Bank of America Corporation (BAC)

15.86
+0.32 (+2.06%)
Exchange
NYQ
Day Range
15.57 - 15.86
52 Week Range
14.60 - 18.48
Open
15.82
Avg. Vol
86,863,904
Market Cap
166.69B
Short ratio
1.09
PE ratio
16.56
PEG Ratio
1.27
Earnings Share
0.96

Bank of America Corporation (BAC) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 15.95 16.05 15.46 118,408,000 15.58 15.58
15-08-31 16.33 16.38 16.18 65,482,100 16.34 16.34
15-08-28 16.40 16.44 16.20 75,481,400 16.36 16.36
15-08-27 16.38 16.45 16.09 122,676,300 16.44 16.44
15-08-26 15.81 16.06 15.34 166,040,000 16.06 16.06
15-08-25 16.20 16.20 15.25 192,265,300 15.26 15.26
15-08-24 15.02 15.98 14.60 213,010,400 15.29 15.29
15-08-21 16.20 16.66 16.10 147,829,200 16.10 16.10
15-08-20 17.19 17.20 16.72 148,464,500 16.72 16.72
Date Open High Low Vol Cls adjCls
15-08-19 17.55 17.69 17.44 78,179,100 17.46 17.46
15-08-18 17.72 17.90 17.65 50,233,200 17.69 17.69
15-08-17 17.61 17.81 17.56 42,154,500 17.77 17.77
15-08-14 17.57 17.70 17.54 52,591,900 17.70 17.70
15-08-13 17.56 17.69 17.44 67,040,900 17.62 17.62
15-08-12 17.62 17.65 17.02 141,600,100 17.52 17.52
15-08-11 17.85 17.97 17.72 65,590,600 17.79 17.79
15-08-10 17.87 18.05 17.86 65,574,700 18.04 18.04
15-08-07 17.92 18.07 17.60 70,791,100 17.75 17.75
Date Open High Low Vol Cls adjCls
15-08-06 17.91 17.98 17.77 47,496,700 17.81 17.81
15-08-05 17.93 18.05 17.80 65,044,700 17.87 17.87
15-08-04 17.79 17.93 17.71 69,557,400 17.80 17.80
15-08-03 17.91 17.97 17.64 62,107,000 17.77 17.77
15-07-31 18.03 18.06 17.86 66,016,800 17.88 17.88
15-07-30 18.20 18.29 18.05 65,068,400 18.13 18.13
15-07-29 17.95 18.20 17.92 89,663,700 18.16 18.16
15-07-28 17.79 17.89 17.60 81,914,700 17.88 17.88
15-07-27 17.66 17.78 17.50 91,230,800 17.67 17.67
Date Open High Low Vol Cls adjCls
15-07-24 18.18 18.23 17.84 84,058,800 17.90 17.90
15-07-23 18.39 18.43 18.08 102,874,400 18.18 18.18
15-07-22 18.03 18.48 18.03 108,492,800 18.45 18.45
15-07-21 18.11 18.17 18.02 62,696,400 18.08 18.08
15-07-20 18.15 18.23 18.08 70,897,800 18.12 18.12
15-07-17 17.96 18.16 17.89 95,508,300 18.10 18.10
15-07-16 17.91 18.07 17.86 116,692,600 17.95 17.95
15-07-15 17.53 17.85 17.49 172,665,400 17.68 17.68
15-07-14 16.93 17.15 16.86 66,992,100 17.13 17.13
Date Open High Low Vol Cls adjCls
15-07-13 16.97 17.05 16.90 66,986,600 17.02 17.02
15-07-10 16.80 16.84 16.66 58,902,300 16.70 16.70
15-07-09 16.53 16.72 16.45 80,643,800 16.48 16.48
15-07-08 16.42 16.50 16.22 81,729,900 16.25 16.25
15-07-07 16.90 16.93 16.34 114,850,100 16.69 16.69
15-07-06 16.78 17.01 16.71 58,230,900 16.94 16.94
15-07-02 17.16 17.21 16.89 64,318,800 17.03 17.03
15-07-01 17.25 17.31 17.09 61,278,700 17.22 17.22
15-06-30 17.08 17.13 16.85 87,088,100 17.02 17.02
Date Open High Low Vol Cls adjCls
15-06-29 17.13 17.25 16.86 97,232,000 16.89 16.89
15-06-26 17.48 17.52 17.35 58,642,500 17.41 17.41
15-06-25 17.57 17.62 17.35 59,476,700 17.37 17.37
15-06-24 17.53 17.69 17.45 58,745,100 17.49 17.49
15-06-23 17.56 17.72 17.56 63,712,200 17.67 17.67
15-06-22 17.36 17.53 17.35 57,679,500 17.47 17.47
15-06-19 17.28 17.39 17.12 80,128,200 17.17 17.17
15-06-18 17.35 17.40 17.22 97,311,900 17.38 17.38
15-06-17 17.59 17.60 17.30 88,431,700 17.37 17.37
Date Open High Low Vol Cls adjCls
15-06-16 17.46 17.56 17.37 47,150,600 17.55 17.55
15-06-15 17.33 17.50 17.25 67,534,200 17.47 17.47
15-06-12 17.45 17.58 17.36 52,818,300 17.49 17.49
15-06-11 17.62 17.68 17.44 76,656,000 17.49 17.49
15-06-10 17.39 17.62 17.36 88,577,700 17.59 17.59
15-06-09 17.05 17.35 17.00 80,942,100 17.31 17.31
15-06-08 17.27 17.33 17.05 67,740,600 17.08 17.08
15-06-05 17.04 17.35 16.97 118,482,900 17.19 17.19
15-06-04 16.87 16.98 16.72 61,025,500 16.78 16.78
Date Open High Low Vol Cls adjCls
15-06-03 16.67 17.02 16.67 89,614,900 16.93 16.93
15-06-02 16.52 16.76 16.50 65,513,200 16.72 16.67
15-06-01 16.58 16.64 16.47 62,941,600 16.55 16.50
15-05-29 16.66 16.67 16.47 74,266,200 16.50 16.45
15-05-28 16.72 16.73 16.58 60,970,000 16.67 16.62
15-05-27 16.56 16.75 16.54 70,026,700 16.74 16.69
15-05-26 16.73 16.73 16.43 100,048,200 16.50 16.45
15-05-22 16.72 16.80 16.70 47,032,900 16.75 16.70
15-05-21 16.71 16.75 16.56 52,056,600 16.73 16.68
Date Open High Low Vol Cls adjCls
15-05-20 16.78 16.85 16.63 67,684,000 16.74 16.69
15-05-19 16.59 16.78 16.58 89,115,500 16.77 16.72
15-05-18 16.31 16.54 16.31 51,059,900 16.51 16.46
15-05-15 16.52 16.52 16.30 54,937,800 16.35 16.30
15-05-14 16.53 16.59 16.45 55,395,700 16.52 16.47
15-05-13 16.44 16.52 16.36 47,330,600 16.47 16.42
15-05-12 16.46 16.48 16.35 59,627,100 16.43 16.38
15-05-11 16.45 16.59 16.43 56,246,000 16.49 16.44
15-05-08 16.32 16.46 16.22 86,333,700 16.45 16.40
Date Open High Low Vol Cls adjCls
15-05-07 16.23 16.33 16.09 73,794,800 16.24 16.19
15-05-06 16.36 16.49 16.08 96,426,500 16.29 16.24
15-05-05 16.42 16.61 16.33 106,148,700 16.35 16.30
15-05-04 16.14 16.45 16.12 76,592,300 16.44 16.39
15-05-01 16.00 16.15 15.92 78,171,400 16.11 16.06
15-04-30 16.00 16.05 15.80 78,313,900 15.93 15.88
15-04-29 15.60 16.04 15.57 134,499,400 15.98 15.93
15-04-28 15.58 15.71 15.50 58,080,100 15.65 15.60
15-04-27 15.63 15.76 15.56 73,523,400 15.56 15.51
Date Open High Low Vol Cls adjCls
15-04-24 15.71 15.75 15.61 40,766,100 15.64 15.59
15-04-23 15.72 15.80 15.68 50,292,200 15.69 15.64
15-04-22 15.55 15.83 15.49 73,092,800 15.74 15.69
15-04-21 15.60 15.64 15.43 64,033,100 15.50 15.45
15-04-20 15.62 15.69 15.56 53,649,400 15.57 15.52
15-04-17 15.71 15.75 15.50 88,994,300 15.56 15.51
15-04-16 15.64 15.94 15.58 105,591,000 15.79 15.74
15-04-15 15.70 15.85 15.59 124,479,100 15.64 15.59
15-04-14 15.88 15.95 15.71 84,385,400 15.82 15.77
Date Open High Low Vol Cls adjCls
15-04-13 15.78 15.86 15.74 49,191,200 15.80 15.75
15-04-10 15.69 15.79 15.60 43,817,700 15.72 15.67
15-04-09 15.63 15.76 15.53 44,935,600 15.71 15.66
15-04-08 15.51 15.74 15.50 71,732,500 15.61 15.56
15-04-07 15.53 15.65 15.45 50,057,800 15.46 15.41
15-04-06 15.39 15.60 15.34 51,189,500 15.51 15.46
15-04-02 15.43 15.62 15.43 50,443,500 15.54 15.49
15-04-01 15.42 15.46 15.25 73,153,900 15.41 15.36
15-03-31 15.50 15.52 15.38 61,381,700 15.39 15.34
Date Open High Low Vol Cls adjCls
15-03-30 15.42 15.61 15.40 70,835,300 15.52 15.47
15-03-27 15.48 15.49 15.27 73,140,800 15.31 15.26
15-03-26 15.39 15.54 15.26 76,741,500 15.42 15.37
15-03-25 15.63 15.65 15.40 88,541,500 15.41 15.36
15-03-24 15.73 15.80 15.61 77,011,000 15.61 15.56
15-03-23 15.82 15.88 15.72 73,773,500 15.72 15.67
15-03-20 15.70 15.93 15.64 99,867,700 15.84 15.79
15-03-19 15.96 15.97 15.61 109,169,200 15.61 15.56
15-03-18 16.01 16.10 15.91 86,387,600 15.98 15.93
Date Open High Low Vol Cls adjCls
15-03-17 16.07 16.12 15.96 67,315,000 16.09 16.04
15-03-16 16.11 16.22 15.85 63,406,500 16.13 16.08
15-03-13 16.08 16.15 15.94 88,581,900 16.09 16.04
15-03-12 16.05 16.21 15.90 126,376,300 16.09 16.04
15-03-11 15.92 16.16 15.87 85,910,100 16.11 16.06
15-03-10 16.04 16.13 15.79 85,633,600 15.79 15.74
15-03-09 16.31 16.33 16.12 72,912,700 16.17 16.12
15-03-06 16.00 16.62 16.00 163,207,200 16.22 16.17
15-03-05 15.92 16.03 15.75 69,510,000 16.00 15.95
Date Open High Low Vol Cls adjCls
15-03-04 15.96 15.98 15.76 78,441,600 15.84 15.79
15-03-03 16.03 16.15 15.96 65,689,800 16.04 15.94
15-03-02 15.79 16.03 15.72 71,402,400 16.01 15.91
15-02-27 15.78 15.88 15.62 130,448,200 15.81 15.71
15-02-26 16.42 16.44 15.90 161,100,700 16.04 15.94
15-02-25 16.37 16.50 16.32 57,201,000 16.49 16.39
15-02-24 16.27 16.55 16.25 74,109,600 16.38 16.28
15-02-23 16.32 16.32 16.10 87,623,700 16.20 16.10
15-02-20 16.14 16.43 16.01 89,763,600 16.38 16.28
Date Open High Low Vol Cls adjCls
15-02-19 16.21 16.38 16.08 83,604,300 16.21 16.11
15-02-18 16.55 16.56 16.24 84,057,400 16.30 16.20
15-02-17 16.52 16.68 16.37 93,350,600 16.63 16.53
15-02-13 16.73 16.79 16.54 93,632,700 16.61 16.51
15-02-12 16.41 16.73 16.37 116,394,100 16.67 16.57
15-02-11 16.33 16.45 16.21 99,924,400 16.36 16.26
15-02-10 16.56 16.62 16.35 100,322,800 16.42 16.32
15-02-09 16.35 16.50 16.25 95,532,900 16.35 16.25
15-02-06 16.30 16.75 16.22 154,352,900 16.49 16.39
Date Open High Low Vol Cls adjCls
15-02-05 15.98 16.09 15.90 92,264,700 15.97 15.87
15-02-04 15.79 16.00 15.75 83,848,100 15.79 15.69
15-02-03 15.62 15.93 15.61 105,159,400 15.89 15.79
15-02-02 15.27 15.49 15.12 101,586,700 15.46 15.37
15-01-30 15.23 15.47 15.15 99,844,600 15.15 15.06
15-01-29 15.31 15.49 15.20 76,095,800 15.43 15.34
15-01-28 15.72 15.73 15.18 105,359,800 15.20 15.11
15-01-27 15.55 15.79 15.48 86,184,200 15.63 15.53
15-01-26 15.72 15.93 15.70 69,969,300 15.85 15.75
Date Open High Low Vol Cls adjCls
15-01-23 16.04 16.19 15.73 103,376,900 15.73 15.63
15-01-22 15.55 16.19 15.43 183,042,100 16.09 15.99
15-01-21 15.28 15.57 15.15 101,054,200 15.41 15.32
15-01-20 15.59 15.63 15.20 123,402,800 15.26 15.17
15-01-16 15.16 15.40 14.97 149,802,000 15.38 15.29
15-01-15 15.59 15.76 15.15 193,241,300 15.20 15.11
15-01-14 16.00 16.22 15.77 164,779,800 16.04 15.94
15-01-13 16.82 16.89 16.32 100,845,400 16.45 16.35
15-01-12 17.02 17.03 16.66 92,762,500 16.68 16.58
Date Open High Low Vol Cls adjCls
15-01-09 17.38 17.38 16.95 84,144,600 16.98 16.88
15-01-08 17.16 17.34 17.10 73,388,500 17.29 17.18
15-01-07 17.14 17.18 16.87 104,603,800 16.94 16.84
15-01-06 17.42 17.44 16.78 144,912,400 16.86 16.76
15-01-05 17.79 17.81 17.29 105,605,500 17.38 17.27
15-01-02 17.99 18.03 17.68 48,951,100 17.90 17.79
14-12-31 18.19 18.21 17.89 57,819,600 17.89 17.78
14-12-30 18.04 18.18 18.01 41,433,500 18.13 18.02
14-12-29 17.97 18.19 17.91 58,370,900 18.11 18.00
Date Open High Low Vol Cls adjCls
14-12-26 18.02 18.05 17.95 34,362,500 17.98 17.87
14-12-24 17.97 18.10 17.92 35,091,300 17.98 17.87
14-12-23 17.83 17.99 17.78 94,405,200 17.93 17.82
14-12-22 17.65 17.73 17.55 70,969,300 17.71 17.60
14-12-19 17.49 17.70 17.49 105,588,200 17.62 17.51
14-12-18 17.47 17.53 17.34 79,334,000 17.53 17.42
14-12-17 16.87 17.27 16.82 92,164,100 17.26 17.15
14-12-16 16.74 17.19 16.59 96,112,000 16.72 16.62
14-12-15 17.30 17.31 16.76 101,305,300 16.85 16.75
Date Open High Low Vol Cls adjCls
14-12-12 17.47 17.47 17.13 88,886,700 17.13 17.03
14-12-11 17.44 17.65 17.44 80,173,200 17.47 17.36
14-12-10 17.48 17.68 17.37 103,611,100 17.38 17.27
14-12-09 17.18 17.59 17.17 95,939,400 17.56 17.45
14-12-08 17.66 17.87 17.51 101,035,100 17.66 17.55
14-12-05 17.41 17.71 17.35 131,824,000 17.68 17.57
14-12-04 17.24 17.34 17.13 49,412,800 17.21 17.11
14-12-03 17.10 17.30 17.06 70,104,200 17.29 17.18
14-12-02 16.87 17.15 16.86 62,301,200 17.15 17.00
Date Open High Low Vol Cls adjCls
14-12-01 16.92 16.94 16.73 61,173,100 16.79 16.64
14-11-28 17.07 17.15 17.03 27,834,900 17.04 16.89
14-11-26 17.12 17.15 17.04 27,310,300 17.11 16.96
14-11-25 17.23 17.26 17.08 44,786,300 17.10 16.95
14-11-24 17.16 17.28 17.08 52,785,700 17.18 17.03
14-11-21 17.15 17.19 17.06 63,000,000 17.12 16.97
14-11-20 16.96 17.01 16.83 49,652,100 17.00 16.85
14-11-19 17.15 17.15 17.01 49,441,600 17.06 16.91
14-11-18 17.07 17.22 17.06 39,490,700 17.14 16.99
Date Open High Low Vol Cls adjCls
14-11-17 17.06 17.14 16.97 43,393,300 17.09 16.94
14-11-14 17.17 17.25 17.10 41,144,600 17.14 16.99
14-11-13 17.29 17.30 17.12 50,586,300 17.22 17.07
14-11-12 17.24 17.30 17.07 48,669,100 17.29 17.13
14-11-11 17.37 17.46 17.30 62,236,000 17.32 17.16
14-11-10 17.36 17.40 17.30 54,261,100 17.37 17.21
14-11-07 17.31 17.38 17.22 53,907,800 17.36 17.20
14-11-06 17.34 17.40 17.28 57,339,200 17.36 17.20
14-11-05 17.32 17.37 17.21 58,608,200 17.34 17.18
Date Open High Low Vol Cls adjCls
14-11-04 17.22 17.30 17.02 53,515,400 17.21 17.06
14-11-03 17.18 17.35 17.10 64,050,700 17.27 17.11
14-10-31 17.17 17.22 17.10 82,788,900 17.16 17.01
14-10-30 16.96 17.12 16.84 72,579,100 17.03 16.88
14-10-29 16.77 17.02 16.71 99,875,700 16.99 16.84
14-10-28 16.62 16.80 16.61 71,580,600 16.80 16.65
14-10-27 16.68 16.69 16.50 51,500,000 16.59 16.44
14-10-24 16.63 16.72 16.56 41,951,400 16.72 16.57
14-10-23 16.58 16.73 16.52 68,436,600 16.60 16.45
Date Open High Low Vol Cls adjCls
14-10-22 16.59 16.70 16.37 85,199,800 16.40 16.25
14-10-21 16.43 16.61 16.31 78,287,300 16.60 16.45
14-10-20 16.20 16.33 16.16 76,510,700 16.26 16.11
14-10-17 16.25 16.41 16.16 94,339,200 16.21 16.06
14-10-16 15.61 16.25 15.52 148,199,400 16.08 15.94
14-10-15 16.23 16.24 15.43 216,591,800 15.76 15.62
14-10-14 16.51 16.63 16.36 97,451,900 16.52 16.37
14-10-13 16.48 16.67 16.40 92,674,100 16.40 16.25
14-10-10 16.52 16.77 16.36 129,552,700 16.48 16.33
Date Open High Low Vol Cls adjCls
14-10-09 17.04 17.11 16.55 121,363,100 16.59 16.44
14-10-08 16.88 17.12 16.72 101,266,800 17.12 16.97
14-10-07 17.18 17.20 16.88 91,396,300 16.88 16.73
14-10-06 17.37 17.41 17.22 66,212,100 17.29 17.13
14-10-03 17.11 17.30 17.06 110,840,600 17.29 17.13
14-10-02 16.86 16.99 16.63 118,018,800 16.88 16.73
14-10-01 17.07 17.09 16.80 91,235,900 16.82 16.67
14-09-30 17.08 17.11 16.97 82,217,400 17.05 16.90
14-09-29 16.91 17.05 16.88 68,038,300 17.01 16.86
