900 48.19 36.52
00-11-10 44.50 45.56 43.19 4,629,700 44.50 33.72
00-11-09 45.56 48.00 42.63 8,694,400 45.88 34.76
Date Open High Low Vol Cls adjCls
00-11-08 54.00 54.88 46.56 7,823,600 46.94 35.57
00-11-07 59.50 60.00 53.50 6,384,800 53.94 40.87
00-11-06 64.63 64.63 61.31 2,529,800 62.00 46.98
00-11-03 61.00 63.00 60.25 3,178,000 62.31 47.22
00-11-02 61.00 62.75 59.50 4,216,100 60.00 45.47
00-11-01 63.00 63.00 58.50 5,700,100 59.50 45.09
00-10-31 62.50 68.00 61.50 5,172,400 65.00 49.26
00-10-30 60.00 62.00 59.38 3,446,400 60.06 45.52
00-10-27 62.50 64.75 59.63 4,469,100 60.00 45.47
Date Open High Low Vol Cls adjCls
00-10-26 63.75 64.00 58.75 5,962,000 61.19 46.37
00-10-25 68.50 70.00 63.13 7,721,200 64.13 48.59
00-10-24 77.00 77.00 70.38 5,954,400 72.63 55.04
00-10-23 79.81 83.56 77.00 3,114,400 79.00 59.87
00-10-20 76.06 82.25 74.13 3,982,600 80.06 60.67
00-10-19 70.00 76.38 68.44 4,835,100 76.31 57.83
00-10-18 64.75 69.44 61.50 5,135,600 65.38 49.54
00-10-17 66.88 67.88 64.31 4,783,200 67.25 50.96
00-10-16 74.69 76.13 66.38 4,391,800 66.81 50.63
Date Open High Low Vol Cls adjCls
00-10-13 63.38 75.44 63.38 4,696,100 74.56 56.50
00-10-12 69.75 71.75 63.50 3,871,600 63.81 48.36
00-10-11 66.00 72.38 66.00 7,831,100 67.75 51.34
00-10-10 73.25 74.56 66.63 9,743,600 69.38 52.57
00-10-09 84.00 86.00 75.13 5,874,500 78.00 59.11
00-10-06 91.88 93.31 83.38 3,290,000 84.00 63.66
00-10-05 91.56 93.06 89.50 4,372,600 92.06 69.77
00-10-04 85.31 91.94 84.50 3,394,800 91.56 69.39
00-10-03 85.50 89.00 85.13 3,415,600 85.31 64.65
Date Open High Low Vol Cls adjCls
00-10-02 83.50 86.69 83.50 3,047,700 84.00 63.66
00-09-29 85.00 86.75 82.00 3,074,500 82.75 62.71
00-09-28 86.81 87.50 84.63 2,673,800 87.25 66.12
00-09-27 85.25 89.50 85.00 3,849,900 86.81 65.79
00-09-26 81.00 86.06 81.00 10,253,000 85.25 64.60
00-09-25 91.00 93.94 82.00 3,213,800 82.19 62.28
00-09-22 85.25 89.38 82.50 4,097,900 88.38 66.97
00-09-21 90.25 91.25 79.00 2,391,600 83.00 62.90
00-09-20 90.00 92.00 85.38 3,600,000 90.19 68.34
Date Open High Low Vol Cls adjCls
00-09-19 84.50 90.50 83.00 3,978,500 89.00 67.44
00-09-18 91.25 91.50 83.00 3,824,000 83.00 62.90
00-09-15 92.50 92.88 89.75 2,321,400 92.06 69.77
00-09-14 90.75 94.06 89.63 2,181,400 93.25 70.67
00-09-13 86.75 89.69 85.63 2,391,700 89.25 67.63
00-09-12 89.88 91.44 86.63 2,336,300 87.50 66.31
00-09-11 86.81 92.25 85.50 3,227,600 89.00 67.44
00-09-08 95.38 95.38 88.25 3,236,500 88.81 67.30
00-09-07 90.88 97.38 90.63 2,901,500 96.50 73.13
Date Open High Low Vol Cls adjCls
00-09-06 93.75 95.00 90.50 3,008,600 90.75 68.77
00-09-05 100.00 100.06 94.94 2,235,300 96.25 72.94
00-09-01 100.63 103.00 99.63 1,857,200 101.38 76.82
00-08-31 95.63 102.88 95.63 3,436,700 100.00 75.78
00-08-30 96.00 96.38 94.56 1,624,400 96.38 73.03
00-08-29 94.63 96.56 93.44 1,884,300 96.38 73.03
00-08-28 94.25 95.31 91.63 1,792,400 94.00 71.23
00-08-25 95.50 95.75 92.25 1,855,000 93.25 70.67
00-08-24 97.94 98.00 95.50 2,222,100 96.38 73.03
Date Open High Low Vol Cls adjCls
00-08-23 95.63 99.06 94.13 2,674,900 98.50 74.64
00-08-22 94.75 96.50 94.13 2,025,100 95.31 72.23
00-08-21 95.75 96.38 93.25 3,408,100 95.00 71.99
00-08-18 96.00 97.75 93.81 3,260,400 94.25 71.42
00-08-17 92.00 94.19 91.75 4,496,200 92.50 70.10
00-08-16 84.50 94.63 84.00 11,478,600 94.06 71.28
00-08-15 78.81 83.50 76.00 3,063,900 82.88 62.80
00-08-14 73.13 76.88 71.88 2,845,300 76.31 57.83