Date Open High Low Vol Cls adjCls
14-09-26 16.91 17.05 16.89 66,785,900 17.03 16.88
14-09-25 17.16 17.18 16.85 104,522,500 16.85 16.70
14-09-24 17.12 17.19 16.97 86,396,100 17.18 17.03
14-09-23 17.05 17.20 17.03 91,921,900 17.05 16.90
14-09-22 17.09 17.17 16.99 109,276,700 17.03 16.88
14-09-19 17.15 17.17 16.88 88,455,000 16.95 16.80
14-09-18 16.88 17.15 16.87 111,923,200 17.04 16.89
14-09-17 16.71 16.93 16.68 82,902,700 16.77 16.62
14-09-16 16.67 16.84 16.67 65,017,200 16.71 16.56
Date Open High Low Vol Cls adjCls
14-09-15 16.80 16.93 16.62 87,306,900 16.74 16.59
14-09-12 16.62 16.83 16.61 117,118,300 16.79 16.64
14-09-11 16.32 16.63 16.30 106,598,100 16.57 16.42
14-09-10 16.16 16.40 16.13 75,656,100 16.36 16.21
14-09-09 16.25 16.26 16.10 82,428,900 16.14 15.99
14-09-08 16.19 16.37 16.15 99,411,200 16.35 16.20
14-09-05 16.05 16.07 15.90 80,974,900 16.02 15.88
14-09-04 16.10 16.27 16.04 56,378,600 16.11 15.97
14-09-03 16.27 16.28 16.04 67,418,900 16.10 15.96
Date Open High Low Vol Cls adjCls
14-09-02 16.14 16.28 16.06 59,400,400 16.27 16.07
14-08-29 16.05 16.14 16.02 50,106,600 16.09 15.90
14-08-28 16.10 16.10 15.99 62,170,400 16.01 15.82
14-08-27 16.37 16.39 16.14 63,061,800 16.20 16.00
14-08-26 16.34 16.46 16.32 73,323,400 16.33 16.13
14-08-25 16.27 16.40 16.20 89,396,500 16.29 16.09
14-08-22 16.16 16.29 16.05 107,641,800 16.13 15.94
14-08-21 15.69 16.22 15.62 177,294,400 16.16 15.97
14-08-20 15.41 15.63 15.37 57,825,000 15.52 15.33
Date Open High Low Vol Cls adjCls
14-08-19 15.52 15.65 15.44 44,825,500 15.45 15.26
14-08-18 15.28 15.45 15.27 54,968,600 15.45 15.26
14-08-15 15.34 15.41 15.14 61,535,500 15.22 15.04
14-08-14 15.26 15.32 15.26 29,934,600 15.32 15.14
14-08-13 15.25 15.29 15.20 34,394,600 15.25 15.07
14-08-12 15.18 15.30 15.15 33,674,400 15.21 15.03
14-08-11 15.26 15.27 15.15 41,545,100 15.22 15.04
14-08-08 15.08 15.20 14.99 54,495,000 15.20 15.02
14-08-07 15.44 15.44 15.09 80,058,300 15.12 14.94
Date Open High Low Vol Cls adjCls
14-08-06 15.14 15.36 15.14 95,977,900 15.20 15.02
14-08-05 15.01 15.20 14.90 65,071,500 15.00 14.82
14-08-04 15.07 15.12 14.98 51,954,700 15.05 14.87
14-08-01 15.18 15.39 14.84 115,978,900 14.98 14.80
14-07-31 15.44 15.55 15.25 70,677,300 15.25 15.07
14-07-30 15.43 15.67 15.31 83,243,100 15.58 15.39
14-07-29 15.52 15.53 15.34 51,480,500 15.34 15.16
14-07-28 15.59 15.61 15.46 39,313,000 15.50 15.31
14-07-25 15.59 15.63 15.55 35,627,200 15.59 15.40
Date Open High Low Vol Cls adjCls
14-07-24 15.56 15.64 15.55 46,549,800 15.62 15.43
14-07-23 15.52 15.63 15.51 47,253,300 15.52 15.33
14-07-22 15.59 15.62 15.47 58,331,100 15.52 15.33
14-07-21 15.42 15.55 15.36 61,802,200 15.52 15.33
14-07-18 15.27 15.50 15.25 74,859,200 15.49 15.30
14-07-17 15.45 15.48 15.13 114,839,900 15.20 15.02
14-07-16 15.66 15.66 15.43 123,897,400 15.51 15.32
14-07-15 15.75 15.85 15.66 99,946,700 15.81 15.62
14-07-14 15.62 15.67 15.52 59,181,700 15.57 15.38
Date Open High Low Vol Cls adjCls
14-07-11 15.39 15.43 15.30 56,849,400 15.38 15.19
14-07-10 15.33 15.53 15.25 61,458,500 15.44 15.25
14-07-09 15.62 15.69 15.54 46,415,800 15.60 15.41
14-07-08 15.82 15.83 15.52 73,343,400 15.58 15.39
14-07-07 15.99 16.00 15.83 62,437,100 15.94 15.75
14-07-03 16.07 16.23 16.00 70,582,300 16.03 15.84
14-07-02 15.78 16.03 15.76 87,685,800 15.85 15.66
14-07-01 15.38 15.65 15.38 74,193,500 15.60 15.41
14-06-30 15.31 15.45 15.29 47,776,800 15.37 15.18
Date Open High Low Vol Cls adjCls
14-06-27 15.38 15.42 15.31 58,149,200 15.33 15.15
14-06-26 15.44 15.53 15.27 68,519,600 15.41 15.22
14-06-25 15.45 15.49 15.28 71,766,400 15.47 15.28
14-06-24 15.56 15.70 15.44 73,262,500 15.49 15.30
14-06-23 15.47 15.65 15.38 58,492,200 15.64 15.45
14-06-20 15.63 15.63 15.44 54,765,300 15.45 15.26
14-06-19 15.66 15.67 15.50 40,953,900 15.55 15.35
14-06-18 15.63 15.69 15.44 70,220,300 15.65 15.45
14-06-17 15.27 15.62 15.26 58,011,600 15.59 15.39
Date Open High Low Vol Cls adjCls
14-06-16 15.30 15.31 15.18 55,425,400 15.28 15.09
14-06-13 15.46 15.55 15.33 61,588,100 15.44 15.24
14-06-12 15.57 15.66 15.38 66,173,200 15.42 15.22
14-06-11 15.69 15.82 15.55 73,729,300 15.59 15.39
14-06-10 15.78 15.94 15.73 49,852,900 15.92 15.72
14-06-09 15.60 15.88 15.60 78,647,900 15.84 15.64
14-06-06 15.45 15.65 15.43 73,930,500 15.59 15.39
14-06-05 15.28 15.48 15.22 60,300,500 15.43 15.23
14-06-04 15.19 15.26 15.15 39,757,300 15.21 15.02
Date Open High Low Vol Cls adjCls
14-06-03 15.20 15.28 15.11 49,025,400 15.21 15.02
14-06-02 15.16 15.28 15.05 46,374,000 15.26 15.07
14-05-30 15.12 15.23 15.07 45,787,100 15.14 14.95
14-05-29 15.12 15.21 15.10 39,423,000 15.15 14.96
14-05-28 15.27 15.28 15.03 72,481,700 15.14 14.95
14-05-27 15.00 15.31 14.98 125,398,900 15.22 15.03
14-05-23 14.71 14.81 14.65 51,648,900 14.72 14.53
14-05-22 14.58 14.72 14.55 51,929,400 14.71 14.52
14-05-21 14.59 14.71 14.50 64,808,600 14.61 14.42
Date Open High Low Vol Cls adjCls
14-05-20 14.65 14.69 14.48 60,108,200 14.53 14.35
14-05-19 14.43 14.70 14.38 51,034,700 14.67 14.48
14-05-16 14.51 14.54 14.37 80,476,100 14.51 14.33
14-05-15 14.82 14.83 14.39 104,193,000 14.55 14.37
14-05-14 14.99 15.02 14.81 52,431,900 14.84 14.65
14-05-13 15.04 15.10 14.94 58,469,100 15.03 14.84
14-05-12 14.79 15.10 14.79 70,669,900 15.07 14.88
14-05-09 14.95 14.99 14.67 86,751,600 14.74 14.55
14-05-08 14.85 15.04 14.80 65,232,700 14.93 14.74
Date Open High Low Vol Cls adjCls
14-05-07 14.86 14.92 14.75 91,733,000 14.80 14.61
14-05-06 15.03 15.03 14.72 96,268,300 14.73 14.54
14-05-05 15.08 15.13 15.02 51,669,100 15.08 14.89
14-05-02 15.18 15.29 15.10 73,562,900 15.25 15.06
14-05-01 15.14 15.22 15.03 68,368,300 15.09 14.90
14-04-30 15.26 15.27 15.13 82,359,700 15.14 14.95
14-04-29 15.04 15.30 14.91 155,495,000 15.24 15.05
14-04-28 15.33 15.41 14.86 344,935,200 14.95 14.76
14-04-25 16.10 16.23 15.93 84,617,700 15.95 15.75
Date Open High Low Vol Cls adjCls
14-04-24 16.43 16.50 16.21 73,910,900 16.34 16.13
14-04-23 16.30 16.40 16.23 52,425,600 16.37 16.16
14-04-22 16.09 16.34 16.04 77,888,900 16.29 16.08
14-04-21 16.15 16.17 16.03 51,280,500 16.09 15.89
14-04-17 16.14 16.25 15.93 104,765,500 16.15 15.95
14-04-16 16.20 16.22 15.78 172,948,900 16.13 15.93
14-04-15 16.09 16.41 15.96 134,956,600 16.39 16.18
14-04-14 16.05 16.22 15.78 99,249,400 16.00 15.80
14-04-11 15.86 16.13 15.62 133,757,100 15.77 15.57
Date Open High Low Vol Cls adjCls
14-04-10 16.62 16.62 16.10 98,390,900 16.12 15.92
14-04-09 16.55 16.63 16.35 83,096,400 16.62 16.41
14-04-08 16.37 16.50 16.25 75,769,700 16.44 16.23
14-04-07 16.69 16.70 16.19 129,464,900 16.38 16.17
14-04-04 17.21 17.22 16.70 110,409,600 16.72 16.51
14-04-03 17.21 17.24 17.03 56,534,500 17.15 16.93
14-04-02 17.35 17.38 17.13 65,349,000 17.23 17.01
14-04-01 17.28 17.40 17.26 57,423,800 17.34 17.12
14-03-31 17.15 17.27 17.12 62,115,800 17.20 16.98
Date Open High Low Vol Cls adjCls
14-03-28 17.09 17.15 16.85 79,909,500 16.98 16.76
14-03-27 17.28 17.49 16.83 175,139,500 17.01 16.79
14-03-26 17.38 17.40 17.18 97,573,700 17.18 16.96
14-03-25 17.49 17.58 17.20 98,348,600 17.21 16.99
14-03-24 17.62 17.65 17.30 118,500,000 17.37 17.15
14-03-21 18.03 18.03 17.56 155,721,000 17.56 17.34
14-03-20 17.44 18.00 17.43 167,048,700 17.92 17.69
14-03-19 17.16 17.49 17.12 105,006,500 17.44 17.22
14-03-18 17.14 17.22 17.07 67,402,400 17.19 16.97
Date Open High Low Vol Cls adjCls
14-03-17 16.98 17.17 16.97 79,942,200 17.11 16.89
14-03-14 17.08 17.22 16.76 131,297,200 16.80 16.59
14-03-13 17.34 17.47 17.07 100,875,700 17.16 16.94
14-03-12 17.18 17.33 17.07 83,309,200 17.28 17.06
14-03-11 17.51 17.52 17.25 90,183,400 17.27 17.05
14-03-10 17.27 17.47 17.25 81,732,700 17.47 17.25
14-03-07 17.54 17.59 17.25 109,547,100 17.33 17.11
14-03-06 17.42 17.63 17.31 138,078,900 17.35 17.13
14-03-05 16.79 17.31 16.78 207,180,000 17.25 17.03
Date Open High Low Vol Cls adjCls
14-03-04 16.48 16.74 16.43 100,849,900 16.73 16.51
14-03-03 16.30 16.41 16.19 87,526,800 16.30 16.08
14-02-28 16.49 16.65 16.35 126,252,100 16.53 16.31
14-02-27 16.27 16.49 16.21 71,314,500 16.49 16.27
14-02-26 16.36 16.40 16.13 89,831,600 16.33 16.11
14-02-25 16.50 16.56 16.32 81,457,000 16.34 16.12
14-02-24 16.30 16.63 16.30 102,909,600 16.53 16.31
14-02-21 16.29 16.49 16.25 106,236,900 16.29 16.07
14-02-20 16.22 16.36 16.18 107,425,900 16.30 16.08
Date Open High Low Vol Cls adjCls
14-02-19 16.38 16.45 16.18 137,734,500 16.20 15.99
14-02-18 16.70 16.74 16.47 121,778,600 16.47 16.25
14-02-14 16.74 16.76 16.65 100,684,300 16.70 16.48
14-02-13 16.65 16.82 16.63 95,756,900 16.75 16.53
14-02-12 16.87 16.91 16.65 96,948,900 16.75 16.53
14-02-11 16.73 16.92 16.64 92,617,500 16.88 16.66
14-02-10 16.71 16.73 16.60 95,792,500 16.72 16.50
14-02-07 16.82 16.88 16.63 122,571,100 16.82 16.60
14-02-06 16.45 16.73 16.44 110,029,100 16.69 16.47
Date Open High Low Vol Cls adjCls
14-02-05 16.31 16.45 16.15 110,576,200 16.40 16.18
14-02-04 16.49 16.56 16.26 125,337,000 16.35 16.13
14-02-03 16.77 16.88 16.30 159,981,200 16.35 16.13
14-01-31 16.72 16.98 16.61 139,432,100 16.75 16.53
14-01-30 16.81 16.99 16.77 91,028,200 16.93 16.71
14-01-29 16.55 16.85 16.49 130,026,900 16.68 16.46
14-01-28 16.45 16.76 16.37 92,891,300 16.73 16.51
14-01-27 16.37 16.54 16.06 134,872,600 16.31 16.09
14-01-24 16.67 16.72 16.45 112,899,300 16.45 16.23
Date Open High Low Vol Cls adjCls
14-01-23 17.07 17.09 16.74 123,765,900 16.86 16.64
14-01-22 17.08 17.15 17.00 68,114,400 17.15 16.92
14-01-21 17.08 17.16 16.87 118,269,200 17.01 16.78
14-01-17 17.20 17.22 16.99 96,232,200 17.01 16.78
14-01-16 17.09 17.14 16.99 163,613,100 17.08 16.85
14-01-15 17.23 17.42 17.11 329,333,100 17.15 16.92
14-01-14 16.54 16.77 16.53 97,786,600 16.77 16.55
14-01-13 16.79 16.80 16.40 90,025,400 16.43 16.21
14-01-10 16.75 16.79 16.61 87,454,100 16.77 16.55
Date Open High Low Vol Cls adjCls
14-01-09 16.67 16.93 16.61 100,947,200 16.83 16.61
14-01-08 16.67 16.69 16.52 101,036,400 16.58 16.36
14-01-07 16.77 16.79 16.45 110,605,100 16.50 16.28
14-01-06 16.63 16.73 16.56 114,431,300 16.66 16.44
14-01-03 16.27 16.50 16.23 129,921,800 16.41 16.19
14-01-02 15.69 16.16 15.68 148,709,900 16.10 15.89
13-12-31 15.60 15.62 15.51 57,188,900 15.57 15.36
13-12-30 15.64 15.69 15.52 56,218,800 15.54 15.33
13-12-27 15.67 15.70 15.58 40,049,300 15.67 15.46
Date Open High Low Vol Cls adjCls
13-12-26 15.74 15.75 15.64 48,803,600 15.65 15.44
13-12-24 15.72 15.75 15.67 21,770,400 15.70 15.49
13-12-23 15.72 15.79 15.69 52,565,800 15.69 15.48
13-12-20 15.75 15.87 15.60 131,956,000 15.60 15.39
13-12-19 15.66 15.79 15.60 97,776,100 15.75 15.54
13-12-18 15.28 15.71 15.06 152,929,300 15.69 15.48
13-12-17 15.24 15.30 15.14 74,247,300 15.18 14.98
13-12-16 15.22 15.34 15.20 71,467,000 15.24 15.04
13-12-13 15.28 15.33 15.13 61,575,600 15.18 14.98
Date Open High Low Vol Cls adjCls
13-12-12 15.26 15.35 15.12 76,113,900 15.25 15.05
13-12-11 15.55 15.55 15.18 117,565,000 15.25 15.05
13-12-10 15.52 15.68 15.51 67,486,300 15.56 15.35
13-12-09 15.62 15.67 15.56 50,167,200 15.58 15.37
13-12-06 15.61 15.72 15.46 92,203,100 15.56 15.35
13-12-05 15.61 15.64 15.36 95,230,500 15.43 15.23
13-12-04 15.39 15.73 15.36 96,678,100 15.63 15.42
13-12-03 15.64 15.79 15.39 106,450,300 15.54 15.32
13-12-02 15.84 15.97 15.70 92,987,400 15.73 15.51
Date Open High Low Vol Cls adjCls
13-11-29 15.84 15.92 15.79 44,288,400 15.82 15.60
13-11-27 15.87 15.94 15.76 75,503,600 15.83 15.61
13-11-26 15.84 15.97 15.81 114,833,700 15.88 15.66
13-11-25 15.67 15.98 15.66 153,765,500 15.81 15.59
13-11-22 15.70 15.79 15.60 110,331,100 15.64 15.42
13-11-21 15.22 15.60 15.20 142,053,600 15.59 15.37
13-11-20 15.25 15.27 15.08 107,174,900 15.14 14.93
13-11-19 14.98 15.30 14.97 161,505,600 15.20 14.99
13-11-18 14.98 15.17 14.86 145,554,400 14.92 14.71
Date Open High Low Vol Cls adjCls
13-11-15 14.79 14.95 14.77 105,475,300 14.92 14.71
13-11-14 14.68 14.82 14.61 128,999,400 14.80 14.59
13-11-13 14.26 14.64 14.20 128,018,500 14.64 14.44
13-11-12 14.33 14.46 14.26 69,498,300 14.32 14.12
13-11-11 14.27 14.42 14.24 66,357,400 14.40 14.20
13-11-08 13.86 14.32 13.84 158,227,300 14.32 14.12
13-11-07 14.00 14.03 13.80 80,775,000 13.80 13.61
13-11-06 13.99 14.02 13.91 66,712,900 13.96 13.77
13-11-05 13.99 14.02 13.90 71,809,700 13.93 13.74
Date Open High Low Vol Cls adjCls
13-11-04 14.09 14.12 14.00 53,063,200 14.04 13.84
13-11-01 14.00 14.10 13.96 75,610,400 14.02 13.83
13-10-31 14.14 14.16 13.96 105,713,400 13.97 13.78
13-10-30 14.19 14.29 14.15 76,624,200 14.17 13.97
13-10-29 14.26 14.29 14.06 79,563,100 14.15 13.95
13-10-28 14.29 14.32 14.21 62,328,000 14.23 14.03
13-10-25 14.15 14.27 14.14 58,592,400 14.26 14.06
13-10-24 14.12 14.20 14.07 92,566,100 14.17 13.97
13-10-23 14.45 14.48 14.17 108,529,700 14.21 14.01
Date Open High Low Vol Cls adjCls
13-10-22 14.55 14.63 14.45 102,836,000 14.52 14.32
13-10-21 14.53 14.59 14.47 91,280,600 14.52 14.32
13-10-18 14.68 14.72 14.53 96,986,400 14.63 14.43
13-10-17 14.45 14.66 14.41 94,090,800 14.66 14.46
13-10-16 14.32 14.61 14.32 153,481,000 14.56 14.36
13-10-15 14.39 14.43 14.21 102,099,300 14.24 14.04
13-10-14 14.06 14.39 14.05 78,367,500 14.35 14.15
13-10-11 14.24 14.28 14.11 83,422,000 14.19 13.99
13-10-10 14.03 14.25 14.01 102,305,800 14.23 14.03
Date Open High Low Vol Cls adjCls
13-10-09 13.72 13.93 13.69 96,012,800 13.84 13.65
13-10-08 13.83 13.90 13.68 92,746,200 13.69 13.50
13-10-07 13.91 13.95 13.80 64,822,700 13.81 13.62
13-10-04 14.02 14.08 13.96 63,495,400 14.05 13.85
13-10-03 14.07 14.10 13.83 95,269,000 14.00 13.81
13-10-02 13.81 14.10 13.79 89,186,300 14.06 13.86
13-10-01 13.85 13.92 13.81 57,631,000 13.90 13.71
13-09-30 13.69 13.93 13.60 104,439,900 13.80 13.61
13-09-27 13.99 14.03 13.88 79,156,000 13.90 13.71
Date Open High Low Vol Cls adjCls
13-09-26 14.19 14.22 13.98 89,352,900 14.08 13.88
13-09-25 14.12 14.24 14.03 86,546,100 14.14 13.94
13-09-24 14.18 14.25 14.01 96,912,800 14.09 13.89
13-09-23 14.31 14.32 14.09 127,283,100 14.14 13.94
13-09-20 14.65 14.66 14.44 145,174,800 14.44 14.24
13-09-19 14.80 14.83 14.58 79,710,700 14.61 14.41
13-09-18 14.53 14.82 14.49 127,092,600 14.71 14.51
13-09-17 14.53 14.62 14.40 73,686,100 14.55 14.35
13-09-16 14.61 14.68 14.53 65,276,500 14.53 14.33
Date Open High Low Vol Cls adjCls
13-09-13 14.46 14.55 14.45 56,793,400 14.49 14.29
13-09-12 14.65 14.68 14.46 63,355,900 14.48 14.28
13-09-11 14.56 14.68 14.52 81,098,900 14.65 14.45
13-09-10 14.52 14.69 14.52 93,180,300 14.61 14.41
13-09-09 14.41 14.49 14.37 53,447,300 14.48 14.28
13-09-06 14.47 14.50 14.27 75,513,100 14.36 14.16
13-09-05 14.41 14.55 14.36 71,229,200 14.37 14.17
13-09-04 14.21 14.40 14.21 71,132,500 14.32 14.12
13-09-03 14.30 14.38 14.18 74,628,700 14.25 14.04
Date Open High Low Vol Cls adjCls
13-08-30 14.23 14.25 14.07 73,233,400 14.12 13.91
13-08-29 14.14 14.30 14.12 76,691,500 14.17 13.96
13-08-28 14.07 14.25 13.99 96,473,600 14.12 13.91
13-08-27 14.26 14.41 14.10 122,534,200 14.11 13.90
13-08-26 14.53 14.70 14.49 68,938,900 14.49 14.28
13-08-23 14.59 14.69 14.51 67,699,200 14.57 14.36
13-08-22 14.47 14.60 14.40 76,348,300 14.57 14.36
13-08-21 14.26 14.48 14.20 91,680,600 14.34 14.13
13-08-20 14.18 14.38 13.98 114,332,500 14.29 14.08
Date Open High Low Vol Cls adjCls
13-08-19 14.37 14.38 14.13 98,384,600 14.15 13.94
13-08-16 14.29 14.47 14.21 104,959,000 14.42 14.21
13-08-15 14.46 14.47 14.31 99,238,900 14.32 14.11
13-08-14 14.55 14.75 14.54 78,553,700 14.60 14.39
13-08-13 14.47 14.62 14.33 75,777,900 14.51 14.30
13-08-12 14.36 14.47 14.32 60,867,500 14.41 14.20
13-08-09 14.56 14.61 14.40 72,897,900 14.45 14.24
13-08-08 14.68 14.70 14.44 88,544,100 14.61 14.40
13-08-07 14.43 14.57 14.25 128,693,600 14.53 14.32
Date Open High Low Vol Cls adjCls
13-08-06 14.74 14.76 14.63 84,249,800 14.64 14.43
13-08-05 14.77 14.84 14.70 61,711,900 14.80 14.58
13-08-02 14.88 14.91 14.78 83,367,400 14.84 14.62
13-08-01 14.85 14.97 14.82 108,554,200 14.95 14.73
13-07-31 14.58 14.85 14.57 128,182,500 14.60 14.39
13-07-30 14.58 14.63 14.46 71,675,200 14.52 14.31
13-07-29 14.65 14.70 14.45 88,616,700 14.52 14.31
13-07-26 14.70 14.76 14.62 73,777,800 14.73 14.52
13-07-25 14.62 14.85 14.54 89,243,300 14.83 14.61
Date Open High Low Vol Cls adjCls
13-07-24 15.00 15.00 14.68 117,771,100 14.71 14.50
13-07-23 14.98 15.03 14.86 113,736,000 14.94 14.72
13-07-22 14.74 14.99 14.65 112,416,800 14.92 14.70
13-07-19 14.76 14.76 14.60 136,196,600 14.75 14.53
13-07-18 14.40 14.85 14.40 221,796,400 14.76 14.54
13-07-17 14.06 14.44 14.04 249,674,500 14.31 14.10
13-07-16 13.93 14.02 13.77 146,041,900 13.92 13.72
13-07-15 13.93 13.94 13.76 90,765,200 13.88 13.68
13-07-12 13.54 13.80 13.47 123,958,400 13.78 13.58
Date Open High Low Vol Cls adjCls
13-07-11 13.54 13.58 13.33 93,756,500 13.51 13.31
13-07-10 13.51 13.53 13.31 104,353,400 13.37 13.17
13-07-09 13.37 13.53 13.25 106,067,300 13.53 13.33
13-07-08 13.11 13.37 13.08 107,441,200 13.28 13.09
13-07-05 12.99 13.08 12.91 80,758,500 13.06 12.87
13-07-03 12.82 12.84 12.73 37,971,700 12.83 12.64
13-07-02 12.95 13.10 12.80 83,708,600 12.90 12.71
13-07-01 12.95 13.10 12.92 83,146,300 12.93 12.74
13-06-28 12.97 13.00 12.84 90,297,100 12.86 12.67
Date Open High Low Vol Cls adjCls
13-06-27 12.84 13.03 12.78 124,616,300 13.01 12.82
13-06-26 12.84 12.85 12.68 105,282,000 12.76 12.57
13-06-25 12.61 12.77 12.43 132,844,500 12.67 12.49
13-06-24 12.40 12.45 12.13 159,762,500 12.30 12.12
13-06-21 12.99 13.00 12.39 196,004,700 12.69 12.50
13-06-20 13.08 13.14 12.80 185,741,100 12.89 12.70
13-06-19 13.29 13.40 13.17 103,850,000 13.19 13.00
13-06-18 13.22 13.34 13.20 67,257,600 13.27 13.08
13-06-17 13.17 13.26 13.13 115,441,500 13.21 13.02
Date Open High Low Vol Cls adjCls
13-06-14 13.23 13.24 13.03 101,380,700 13.07 12.88
13-06-13 13.00 13.26 12.97 103,636,400 13.21 13.02
13-06-12 13.24 13.25 12.97 117,289,400 13.06 12.87
13-06-11 13.11 13.28 13.07 106,369,100 13.12 12.93
13-06-10 13.49 13.55 13.26 104,648,500 13.30 13.11
13-06-07 13.33 13.39 13.15 121,057,300 13.38 13.18
13-06-06 13.08 13.24 12.85 142,361,900 13.20 13.01
13-06-05 13.29 13.45 12.97 185,778,900 13.09 12.90
13-06-04 13.51 13.67 13.31 130,055,400 13.36 13.16
Date Open High Low Vol Cls adjCls
13-06-03 13.69 13.73 13.21 197,168,200 13.55 13.34
13-05-31 13.91 13.99 13.65 160,176,100 13.66 13.45
13-05-30 13.50 13.93 13.43 153,383,400 13.83 13.62
13-05-29 13.31 13.56 13.27 126,397,300 13.48 13.27
13-05-28 13.49 13.51 13.31 133,553,000 13.35 13.15
13-05-24 13.17 13.26 13.12 83,452,600 13.24 13.04
13-05-23 12.93 13.42 12.82 190,522,000 13.21 13.01
13-05-22 13.49 13.73 13.17 174,531,500 13.31 13.11
13-05-21 13.53 13.56 13.36 111,810,300 13.44 13.23
Date Open High Low Vol Cls adjCls
13-05-20 13.39 13.60 13.39 88,941,700 13.51 13.30
13-05-17 13.50 13.52 13.39 107,335,600 13.43 13.22
13-05-16 13.41 13.55 13.32 117,977,000 13.36 13.16
13-05-15 13.29 13.55 13.29 139,728,300 13.44 13.23
13-05-14 13.04 13.36 13.02 154,128,100 13.34 13.14
13-05-13 12.98 13.10 12.95 94,295,600 12.98 12.78
13-05-10 12.94 13.04 12.89 87,625,100 13.02 12.82
13-05-09 13.05 13.06 12.87 112,952,300 12.91 12.71
13-05-08 12.85 13.18 12.84 149,755,400 13.02 12.82
Date Open High Low Vol Cls adjCls
13-05-07 12.92 13.11 12.76 218,248,100 12.90 12.70
13-05-06 12.39 12.89 12.36 265,062,800 12.88 12.68
13-05-03 12.36 12.41 12.21 94,322,600 12.24 12.05
13-05-02 12.17 12.21 12.05 76,530,500 12.19 12.00
13-05-01 12.20 12.27 12.08 88,417,800 12.14 11.95
13-04-30 12.39 12.40 12.20 89,362,100 12.31 12.12
13-04-29 12.45 12.48 12.37 65,432,400 12.38 12.19
13-04-26 12.34 12.46 12.29 83,093,200 12.42 12.23
13-04-25 12.39 12.54 12.36 118,694,600 12.44 12.25
Date Open High Low Vol Cls adjCls
13-04-24 12.14 12.37 12.12 120,624,900 12.31 12.12
13-04-23 11.92 12.16 11.90 176,816,000 12.07 11.88
13-04-22 11.68 11.75 11.57 88,532,300 11.72 11.54
13-04-19 11.56 11.69 11.43 119,792,000 11.66 11.48
13-04-18 11.61 11.65 11.23 220,290,500 11.44 11.26
13-04-17 11.91 12.02 11.45 335,408,600 11.70 11.52
13-04-16 12.21 12.36 12.08 147,641,900 12.28 12.09
13-04-15 12.19 12.32 11.97 176,504,300 11.98 11.80
13-04-12 12.15 12.25 12.07 88,191,700 12.17 11.98
Date Open High Low Vol Cls adjCls
13-04-11 12.31 12.33 12.16 100,241,900 12.27 12.08
13-04-10 12.31 12.40 12.26 105,853,900 12.32 12.13
13-04-09 12.25 12.35 12.21 132,365,800 12.25 12.06
13-04-08 12.00 12.21 11.91 101,419,200 12.21 12.02
13-04-05 11.67 12.01 11.64 141,061,900 11.97 11.79
13-04-04 11.81 11.99 11.72 117,831,400 11.94 11.76
13-04-03 12.12 12.14 11.72 199,765,800 11.81 11.63
13-04-02 12.24 12.25 12.14 102,626,000 12.15 11.96
13-04-01 12.15 12.28 12.10 86,281,600 12.15 11.96
Date Open High Low Vol Cls adjCls
13-03-28 12.24 12.28 12.11 92,013,900 12.18 11.99
13-03-27 12.14 12.28 12.12 107,177,200 12.23 12.04
13-03-26 12.45 12.50 12.15 135,654,700 12.28 12.09
13-03-25 12.68 12.72 12.32 154,320,200 12.40 12.21
13-03-22 12.62 12.67 12.48 101,974,400 12.56 12.37
13-03-21 12.71 12.84 12.55 154,529,400 12.57 12.38
13-03-20 12.79 12.89 12.71 219,121,700 12.78 12.58
13-03-19 12.79 12.94 12.59 242,939,600 12.71 12.52
13-03-18 12.29 12.68 12.26 189,783,300 12.56 12.37
Date Open High Low Vol Cls adjCls
13-03-15 12.52 12.66 12.35 319,019,100 12.57 12.38
13-03-14 12.12 12.19 12.10 115,440,000 12.11 11.92
13-03-13 12.04 12.11 11.98 86,216,800 12.06 11.88
13-03-12 12.11 12.18 11.91 128,134,700 12.01 11.83
13-03-11 12.08 12.22 12.02 106,427,800 12.15 11.96
13-03-08 12.42 12.44 12.02 209,777,100 12.07 11.88
13-03-07 12.00 12.28 11.98 212,403,800 12.26 12.07
13-03-06 11.77 12.02 11.76 182,557,500 11.92 11.74
13-03-05 11.56 11.71 11.53 135,869,700 11.55 11.37
Date Open High Low Vol Cls adjCls
13-03-04 11.27 11.45 11.22 116,436,000 11.41 11.24
13-03-01 11.13 11.55 11.02 189,050,700 11.34 11.17
13-02-28 11.33 11.37 11.20 143,546,700 11.23 11.06
13-02-27 11.15 11.36 11.10 147,145,400 11.30 11.13
13-02-26 11.12 11.22 11.03 173,039,600 11.13 10.95
13-02-25 11.60 11.61 10.98 206,893,900 11.03 10.85
13-02-22 11.62 11.64 11.26 179,268,200 11.44 11.25
13-02-21 11.73 11.73 11.35 235,532,400 11.42 11.23
13-02-20 12.18 12.29 11.75 193,466,400 11.80 11.61
Date Open High Low Vol Cls adjCls
13-02-19 12.10 12.31 12.06 170,783,400 12.19 11.99
13-02-15 12.21 12.21 11.97 158,242,700 12.03 11.83
13-02-14 12.09 12.27 12.07 144,104,800 12.13 11.93
13-02-13 12.35 12.42 12.05 192,742,500 12.17 11.97
13-02-12 11.87 12.34 11.78 232,173,900 12.25 12.05
13-02-11 11.73 11.90 11.67 103,510,800 11.86 11.67
13-02-08 11.86 11.90 11.72 145,321,100 11.76 11.57
13-02-07 11.97 11.98 11.73 173,209,900 11.84 11.65
13-02-06 11.73 11.97 11.73 173,626,800 11.93 11.74
Date Open High Low Vol Cls adjCls
13-02-05 11.59 11.98 11.56 187,785,900 11.88 11.69
13-02-04 11.58 11.69 11.46 139,733,000 11.48 11.29
13-02-01 11.41 11.73 11.37 161,141,300 11.71 11.52
13-01-31 11.32 11.36 11.22 97,024,700 11.32 11.14
13-01-30 11.49 11.54 11.35 89,130,200 11.38 11.20
13-01-29 11.42 11.58 11.40 96,824,100 11.49 11.30
13-01-28 11.64 11.67 11.43 91,304,200 11.48 11.29
13-01-25 11.69 11.72 11.51 100,171,600 11.62 11.43
13-01-24 11.45 11.67 11.42 127,870,800 11.53 11.34
Date Open High Low Vol Cls adjCls
13-01-23 11.38 11.44 11.23 121,638,200 11.42 11.23
13-01-22 11.12 11.36 11.09 137,242,700 11.35 11.17
13-01-18 11.26 11.33 11.02 179,971,800 11.14 10.96
13-01-17 11.69 11.70 11.17 323,622,200 11.28 11.10
13-01-16 11.58 11.79 11.47 164,579,300 11.78 11.59
13-01-15 11.38 11.62 11.30 126,058,300 11.55 11.36
13-01-14 11.61 11.63 11.38 110,032,900 11.47 11.28
13-01-11 11.70 11.72 11.51 146,136,700 11.63 11.44
13-01-10 11.61 11.81 11.54 199,964,900 11.78 11.59
Date Open High Low Vol Cls adjCls
13-01-09 11.87 12.00 11.33 335,692,000 11.43 11.24
13-01-08 12.09 12.10 11.89 168,461,100 11.98 11.79
13-01-07 12.15 12.20 12.00 201,403,500 12.09 11.89
13-01-04 11.97 12.11 11.93 132,601,900 12.11 11.91
13-01-03 12.01 12.05 11.88 157,149,700 11.96 11.77
13-01-02 12.05 12.15 11.90 236,021,400 12.03 11.83
12-12-31 11.37 11.65 11.30 170,837,500 11.61 11.42
12-12-28 11.32 11.49 11.27 131,872,200 11.36 11.18
12-12-27 11.66 11.69 11.23 210,411,400 11.47 11.28
Date Open High Low Vol Cls adjCls
12-12-26 11.29 11.63 11.27 146,097,900 11.54 11.35
12-12-24 11.27 11.29 11.21 50,657,100 11.25 11.07
12-12-21 11.20 11.35 11.12 244,892,300 11.29 11.11
12-12-20 11.10 11.52 11.08 184,449,000 11.52 11.33
12-12-19 11.40 11.49 11.17 193,013,700 11.19 11.01
12-12-18 11.24 11.36 11.05 255,238,400 11.36 11.18
12-12-17 10.65 11.00 10.64 170,087,700 11.00 10.82
12-12-14 10.55 10.60 10.52 91,707,200 10.58 10.41
12-12-13 10.59 10.66 10.51 106,232,100 10.54 10.37
Date Open High Low Vol Cls adjCls
12-12-12 10.59 10.70 10.51 166,819,300 10.61 10.44
12-12-11 10.64 10.71 10.50 159,121,300 10.51 10.34
12-12-10 10.60 10.63 10.46 148,065,200 10.57 10.40
12-12-07 10.56 10.68 10.48 192,055,100 10.64 10.47
12-12-06 10.51 10.58 10.29 176,607,900 10.46 10.29
12-12-05 9.97 10.56 9.95 463,491,000 10.46 10.29
12-12-04 9.79 9.91 9.77 144,124,500 9.91 9.74
12-12-03 9.93 9.94 9.78 99,872,800 9.80 9.63
12-11-30 9.78 9.87 9.76 108,739,700 9.86 9.69
Date Open High Low Vol Cls adjCls
12-11-29 9.84 9.88 9.76 125,905,400 9.83 9.66
12-11-28 9.56 9.76 9.38 152,946,500 9.76 9.59
12-11-27 9.89 9.95 9.66 149,684,000 9.66 9.49
12-11-26 9.82 9.87 9.75 99,730,900 9.84 9.67
12-11-23 9.84 9.90 9.80 59,048,000 9.90 9.73
12-11-21 9.67 9.78 9.63 132,499,300 9.77 9.60
12-11-20 9.47 9.68 9.42 150,696,200 9.63 9.46
12-11-19 9.36 9.53 9.32 146,244,000 9.49 9.33
12-11-16 9.12 9.21 8.92 178,995,000 9.12 8.96
Date Open High Low Vol Cls adjCls
12-11-15 9.03 9.20 9.02 144,569,800 9.09 8.93
12-11-14 9.38 9.42 8.95 197,392,900 8.99 8.84
12-11-13 9.31 9.55 9.28 119,629,700 9.33 9.17
12-11-12 9.50 9.52 9.38 68,498,300 9.39 9.23
12-11-09 9.30 9.59 9.27 141,093,100 9.43 9.27
12-11-08 9.49 9.60 9.38 223,927,000 9.39 9.23
12-11-07 9.63 9.67 9.22 286,124,300 9.23 9.07
12-11-06 9.83 9.97 9.75 132,533,500 9.94 9.77
12-11-05 9.83 9.93 9.62 121,104,400 9.75 9.58
Date Open High Low Vol Cls adjCls
12-11-02 9.87 9.97 9.77 220,993,300 9.85 9.68