00-08-11 69.50 74.00 65.38 3,394,800 74.00 56.08
Date Open High Low Vol Cls adjCls
00-08-10 67.31 69.50 66.13 3,695,200 69.50 52.67
00-08-09 65.25 68.25 65.25 3,210,400 68.00 51.53
00-08-08 59.75 64.44 59.75 2,671,600 63.00 47.74
00-08-07 59.06 60.44 57.00 4,056,300 59.56 45.14
00-08-04 60.81 61.25 57.06 3,414,100 58.13 44.05
00-08-03 56.50 61.19 56.06 5,790,200 59.00 44.71
00-08-02 65.06 66.50 61.50 2,133,400 63.75 48.31
00-08-01 65.75 66.50 64.38 2,257,400 65.31 49.49
00-07-31 65.06 67.50 62.44 2,733,900 66.63 50.49
Date Open High Low Vol Cls adjCls
00-07-28 63.81 67.88 63.13 3,850,200 64.00 48.50
00-07-27 65.25 65.25 58.50 6,652,100 63.50 48.12
00-07-26 73.75 73.75 69.00 4,456,300 70.50 53.43
00-07-25 72.38 75.44 71.81 2,611,000 74.88 56.74
00-07-24 74.25 75.06 66.63 3,487,500 71.25 53.99
00-07-21 73.00 74.94 69.56 3,267,500 74.00 56.08
00-07-20 79.06 80.63 72.94 3,774,700 74.44 56.41
00-07-19 83.06 83.38 78.38 1,780,600 80.00 60.62
00-07-18 86.50 86.88 81.56 2,259,800 83.00 62.90
Date Open High Low Vol Cls adjCls
00-07-17 86.13 88.50 85.44 1,719,700 88.31 66.92
00-07-14 85.25 87.00 83.00 2,261,900 86.38 65.46
00-07-13 83.75 85.00 81.50 3,469,000 82.75 62.71
00-07-12 76.00 79.69 75.50 3,224,600 79.00 59.87
00-07-11 75.06 79.13 73.13 2,652,800 74.81 56.69
00-07-10 75.88 79.44 74.19 2,572,500 75.38 57.12
00-07-07 72.00 76.56 70.88 3,204,100 76.00 57.59
00-07-06 70.19 73.00 67.50 6,154,000 73.00 55.32
00-07-05 75.25 75.31 69.63 4,753,500 70.44 53.38
Date Open High Low Vol Cls adjCls
00-07-03 77.00 80.19 76.63 1,735,700 80.06 60.67
00-06-30 78.69 80.13 75.44 4,613,900 76.00 57.59
00-06-29 76.00 81.25 71.38 6,721,100 78.69 59.63
00-06-28 85.13 85.63 81.38 2,853,500 83.45 63.24
00-06-27 92.13 92.25 83.06 3,250,200 85.75 64.98
00-06-26 90.50 95.00 89.25 2,618,400 90.31 68.44
00-06-23 96.06 96.06 90.13 1,664,000 90.63 68.68
00-06-22 97.50 100.00 93.38 3,141,200 94.13 71.33
00-06-21 95.75 98.88 93.88 2,395,500 97.00 73.51
Date Open High Low Vol Cls adjCls
00-06-20 98.75 99.00 94.94 2,308,800 96.00 72.75
00-06-19 91.00 99.81 90.06 2,764,900 98.00 74.26
00-06-16 89.38 91.31 87.75 1,784,800 89.13 67.54
00-06-15 89.25 89.88 85.94 2,077,600 87.50 66.31
00-06-14 94.50 95.38 88.44 2,163,800 88.75 67.26
00-06-13 92.25 94.50 89.06 1,728,500 94.50 71.61
00-06-12 95.50 95.63 91.75 1,923,600 92.50 70.10
00-06-09 95.13 95.19 92.81 2,410,000 94.72 71.78
00-06-08 90.00 96.25 89.94 4,059,500 94.66 71.73
Date Open High Low Vol Cls adjCls
00-06-07 85.88 89.94 84.56 2,184,300 88.63 67.16
00-06-06 87.50 88.50 84.69 1,489,900 84.88 64.32
00-06-05 87.63 88.56 84.50 2,233,900 87.25 66.12
00-06-02 92.25 93.19 86.81 4,566,700 89.00 67.44
00-06-01 79.00 84.63 78.00 2,353,900 83.00 62.90
00-05-31 76.00 79.25 75.13 2,845,700 77.00 58.35
00-05-30 69.75 75.00 69.44 2,071,400 75.00 56.84
00-05-26 69.63 70.19 63.88 1,385,900 67.94 51.48
00-05-25 68.13 71.31 67.50 2,439,400 69.13 52.38
Date Open High Low Vol Cls adjCls
00-05-24 67.81 69.00 61.00 2,889,600 66.44 50.35
00-05-23 71.00 71.00 66.50 1,855,900 67.75 51.34
00-05-22 70.50 71.25 65.19 2,385,800 70.00 53.05
00-05-19 73.13 73.13 68.06 2,445,900 70.06 53.09
00-05-18 75.00 75.31 72.63 2,996,200 73.19 55.46
00-05-17 69.88 75.38 68.56 4,915,700 73.50 55.70
00-05-16 66.00 68.88 65.25 3,621,100 67.75 51.34
00-05-15 61.00 61.75 58.00 2,235,400 61.69 46.75
00-05-12 60.25 65.00 60.06 3,294,400 61.75 46.79
Date Open High Low Vol Cls adjCls