12-11-01 9.34 9.75 9.27 205,700,000 9.74 9.57
12-10-31 9.20 9.35 9.15 94,925,500 9.32 9.16
12-10-26 9.17 9.27 9.05 124,687,200 9.12 8.96
12-10-25 9.37 9.42 9.17 121,778,900 9.24 9.08
12-10-24 9.45 9.49 9.30 120,868,300 9.31 9.15
12-10-23 9.44 9.47 9.28 160,627,600 9.36 9.20
12-10-22 9.47 9.56 9.41 132,617,600 9.55 9.39
12-10-19 9.42 9.55 9.39 169,451,300 9.44 9.28
Date Open High Low Vol Cls adjCls
12-10-18 9.38 9.57 9.37 149,739,000 9.47 9.31
12-10-17 9.42 9.60 9.30 229,733,500 9.44 9.28
12-10-16 9.53 9.60 9.38 172,663,600 9.46 9.30
12-10-15 9.24 9.44 9.16 154,458,500 9.44 9.28
12-10-12 9.16 9.28 9.05 158,562,500 9.12 8.96
12-10-11 9.39 9.42 9.30 122,925,800 9.34 9.18
12-10-10 9.19 9.27 9.06 110,640,900 9.21 9.05
12-10-09 9.33 9.38 9.04 153,036,100 9.21 9.05
12-10-08 9.16 9.38 9.13 81,944,200 9.28 9.12
Date Open High Low Vol Cls adjCls
12-10-05 9.56 9.65 9.23 204,255,800 9.32 9.16
12-10-04 9.20 9.42 9.15 160,486,300 9.41 9.25
12-10-03 8.98 9.12 8.91 115,670,100 9.11 8.95
12-10-02 9.10 9.11 8.88 109,601,600 8.93 8.78
12-10-01 8.87 9.13 8.85 133,194,500 8.96 8.81
12-09-28 8.89 8.93 8.79 119,039,200 8.83 8.68
12-09-27 8.94 9.07 8.90 119,023,800 8.97 8.82
12-09-26 8.86 8.91 8.70 158,640,100 8.82 8.67
12-09-25 9.17 9.21 8.91 146,678,000 8.93 8.78
Date Open High Low Vol Cls adjCls
12-09-24 8.99 9.20 8.95 113,331,700 9.10 8.94
12-09-21 9.35 9.35 9.08 155,865,300 9.11 8.95
12-09-20 9.14 9.25 9.08 111,354,300 9.19 9.03
12-09-19 9.33 9.46 9.26 126,360,100 9.29 9.13
12-09-18 9.16 9.29 9.09 150,503,600 9.23 9.07
12-09-17 9.39 9.49 9.27 141,409,300 9.30 9.14
12-09-14 9.60 9.79 9.45 329,619,800 9.55 9.39
12-09-13 8.89 9.48 8.81 330,759,200 9.40 9.24
12-09-12 9.15 9.19 8.87 204,167,100 8.97 8.82
Date Open High Low Vol Cls adjCls
12-09-11 8.63 9.05 8.58 201,630,400 9.03 8.87
12-09-10 8.84 8.92 8.53 190,045,600 8.58 8.43
12-09-07 8.47 8.80 8.45 232,843,000 8.80 8.65
12-09-06 8.04 8.35 8.03 200,570,300 8.35 8.21
12-09-05 7.99 8.02 7.93 55,769,500 7.95 7.81
12-09-04 8.00 8.11 7.95 81,461,800 8.00 7.85
12-08-31 8.00 8.02 7.88 91,730,500 7.99 7.84
12-08-30 7.95 7.95 7.83 91,900,100 7.91 7.76
12-08-29 7.98 8.10 7.98 106,910,900 8.00 7.85
Date Open High Low Vol Cls adjCls
12-08-28 8.04 8.11 7.95 96,280,400 7.96 7.81
12-08-27 8.20 8.20 8.05 96,142,100 8.07 7.92
12-08-24 8.12 8.21 8.03 88,822,200 8.16 8.01
12-08-23 8.22 8.27 8.12 98,866,200 8.15 8.00
12-08-22 8.14 8.32 8.12 140,333,800 8.22 8.07
12-08-21 8.25 8.40 8.16 190,820,700 8.19 8.04
12-08-20 7.98 8.19 7.98 100,276,900 8.15 8.00
12-08-17 7.97 8.12 7.94 138,307,600 8.00 7.85
12-08-16 7.89 7.96 7.83 78,181,200 7.93 7.78
Date Open High Low Vol Cls adjCls
12-08-15 7.75 7.87 7.73 73,559,200 7.87 7.72
12-08-14 7.78 7.90 7.74 104,644,000 7.78 7.64
12-08-13 7.72 7.83 7.68 58,341,300 7.72 7.58
12-08-10 7.66 7.76 7.63 50,443,800 7.74 7.60
12-08-09 7.68 7.76 7.67 59,676,500 7.72 7.58
12-08-08 7.58 7.77 7.57 73,353,500 7.67 7.53
12-08-07 7.71 7.85 7.66 119,572,200 7.67 7.53
12-08-06 7.45 7.68 7.44 112,657,000 7.64 7.50
12-08-03 7.30 7.49 7.27 130,250,800 7.43 7.29
Date Open High Low Vol Cls adjCls
12-08-02 7.12 7.26 7.10 112,848,000 7.18 7.05
12-08-01 7.35 7.36 7.21 97,187,800 7.22 7.09
12-07-31 7.28 7.34 7.21 86,093,200 7.34 7.20
12-07-30 7.28 7.38 7.26 74,683,800 7.28 7.15
12-07-27 7.20 7.40 7.14 146,210,900 7.31 7.18
12-07-26 7.22 7.24 7.11 121,121,500 7.17 7.04
12-07-25 7.11 7.16 7.01 117,241,300 7.07 6.94
12-07-24 7.16 7.18 6.97 138,286,700 7.04 6.91
12-07-23 6.94 7.15 6.90 168,638,000 7.09 6.96
Date Open High Low Vol Cls adjCls
12-07-20 7.21 7.21 7.06 160,463,000 7.07 6.94
12-07-19 7.56 7.65 7.12 260,959,200 7.26 7.13
12-07-18 7.88 7.93 7.50 254,341,100 7.53 7.39
12-07-17 7.92 7.93 7.75 127,266,800 7.92 7.77
12-07-16 7.93 7.96 7.77 109,439,900 7.81 7.67
12-07-13 7.56 7.83 7.55 177,154,500 7.82 7.68
12-07-12 7.53 7.55 7.43 107,637,000 7.48 7.34
12-07-11 7.49 7.69 7.45 128,619,400 7.63 7.49
12-07-10 7.65 7.67 7.40 101,758,300 7.48 7.34
Date Open High Low Vol Cls adjCls
12-07-09 7.63 7.70 7.53 87,078,300 7.56 7.42
12-07-06 7.69 7.80 7.65 116,595,200 7.66 7.52
12-07-05 8.03 8.06 7.82 120,162,000 7.82 7.68
12-07-03 8.06 8.12 8.01 57,653,700 8.06 7.91
12-07-02 8.20 8.21 7.87 152,974,000 8.05 7.90
12-06-29 8.00 8.20 7.95 258,769,800 8.18 8.03
12-06-28 7.62 7.75 7.53 133,125,300 7.74 7.60
12-06-27 7.68 7.82 7.61 111,335,500 7.77 7.63
12-06-26 7.65 7.68 7.48 129,776,500 7.62 7.48
Date Open High Low Vol Cls adjCls
12-06-25 7.74 7.74 7.56 151,907,200 7.60 7.46
12-06-22 7.97 8.01 7.79 142,219,300 7.94 7.79
12-06-21 8.11 8.17 7.80 227,157,600 7.82 7.68
12-06-20 8.16 8.22 8.02 213,582,800 8.14 7.99
12-06-19 7.88 8.21 7.86 248,771,500 8.11 7.96
12-06-18 7.77 7.91 7.73 140,319,900 7.76 7.62
12-06-15 7.72 7.90 7.55 211,751,900 7.90 7.75
12-06-14 7.52 7.69 7.45 157,528,300 7.66 7.52
12-06-13 7.40 7.61 7.35 162,374,500 7.50 7.36
Date Open High Low Vol Cls adjCls
12-06-12 7.32 7.50 7.22 148,255,600 7.49 7.35
12-06-11 7.72 7.77 7.28 204,590,700 7.28 7.15
12-06-08 7.35 7.58 7.20 234,555,000 7.56 7.42
12-06-07 7.81 7.90 7.38 276,170,400 7.42 7.28
12-06-06 7.24 7.77 7.18 356,852,900 7.64 7.50
12-06-05 6.91 7.14 6.90 147,346,700 7.10 6.97
12-06-04 7.10 7.10 6.85 163,821,500 6.90 6.77
12-06-01 7.12 7.19 6.94 240,859,000 7.02 6.89
12-05-31 7.21 7.37 7.04 203,267,300 7.35 7.21
Date Open High Low Vol Cls adjCls
12-05-30 7.33 7.41 7.10 206,801,500 7.20 7.07
12-05-29 7.28 7.45 7.22 159,872,200 7.44 7.29
12-05-25 7.07 7.25 7.07 108,661,200 7.15 7.01
12-05-24 7.26 7.33 7.01 206,041,500 7.14 7.00
12-05-23 6.90 7.17 6.85 194,441,500 7.17 7.03
12-05-22 6.92 7.15 6.86 221,551,500 6.98 6.84
12-05-21 7.03 7.11 6.72 229,980,800 6.83 6.70
12-05-18 7.01 7.03 6.89 223,783,500 7.02 6.88
12-05-17 7.10 7.25 6.93 241,468,300 6.98 6.84
Date Open High Low Vol Cls adjCls
12-05-16 7.40 7.47 7.08 216,226,100 7.11 6.97
12-05-15 7.37 7.55 7.25 201,254,900 7.30 7.16
12-05-14 7.37 7.52 7.35 170,716,800 7.35 7.20
12-05-11 7.48 7.77 7.41 245,533,600 7.55 7.40
12-05-10 7.91 7.94 7.67 156,787,300 7.70 7.55
12-05-09 7.67 7.82 7.65 174,742,300 7.73 7.58
12-05-08 7.87 7.90 7.69 180,627,900 7.79 7.64
12-05-07 7.71 8.00 7.66 167,662,600 7.96 7.80
12-05-04 7.90 7.92 7.70 194,857,200 7.74 7.59
Date Open High Low Vol Cls adjCls
12-05-03 8.18 8.18 7.91 204,584,500 8.00 7.84
12-05-02 8.21 8.23 8.12 136,208,900 8.16 8.00
12-05-01 8.11 8.40 8.08 177,953,400 8.31 8.15
12-04-30 8.22 8.24 8.04 137,422,300 8.11 7.95
12-04-27 8.34 8.34 8.19 120,948,200 8.25 8.09
12-04-26 8.19 8.40 8.17 131,586,300 8.27 8.11
12-04-25 8.30 8.35 8.17 164,902,400 8.26 8.10
12-04-24 8.25 8.27 8.10 192,443,800 8.21 8.05
12-04-23 8.02 8.30 7.95 256,073,900 8.18 8.02
Date Open High Low Vol Cls adjCls
12-04-20 8.78 8.78 8.33 277,965,300 8.36 8.19
12-04-19 9.16 9.17 8.67 348,804,500 8.77 8.60
12-04-18 8.88 9.00 8.84 160,064,100 8.92 8.74
12-04-17 8.97 9.00 8.87 193,424,400 8.92 8.74
12-04-16 8.87 8.93 8.62 217,284,500 8.79 8.62
12-04-13 9.08 9.08 8.68 282,354,600 8.68 8.51
12-04-12 8.93 9.18 8.91 223,979,900 9.17 8.99
12-04-11 8.78 8.91 8.72 252,563,700 8.86 8.68
12-04-10 8.97 9.09 8.50 377,220,000 8.54 8.37
Date Open High Low Vol Cls adjCls
12-04-09 9.04 9.04 8.83 211,427,600 8.93 8.75
12-04-05 9.14 9.40 9.11 180,868,100 9.23 9.05
12-04-04 9.35 9.36 9.15 228,560,600 9.20 9.02
12-04-03 9.67 9.67 9.41 190,453,400 9.49 9.30
12-04-02 9.54 9.78 9.41 179,229,000 9.68 9.49
12-03-30 9.61 9.64 9.35 250,234,500 9.57 9.38
12-03-29 9.63 9.68 9.43 253,625,800 9.53 9.34
12-03-28 9.62 9.78 9.58 234,021,500 9.75 9.56
12-03-27 9.87 9.90 9.58 250,069,600 9.60 9.41
Date Open High Low Vol Cls adjCls
12-03-26 10.01 10.04 9.85 241,605,700 9.93 9.73
12-03-23 9.47 9.85 9.40 283,110,900 9.85 9.66
12-03-22 9.66 9.77 9.52 264,520,500 9.60 9.41
12-03-21 9.96 10.03 9.74 326,573,800 9.82 9.63
12-03-20 9.63 9.97 9.59 451,213,900 9.81 9.62
12-03-19 9.78 10.10 9.51 669,479,900 9.53 9.34
12-03-16 9.41 9.80 9.33 582,294,100 9.80 9.61
12-03-15 8.98 9.25 8.85 489,593,000 9.24 9.06
12-03-14 8.66 8.90 8.56 488,077,000 8.84 8.67
Date Open High Low Vol Cls adjCls
12-03-13 8.07 8.50 8.05 385,984,100 8.49 8.32
12-03-12 8.01 8.06 7.91 165,298,900 7.99 7.83
12-03-09 8.12 8.19 8.01 195,281,400 8.05 7.89
12-03-08 8.07 8.12 8.00 160,282,000 8.06 7.90
12-03-07 7.81 8.02 7.77 328,331,900 8.02 7.86
12-03-06 7.78 7.79 7.66 262,871,200 7.71 7.56
12-03-05 8.09 8.13 7.95 196,328,300 7.97 7.81
12-03-02 8.11 8.21 8.10 143,887,500 8.13 7.97
12-03-01 8.09 8.17 8.05 197,850,100 8.12 7.96
Date Open High Low Vol Cls adjCls
12-02-29 8.16 8.24 7.97 266,720,500 7.97 7.81
12-02-28 8.05 8.15 8.00 193,443,200 8.12 7.95
12-02-27 7.79 8.05 7.67 298,930,800 8.04 7.87
12-02-24 8.05 8.09 7.88 163,128,200 7.88 7.71
12-02-23 7.97 8.05 7.90 144,231,800 8.02 7.85
12-02-22 8.06 8.13 7.95 228,867,800 7.95 7.78
12-02-21 8.03 8.20 8.00 333,407,700 8.11 7.94
12-02-17 8.04 8.08 7.92 355,445,600 8.02 7.85
12-02-16 7.71 8.13 7.66 337,131,800 8.09 7.92
Date Open High Low Vol Cls adjCls
12-02-15 8.01 8.12 7.77 372,981,400 7.78 7.62
12-02-14 8.15 8.17 7.95 384,682,800 7.98 7.81
12-02-13 8.27 8.31 8.21 308,490,200 8.25 8.08
12-02-10 8.05 8.12 7.98 254,420,800 8.07 7.90
12-02-09 8.31 8.35 8.10 480,206,700 8.18 8.01
12-02-08 7.96 8.15 7.93 436,439,700 8.13 7.96
12-02-07 7.95 7.99 7.80 253,694,200 7.85 7.69
12-02-06 7.79 7.97 7.77 236,316,000 7.97 7.80
12-02-03 7.66 7.89 7.63 364,195,700 7.84 7.68
Date Open High Low Vol Cls adjCls
12-02-02 7.43 7.49 7.33 232,425,400 7.45 7.29
12-02-01 7.25 7.44 7.21 318,811,000 7.36 7.21
12-01-31 7.17 7.19 7.05 212,736,300 7.13 6.98
12-01-30 7.13 7.15 7.02 231,240,100 7.07 6.92
12-01-27 7.21 7.35 7.20 230,914,000 7.29 7.14
12-01-26 7.45 7.50 7.23 265,938,800 7.30 7.15
12-01-25 7.20 7.37 7.15 249,340,100 7.35 7.20
12-01-24 7.11 7.35 7.06 228,810,300 7.29 7.14
12-01-23 7.13 7.37 7.11 339,942,200 7.25 7.10
Date Open High Low Vol Cls adjCls
12-01-20 6.95 7.08 6.83 236,630,700 7.07 6.92
12-01-19 7.21 7.29 6.75 491,008,100 6.96 6.81
12-01-18 6.50 6.80 6.46 302,497,700 6.80 6.66
12-01-17 6.63 6.82 6.44 294,196,500 6.48 6.34
12-01-13 6.49 6.69 6.41 337,048,400 6.61 6.47
12-01-12 6.99 7.02 6.66 362,099,600 6.79 6.65
12-01-11 6.60 6.90 6.52 354,039,600 6.87 6.73
12-01-10 6.44 6.66 6.44 354,292,100 6.63 6.49
12-01-09 6.26 6.37 6.19 240,614,400 6.27 6.14
Date Open High Low Vol Cls adjCls
12-01-06 6.21 6.30 6.06 299,630,600 6.18 6.05
12-01-05 5.75 6.35 5.71 547,780,000 6.31 6.18
12-01-04 5.71 5.88 5.62 243,711,200 5.81 5.69
12-01-03 5.75 5.89 5.74 246,293,200 5.80 5.68
11-12-30 5.39 5.58 5.37 176,441,000 5.56 5.44
11-12-29 5.29 5.48 5.28 168,098,500 5.46 5.35
11-12-28 5.45 5.46 5.27 146,104,500 5.29 5.18
11-12-27 5.55 5.58 5.46 158,575,400 5.48 5.37
11-12-23 5.54 5.63 5.47 190,712,000 5.60 5.48
Date Open High Low Vol Cls adjCls
11-12-22 5.26 5.51 5.21 303,085,900 5.47 5.36
11-12-21 5.18 5.25 5.10 203,711,800 5.23 5.12
11-12-20 5.11 5.22 5.04 239,246,100 5.17 5.06
11-12-19 5.20 5.22 4.92 344,317,700 4.99 4.89
11-12-16 5.31 5.42 5.16 227,111,300 5.20 5.09
11-12-15 5.33 5.37 5.21 196,092,100 5.26 5.15
11-12-14 5.24 5.37 5.20 226,723,100 5.23 5.12
11-12-13 5.56 5.60 5.22 227,194,200 5.32 5.21
11-12-12 5.59 5.60 5.40 191,824,000 5.45 5.34
Date Open High Low Vol Cls adjCls
11-12-09 5.67 5.85 5.63 293,654,100 5.72 5.60
11-12-08 5.84 5.88 5.53 286,031,100 5.59 5.47
11-12-07 5.73 5.92 5.70 244,700,100 5.89 5.77
11-12-06 5.74 5.92 5.70 254,787,200 5.78 5.66
11-12-05 5.86 5.95 5.73 293,977,700 5.79 5.67
11-12-02 5.67 5.88 5.61 283,132,900 5.64 5.52
11-12-01 5.37 5.63 5.29 315,495,500 5.53 5.41
11-11-30 5.40 5.44 5.18 436,268,200 5.44 5.33
11-11-29 5.19 5.28 5.03 333,749,700 5.08 4.96
Date Open High Low Vol Cls adjCls
11-11-28 5.50 5.53 5.14 345,537,900 5.25 5.13
11-11-25 5.16 5.33 5.12 138,425,100 5.17 5.05
11-11-23 5.30 5.31 5.13 264,978,500 5.14 5.02
11-11-22 5.52 5.59 5.32 270,959,000 5.37 5.25
11-11-21 5.66 5.68 5.48 269,658,300 5.49 5.36
11-11-18 5.86 5.89 5.75 227,038,600 5.78 5.65
11-11-17 5.98 6.03 5.79 285,881,900 5.80 5.67
11-11-16 6.09 6.09 5.90 292,502,400 5.90 5.76
11-11-15 6.01 6.24 6.00 268,228,500 6.13 5.99
Date Open High Low Vol Cls adjCls
11-11-14 6.16 6.19 6.02 225,481,700 6.05 5.91
11-11-11 6.12 6.29 6.12 210,025,900 6.21 6.07
11-11-10 6.32 6.33 6.01 324,988,000 6.03 5.89
11-11-09 6.31 6.36 6.15 265,539,000 6.16 6.02
11-11-08 6.54 6.59 6.40 219,000,600 6.53 6.38
11-11-07 6.44 6.59 6.30 192,433,500 6.45 6.30
11-11-04 6.73 6.75 6.45 266,446,300 6.49 6.34
11-11-03 6.91 6.98 6.58 244,340,400 6.91 6.75
11-11-02 6.72 6.74 6.57 216,830,700 6.72 6.57
Date Open High Low Vol Cls adjCls
11-11-01 6.38 6.68 6.32 371,823,200 6.40 6.25
11-10-31 7.09 7.16 6.82 252,026,900 6.83 6.67
11-10-28 7.08 7.43 7.05 273,167,300 7.35 7.18
11-10-27 7.11 7.23 6.90 408,959,900 7.22 7.05
11-10-26 6.58 6.66 6.44 208,197,400 6.59 6.44
11-10-25 6.65 6.67 6.46 200,837,500 6.46 6.31
11-10-24 6.59 6.74 6.49 217,032,400 6.72 6.57
11-10-21 6.59 6.65 6.38 252,586,400 6.46 6.31
11-10-20 6.43 6.48 6.18 254,971,700 6.47 6.32
Date Open High Low Vol Cls adjCls
11-10-19 6.68 6.86 6.37 318,554,300 6.40 6.25
11-10-18 6.27 6.79 6.16 496,883,800 6.64 6.49
11-10-17 6.18 6.28 6.03 175,512,200 6.03 5.89
11-10-14 6.31 6.36 6.12 203,564,500 6.19 6.05
11-10-13 6.44 6.44 6.17 230,115,400 6.22 6.08
11-10-12 6.51 6.74 6.34 284,617,700 6.58 6.43
11-10-11 6.18 6.47 6.13 204,431,100 6.37 6.22
11-10-10 6.14 6.29 6.12 225,326,600 6.28 6.14
11-10-07 6.32 6.33 5.88 285,598,300 5.90 5.76
Date Open High Low Vol Cls adjCls
11-10-06 5.77 6.31 5.65 336,087,400 6.28 6.14
11-10-05 5.71 5.83 5.51 291,785,700 5.77 5.64
11-10-04 5.48 5.76 5.13 448,300,000 5.76 5.63
11-10-03 6.08 6.18 5.52 369,335,100 5.53 5.40
11-09-30 6.18 6.32 6.11 175,213,100 6.12 5.98
11-09-29 6.40 6.45 6.15 224,013,100 6.35 6.20
11-09-28 6.51 6.53 6.16 222,449,300 6.16 6.02
11-09-27 6.84 6.85 6.41 231,598,900 6.48 6.33
11-09-26 6.48 6.60 6.31 228,406,400 6.60 6.45
Date Open High Low Vol Cls adjCls
11-09-23 6.09 6.39 6.07 503,374,000 6.31 6.17
11-09-22 6.24 6.28 6.00 384,622,500 6.06 5.92
11-09-21 6.95 6.97 6.36 381,953,600 6.38 6.23
11-09-20 7.04 7.06 6.90 142,828,700 6.90 6.74
11-09-19 7.06 7.07 6.94 199,254,700 6.99 6.83
11-09-16 7.38 7.39 7.08 240,523,700 7.23 7.06
11-09-15 7.18 7.34 7.13 230,299,700 7.33 7.16
11-09-14 7.09 7.13 6.92 212,940,200 7.05 6.89
11-09-13 7.09 7.18 6.97 220,657,500 7.00 6.84
Date Open High Low Vol Cls adjCls
11-09-12 6.85 7.10 6.81 286,856,000 7.05 6.89
11-09-09 7.11 7.21 6.96 255,828,800 6.98 6.82
11-09-08 7.38 7.44 7.20 204,593,600 7.20 7.04
11-09-07 7.23 7.52 7.10 257,251,800 7.48 7.31
11-09-06 6.91 7.07 6.80 283,101,800 6.99 6.83
11-09-02 7.31 7.45 7.17 305,988,600 7.25 7.08
11-09-01 8.18 8.18 7.91 243,549,600 7.91 7.73
11-08-31 8.28 8.29 8.11 282,263,500 8.17 7.98
11-08-30 8.29 8.39 8.05 297,220,400 8.12 7.92
Date Open High Low Vol Cls adjCls
11-08-29 8.10 8.41 7.96 363,420,500 8.39 8.19
11-08-26 7.62 7.98 7.45 424,194,600 7.76 7.57
11-08-25 8.29 8.80 7.38 859,643,400 7.65 7.47
11-08-24 6.36 7.05 6.32 602,753,000 6.99 6.82
11-08-23 6.37 6.44 6.01 563,788,800 6.30 6.15
11-08-22 7.20 7.22 6.42 398,777,800 6.42 6.27
11-08-19 6.80 7.12 6.75 289,217,900 6.97 6.80
11-08-18 7.05 7.09 6.78 335,205,500 7.01 6.84
11-08-17 7.46 7.59 7.40 159,346,200 7.46 7.28
Date Open High Low Vol Cls adjCls
11-08-16 7.61 7.66 7.34 275,997,300 7.40 7.22
11-08-15 7.46 7.84 7.35 268,370,400 7.76 7.57
11-08-12 7.49 7.71 7.13 298,997,800 7.19 7.02
11-08-11 7.10 7.42 6.96 344,079,000 7.25 7.08
11-08-10 7.53 7.59 6.74 493,986,500 6.77 6.61
11-08-09 7.02 7.66 6.68 496,094,500 7.60 7.42
11-08-08 7.40 7.70 6.31 682,052,900 6.51 6.35
11-08-05 8.97 9.05 8.03 546,781,600 8.17 7.97
11-08-04 9.37 9.46 8.77 305,309,300 8.83 8.62
Date Open High Low Vol Cls adjCls
11-08-03 9.49 9.59 9.32 175,691,200 9.54 9.31
11-08-02 9.76 9.86 9.47 173,972,600 9.49 9.26
11-08-01 10.04 10.05 9.70 159,616,700 9.81 9.57
11-07-29 9.64 9.95 9.60 187,926,700 9.71 9.48
11-07-28 9.72 9.85 9.69 113,623,300 9.79 9.55
11-07-27 9.92 9.94 9.68 151,491,700 9.68 9.45
11-07-26 9.97 10.09 9.91 121,168,700 10.00 9.76
11-07-25 9.97 10.07 9.88 130,582,700 10.01 9.77
11-07-22 10.26 10.27 10.05 138,441,500 10.13 9.89
Date Open High Low Vol Cls adjCls
11-07-21 10.03 10.28 10.00 238,464,700 10.23 9.98
11-07-20 9.66 10.00 9.63 249,783,800 9.85 9.61
11-07-19 9.75 9.85 9.40 322,430,300 9.57 9.34
11-07-18 9.88 9.93 9.53 226,934,200 9.72 9.49
11-07-15 10.12 10.18 9.88 183,416,000 10.00 9.76
11-07-14 10.30 10.33 10.06 148,536,100 10.07 9.83
11-07-13 10.27 10.36 10.15 164,765,500 10.20 9.95
11-07-12 10.27 10.40 10.20 145,156,100 10.21 9.96
11-07-11 10.53 10.55 10.30 145,323,900 10.35 10.10
Date Open High Low Vol Cls adjCls
11-07-08 10.75 10.80 10.61 129,514,100 10.70 10.44
11-07-07 10.90 10.96 10.85 113,940,400 10.92 10.66
11-07-06 10.83 10.85 10.66 145,455,700 10.74 10.48
11-07-05 11.06 11.07 10.91 110,261,100 11.00 10.73
11-07-01 10.98 11.14 10.92 137,487,700 11.09 10.82
11-06-30 11.17 11.18 10.84 255,993,900 10.96 10.70
11-06-29 11.17 11.25 11.00 301,628,700 11.14 10.87
11-06-28 10.91 10.92 10.77 113,027,000 10.82 10.56
11-06-27 10.52 10.95 10.52 202,814,500 10.85 10.59
Date Open High Low Vol Cls adjCls
11-06-24 10.73 10.77 10.49 122,210,200 10.52 10.27
11-06-23 10.65 10.77 10.56 180,604,400 10.71 10.45
11-06-22 10.79 10.94 10.78 102,448,600 10.79 10.53
11-06-21 10.68 10.87 10.53 109,392,600 10.83 10.57
11-06-20 10.59 10.66 10.53 88,402,500 10.60 10.34
11-06-17 10.75 10.77 10.58 116,367,000 10.68 10.42
11-06-16 10.45 10.69 10.40 200,127,400 10.60 10.34
11-06-15 10.60 10.67 10.41 213,408,200 10.50 10.25
11-06-14 11.12 11.12 10.75 173,051,000 10.80 10.54
Date Open High Low Vol Cls adjCls
11-06-13 10.89 11.02 10.64 186,095,900 10.97 10.71
11-06-10 10.62 11.03 10.41 210,796,300 10.80 10.54
11-06-09 10.58 10.75 10.50 129,533,300 10.65 10.39
11-06-08 10.59 10.79 10.50 159,384,200 10.54 10.29
11-06-07 10.96 11.05 10.60 160,224,800 10.65 10.39
11-06-06 11.18 11.20 10.75 213,289,400 10.83 10.57
11-06-03 11.20 11.45 11.16 115,786,700 11.28 11.01
11-06-02 11.29 11.42 11.08 198,074,000 11.29 11.02
11-06-01 11.71 11.74 11.23 176,331,800 11.24 10.97
Date Open High Low Vol Cls adjCls
11-05-31 11.87 11.92 11.62 106,228,200 11.75 11.46
11-05-27 11.57 11.78 11.54 107,370,400 11.69 11.40
11-05-26 11.39 11.56 11.38 124,072,200 11.46 11.17
11-05-25 11.35 11.58 11.35 103,583,400 11.38 11.10
11-05-24 11.45 11.51 11.29 129,513,400 11.46 11.17
11-05-23 11.47 11.52 11.38 122,134,100 11.42 11.14
11-05-20 11.64 11.78 11.53 115,821,500 11.58 11.29
11-05-19 11.88 11.89 11.68 121,082,700 11.69 11.40
11-05-18 11.90 11.90 11.73 152,963,400 11.79 11.50
Date Open High Low Vol Cls adjCls
11-05-17 11.81 11.94 11.80 145,394,700 11.90 11.60
11-05-16 11.89 12.11 11.82 123,646,400 11.86 11.56
11-05-13 12.20 12.21 11.91 159,056,700 11.93 11.63
11-05-12 12.20 12.27 12.09 111,941,900 12.20 11.90
11-05-11 12.28 12.43 12.23 150,517,800 12.25 11.94
11-05-10 12.21 12.37 12.18 91,577,700 12.28 11.97
11-05-09 12.28 12.32 12.11 110,668,200 12.18 11.88
11-05-06 12.41 12.45 12.28 111,324,100 12.31 12.00
11-05-05 12.41 12.47 12.20 130,921,200 12.30 11.99
Date Open High Low Vol Cls adjCls
11-05-04 12.64 12.68 12.42 99,234,300 12.49 12.18
11-05-03 12.35 12.71 12.33 145,530,300 12.60 12.29
11-05-02 12.36 12.47 12.33 89,940,100 12.34 12.03
11-04-29 12.39 12.42 12.28 87,169,300 12.28 11.97
11-04-28 12.31 12.45 12.25 92,414,200 12.42 12.11
11-04-27 12.24 12.40 12.23 118,705,100 12.33 12.02
11-04-26 12.49 12.53 12.23 146,800,000 12.23 11.93
11-04-25 12.33 12.60 12.32 112,414,300 12.44 12.13
11-04-21 12.33 12.40 12.24 100,820,900 12.31 12.00
Date Open High Low Vol Cls adjCls
11-04-20 12.43 12.48 12.21 179,989,100 12.27 11.96
11-04-19 12.53 12.53 12.15 182,612,900 12.34 12.03
11-04-18 12.59 12.60 12.24 262,012,500 12.42 12.11
11-04-15 13.22 13.33 12.82 266,336,200 12.82 12.50
11-04-14 13.16 13.26 13.07 115,624,900 13.13 12.80
11-04-13 13.61 13.64 13.21 124,630,800 13.27 12.94
11-04-12 13.40 13.58 13.31 100,372,600 13.47 13.13
11-04-11 13.50 13.59 13.43 63,348,300 13.49 13.15
11-04-08 13.63 13.72 13.45 87,592,400 13.48 13.14
Date Open High Low Vol Cls adjCls
11-04-07 13.79 13.88 13.54 119,206,000 13.61 13.27
11-04-06 13.60 13.78 13.53 136,151,600 13.72 13.38
11-04-05 13.43 13.50 13.37 64,968,800 13.47 13.13
11-04-04 13.40 13.59 13.40 71,113,900 13.44 13.11
11-04-01 13.45 13.61 13.35 95,017,100 13.37 13.04
11-03-31 13.35 13.39 13.29 86,180,900 13.33 13.00
11-03-30 13.40 13.56 13.27 121,082,200 13.45 13.11
11-03-29 13.41 13.41 13.16 117,737,500 13.35 13.02
11-03-28 13.42 13.56 13.37 78,640,400 13.37 13.04
Date Open High Low Vol Cls adjCls
11-03-25 13.49 13.53 13.32 115,322,600 13.34 13.01
11-03-24 13.56 13.59 13.32 170,761,100 13.48 13.14
11-03-23 13.72 13.74 13.37 230,626,600 13.65 13.31
11-03-22 14.04 14.05 13.88 86,286,500 13.88 13.53
11-03-21 14.20 14.22 13.90 114,391,500 14.05 13.70
11-03-18 14.20 14.29 13.98 199,209,100 14.04 13.69
11-03-17 13.89 14.04 13.75 131,745,300 13.98 13.63
11-03-16 14.01 14.10 13.66 178,630,900 13.69 13.35
11-03-15 13.77 14.06 13.71 167,837,200 13.96 13.61
Date Open High Low Vol Cls adjCls
11-03-14 14.26 14.35 14.07 112,139,700 14.23 13.88
11-03-11 14.11 14.43 14.10 111,555,000 14.38 14.02
11-03-10 14.42 14.46 14.26 155,462,700 14.26 13.90
11-03-09 14.66 14.69 14.48 148,290,400 14.59 14.23
11-03-08 14.27 14.70 14.20 250,033,200 14.69 14.32
11-03-07 14.18 14.27 13.92 139,010,300 14.03 13.68
11-03-04 14.30 14.31 13.98 146,184,700 14.12 13.77
11-03-03 14.05 14.29 14.05 139,513,500 14.27 13.91
11-03-02 13.92 14.07 13.81 115,609,400 13.83 13.49
Date Open High Low Vol Cls adjCls
11-03-01 14.32 14.35 13.91 161,263,900 13.93 13.57
11-02-28 14.27 14.48 14.16 137,039,100 14.29 13.92
11-02-25 14.16 14.32 14.12 126,869,100 14.20 13.84
11-02-24 14.11 14.16 13.79 201,697,200 13.97 13.61
11-02-23 14.17 14.44 13.92 196,355,700 14.17 13.81
11-02-22 14.38 14.52 14.09 187,522,800 14.18 13.82
11-02-18 14.84 14.89 14.67 98,369,000 14.75 14.37
11-02-17 14.75 14.91 14.73 103,495,400 14.81 14.43
11-02-16 14.81 14.88 14.70 132,821,900 14.84 14.46
Date Open High Low Vol Cls adjCls
11-02-15 14.80 14.88 14.69 109,532,300 14.77 14.39
11-02-14 14.78 14.95 14.71 112,571,100 14.89 14.51
11-02-11 14.37 14.87 14.35 156,195,600 14.77 14.39
11-02-10 14.51 14.64 14.47 132,240,800 14.49 14.12
11-02-09 14.46 14.69 14.41 150,179,100 14.64 14.26
11-02-08 14.64 14.76 14.50 158,426,200 14.61 14.24
11-02-07 14.51 14.77 14.43 149,423,500 14.67 14.29
11-02-04 14.43 14.47 14.11 141,015,200 14.29 13.92
11-02-03 14.16 14.47 14.15 145,885,300 14.43 14.06
Date Open High Low Vol Cls adjCls
11-02-02 14.33 14.35 14.13 140,312,700 14.24 13.88
11-02-01 13.90 14.37 13.87 211,978,400 14.31 13.94
11-01-31 13.71 13.79 13.64 118,000,800 13.73 13.38
11-01-28 13.83 14.06 13.58 226,452,500 13.60 13.25
11-01-27 13.58 13.67 13.48 153,086,100 13.67 13.32
11-01-26 13.71 13.77 13.55 145,810,300 13.55 13.20
11-01-25 13.78 13.84 13.40 303,642,100 13.63 13.28
11-01-24 14.25 14.26 13.88 225,424,700 13.92 13.56
11-01-21 14.41 14.71 14.22 291,812,600 14.25 13.88
Date Open High Low Vol Cls adjCls
11-01-20 14.27 14.61 13.94 245,219,600 14.54 14.17
11-01-19 14.85 14.95 14.35 247,013,200 14.37 14.00
11-01-18 15.08 15.16 14.85 198,400,500 15.00 14.62
11-01-14 14.74 15.31 14.68 282,493,800 15.25 14.86
11-01-13 15.01 15.02 14.72 158,944,400 14.77 14.39
11-01-12 14.89 14.99 14.85 204,060,800 14.99 14.61
11-01-11 14.61 14.73 14.53 212,239,400 14.69 14.31
11-01-10 14.17 14.43 14.09 185,382,600 14.40 14.03
11-01-07 14.54 14.68 13.98 392,328,700 14.25 13.88
Date Open High Low Vol Cls adjCls
11-01-06 14.54 14.69 14.34 241,658,500 14.44 14.07
11-01-05 14.19 14.60 14.15 246,151,200 14.50 14.13
11-01-04 14.23 14.25 14.02 218,978,200 14.24 13.88
11-01-03 13.85 14.23 13.80 354,322,300 14.19 13.83
10-12-31 13.23 13.38 13.22 63,036,100 13.34 13.00
10-12-30 13.32 13.40 13.26 88,176,300 13.28 12.94
10-12-29 13.39 13.42 13.31 74,986,200 13.31 12.97
10-12-28 13.38 13.49 13.34 119,303,600 13.34 13.00
10-12-27 12.98 13.40 12.96 116,011,000 13.27 12.93
Date Open High Low Vol Cls adjCls
10-12-23 13.26 13.30 12.97 183,718,500 13.06 12.73
10-12-22 13.01 13.45 13.00 240,618,000 13.38 13.04
10-12-21 12.73 12.98 12.70 163,167,100 12.98 12.65
10-12-20 12.59 12.75 12.57 113,899,800 12.62 12.30
10-12-17 12.55 12.65 12.45 154,544,200 12.57 12.25
10-12-16 12.47 12.77 12.38 309,278,400 12.52 12.20
10-12-15 12.38 12.54 12.28 160,612,500 12.29 11.98
10-12-14 12.57 12.71 12.33 161,365,800 12.40 12.08
10-12-13 12.86 12.88 12.52 189,201,500 12.54 12.22
Date Open High Low Vol Cls adjCls
10-12-10 12.65 12.85 12.47 224,667,700 12.80 12.47
10-12-09 12.26 12.69 12.25 328,639,000 12.65 12.33
10-12-08 11.61 12.07 11.60 235,158,100 12.00 11.69
10-12-07 11.84 11.87 11.50 215,071,600 11.57 11.27
10-12-06 11.78 11.86 11.63 132,238,800 11.64 11.34
10-12-03 11.59 11.88 11.53 164,553,900 11.86 11.56
10-12-02 11.37 11.74 11.35 284,454,000 11.68 11.38
10-12-01 11.17 11.30 10.97 289,105,800 11.29 11.00
10-11-30 11.20 11.30 10.91 267,119,300 10.95 10.66
Date Open High Low Vol Cls adjCls
10-11-29 11.14 11.36 11.08 144,663,800 11.31 11.01
10-11-26 11.17 11.21 11.10 54,441,000 11.12 10.83
10-11-24 11.18 11.30 11.10 109,514,300 11.28 10.98
10-11-23 11.18 11.39 11.06 199,123,000 11.09 10.80
10-11-22 11.56 11.59 11.21 223,150,100 11.30 11.00
10-11-19 11.64 11.66 11.53 104,569,300 11.66 11.35
10-11-18 11.78 11.82 11.63 138,773,700 11.70 11.39
10-11-17 11.90 11.99 11.60 170,058,200 11.62 11.31
10-11-16 11.99 12.05 11.72 219,262,600 11.94 11.62
Date Open High Low Vol Cls adjCls
10-11-15 12.22 12.29 12.07 112,735,900 12.10 11.78
10-11-12 12.29 12.33 12.03 170,642,600 12.12 11.80
10-11-11 12.50 12.56 12.31 130,702,300 12.37 12.04
10-11-10 12.35 12.57 12.20 191,612,200 12.57 12.24
10-11-09 12.73 12.74 12.23 225,038,100 12.27 11.94
10-11-08 12.62 12.73 12.43 247,865,900 12.60 12.27
10-11-05 12.17 12.71 12.16 405,644,600 12.36 12.03
10-11-04 11.79 12.24 11.70 310,826,500 12.13 11.81