00-05-11 58.00 60.31 56.19 3,075,700 59.88 45.37
00-05-10 60.50 61.50 54.00 3,950,400 56.00 42.44
00-05-09 65.13 66.19 59.00 2,028,800 60.69 45.99
00-05-08 68.00 68.75 64.75 1,164,900 64.94 49.21
00-05-05 68.00 70.63 67.25 1,711,600 68.94 52.24
00-05-04 70.00 70.00 66.44 2,252,400 68.00 51.53
00-05-03 73.50 73.94 64.50 2,519,700 68.25 51.72
00-05-02 77.75 79.25 71.31 1,476,600 71.31 54.04
00-05-01 77.75 79.75 77.19 2,942,000 77.69 58.87
Date Open High Low Vol Cls adjCls
00-04-28 73.00 77.53 72.13 2,354,600 76.81 58.21
00-04-27 63.75 71.94 62.63 2,000,200 71.56 54.23
00-04-26 65.00 68.75 65.00 2,147,900 65.56 49.68
00-04-25 62.25 66.50 62.00 2,780,000 66.38 50.30
00-04-24 63.50 64.00 60.19 1,542,300 61.50 46.60
00-04-20 62.63 65.00 61.25 1,590,800 64.75 49.07
00-04-19 66.50 66.88 60.13 2,686,200 63.06 47.79
00-04-18 63.75 69.56 62.00 2,627,000 65.56 49.68
00-04-17 59.00 65.13 58.00 3,956,500 65.13 49.35
Date Open High Low Vol Cls adjCls
00-04-14 59.50 62.13 54.06 5,056,500 58.63 44.43
00-04-13 64.50 67.00 62.00 3,691,200 62.13 47.08
00-04-12 66.38 67.63 60.94 4,895,900 62.25 47.17
00-04-11 71.00 71.06 67.00 3,181,000 68.25 51.72
00-04-10 80.00 82.13 71.00 2,290,900 71.00 53.80
00-04-07 78.63 81.25 78.44 2,218,100 79.00 59.87
00-04-06 76.88 79.25 75.81 2,423,800 78.81 59.72
00-04-05 70.88 75.50 69.50 3,387,300 72.98 55.31
00-04-04 74.00 75.50 63.13 4,220,800 71.00 53.80
Date Open High Low Vol Cls adjCls
00-04-03 80.56 81.75 72.00 2,498,400 74.19 56.22
00-03-31 79.13 81.88 73.19 3,045,900 80.50 61.00
00-03-30 85.13 86.00 69.00 3,539,500 78.00 59.11
00-03-29 83.25 86.31 80.50 4,154,700 86.25 65.36
00-03-28 87.38 87.38 81.50 1,975,700 81.50 61.76
00-03-27 88.00 90.25 87.00 2,045,300 88.00 66.69
00-03-24 90.50 94.69 86.88 1,963,500 87.75 66.50
00-03-23 92.00 92.50 85.63 2,572,000 90.50 68.58
00-03-22 87.50 94.00 87.38 2,916,500 92.00 69.72
Date Open High Low Vol Cls adjCls
00-03-21 80.00 85.00 76.19 2,278,400 85.00 64.41
00-03-20 84.50 85.50 78.25 2,902,000 80.25 60.81
00-03-17 75.00 78.13 73.19 2,173,900 77.88 59.01
00-03-16 71.00 79.00 67.94 4,010,800 79.00 59.87
00-03-15 145.88 146.00 134.00 5,183,200 134.00 50.77
00-03-14 167.50 168.00 145.00 4,549,200 145.63 55.18
00-03-13 169.00 171.38 164.50 2,531,600 165.00 62.52
00-03-10 177.06 178.25 168.50 2,455,000 172.94 65.53
00-03-09 165.63 180.25 162.50 3,207,800 177.00 67.07
Date Open High Low Vol Cls adjCls
00-03-08 165.00 167.75 157.00 2,986,800 165.63 62.76
00-03-07 183.50 183.50 158.00 3,881,200 165.00 62.52
00-03-06 171.00 185.50 170.00 4,014,000 182.63 69.20
00-03-03 158.00 167.75 156.06 3,269,800 167.00 63.28
00-03-02 161.88 162.31 153.19 3,350,400 156.06 59.13
00-03-01 159.00 165.00 157.25 3,680,200 161.50 61.19
00-02-29 157.00 160.50 151.69 3,920,000 157.25 59.58
00-02-28 154.50 155.13 138.50 4,315,000 149.44 56.62
00-02-25 156.50 162.25 155.13 3,421,600 156.88 59.44
Date Open High Low Vol Cls adjCls
00-02-24 151.00 167.31 150.50 5,406,000 161.31 61.12
00-02-23 143.69 150.50 143.38 4,011,400 147.63 55.94
00-02-22 136.00 145.88 135.88 4,419,200 143.69 54.44
00-02-18 141.00 142.00 134.88 3,625,800 135.75 51.44
00-02-17 128.88 143.63 124.50 4,563,800 141.00 53.43
00-02-16 123.75 128.00 122.25 4,281,400 127.50 48.31
00-02-15 117.00 119.88 112.00 3,279,200 119.88 45.42
00-02-14 117.00 118.75 114.75 2,333,200 117.00 44.33
00-02-11 118.00 119.81 112.50 2,038,000 114.63 43.43
Date Open High Low Vol Cls adjCls