10-11-03 11.46 11.55 11.31 176,344,100 11.52 11.21
Date Open High Low Vol Cls adjCls
10-11-02 11.56 11.59 11.30 176,470,800 11.40 11.10
10-11-01 11.50 11.58 11.36 152,004,500 11.50 11.20
10-10-29 11.50 11.54 11.36 126,825,100 11.45 11.15
10-10-28 11.72 11.72 11.41 180,293,000 11.53 11.22
10-10-27 11.32 11.67 11.25 275,344,800 11.54 11.23
10-10-26 11.08 11.48 11.03 232,839,500 11.30 11.00
10-10-25 11.56 11.59 11.07 327,390,900 11.16 10.86
10-10-22 11.47 11.58 11.37 173,466,800 11.44 11.14
10-10-21 11.84 11.88 11.32 318,784,400 11.36 11.06
Date Open High Low Vol Cls adjCls
10-10-20 11.60 11.88 11.17 655,116,600 11.75 11.44
10-10-19 12.34 12.45 11.71 574,229,600 11.80 11.49
10-10-18 11.96 12.37 11.83 416,485,100 12.34 12.01
10-10-15 12.66 12.68 11.74 600,410,400 11.98 11.66
10-10-14 13.00 13.03 12.42 511,175,200 12.60 12.27
10-10-13 13.60 13.64 13.25 175,054,300 13.29 12.94
10-10-12 13.10 13.53 13.09 136,898,300 13.52 13.16
10-10-11 13.20 13.25 13.11 101,283,500 13.15 12.80
10-10-08 13.34 13.49 13.10 173,162,700 13.18 12.83
Date Open High Low Vol Cls adjCls
10-10-07 13.47 13.50 13.23 112,300,500 13.31 12.96
10-10-06 13.63 13.66 13.32 150,771,000 13.39 13.03
10-10-05 13.32 13.64 13.21 191,282,100 13.56 13.20
10-10-04 13.27 13.45 13.13 133,664,600 13.15 12.80
10-10-01 13.22 13.42 13.06 168,814,600 13.30 12.95
10-09-30 13.21 13.39 13.05 148,937,800 13.10 12.75
10-09-29 13.24 13.29 13.05 156,717,200 13.11 12.76
10-09-28 13.31 13.32 13.15 124,743,600 13.27 12.92
10-09-27 13.61 13.63 13.23 123,657,600 13.24 12.89
Date Open High Low Vol Cls adjCls
10-09-24 13.37 13.60 13.30 142,535,200 13.60 13.24
10-09-23 13.31 13.43 13.12 153,255,800 13.17 12.82
10-09-22 13.63 13.77 13.41 141,117,900 13.42 13.06
10-09-21 13.95 14.00 13.64 168,349,300 13.65 13.29
10-09-20 13.46 13.81 13.37 130,367,700 13.74 13.38
10-09-17 13.69 13.70 13.34 132,686,500 13.40 13.04
10-09-16 13.62 13.66 13.51 120,788,100 13.55 13.19
10-09-15 13.62 13.79 13.51 134,665,300 13.71 13.35
10-09-14 13.96 13.97 13.64 140,042,500 13.68 13.32
Date Open High Low Vol Cls adjCls
10-09-13 13.94 14.06 13.87 164,136,200 13.95 13.58
10-09-10 13.60 13.66 13.51 85,884,600 13.55 13.19
10-09-09 13.58 13.87 13.48 168,549,000 13.50 13.14
10-09-08 13.26 13.49 13.23 102,657,200 13.37 13.02
10-09-07 13.38 13.42 13.20 127,499,100 13.21 12.86
10-09-03 13.50 13.69 13.33 141,624,900 13.50 13.14
10-09-02 13.15 13.44 13.15 154,881,900 13.28 12.93
10-09-01 12.64 13.21 12.60 204,575,600 13.21 12.86
10-08-31 12.33 12.52 12.18 172,987,600 12.46 12.12
Date Open High Low Vol Cls adjCls
10-08-30 12.54 12.60 12.27 126,732,000 12.32 11.98
10-08-27 12.57 12.72 12.41 158,558,400 12.64 12.29
10-08-26 12.74 12.90 12.47 137,778,600 12.47 12.13
10-08-25 12.56 12.72 12.42 159,923,400 12.66 12.31
10-08-24 12.75 12.83 12.59 156,884,400 12.64 12.29
10-08-23 13.07 13.10 12.86 114,682,800 12.87 12.52
10-08-20 12.98 12.99 12.75 164,506,800 12.87 12.52
10-08-19 13.28 13.37 13.01 153,344,800 13.02 12.66
10-08-18 13.25 13.50 13.24 137,585,300 13.32 12.96
Date Open High Low Vol Cls adjCls
10-08-17 13.41 13.45 13.15 132,047,600 13.21 12.85
10-08-16 13.13 13.29 13.09 99,799,300 13.19 12.83
10-08-13 13.11 13.34 13.11 107,923,800 13.23 12.87
10-08-12 13.05 13.35 13.02 146,852,800 13.06 12.70
10-08-11 13.50 13.52 13.16 182,937,400 13.19 12.83
10-08-10 13.77 13.82 13.61 131,286,100 13.63 13.26
10-08-09 14.06 14.07 13.75 121,443,000 13.91 13.53
10-08-06 13.91 14.04 13.75 135,088,300 13.96 13.58
10-08-05 14.09 14.13 13.96 110,927,900 14.02 13.64
Date Open High Low Vol Cls adjCls
10-08-04 14.36 14.39 14.12 131,865,800 14.19 13.80
10-08-03 14.36 14.46 14.29 96,776,700 14.34 13.95
10-08-02 14.38 14.47 14.23 130,216,100 14.44 14.05
10-07-30 13.88 14.24 13.85 130,077,700 14.04 13.66
10-07-29 14.15 14.21 13.90 124,734,700 14.03 13.65
10-07-28 14.12 14.24 13.96 110,133,600 13.99 13.61
10-07-27 14.52 14.65 14.18 176,895,900 14.19 13.80
10-07-26 13.85 14.21 13.71 159,255,000 14.15 13.76
10-07-23 13.68 13.80 13.47 133,979,700 13.74 13.36
Date Open High Low Vol Cls adjCls
10-07-22 13.55 13.89 13.54 185,760,900 13.66 13.29
10-07-21 13.96 13.97 13.33 203,245,200 13.36 13.00
10-07-20 13.36 13.85 13.30 180,152,700 13.77 13.39
10-07-19 13.97 14.02 13.30 314,752,200 13.61 13.24
10-07-16 14.63 14.67 13.96 438,430,600 13.98 13.60
10-07-15 15.66 15.69 15.06 177,237,600 15.39 14.97
10-07-14 15.60 15.72 15.42 115,645,600 15.67 15.24
10-07-13 15.48 15.72 15.40 130,720,700 15.67 15.24
10-07-12 15.07 15.25 14.97 92,146,300 15.21 14.79
Date Open High Low Vol Cls adjCls
10-07-09 14.86 15.13 14.75 86,584,400 15.11 14.70
10-07-08 14.88 14.94 14.60 132,297,400 14.86 14.45
10-07-07 14.12 14.73 14.10 150,021,000 14.71 14.31
10-07-06 14.13 14.31 13.83 120,153,500 14.06 13.68
10-07-02 14.10 14.10 13.68 140,988,600 13.84 13.46
10-07-01 14.32 14.35 13.50 256,787,300 14.02 13.64
10-06-30 14.62 14.80 14.30 138,978,000 14.37 13.98
10-06-29 15.01 15.05 14.45 201,991,800 14.57 14.17
10-06-28 15.50 15.55 15.21 110,641,800 15.24 14.82
Date Open High Low Vol Cls adjCls
10-06-25 15.26 15.62 15.11 175,269,500 15.42 15.00
10-06-24 15.27 15.31 14.98 167,776,300 15.02 14.61
10-06-23 15.60 15.71 15.29 132,920,800 15.43 15.01
10-06-22 15.78 15.91 15.56 108,235,700 15.58 15.15
10-06-21 16.03 16.10 15.75 109,114,600 15.79 15.36
10-06-18 15.88 15.91 15.74 105,721,700 15.82 15.39
10-06-17 15.96 16.07 15.59 127,136,400 15.82 15.39
10-06-16 15.70 15.97 15.65 110,926,700 15.87 15.44
10-06-15 15.56 15.84 15.31 129,815,000 15.80 15.37
Date Open High Low Vol Cls adjCls
10-06-14 15.70 15.79 15.39 120,504,600 15.41 14.99
10-06-11 15.33 15.70 15.31 115,114,300 15.60 15.17
10-06-10 15.27 15.48 15.11 124,056,500 15.46 15.04
10-06-09 15.43 15.49 14.94 150,844,900 15.01 14.60
10-06-08 14.88 15.35 14.79 167,648,900 15.33 14.91
10-06-07 15.36 15.40 14.77 158,959,100 14.83 14.43
10-06-04 15.50 15.73 15.25 148,415,800 15.35 14.93
10-06-03 15.96 16.07 15.69 124,229,100 15.81 15.38
10-06-02 15.58 15.92 15.35 127,114,500 15.89 15.46
Date Open High Low Vol Cls adjCls
10-06-01 15.58 15.98 15.40 126,185,400 15.44 15.01
10-05-28 16.17 16.18 15.71 160,778,500 15.74 15.30
10-05-27 15.81 16.20 15.59 163,490,700 16.18 15.73
10-05-26 15.91 16.10 15.38 225,933,000 15.47 15.04
10-05-25 14.91 15.54 14.80 263,919,800 15.49 15.06
10-05-24 15.98 16.08 15.39 170,656,700 15.40 14.97
10-05-21 14.96 16.00 14.95 266,468,500 15.99 15.54
10-05-20 15.96 16.05 15.28 301,263,900 15.30 14.87
10-05-19 15.80 16.46 15.80 260,711,100 16.31 15.85
Date Open High Low Vol Cls adjCls
10-05-18 16.71 16.75 15.67 216,050,700 15.95 15.50
10-05-17 16.39 16.45 15.85 181,966,800 16.35 15.89
10-05-14 16.71 16.72 16.12 212,906,900 16.34 15.88
10-05-13 17.03 17.18 16.85 135,257,500 16.87 16.40
10-05-12 17.27 17.33 16.99 179,359,300 17.07 16.59
10-05-11 17.08 17.49 16.97 188,202,400 17.16 16.68
10-05-10 17.23 17.39 17.01 268,476,800 17.30 16.82
10-05-07 16.48 16.79 15.95 388,118,300 16.18 15.73
10-05-06 17.48 17.61 15.50 465,091,500 16.28 15.83
Date Open High Low Vol Cls adjCls
10-05-05 17.20 17.84 16.89 195,023,300 17.53 17.04
10-05-04 17.77 17.91 17.48 183,242,300 17.56 17.07
10-05-03 17.88 18.15 17.78 150,747,100 18.06 17.56
10-04-30 18.28 18.30 17.61 231,536,200 17.83 17.33
10-04-29 18.04 18.40 17.99 177,296,300 18.30 17.79
10-04-28 17.65 17.96 17.51 195,287,800 17.78 17.28
10-04-27 17.91 18.18 17.41 259,438,600 17.47 16.98
10-04-26 18.41 18.44 18.03 160,873,000 18.05 17.55
10-04-23 18.40 18.53 18.28 145,428,400 18.43 17.92
Date Open High Low Vol Cls adjCls
10-04-22 18.03 18.60 17.95 219,472,400 18.54 18.02
10-04-21 18.67 18.91 18.11 201,891,300 18.28 17.77
10-04-20 18.79 18.83 18.44 200,544,700 18.61 18.09
10-04-19 18.10 18.65 17.87 358,828,000 18.39 17.88
10-04-16 19.47 19.48 18.05 589,061,800 18.41 17.90
10-04-15 19.63 19.86 19.36 240,100,000 19.48 18.94
10-04-14 18.98 19.42 18.92 246,624,700 19.40 18.86
10-04-13 18.61 18.72 18.49 113,687,800 18.67 18.15
10-04-12 18.68 18.82 18.60 128,319,000 18.66 18.14
Date Open High Low Vol Cls adjCls
10-04-09 18.82 18.85 18.50 135,480,600 18.59 18.07
10-04-08 18.59 18.84 18.31 164,305,500 18.65 18.13
10-04-07 18.58 18.86 18.53 233,522,300 18.62 18.10
10-04-06 18.16 18.54 18.10 160,316,600 18.49 17.97
10-04-05 18.16 18.25 18.02 107,989,300 18.13 17.62
10-04-01 18.02 18.10 17.89 95,607,200 18.04 17.54
10-03-31 17.69 17.98 17.67 114,280,900 17.85 17.35
10-03-30 18.06 18.12 17.67 144,373,000 17.76 17.26
10-03-29 18.17 18.20 17.77 152,539,700 18.04 17.54
Date Open High Low Vol Cls adjCls
10-03-26 17.98 18.23 17.75 220,970,700 17.90 17.40
10-03-25 17.84 18.35 17.70 315,304,700 17.74 17.24
10-03-24 17.12 17.73 17.10 270,410,600 17.57 17.08
10-03-23 17.08 17.22 16.94 131,261,400 17.13 16.65
10-03-22 16.62 16.97 16.60 113,667,800 16.96 16.49
10-03-19 16.82 17.23 16.74 178,218,800 16.82 16.35
10-03-18 17.29 17.32 16.98 123,986,800 17.08 16.60
10-03-17 17.17 17.30 17.03 134,463,900 17.27 16.79
10-03-16 16.97 17.07 16.90 107,411,800 17.03 16.55
Date Open High Low Vol Cls adjCls
10-03-15 16.74 16.91 16.59 120,308,200 16.85 16.38
10-03-12 17.26 17.30 16.68 171,456,700 16.85 16.38
10-03-11 17.18 17.28 17.06 145,079,600 17.12 16.64
10-03-10 17.01 17.35 16.99 222,932,200 17.11 16.63
10-03-09 16.63 16.99 16.54 167,779,500 16.80 16.33
10-03-08 16.75 16.91 16.69 127,705,100 16.74 16.27
10-03-05 16.52 16.75 16.45 172,469,000 16.70 16.23
10-03-04 16.45 16.50 16.03 157,746,500 16.40 15.94
10-03-03 16.47 16.62 16.33 154,950,200 16.37 15.91
Date Open High Low Vol Cls adjCls
10-03-02 16.70 16.80 16.39 183,048,600 16.46 15.99
10-03-01 16.74 16.86 16.57 170,931,100 16.71 16.23
10-02-26 16.57 16.84 16.41 343,669,400 16.66 16.18
10-02-25 16.05 16.57 15.95 287,325,100 16.55 16.08
10-02-24 15.98 16.36 15.96 191,571,600 16.33 15.86
10-02-23 16.12 16.38 15.79 210,478,400 15.94 15.49
10-02-22 15.96 16.40 15.96 173,773,200 16.21 15.75
10-02-19 15.73 16.04 15.71 216,078,200 15.88 15.43
10-02-18 15.52 16.00 15.50 242,140,300 15.88 15.43
Date Open High Low Vol Cls adjCls
10-02-17 15.35 15.88 15.25 261,541,900 15.66 15.21
10-02-16 14.66 15.31 14.62 205,493,300 15.16 14.73
10-02-12 14.47 14.54 14.28 162,819,300 14.45 14.04
10-02-11 14.67 14.80 14.54 141,086,300 14.63 14.21
10-02-10 14.51 14.91 14.46 175,741,800 14.67 14.25
10-02-09 14.67 14.78 14.25 251,522,100 14.47 14.06
10-02-08 14.94 14.96 14.45 208,207,300 14.48 14.07
10-02-05 14.84 15.06 14.31 297,683,300 15.00 14.57
10-02-04 15.35 15.43 14.73 252,558,700 14.75 14.33
Date Open High Low Vol Cls adjCls
10-02-03 15.57 15.80 15.52 130,861,600 15.53 15.09
10-02-02 15.45 15.68 15.31 171,404,800 15.60 15.16
10-02-01 15.26 15.44 15.13 159,503,300 15.42 14.98
10-01-29 15.49 15.55 15.09 175,135,300 15.18 14.75
10-01-28 15.40 15.59 15.01 232,729,500 15.37 14.93
10-01-27 14.71 15.29 14.68 258,716,200 15.19 14.76
10-01-26 14.94 15.17 14.72 212,380,600 14.77 14.35
10-01-25 15.16 15.27 14.77 262,351,600 14.98 14.55
10-01-22 15.26 15.52 14.71 369,620,800 14.90 14.48
Date Open High Low Vol Cls adjCls
10-01-21 16.46 16.66 15.20 551,285,500 15.47 15.03
10-01-20 16.22 16.63 16.18 288,741,100 16.49 16.02
10-01-19 16.06 16.47 15.84 181,616,500 16.32 15.85
10-01-15 16.64 16.65 16.23 195,117,100 16.26 15.80
10-01-14 16.63 16.92 16.61 142,634,200 16.82 16.34
10-01-13 16.43 16.78 16.15 192,609,900 16.62 16.15
10-01-12 16.72 16.75 16.17 223,486,800 16.36 15.89
10-01-11 16.99 17.14 16.72 168,991,600 16.93 16.45
10-01-08 16.98 17.10 16.63 220,104,700 16.78 16.30
Date Open High Low Vol Cls adjCls
10-01-07 16.68 17.19 16.51 320,868,400 16.93 16.45
10-01-06 16.21 16.54 16.03 205,257,900 16.39 15.92
10-01-05 15.74 16.21 15.70 209,521,300 16.20 15.74
10-01-04 15.24 15.75 15.12 180,845,200 15.69 15.24
09-12-31 15.09 15.24 15.01 94,322,600 15.06 14.63
09-12-30 15.04 15.10 14.97 86,897,900 15.07 14.64
09-12-29 15.30 15.33 15.10 83,089,500 15.12 14.69
09-12-28 15.31 15.41 15.15 102,573,300 15.29 14.85
09-12-24 15.23 15.28 15.20 36,611,800 15.25 14.82
Date Open High Low Vol Cls adjCls
09-12-23 15.46 15.47 15.15 102,116,100 15.19 14.76
09-12-22 15.36 15.44 15.32 104,061,100 15.33 14.89
09-12-21 15.21 15.44 15.20 153,571,100 15.28 14.84
09-12-18 15.01 15.25 14.88 202,871,600 15.03 14.60
09-12-17 15.27 15.36 14.83 268,907,300 14.86 14.44
09-12-16 15.33 15.44 15.23 166,373,000 15.28 14.84
09-12-15 15.45 15.51 15.15 190,193,100 15.19 14.76
09-12-14 15.67 15.73 15.43 128,586,100 15.63 15.18
09-12-11 15.32 15.70 15.21 194,958,400 15.63 15.18
Date Open High Low Vol Cls adjCls
09-12-10 15.58 15.65 15.09 254,946,200 15.21 14.78
09-12-09 15.45 15.57 15.25 199,467,800 15.39 14.95
09-12-08 15.72 15.86 15.37 312,296,800 15.41 14.97
09-12-07 16.25 16.29 15.83 291,029,100 15.89 15.44
09-12-04 15.76 16.40 15.62 1,226,791,300 16.28 15.82
09-12-03 16.25 16.74 15.68 651,715,900 15.76 15.31
09-12-02 15.82 15.83 15.54 130,213,100 15.65 15.20
09-12-01 16.04 16.09 15.67 143,216,700 15.90 15.44
09-11-30 15.59 15.89 15.54 129,973,500 15.85 15.39
Date Open High Low Vol Cls adjCls
09-11-27 15.32 15.76 15.20 96,712,700 15.47 15.02