00-02-10 114.75 118.75 114.00 2,870,000 116.13 44.00
00-02-09 114.69 117.00 112.25 2,779,600 115.69 43.83
00-02-08 119.88 120.38 114.00 2,789,800 114.75 43.48
00-02-07 111.25 119.75 109.19 2,656,400 119.00 45.09
00-02-04 106.00 112.50 103.75 3,716,200 111.50 42.25
00-02-03 98.00 107.63 97.50 4,145,200 105.75 40.07
00-02-02 97.88 98.44 95.06 2,537,200 96.25 36.47
00-02-01 93.00 98.69 90.13 2,826,200 98.00 37.13
00-01-31 94.00 95.63 86.00 3,702,000 93.50 35.43
Date Open High Low Vol Cls adjCls
00-01-28 95.00 98.13 93.00 2,835,800 95.50 36.19
00-01-27 101.94 103.09 94.00 2,682,800 96.06 36.40
00-01-26 104.00 104.25 98.63 2,682,800 101.69 38.53
00-01-25 98.56 105.25 98.00 2,408,200 105.00 39.78
00-01-24 100.50 101.50 97.63 2,860,200 98.56 37.35
00-01-21 99.88 99.94 96.63 1,788,600 96.63 36.61
00-01-20 103.25 104.00 99.00 1,991,000 99.44 37.68
00-01-19 99.50 102.25 99.00 1,835,600 101.44 38.43
00-01-18 100.50 101.75 98.06 1,968,800 98.50 37.32
Date Open High Low Vol Cls adjCls
00-01-14 95.75 101.94 95.63 4,688,800 101.38 38.41
00-01-13 95.75 95.75 92.75 1,685,000 93.81 35.55
00-01-12 90.31 95.50 89.00 2,842,400 93.50 35.43
00-01-11 93.50 94.00 90.25 1,926,200 90.56 34.31
00-01-10 90.00 94.75 89.25 2,570,000 94.44 35.78
00-01-07 84.00 88.50 82.63 1,890,600 86.88 32.92
00-01-06 86.88 87.63 83.25 2,601,000 84.50 32.02
00-01-05 85.63 88.25 83.19 3,228,000 86.88 32.92
00-01-04 89.50 91.50 85.56 2,533,200 85.63 32.44
Date Open High Low Vol Cls adjCls
00-01-03 93.50 93.88 88.00 3,655,600 90.19 34.17
99-12-31 91.50 94.50 91.31 591,800 93.00 35.24
99-12-30 89.50 92.25 88.88 1,829,600 90.44 34.27
99-12-29 86.00 88.75 85.56 2,344,000 88.69 33.60
99-12-28 80.88 85.00 80.75 1,433,800 83.25 31.54
99-12-27 81.00 81.69 79.88 1,127,200 80.63 30.55
99-12-23 82.38 82.38 80.13 1,167,200 81.38 30.83
99-12-22 81.00 81.00 78.50 1,590,800 80.44 30.48
99-12-21 77.19 81.75 75.50 3,397,400 81.13 30.74
Date Open High Low Vol Cls adjCls
99-12-20 79.00 79.50 76.38 2,160,800 77.00 29.18
99-12-17 78.00 79.88 76.88 3,720,400 79.00 29.93
99-12-16 72.00 76.50 71.94 3,913,000 75.63 28.65
99-12-15 67.75 71.81 67.00 3,787,600 70.50 26.71
99-12-14 71.88 72.25 66.06 3,768,800 67.50 25.58
99-12-13 66.69 72.75 65.94 3,617,000 71.69 27.16
99-12-10 70.50 70.50 65.75 3,250,200 66.81 25.32
99-12-09 72.75 73.00 67.75 2,632,600 69.38 26.29
99-12-08 72.94 74.00 70.50 3,032,000 71.75 27.19
Date Open High Low Vol Cls adjCls
99-12-07 74.50 74.63 71.94 2,794,800 72.81 27.59
99-12-06 69.63 76.75 69.13 3,776,400 74.13 28.09
99-12-03 70.38 71.25 68.13 4,601,000 69.63 26.38
99-12-02 63.50 70.50 62.00 7,681,600 70.06 26.55
99-12-01 59.00 62.44 58.75 7,875,000 60.50 22.92
99-11-30 59.00 60.13 56.69 5,799,000 57.50 21.79
99-11-29 58.19 59.19 57.00 2,689,600 57.94 21.95
99-11-26 57.13 58.44 57.13 1,385,400 58.31 22.09
99-11-24 56.00 57.38 55.94 2,438,400 56.88 21.55
Date Open High Low Vol Cls adjCls
99-11-23 56.75 57.19 54.13 3,471,200 56.00 21.22
99-11-22 58.81 58.81 55.00 3,512,200 55.75 21.12
99-11-19 59.38 60.50 58.25 3,012,400 58.81 22.28
99-11-18 59.00 60.25 59.00 1,948,200 59.81 22.66
99-11-17 61.88 62.81 57.81 2,361,800 58.81 22.28
99-11-16 62.25 63.38 61.38 1,676,800 61.38 23.26
99-11-15 62.00 63.50 61.38 2,303,000 62.06 23.52
99-11-12 64.50 64.50 61.06 3,824,000 62.00 23.49
99-11-11 60.50 65.00 60.50 3,547,400 64.50 24.44
Date Open High Low Vol Cls adjCls
99-11-10 56.13 60.00 56.13 2,251,200 59.00 22.36
99-11-09 60.00 60.50 56.25 2,385,000 56.69 21.48
99-11-08 58.63 61.38 58.00 3,164,000 59.38 22.50
99-11-05 58.25 59.13 57.69 1,368,800 58.44 22.14
99-11-04 57.69 58.25 55.63 2,151,000 57.25 21.69
99-11-03 57.38 57.94 56.31 1,882,600 57.00 21.60
99-11-02 56.00 57.50 54.50 2,499,000 56.00 21.22
99-11-01 54.00 57.69 54.00 3,011,400 56.19 21.29
99-10-29 51.75 55.06 51.50 3,483,800 53.19 20.15
Date Open High Low Vol Cls adjCls
99-10-28 48.50 49.75 46.75 3,734,000 49.31 18.68
99-10-27 49.25 49.31 46.63 2,242,000 47.06 17.83
99-10-26 51.25 51.75 49.00 1,906,800 49.56 18.78
99-10-25 48.44 50.88 48.06 1,660,600 49.75 18.85
99-10-22 50.38 50.75 48.38 1,533,400 48.38 18.33
99-10-21 47.00 50.13 47.00 2,169,200 49.50 18.76
99-10-20 49.00 49.38 47.56 3,950,600 48.88 18.52
99-10-19 53.25 53.69 46.63 4,883,400 47.63 18.05
99-10-18 55.88 55.88 51.63 2,180,800 52.44 19.87
Date Open High Low Vol Cls adjCls
99-10-15 53.00 57.50 51.00 4,181,400 56.00 21.22
99-10-14 53.13 54.81 52.75 2,967,800 54.06 20.48
99-10-13 55.88 56.88 50.38 5,145,000 52.38 19.85
99-10-12 58.00 58.00 56.38 4,842,200 56.69 21.48
99-10-11 56.88 58.50 56.31 23,738,600 58.50 22.17
99-10-08 54.50 56.50 53.00 11,518,000 56.50 21.41
99-10-07 58.13 59.38 56.81 3,290,200 57.19 21.67
99-10-06 56.50 59.25 56.06 3,936,600 58.56 22.19
99-10-05 55.94 57.50 55.06 2,474,800 55.69 21.10
Date Open High Low Vol Cls adjCls
99-10-04 54.88 56.00 53.88 1,011,400 55.81 21.15
99-10-01 52.13 54.44 52.06 2,901,800 53.94 20.44
99-09-30 56.13 56.75 50.81 4,950,000 51.25 19.42
99-09-29 56.75 57.69 55.00 1,456,400 55.13 20.89
99-09-28 57.00 57.06 54.75 1,183,200 56.31 21.34
99-09-27 56.75 59.19 56.25 2,123,400 56.25 21.31
99-09-24 56.00 56.69 54.56 3,832,000 56.31 21.34
99-09-23 58.00 59.50 55.00 3,474,600 55.50 21.03
99-09-22 55.50 58.75 55.13 2,319,000 57.94 21.95
Date Open High Low Vol Cls adjCls
99-09-21 57.94 59.00 55.50 2,103,800 55.56 21.05
99-09-20 59.50 59.63 57.13 1,617,000 57.75 21.88
99-09-17 57.75 60.44 57.63 2,064,600 60.44 22.90
99-09-16 56.88 57.88 55.00 2,411,400 57.06 21.62
99-09-15 59.31 59.31 56.50 1,958,200 56.56 21.43
99-09-14 54.81 59.94 54.75 3,411,800 58.75 22.26
99-09-13 57.13 58.25 54.63 3,005,200 54.63 20.70
99-09-10 57.50 57.50 55.75 2,953,000 56.25 21.31
99-09-09 55.13 56.25 55.06 2,261,800 56.00 21.22
Date Open High Low Vol Cls adjCls
99-09-08 56.63 56.63 54.75 2,042,000 55.13 20.89
99-09-07 54.00 56.88 53.50 3,157,000 56.50 21.41
99-09-03 53.25 53.94 52.88 3,025,200 53.56 20.29
99-09-02 52.13 53.25 51.00 2,523,400 52.75 19.99
99-09-01 51.88 54.94 51.75 4,703,400 53.75 20.37
99-08-31 49.81 52.00 49.75 3,127,800 51.50 19.51
99-08-30 51.06 51.19 49.00 1,226,000 49.81 18.87
99-08-27 50.81 51.94 50.81 2,743,400 51.31 19.44
99-08-26 50.00 51.94 49.75 3,855,400 50.75 19.23
Date Open High Low Vol Cls adjCls
99-08-25 48.06 50.75 48.06 4,354,400 50.50 19.13
99-08-24 46.13 48.44 45.88 2,663,000 47.81 18.12
99-08-23 46.00 46.88 45.81 2,189,000 46.19 17.50
99-08-20 45.00 45.94 44.75 1,561,600 45.88 17.38
99-08-19 44.00 45.88 44.00 4,227,000 44.75 16.96
99-08-18 45.00 46.38 44.75 3,203,400 44.81 16.98
99-08-17 47.63 47.75 45.56 2,060,800 46.75 17.71
99-08-16 48.00 48.13 47.00 1,068,000 47.19 17.88
99-08-13 48.25 48.69 47.38 2,145,600 48.00 18.19
Date Open High Low Vol Cls adjCls
99-08-12 48.88 49.13 47.56 1,799,600 48.25 18.28
99-08-11 46.00 50.00 45.50 3,867,200 49.00 18.57