09-11-25 16.21 16.27 15.90 97,450,200 15.95 15.49
09-11-24 16.21 16.31 15.99 118,077,000 16.10 15.63
09-11-23 16.28 16.47 16.17 138,294,900 16.29 15.82
09-11-20 16.03 16.19 15.97 128,329,800 16.09 15.62
09-11-19 16.24 16.47 16.03 158,923,100 16.08 15.61
09-11-18 15.88 16.38 15.87 179,789,700 16.35 15.87
09-11-17 15.81 15.82 15.59 110,912,100 15.77 15.31
09-11-16 16.16 16.26 15.76 153,962,000 15.87 15.41
Date Open High Low Vol Cls adjCls
09-11-13 16.08 16.19 15.85 125,121,900 15.98 15.51
09-11-12 16.36 16.57 15.99 154,405,900 16.06 15.59
09-11-11 16.23 16.62 16.20 184,673,700 16.43 15.95
09-11-10 15.85 16.20 15.73 195,721,000 16.03 15.56
09-11-09 15.29 15.82 15.14 170,808,600 15.77 15.31
09-11-06 14.94 15.24 14.84 152,297,800 15.05 14.61
09-11-05 14.91 15.16 14.72 156,790,200 15.13 14.69
09-11-04 15.18 15.25 14.70 200,076,300 14.70 14.27
09-11-03 14.25 14.93 14.21 188,258,700 14.80 14.37
Date Open High Low Vol Cls adjCls
09-11-02 14.85 15.23 14.12 307,863,100 14.63 14.20
09-10-30 15.70 15.73 14.50 307,670,900 14.58 14.16
09-10-29 15.21 15.78 15.08 202,946,700 15.73 15.27
09-10-28 15.43 15.45 15.00 213,262,400 15.01 14.57
09-10-27 15.43 15.54 15.02 270,531,500 15.45 15.00
09-10-26 16.16 16.20 15.07 376,383,000 15.40 14.95
09-10-23 16.65 16.66 16.07 181,905,600 16.22 15.75
09-10-22 16.55 16.67 16.05 235,015,400 16.52 16.04
09-10-21 16.99 17.17 16.46 219,344,000 16.51 16.03
Date Open High Low Vol Cls adjCls
09-10-20 17.22 17.47 17.01 169,353,700 17.01 16.51
09-10-19 17.27 17.53 17.14 155,876,100 17.16 16.66
09-10-16 17.16 17.49 17.06 336,814,500 17.26 16.76
09-10-15 18.33 19.10 17.88 212,270,200 18.10 17.57
09-10-14 18.38 18.64 18.16 229,813,800 18.59 18.05
09-10-13 17.94 18.00 17.48 150,388,900 17.81 17.29
09-10-12 17.65 18.03 17.51 139,972,400 18.03 17.50
09-10-09 17.33 17.55 17.23 87,503,400 17.50 16.99
09-10-08 17.57 17.60 17.23 137,567,400 17.33 16.83
Date Open High Low Vol Cls adjCls
09-10-07 17.08 17.35 17.04 153,192,000 17.35 16.84
09-10-06 17.21 17.37 16.71 195,927,500 17.00 16.50
09-10-05 16.67 16.97 16.55 155,256,700 16.96 16.47
09-10-02 15.90 16.49 15.62 226,303,000 16.34 15.86
09-10-01 16.96 17.16 16.18 247,824,500 16.21 15.74
09-09-30 17.26 17.31 16.76 186,120,500 16.92 16.43
09-09-29 17.37 17.53 17.07 124,964,600 17.16 16.66
09-09-28 16.71 17.23 16.65 129,240,300 17.22 16.72
09-09-25 16.95 17.08 16.50 161,603,900 16.60 16.12
Date Open High Low Vol Cls adjCls
09-09-24 17.55 17.70 16.81 221,414,100 16.98 16.49
09-09-23 17.76 18.06 17.49 197,847,500 17.50 16.99
09-09-22 17.68 18.08 17.54 158,650,700 17.61 17.10
09-09-21 17.39 17.44 17.18 127,963,900 17.25 16.75
09-09-18 17.73 17.77 17.51 160,550,400 17.63 17.12
09-09-17 17.31 17.75 17.20 212,907,800 17.61 17.10
09-09-16 16.89 17.30 16.83 193,950,600 17.25 16.75
09-09-15 16.99 17.17 16.76 158,450,100 16.79 16.30
09-09-14 16.68 17.09 16.51 162,371,700 16.99 16.50
Date Open High Low Vol Cls adjCls
09-09-11 17.24 17.29 16.95 139,774,800 16.97 16.48
09-09-10 16.96 17.24 16.70 175,319,800 17.22 16.72
09-09-09 17.02 17.20 16.91 155,753,700 17.04 16.54
09-09-08 17.46 17.51 16.98 163,026,500 17.02 16.52
09-09-04 17.07 17.25 16.92 173,567,100 17.09 16.59
09-09-03 16.59 16.90 16.51 176,555,400 16.84 16.35
09-09-02 16.15 16.73 16.02 229,078,300 16.27 15.80
09-09-01 17.70 17.86 16.41 334,738,300 16.46 15.97
09-08-31 17.57 17.90 17.45 159,710,500 17.59 17.07
Date Open High Low Vol Cls adjCls
09-08-28 18.10 18.25 17.78 188,061,000 17.98 17.45
09-08-27 17.75 17.98 17.59 176,384,900 17.92 17.39
09-08-26 17.76 17.94 17.54 203,846,000 17.79 17.26
09-08-25 17.56 18.00 17.55 238,816,800 17.75 17.22
09-08-24 17.81 18.20 17.33 316,639,800 17.35 16.83
09-08-21 17.46 17.60 17.31 236,597,200 17.46 16.94
09-08-20 16.89 17.20 16.87 183,804,300 17.14 16.63
09-08-19 16.60 17.03 16.53 198,785,800 16.75 16.25
09-08-18 16.78 17.08 16.73 202,882,900 16.90 16.40
Date Open High Low Vol Cls adjCls
09-08-17 16.54 16.88 16.40 309,793,300 16.56 16.07
09-08-14 16.98 17.47 16.57 302,461,500 17.39 16.87
09-08-13 16.66 17.00 16.23 337,776,700 17.00 16.49
09-08-12 15.53 16.17 15.40 313,761,100 15.93 15.46
09-08-11 16.70 16.85 15.80 326,233,600 15.85 15.38
09-08-10 16.31 16.89 16.16 240,548,200 16.68 16.18
09-08-07 16.98 17.14 16.26 381,728,400 16.42 15.93
09-08-06 17.24 17.35 16.39 462,678,600 16.70 16.20
09-08-05 16.03 16.82 15.84 488,503,800 16.66 16.16
Date Open High Low Vol Cls adjCls
09-08-04 15.19 15.98 15.05 364,961,500 15.64 15.18
09-08-03 15.24 15.62 14.82 468,196,400 15.32 14.86
09-07-31 14.10 14.79 14.02 375,052,000 14.79 14.35
09-07-30 13.87 14.14 13.79 288,316,600 13.97 13.55
09-07-29 13.24 13.75 13.24 258,773,100 13.52 13.12
09-07-28 12.95 13.43 12.91 241,532,500 13.34 12.94
09-07-27 12.56 13.13 12.51 240,525,400 13.09 12.70
09-07-24 12.63 12.78 12.27 187,107,000 12.51 12.14
09-07-23 12.35 12.88 12.20 285,591,600 12.69 12.31
Date Open High Low Vol Cls adjCls
09-07-22 11.96 12.48 11.93 247,974,800 12.23 11.87
09-07-21 12.28 12.40 11.93 258,512,200 12.19 11.83
09-07-20 12.83 12.86 12.12 381,163,700 12.24 11.88
09-07-17 13.25 13.47 12.76 457,023,600 12.89 12.51
09-07-16 13.20 13.43 13.02 308,208,800 13.17 12.78
09-07-15 13.23 13.62 13.10 371,943,700 13.42 13.02
09-07-14 13.21 13.23 12.79 272,335,100 12.91 12.53
09-07-13 12.37 12.99 12.27 392,441,900 12.99 12.60
09-07-10 11.87 11.96 11.58 212,285,000 11.88 11.53
Date Open High Low Vol Cls adjCls
09-07-09 12.10 12.25 11.84 273,316,500 11.97 11.61
09-07-08 12.19 12.29 11.27 570,440,000 11.84 11.49
09-07-07 12.15 12.37 11.95 275,460,100 12.15 11.79
09-07-06 12.47 12.59 11.84 377,832,200 12.15 11.79
09-07-02 12.79 13.05 12.62 215,974,600 12.64 12.26
09-07-01 13.27 13.45 13.04 243,363,600 13.05 12.66
09-06-30 13.26 13.48 12.94 306,341,500 13.20 12.81
09-06-29 12.79 13.19 12.52 333,302,300 13.19 12.80
09-06-26 12.34 12.78 12.27 341,830,600 12.75 12.37
Date Open High Low Vol Cls adjCls
09-06-25 12.09 12.36 12.01 330,425,500 12.35 11.98
09-06-24 12.45 12.67 12.18 334,262,900 12.35 11.98
09-06-23 12.11 12.44 11.93 358,378,200 12.23 11.87
09-06-22 12.88 13.05 11.94 433,445,300 11.94 11.59
09-06-19 13.10 13.35 12.83 433,963,600 13.22 12.83
09-06-18 12.40 12.95 12.34 341,091,800 12.90 12.52
09-06-17 12.56 12.76 12.02 444,130,500 12.30 11.93
09-06-16 13.40 13.40 12.72 370,863,900 12.73 12.35
09-06-15 13.62 13.69 13.16 345,381,600 13.33 12.93
Date Open High Low Vol Cls adjCls
09-06-12 13.30 13.93 13.23 448,295,800 13.72 13.31
09-06-11 12.20 13.22 12.19 530,063,800 12.97 12.58
09-06-10 12.12 12.35 11.93 328,393,900 11.98 11.62
09-06-09 12.14 12.15 11.93 203,171,000 12.06 11.70
09-06-08 11.77 12.18 11.66 246,762,300 12.06 11.70
09-06-05 12.24 12.33 11.86 369,767,900 11.86 11.51
09-06-04 11.37 11.87 11.20 316,481,900 11.87 11.52
09-06-03 11.37 11.54 11.14 236,543,800 11.21 10.88
09-06-02 11.19 11.60 11.10 311,852,000 11.41 11.06
Date Open High Low Vol Cls adjCls
09-06-01 11.41 11.75 11.21 350,813,400 11.21 10.87
09-05-29 11.49 11.50 10.97 370,618,000 11.27 10.93
09-05-28 10.91 11.30 10.57 464,520,100 11.30 10.95
09-05-27 11.32 11.54 10.91 539,898,200 10.91 10.58
09-05-26 10.90 11.27 10.81 495,077,300 10.98 10.64
09-05-22 11.60 11.65 10.75 502,447,400 11.07 10.73
09-05-21 11.45 11.97 11.20 587,487,600 11.41 11.06
09-05-20 11.88 12.24 11.21 1,197,984,500 11.49 11.14
09-05-19 11.95 12.24 11.25 506,343,300 11.25 10.91
Date Open High Low Vol Cls adjCls
09-05-18 11.55 12.10 11.52 553,623,400 11.73 11.37
09-05-15 11.34 11.63 10.58 324,124,400 10.67 10.34
09-05-14 10.82 11.57 10.61 440,641,900 11.31 10.96
09-05-13 11.93 11.95 11.01 391,486,200 11.01 10.67
09-05-12 13.23 13.28 12.12 412,128,100 12.26 11.89
09-05-11 13.60 13.95 12.94 411,170,100 12.94 12.54
09-05-08 14.23 14.62 13.55 681,310,400 14.17 13.74
09-05-07 14.75 15.07 12.78 946,806,700 13.51 13.10
09-05-06 11.93 12.85 11.51 924,590,100 12.69 12.30
Date Open High Low Vol Cls adjCls
09-05-05 10.27 11.12 10.10 550,673,100 10.84 10.51
09-05-04 8.89 10.45 8.82 582,512,600 10.38 10.06
09-05-01 8.79 9.02 8.55 299,754,800 8.70 8.43
09-04-30 9.12 9.26 8.80 343,739,500 8.93 8.66
09-04-29 8.47 8.84 8.36 457,954,600 8.68 8.41
09-04-28 8.04 8.68 8.00 467,568,100 8.15 7.90
09-04-27 8.66 9.29 8.65 332,356,100 8.92 8.65
09-04-24 9.06 9.47 8.70 589,862,000 9.10 8.82
09-04-23 8.59 8.92 8.23 561,041,900 8.82 8.55
Date Open High Low Vol Cls adjCls
09-04-22 8.43 9.24 8.13 620,909,200 8.26 8.01
09-04-21 7.21 8.93 7.00 867,931,700 8.76 8.49
09-04-20 9.75 9.89 8.02 802,467,300 8.02 7.77
09-04-17 10.68 11.23 10.30 487,364,200 10.60 10.28
09-04-16 10.89 10.90 10.26 383,207,300 10.34 10.02
09-04-15 9.68 10.52 9.27 556,590,300 10.44 10.12
09-04-14 11.18 11.58 10.06 666,610,100 10.09 9.78
09-04-13 9.40 11.12 9.16 687,385,400 11.02 10.68
09-04-09 8.15 9.85 8.00 1,029,694,600 9.55 9.26
Date Open High Low Vol Cls adjCls
09-04-08 7.49 7.55 6.91 309,546,200 7.06 6.84
09-04-07 7.22 7.58 7.21 264,002,200 7.36 7.14
09-04-06 7.24 7.64 7.14 290,223,200 7.48 7.25
09-04-03 7.09 7.61 6.65 348,608,900 7.60 7.37
09-04-02 7.85 7.87 7.07 512,639,600 7.24 7.02
09-04-01 6.45 7.22 6.44 421,386,100 7.05 6.83
09-03-31 6.36 6.89 6.25 422,256,900 6.82 6.61
09-03-30 6.70 6.75 6.02 486,926,900 6.03 5.85
09-03-27 7.20 7.74 7.13 383,537,100 7.34 7.12
Date Open High Low Vol Cls adjCls
09-03-26 7.88 7.96 7.14 479,338,200 7.58 7.35
09-03-25 7.77 7.99 6.96 620,457,600 7.70 7.46
09-03-24 7.32 7.99 7.07 524,215,100 7.22 7.00
09-03-23 7.37 7.89 6.90 569,334,700 7.80 7.56
09-03-20 6.97 6.99 5.98 572,920,000 6.19 6.00
09-03-19 8.43 8.57 6.82 622,301,500 6.93 6.72
09-03-18 6.36 7.67 6.22 664,772,200 7.67 7.44
09-03-17 6.07 6.36 5.80 429,150,400 6.27 6.08
09-03-16 6.22 6.95 6.03 537,893,100 6.18 5.99
Date Open High Low Vol Cls adjCls
09-03-13 6.25 6.45 5.65 568,457,500 5.76 5.58
09-03-12 4.92 5.99 4.84 544,222,900 5.85 5.67
09-03-11 5.30 5.50 4.51 451,780,400 4.93 4.78
09-03-10 4.35 4.80 4.20 419,616,900 4.79 4.64
09-03-09 3.22 3.77 3.20 298,867,900 3.75 3.64
09-03-06 3.29 3.54 3.00 281,698,600 3.14 3.04
09-03-05 3.40 3.51 3.12 282,814,100 3.17 3.07
09-03-04 3.38 4.03 3.38 262,493,200 3.59 3.48
09-03-03 3.95 4.08 3.57 347,261,200 3.65 3.53
Date Open High Low Vol Cls adjCls
09-03-02 3.61 3.92 3.27 437,894,200 3.63 3.51
09-02-27 4.25 4.89 3.95 476,468,300 3.95 3.82
09-02-26 5.61 5.89 5.11 449,243,000 5.32 5.14
09-02-25 4.81 5.50 4.20 593,460,500 5.16 4.99
09-02-24 4.03 4.75 3.86 510,482,600 4.73 4.57
09-02-23 4.29 4.48 3.82 511,845,600 3.91 3.78
09-02-20 3.61 4.09 2.53 840,283,700 3.79 3.66
09-02-19 4.06 4.68 3.86 406,830,800 3.93 3.80
09-02-18 5.16 5.21 4.51 327,604,800 4.57 4.42
Date Open High Low Vol Cls adjCls
09-02-17 5.07 5.20 4.87 278,175,000 4.90 4.74
09-02-13 5.68 5.87 5.55 239,879,500 5.57 5.38
09-02-12 5.72 5.92 5.35 370,215,500 5.87 5.67
09-02-11 5.80 6.14 5.71 396,772,000 6.07 5.87
09-02-10 6.85 6.89 5.48 608,904,400 5.56 5.38
09-02-09 6.57 7.05 6.31 461,430,100 6.89 6.66
09-02-06 5.39 6.49 5.36 725,522,500 6.13 5.93
09-02-05 4.56 4.96 3.77 757,557,100 4.84 4.68
09-02-04 5.47 5.54 4.62 610,037,800 4.70 4.54
Date Open High Low Vol Cls adjCls
09-02-03 6.16 6.16 5.19 355,724,700 5.30 5.12
09-02-02 6.20 6.66 5.82 291,276,500 6.00 5.80
09-01-30 6.88 6.92 6.35 220,955,000 6.58 6.36
09-01-29 6.96 7.20 6.71 175,314,200 6.78 6.55
09-01-28 7.64 7.81 7.10 357,522,100 7.39 7.14
09-01-27 6.30 6.61 6.20 190,621,000 6.50 6.28
09-01-26 6.46 6.98 6.00 267,222,800 6.00 5.80
09-01-23 5.37 6.28 5.30 301,305,600 6.24 6.03
09-01-22 6.37 6.40 5.50 362,515,000 5.71 5.52
Date Open High Low Vol Cls adjCls
09-01-21 5.54 6.88 5.36 438,488,400 6.68 6.46
09-01-20 6.48 6.50 5.05 413,433,500 5.10 4.93
09-01-16 8.99 9.32 7.00 494,599,400 7.18 6.94
09-01-15 9.70 9.72 7.35 552,512,600 8.32 8.04
09-01-14 10.09 10.48 10.09 166,801,200 10.20 9.86
09-01-13 11.19 11.25 10.46 242,917,900 10.65 10.30
09-01-12 12.86 12.90 11.32 122,567,000 11.43 11.05
09-01-09 13.68 13.78 12.95 74,813,700 12.99 12.56
09-01-08 13.82 13.99 13.35 93,943,500 13.54 13.09
Date Open High Low Vol Cls adjCls
09-01-07 14.11 14.13 13.61 112,810,000 13.71 13.25
09-01-06 14.27 14.81 14.07 111,015,400 14.28 13.81
09-01-05 14.38 14.55 13.89 93,640,500 13.98 13.52
09-01-02 13.92 14.57 13.71 86,580,700 14.33 13.85
08-12-31 13.09 14.12 13.00 113,351,000 14.08 13.61
08-12-30 13.09 13.24 12.66 72,897,800 13.24 12.80
08-12-29 13.57 13.73 12.68 62,741,300 12.94 12.51
08-12-26 13.66 13.80 13.29 43,646,200 13.36 12.92
08-12-24 12.75 13.56 12.74 38,022,300 13.53 13.08
Date Open High Low Vol Cls adjCls
08-12-23 13.43 13.58 12.72 68,454,600 12.75 12.33
08-12-22 13.90 14.01 13.21 72,654,800 13.53 13.08
08-12-19 14.07 14.37 13.60 104,069,400 13.80 13.34
08-12-18 14.85 15.11 13.91 102,574,800 13.96 13.50
08-12-17 14.82 15.39 14.50 96,214,400 14.62 14.13
08-12-16 14.18 15.20 13.51 183,131,000 15.10 14.60
08-12-15 15.05 15.10 13.90 81,959,400 14.11 13.64
08-12-12 14.11 15.09 13.90 119,512,500 14.93 14.43
08-12-11 16.33 16.37 14.83 107,442,900 14.91 14.41
Date Open High Low Vol Cls adjCls