99-08-10 45.38 45.88 44.75 1,484,000 45.25 17.15
99-08-09 44.88 46.19 44.38 1,373,400 45.75 17.33
99-08-06 44.00 45.50 44.00 2,075,200 44.63 16.91
99-08-05 44.00 44.94 43.75 2,412,800 44.56 16.88
99-08-04 44.50 44.63 43.63 2,541,600 44.00 16.67
99-08-03 44.00 44.06 41.63 2,052,800 42.94 16.27
99-08-02 43.88 45.38 43.13 1,873,200 44.00 16.67
Date Open High Low Vol Cls adjCls
99-07-30 42.63 43.31 42.50 1,580,400 43.13 16.34
99-07-29 44.00 44.00 42.00 1,893,400 42.56 16.13
99-07-28 43.88 44.56 43.13 1,562,200 43.88 16.62
99-07-27 42.00 44.13 42.00 2,419,200 43.69 16.55
99-07-26 42.75 42.75 41.63 1,057,200 41.63 15.77
99-07-23 43.50 44.00 42.38 1,461,400 43.31 16.41
99-07-22 45.88 45.88 42.63 1,895,000 42.75 16.20
99-07-21 44.75 46.00 44.63 1,381,000 46.00 17.43
99-07-20 47.94 47.94 44.44 1,828,200 44.56 16.88
Date Open High Low Vol Cls adjCls
99-07-19 48.88 49.13 48.00 727,400 48.00 18.19
99-07-16 49.75 49.75 48.88 857,800 48.88 18.52
99-07-15 49.88 50.19 49.06 2,737,000 50.00 18.95
99-07-14 47.88 49.63 47.25 2,166,400 49.38 18.71
99-07-13 47.75 47.88 47.13 1,062,400 47.50 18.00
99-07-12 48.00 49.88 47.50 1,867,400 48.56 18.40
99-07-09 47.94 48.50 47.44 1,560,200 48.25 18.28
99-07-08 47.88 48.75 47.63 1,968,000 48.19 18.26
99-07-07 47.69 49.00 46.69 3,190,200 48.06 18.21
Date Open High Low Vol Cls adjCls
99-07-06 48.50 49.00 47.63 1,743,600 47.63 18.05
99-07-02 48.75 48.94 48.00 912,600 48.56 18.40
99-07-01 50.19 50.19 48.81 1,223,000 49.06 18.59
99-06-30 47.75 51.00 47.50 2,691,800 50.19 19.02
99-06-29 47.25 48.31 46.81 1,782,000 48.31 18.31
99-06-28 46.38 46.69 45.25 1,603,400 46.69 17.69
99-06-25 47.94 48.38 45.25 1,374,800 46.00 17.43
99-06-24 48.75 48.81 46.19 2,441,400 47.94 18.16
99-06-23 46.94 49.25 46.88 3,066,200 49.25 18.66
Date Open High Low Vol Cls adjCls
99-06-22 47.00 48.44 45.50 3,916,000 47.38 17.95
99-06-21 44.75 47.38 44.50 1,584,000 47.38 17.95
99-06-18 45.25 45.63 44.31 1,686,600 44.75 16.96
99-06-17 46.00 46.56 44.81 2,485,800 46.00 17.43
99-06-16 44.75 46.69 44.75 2,556,200 46.06 17.45
99-06-15 44.63 45.25 44.50 2,384,000 44.88 17.00
99-06-14 43.69 44.13 43.38 1,593,600 44.00 16.67
99-06-11 43.75 44.25 43.25 1,565,600 43.69 16.55
99-06-10 42.69 43.81 42.00 3,384,800 43.75 16.58
Date Open High Low Vol Cls adjCls
99-06-09 42.13 43.38 42.13 2,277,800 43.00 16.29
99-06-08 41.38 42.88 41.19 2,411,600 42.25 16.01
99-06-07 41.00 41.94 41.00 1,260,600 41.38 15.68
99-06-04 39.81 41.00 39.75 1,175,400 40.75 15.44
99-06-03 40.31 40.31 39.25 1,398,200 40.00 15.16
99-06-02 38.63 40.69 38.31 2,207,000 40.56 15.37
99-06-01 38.69 39.50 38.38 1,124,200 38.44 14.56
99-05-28 38.50 38.88 38.19 797,800 38.44 14.56
99-05-27 37.00 39.13 36.94 2,271,200 38.63 14.64
Date Open High Low Vol Cls adjCls
99-05-26 36.50 37.31 35.25 2,567,200 37.06 14.04
99-05-25 37.31 38.31 36.13 1,964,000 36.50 13.83
99-05-24 39.25 39.56 37.31 2,233,400 37.81 14.33
99-05-21 39.50 39.56 39.00 1,677,200 39.13 14.82
99-05-20 40.88 41.06 38.63 3,036,600 38.88 14.73
99-05-19 41.00 42.25 39.94 5,803,600 41.19 15.61
99-05-18 40.25 40.63 39.13 2,249,400 39.75 15.06
99-05-17 40.50 40.50 39.38 1,467,200 39.94 15.13
99-05-14 41.94 41.94 39.50 2,624,400 40.06 15.18
Date Open High Low Vol Cls adjCls
99-05-13 42.25 43.81 41.75 5,076,000 42.19 15.98
99-05-12 39.75 41.69 38.75 4,008,600 41.69 15.80
99-05-11 36.69 38.81 36.69 2,160,200 38.38 14.54
99-05-10 36.75 37.63 36.75 1,189,800 36.81 13.95
99-05-07 37.25 37.38 36.81 1,071,000 37.13 14.07
99-05-06 37.56 37.88 37.00 885,200 37.25 14.11
99-05-05 36.75 37.63 35.69 1,803,800 37.63 14.26
99-05-04 36.63 36.94 36.31 1,019,600 36.63 13.88
99-05-03 35.06 36.63 35.06 703,600 36.63 13.88
Date Open High Low Vol Cls adjCls
99-04-30 36.25 36.75 34.75 841,800 35.13 13.31
99-04-29 36.44 36.56 35.63 1,219,600 36.00 13.64
99-04-28 36.88 37.13 36.25 1,479,200 36.44 13.81
99-04-27 37.13 37.25 36.63 1,764,200 36.88 13.97
99-04-26 37.13 37.38 36.81 1,195,400 37.00 14.02
99-04-23 37.63 37.69 36.63 1,059,600 37.06 14.04
99-04-22 38.00 38.38 37.56 2,162,800 37.69 14.28
99-04-21 36.63 37.75 36.38 1,825,800 37.50 14.21
99-04-20 34.94 36.69 33.69 2,648,200 36.63 13.88
Date Open High Low Vol Cls adjCls
99-04-19 36.88 36.94 34.56 2,919,200 35.00 13.26
99-04-16 35.94 35.94 35.25 1,450,600 35.56 13.47
99-04-15 34.94 36.31 34.63 2,573,400 36.06 13.66
99-04-14 34.69 35.94 34.00 3,254,800 35.00 13.26
99-04-13 34.06 34.56 33.63 1,179,200 34.06 12.91
99-04-12 34.00 34.81 33.75 1,821,600 33.94 12.86
99-04-09 33.50 35.44 33.06 2,056,000 35.00 13.26
99-04-08 33.00 33.44 32.13 1,292,800 33.38 12.65
99-04-07 34.31 34.63 32.69 2,553,800 33.00 12.50
Date Open High Low Vol Cls adjCls
99-04-06 33.75 34.81 33.50 2,868,400 34.38 13.02
99-04-05 31.94 34.38 31.88 3,047,400 33.81 12.81
99-04-01 31.00 32.13 30.50 3,755,000 31.69 12.01
99-03-31 31.00 31.19 29.75 1,692,400 29.75 11.27
99-03-30 30.38 30.63 29.75 2,180,800 30.00 11.37
99-03-29 28.88 30.25 28.75 2,173,600 30.19 11.44
99-03-26 29.00 29.75 28.81 1,386,400 29.00 10.99
99-03-25 28.25 29.31 28.00 2,574,000 29.25 11.08
99-03-24 26.94 28.25 26.75 1,491,600 28.25 10.70
Date Open High Low Vol Cls adjCls
99-03-23 27.75 27.75 26.75 1,703,200 27.00 10.23
99-03-22 28.94 28.94 27.50 1,268,200 27.88 10.56
99-03-19 28.63 29.13 28.13 3,310,400 28.94 10.96
99-03-18 27.38 28.63 27.38 2,641,400 28.63 10.85
99-03-17 27.44 27.44 26.88 1,717,400 27.13 10.28
99-03-16 26.06 27.56 25.69 3,658,600 27.44 10.40
99-03-15 25.50 26.13 25.19 1,256,600 26.13 9.90
99-03-12 26.75 26.94 24.94 2,299,400 25.50 9.66
99-03-11 27.75 27.94 26.38 983,200 26.69 10.11
Date Open High Low Vol Cls adjCls
99-03-10 27.19 27.69 26.75 1,258,600 27.50 10.42
99-03-09 27.81 28.63 26.75 2,239,400 27.13 10.28
99-03-08 26.69 28.19 26.56 4,285,000 27.88 10.56
99-03-05 27.00 27.00 26.00 2,658,200 26.25 9.95
99-03-04 26.06 26.69 25.50 3,711,200 25.88 9.80
99-03-03 26.25 26.44 25.38 2,011,400 26.13 9.90
99-03-02 25.88 26.56 25.31 4,417,600 25.56 9.69
99-03-01 24.75 26.00 24.38 1,543,400 25.75 9.76
99-02-26 26.88 26.88 24.94 3,722,400 25.06 9.50
Date Open High Low Vol Cls adjCls
99-02-25 27.50 27.69 26.63 3,763,000 27.06 10.25
99-02-24 28.75 29.69 28.38 2,146,600 28.38 10.75
99-02-23 29.75 29.88 28.50 2,474,600 28.56 10.82
99-02-22 28.81 29.63 28.25 2,403,000 29.50 11.18
99-02-19 29.56 29.63 28.88 1,842,200 29.00 10.99
99-02-18 29.75 29.88 29.00 2,320,800 29.56 11.20
99-02-17 30.88 31.88 28.44 5,896,000 28.94 10.96
99-02-16 31.13 31.56 30.50 2,707,600 30.88 11.70
99-02-12 30.69 30.75 29.81 4,475,000 30.56 11.58
Date Open High Low Vol Cls adjCls
99-02-11 29.88 31.00 29.38 3,551,800 30.94 11.72
99-02-10 30.06 30.38 28.75 3,087,000 29.31 11.11
99-02-09 31.63 32.13 30.19 1,826,200 30.88 11.70
99-02-08 31.25 32.38 30.88 2,316,400 31.25 11.84
99-02-05 32.13 32.19 29.88 4,098,600 30.88 11.70
99-02-04 34.75 37.25 31.50 8,825,400 32.38 12.27
99-02-03 31.25 34.00 30.88 7,775,000 33.88 12.84
99-02-02 29.38 29.44 28.06 2,318,600 28.13 10.66
99-02-01 29.75 30.13 29.06 1,278,200 29.88 11.32
Date Open High Low Vol Cls adjCls
99-01-29 29.94 30.25 29.00 1,875,000 29.75 11.27
99-01-28 29.25 29.75 29.00 1,463,600 29.75 11.27
99-01-27 29.75 30.00 29.00 1,765,400 29.19 11.06
99-01-26 29.25 30.00 28.88 1,994,200 29.63 11.22
99-01-25 28.50 28.63 27.81 1,892,800 28.50 10.80
99-01-22 29.25 29.25 28.56 1,126,600 28.75 10.89
99-01-21 30.75 30.75 29.63 2,063,400 29.69 11.25
99-01-20 30.38 31.25 29.75 4,249,000 30.50 11.56
99-01-19 30.06 30.25 28.75 2,667,800 29.19 11.06
Date Open High Low Vol Cls adjCls
99-01-15 28.31 29.88 28.13 1,589,200 29.50 11.18
99-01-14 29.06 29.13 27.50 1,677,000 28.13 10.66
99-01-13 27.63 30.25 27.50 4,635,400 29.00 10.99
99-01-12 30.19 30.25 28.50 2,326,400 28.88 10.94
99-01-11 30.06 30.69 29.50 2,051,000 30.00 11.37
99-01-08 31.25 31.38 30.00 1,721,000 30.06 11.39
99-01-07 31.50 31.56 30.63 2,465,200 31.00 11.75
99-01-06 31.00 32.25 31.00 4,866,200 31.75 12.03
99-01-05 30.19 31.00 29.88 2,761,000 31.00 11.75
Date Open High Low Vol Cls adjCls
99-01-04 31.13 31.44 29.94 2,900,000 30.13 11.41
98-12-31 30.13 32.00 30.13 1,758,200 31.38 11.89
98-12-30 29.13 30.75 29.13 2,780,000 30.00 11.37
98-12-29 29.13 29.13 28.88 1,355,400 29.00 10.99
98-12-28 28.94 29.56 28.94 792,600 29.06 11.01
98-12-24 29.25 29.44 28.81 316,400 28.94 10.96
98-12-23 28.44 29.31 28.44 2,740,400 29.25 11.08
98-12-22 28.81 28.88 27.88 2,070,200 28.19 10.68
98-12-21 28.25 28.88 28.00 2,929,200 28.19 10.68
Date Open High Low Vol Cls adjCls
98-12-18 27.13 28.06 27.13 1,983,400 27.88 10.56
98-12-17 26.38 27.13 26.25 1,516,600 27.13 10.28
98-12-16 26.63 26.69 26.00 1,045,400 26.13 9.90
98-12-15 25.38 26.75 25.38 1,865,600 26.38 9.99
98-12-14 26.00 26.00 24.88 1,831,800 25.13 9.52
98-12-11 26.63 27.00 25.75 2,475,200 26.06 9.88
98-12-10 27.94 28.00 26.63 4,693,200 26.88 10.18
98-12-09 29.00 29.00 27.88 2,913,200 27.88 10.56
98-12-08 28.50 29.25 28.06 3,965,600 29.00 10.99
Date Open High Low Vol Cls adjCls
98-12-07 28.19 28.69 27.88 5,809,400 28.69 10.87
98-12-04 27.25 28.56 27.25 10,072,200 28.19 10.68
98-12-03 25.75 28.00 25.50 18,954,600 27.25 10.33
98-12-02 22.02 24.13 22.00 10,834,800 24.13 9.14
98-12-01 20.88 21.19 19.75 4,343,800 21.00 7.96
98-11-30 21.94 22.00 20.44 1,331,000 20.44 7.74
98-11-27 21.94 22.13 21.75 496,800 21.94 8.31
98-11-25 22.44 22.44 21.50 1,296,200 21.94 8.31
98-11-24 22.50 23.25 21.94 2,080,800 22.00 8.34
Date Open High Low Vol Cls adjCls
98-11-23 21.94 22.50 21.75 2,130,800 22.50 8.53
98-11-20 22.38 22.50 20.50 2,814,600 21.56 8.17
98-11-19 22.19 22.44 21.50 1,967,200 22.31 8.45
98-11-18 22.25 22.63 22.00 1,420,600 22.25 8.43
98-11-17 22.38 22.50 21.19 1,298,800 22.25 8.43
98-11-16 23.06 23.38 22.44 1,492,800 22.63 8.57
98-11-13 22.44 24.25 22.44 3,097,600 23.38 8.86
98-11-12 22.00 22.56 21.63 984,200 22.50 8.53
98-11-11 22.31 22.31 21.63 1,360,200 22.00 8.34
Date Open High Low Vol Cls adjCls
98-11-10 21.06 21.38 20.00 1,578,600 21.38 8.10
98-11-09 21.50 21.63 20.13 1,451,800 21.31 8.08
98-11-06 21.50 21.81 21.31 1,109,000 21.75 8.24
98-11-05 22.00 22.00 21.06 2,243,600 21.56 8.17
98-11-04 20.50 22.00 20.50 2,799,600 22.00 8.34
98-11-03 19.88 20.00 19.31 1,117,000 19.88 7.53
98-11-02 20.13 20.56 19.63 2,237,200 19.88 7.53
98-10-30 19.63 21.25 19.63 4,335,400 19.88 7.53
98-10-29 18.81 19.88 18.75 2,