08-12-10 17.27 17.36 16.05 88,454,000 16.69 16.14
08-12-09 17.40 17.94 16.90 116,333,600 16.95 16.39
08-12-08 16.19 18.00 16.05 164,101,500 17.84 17.25
08-12-05 13.90 15.46 13.75 140,156,600 15.24 14.73
08-12-04 14.74 15.36 13.93 107,562,100 14.34 13.86
08-12-03 13.70 15.18 13.39 128,501,000 15.05 14.55
08-12-02 13.46 14.69 12.91 136,087,200 14.37 13.58
08-12-01 15.59 15.60 12.77 127,347,400 12.85 12.15
08-11-28 15.43 16.39 15.41 52,660,100 16.25 15.36
Date Open High Low Vol Cls adjCls
08-11-26 14.32 15.46 13.75 118,890,800 15.43 14.59
08-11-25 15.23 15.50 13.91 145,943,000 14.80 13.99
08-11-24 12.59 14.85 12.43 197,880,500 14.59 13.79
08-11-21 12.08 12.16 10.01 229,691,500 11.47 10.84
08-11-20 12.81 13.24 11.00 196,136,500 11.25 10.63
08-11-19 14.81 14.98 12.93 173,059,700 13.06 12.34
08-11-18 15.17 15.72 14.54 149,127,600 15.19 14.36
08-11-17 16.21 16.28 14.98 130,129,600 15.03 14.21
08-11-14 16.84 18.04 16.20 124,550,600 16.42 15.52
Date Open High Low Vol Cls adjCls
08-11-13 17.16 17.40 14.88 197,772,100 17.10 16.16
08-11-12 18.35 18.84 17.00 101,948,600 17.00 16.07
08-11-11 19.15 19.33 18.25 103,837,200 18.69 17.67
08-11-10 21.05 21.14 19.05 79,599,800 19.48 18.41
08-11-07 20.44 20.74 19.95 82,003,200 20.49 19.37
08-11-06 21.62 22.31 19.96 118,548,800 20.12 19.02
08-11-05 24.11 24.35 21.56 88,416,800 21.75 20.56
08-11-04 24.03 24.62 23.47 89,542,600 24.53 23.19
08-11-03 23.97 24.06 23.10 59,182,300 23.61 22.32
Date Open High Low Vol Cls adjCls
08-10-31 22.35 24.17 22.35 134,621,200 24.17 22.85
08-10-30 23.31 23.48 22.17 77,086,600 22.78 21.53
08-10-29 23.00 23.81 22.10 110,623,200 22.32 21.10
08-10-28 21.29 23.27 20.02 110,456,600 23.02 21.76
08-10-27 20.87 21.80 20.49 73,489,800 20.53 19.41
08-10-24 20.49 22.27 20.49 106,422,900 21.07 19.92
08-10-23 22.58 23.20 21.56 97,334,900 23.00 21.74
08-10-22 23.44 24.39 21.66 99,175,000 22.66 21.42
08-10-21 23.95 24.92 23.70 75,498,200 23.97 22.66
Date Open High Low Vol Cls adjCls
08-10-20 23.92 24.45 23.01 84,862,900 24.40 23.06
08-10-17 23.54 24.78 23.16 113,718,000 23.24 21.97
08-10-16 24.41 25.02 22.11 132,357,000 24.25 22.92
08-10-15 25.40 26.08 23.60 118,298,900 23.82 22.52
08-10-14 26.43 27.21 25.00 213,923,300 26.53 25.08
08-10-13 23.78 24.31 21.65 169,776,400 22.79 21.54
08-10-10 19.40 22.15 18.99 212,897,700 20.87 19.73
08-10-09 23.33 24.00 19.51 197,845,600 19.63 18.56
08-10-08 20.35 23.70 20.01 322,727,700 22.10 20.89
Date Open High Low Vol Cls adjCls
08-10-07 29.65 30.24 23.77 143,285,000 23.77 22.47
08-10-06 31.78 33.49 30.78 82,372,200 32.22 30.46
08-10-03 37.86 38.50 34.02 71,040,700 34.48 32.59
08-10-02 37.84 38.44 36.31 60,475,000 36.37 34.38
08-10-01 34.57 38.50 34.22 77,465,900 38.13 36.04
08-09-30 32.40 35.43 31.85 79,197,200 35.00 33.08
08-09-29 36.70 36.70 30.25 102,415,400 30.25 28.59
08-09-26 33.76 37.50 33.29 71,964,400 36.70 34.69
08-09-25 34.07 35.50 33.52 60,479,300 34.37 32.49
Date Open High Low Vol Cls adjCls
08-09-24 33.77 34.58 33.00 46,292,200 33.07 31.26
08-09-23 34.40 35.45 32.00 54,546,200 33.30 31.48
08-09-22 35.97 35.99 34.00 64,641,500 34.15 32.28
08-09-19 38.54 39.50 34.41 169,634,200 37.48 35.43
08-09-18 28.12 32.10 26.86 225,157,700 30.58 28.91
08-09-17 28.62 29.40 26.52 174,479,800 27.20 25.71
08-09-16 25.03 29.75 25.00 174,575,700 29.55 27.93
08-09-15 28.23 30.11 26.55 275,947,400 26.55 25.10
08-09-12 32.28 34.40 32.10 79,018,300 33.74 31.89
Date Open High Low Vol Cls adjCls
08-09-11 30.96 33.23 30.37 93,465,600 33.06 31.25
08-09-10 32.97 33.36 31.20 88,138,200 32.40 30.63
08-09-09 34.30 35.10 32.30 107,012,300 32.52 30.74
08-09-08 35.26 35.70 33.45 164,205,500 34.73 32.83
08-09-05 30.08 32.29 29.82 85,388,200 32.23 30.47
08-09-04 32.58 32.80 30.50 70,001,300 30.60 28.92
08-09-03 32.21 32.99 31.55 71,778,400 32.96 31.16
08-09-02 32.73 33.14 32.06 70,626,400 32.63 30.24
08-08-29 30.99 31.48 30.72 40,830,800 31.14 28.86
Date Open High Low Vol Cls adjCls
08-08-28 30.19 31.43 29.80 64,508,600 31.43 29.13
08-08-27 29.17 29.84 28.79 39,123,300 29.65 27.48
08-08-26 29.05 29.49 28.45 43,496,300 29.02 26.89
08-08-25 29.94 30.05 28.85 41,479,400 28.96 26.84
08-08-22 29.98 30.43 29.28 55,439,800 30.21 28.00
08-08-21 28.65 29.35 27.98 49,905,900 29.04 26.91
08-08-20 28.30 29.40 27.72 63,148,100 29.29 27.14
08-08-19 28.96 29.00 27.75 71,296,800 28.08 26.02
08-08-18 30.71 30.81 29.30 59,555,500 29.30 27.15
Date Open High Low Vol Cls adjCls
08-08-15 30.50 31.50 30.26 55,464,900 30.70 28.45
08-08-14 28.94 30.49 28.63 64,682,500 30.18 27.97
08-08-13 30.48 30.65 28.50 98,225,700 28.86 26.74
08-08-12 32.96 33.00 30.84 59,264,100 31.13 28.85
08-08-11 32.18 33.98 32.02 63,158,700 33.38 30.93
08-08-08 30.97 32.75 30.77 61,163,900 32.25 29.89
08-08-07 32.76 33.54 31.15 77,877,400 31.52 29.21
08-08-06 33.02 33.98 32.22 55,622,800 33.45 31.00
08-08-05 33.28 34.20 33.05 74,277,800 33.58 31.12
Date Open High Low Vol Cls adjCls
08-08-04 32.60 33.60 31.70 59,095,000 32.62 30.23
08-08-01 33.20 33.50 31.93 58,692,700 33.33 30.89
08-07-31 32.73 33.84 32.12 66,288,700 32.90 30.49
08-07-30 33.38 34.50 31.99 119,467,100 33.61 31.15
08-07-29 28.16 32.22 27.80 109,271,100 32.22 29.86
08-07-28 29.34 30.59 27.94 73,281,800 28.06 26.00
08-07-25 30.60 31.09 29.01 89,735,800 29.58 27.41
08-07-24 33.67 34.00 30.48 120,641,100 30.64 28.39
08-07-23 32.05 34.26 31.75 159,601,900 33.44 30.99
Date Open High Low Vol Cls adjCls
08-07-22 27.85 33.44 27.20 139,814,700 32.35 29.98
08-07-21 30.31 30.90 28.20 163,781,600 28.56 26.47
08-07-18 27.46 27.99 25.60 157,811,600 27.49 25.48
08-07-17 23.95 26.50 23.80 189,147,600 26.50 24.56
08-07-16 19.45 22.92 19.04 191,122,800 22.67 21.01
08-07-15 19.55 20.27 18.44 186,221,000 18.52 17.16
08-07-14 22.80 22.94 20.05 102,861,100 20.15 18.67
08-07-11 21.31 22.47 20.84 133,737,500 21.67 20.08
08-07-10 21.62 23.20 21.28 112,748,800 22.36 20.72
Date Open High Low Vol Cls adjCls
08-07-09 23.59 24.00 21.87 97,149,900 22.06 20.44
08-07-08 21.56 23.67 21.12 104,967,400 23.54 21.81
08-07-07 22.61 22.95 21.10 98,083,400 21.53 19.95
08-07-03 22.75 22.88 21.72 46,598,700 22.40 20.76
08-07-02 24.05 24.29 22.54 76,056,000 22.54 20.89
08-07-01 23.31 24.23 22.67 105,853,900 23.81 22.06
08-06-30 24.74 25.04 22.44 79,478,800 23.87 22.12
08-06-27 25.00 25.44 24.25 83,313,400 24.59 22.79
08-06-26 25.88 25.88 24.73 96,150,100 24.81 22.99
Date Open High Low Vol Cls adjCls
08-06-25 26.89 27.94 26.35 72,567,600 26.61 24.66
08-06-24 25.97 26.84 25.55 74,750,100 26.62 24.67
08-06-23 27.18 27.26 25.83 69,725,400 25.88 23.98
08-06-20 27.31 28.10 26.95 89,929,700 27.10 25.11
08-06-19 28.46 28.47 26.98 104,447,300 28.14 26.08
08-06-18 28.85 28.95 28.00 73,024,600 28.37 26.29
08-06-17 30.72 30.89 29.17 44,534,100 29.24 27.10
08-06-16 29.67 30.76 29.45 45,187,700 30.32 28.10
08-06-13 29.78 29.90 29.04 51,467,700 29.78 27.60
Date Open High Low Vol Cls adjCls
08-06-12 29.05 30.04 29.00 61,131,700 29.44 27.28
08-06-11 30.05 30.18 28.83 68,528,000 28.85 26.74
08-06-10 29.35 30.53 29.32 61,912,700 29.62 27.45
08-06-09 30.78 30.85 29.34 69,906,600 29.61 27.44
08-06-06 31.65 31.69 30.39 70,192,800 30.50 28.26
08-06-05 32.14 32.38 31.56 52,548,300 31.99 29.65
08-06-04 32.31 32.60 31.81 61,136,800 31.99 29.65
08-06-03 33.80 33.93 32.90 47,951,400 33.31 30.28
08-06-02 33.84 33.94 33.20 39,784,200 33.58 30.52
Date Open High Low Vol Cls adjCls
08-05-30 34.80 34.87 33.98 31,973,900 34.01 30.91
08-05-29 33.78 34.77 33.67 37,973,700 34.60 31.45
08-05-28 34.44 34.48 33.25 46,624,900 33.87 30.78
08-05-27 34.02 34.35 33.71 37,972,000 34.17 31.06
08-05-23 34.58 34.62 33.90 42,429,400 33.93 30.84
08-05-22 34.75 35.33 34.49 40,330,700 34.73 31.57
08-05-21 35.40 35.55 34.50 44,293,800 34.63 31.48
08-05-20 35.84 35.95 35.27 36,536,800 35.39 32.17
08-05-19 36.22 36.72 35.65 37,786,200 36.10 32.81
Date Open High Low Vol Cls adjCls
08-05-16 36.78 36.82 36.04 32,144,800 36.17 32.87
08-05-15 36.88 36.89 36.11 46,841,100 36.71 33.37
08-05-14 36.74 37.00 36.50 28,741,400 36.80 33.45
08-05-13 37.46 37.60 36.50 35,473,600 36.61 33.27
08-05-12 36.82 37.58 36.76 26,709,900 37.44 34.03
08-05-09 37.21 37.47 36.53 43,012,400 36.65 33.31
08-05-08 38.21 38.31 37.22 36,001,600 37.33 33.93
08-05-07 39.28 39.42 37.85 36,551,000 38.00 34.54
08-05-06 38.66 39.44 38.11 35,600,200 39.24 35.67
Date Open High Low Vol Cls adjCls
08-05-05 39.40 39.53 38.80 32,767,200 38.97 35.42
08-05-02 40.10 40.65 39.39 44,354,600 39.79 36.17
08-05-01 37.66 39.49 37.56 41,524,300 39.39 35.80
08-04-30 38.01 38.44 37.42 33,748,000 37.54 34.12
08-04-29 38.07 38.43 37.69 28,257,700 37.86 34.41
08-04-28 38.38 38.57 37.86 24,256,800 38.18 34.70
08-04-25 38.27 38.68 37.54 34,667,400 38.30 34.81
08-04-24 37.01 38.19 36.89 39,720,600 37.87 34.42
08-04-23 37.20 37.33 36.50 30,227,300 36.86 33.50
Date Open High Low Vol Cls adjCls
08-04-22 37.62 37.72 36.70 42,136,100 37.00 33.63
08-04-21 37.79 38.25 37.36 38,324,400 37.61 34.18
08-04-18 38.47 39.62 38.12 48,291,900 38.56 35.05
08-04-17 36.71 37.74 36.25 30,100,100 37.47 34.06
08-04-16 36.40 36.98 36.13 38,112,700 36.98 33.61
08-04-15 36.11 36.46 35.27 44,341,600 35.58 32.34
08-04-14 36.40 36.54 35.44 44,191,700 35.58 32.34
08-04-11 37.17 37.88 36.80 35,756,400 36.94 33.57
08-04-10 37.94 38.30 37.36 37,341,200 37.69 34.26
Date Open High Low Vol Cls adjCls
08-04-09 38.63 38.80 37.86 31,935,100 37.93 34.47
08-04-08 39.18 39.30 38.25 39,627,900 38.38 34.88
08-04-07 39.85 40.40 39.36 32,126,700 39.50 35.90
08-04-04 40.22 40.28 39.31 31,394,100 39.41 35.82
08-04-03 39.69 40.67 39.24 31,047,600 40.37 36.69
08-04-02 40.89 41.50 40.02 40,527,100 40.30 36.63
08-04-01 39.26 40.88 39.19 52,432,700 40.86 37.14
08-03-31 38.15 40.00 37.78 37,031,600 37.91 34.46
08-03-28 38.78 39.15 37.98 38,462,100 38.07 34.60
Date Open High Low Vol Cls adjCls
08-03-27 40.01 40.38 38.61 42,795,300 38.64 35.12
08-03-26 40.23 40.45 39.00 51,047,100 39.84 36.21
08-03-25 41.65 42.25 40.70 52,389,000 40.97 37.24
08-03-24 41.75 43.46 41.45 62,674,600 42.45 38.58
08-03-20 38.85 41.99 38.61 69,566,900 41.86 38.05
08-03-19 39.28 40.46 38.39 61,962,200 38.56 35.05
08-03-18 37.07 38.93 36.50 68,660,600 38.93 35.38
08-03-17 34.36 36.40 34.25 67,553,100 35.96 32.68
08-03-14 37.48 37.61 35.20 57,591,200 35.69 32.44
Date Open High Low Vol Cls adjCls
08-03-13 36.36 37.55 35.45 53,560,500 37.14 33.76
08-03-12 37.34 38.90 36.98 41,747,400 37.03 33.66
08-03-11 36.90 37.75 35.58 68,076,000 37.72 34.28
08-03-10 37.13 37.20 35.15 50,356,100 35.31 32.09
08-03-07 36.04 37.57 35.90 43,862,700 36.74 33.39
08-03-06 36.95 37.23 36.28 51,961,200 36.52 33.19
08-03-05 38.65 38.73 37.21 51,850,800 37.55 34.13
08-03-04 38.76 39.09 37.78 46,582,400 38.78 34.67
08-03-03 39.74 39.96 38.57 37,261,500 39.18 35.02
Date Open High Low Vol Cls adjCls
08-02-29 41.02 41.07 39.54 39,711,500 39.74 35.52
08-02-28 42.59 42.74 41.35 34,949,400 41.42 37.03
08-02-27 42.35 43.25 42.19 29,710,100 42.88 38.33
08-02-26 42.71 43.22 42.33 30,539,700 42.72 38.19
08-02-25 42.27 43.03 41.72 29,972,200 42.94 38.38
08-02-22 42.30 42.65 41.03 33,756,000 42.60 38.08
08-02-21 43.03 43.50 42.00 36,158,900 42.21 37.73
08-02-20 42.20 43.21 41.89 38,450,800 42.97 38.41
08-02-19 43.18 43.30 42.35 32,874,300 42.67 38.14
Date Open High Low Vol Cls adjCls
08-02-15 42.00 42.70 41.68 51,280,800 42.70 38.17
08-02-14 43.40 43.60 42.13 37,342,100 42.24 37.76
08-02-13 43.06 43.49 42.51 33,394,600 43.33 38.73
08-02-12 42.41 43.33 42.17 39,998,300 42.82 38.28
08-02-11 42.79 42.79 41.67 36,314,700 42.14 37.67
08-02-08 43.22 43.34 41.55 44,693,100 42.16 37.69
08-02-07 42.17 43.81 41.88 47,817,600 43.37 38.77
08-02-06 42.71 43.33 42.21 37,702,200 42.33 37.84
08-02-05 43.02 43.39 42.30 55,739,200 42.37 37.87
Date Open High Low Vol Cls adjCls
08-02-04 44.75 44.84 43.90 36,302,000 44.03 39.36
08-02-01 44.12 45.08 44.07 60,211,900 45.03 40.25
08-01-31 41.78 44.50 41.37 80,378,600 44.15 39.47
08-01-30 41.84 43.69 41.23 71,585,900 42.21 37.73
08-01-29 41.66 42.12 41.00 54,214,400 41.94 37.49
08-01-28 39.43 41.28 39.16 47,332,200 41.20 36.83
08-01-25 40.12 40.55 39.18 78,213,500 39.48 35.29
08-01-24 40.50 40.79 38.85 109,818,800 39.90 35.67
08-01-23 36.83 41.00 36.60 93,531,900 40.57 36.27
Date Open High Low Vol Cls adjCls
08-01-22 33.12 38.98 33.12 85,919,200 37.39 33.42
08-01-18 37.25 37.48 35.13 60,762,800 35.97 32.15
08-01-17 39.17 39.17 36.78 46,725,700 36.91 32.99
08-01-16 37.68 39.41 37.68 46,457,400 38.69 34.59
08-01-15 38.80 38.80 37.81 42,560,000 37.88 33.86
08-01-14 38.76 39.30 38.41 37,063,400 39.22 35.06
08-01-11 39.41 39.78 38.15 79,116,300 38.50 34.42
08-01-10 38.40 39.81 37.90 60,532,300 39.30 35.13
08-01-09 38.38 38.79 37.42 44,276,900 38.74 34.63
Date Open High Low Vol Cls adjCls
08-01-08 40.18 40.21 38.28 42,143,300 38.41 34.33
08-01-07 40.05 40.24 39.26 31,884,400 39.90 35.67
08-01-04 40.00 40.29 39.76 34,921,700 39.85 35.62
08-01-03 40.63 40.81 40.25 22,589,500 40.30 36.02
08-01-02 41.53 41.55 40.35 30,764,600 40.56 36.26
07-12-31 40.91 41.60 40.61 24,663,300 41.26 36.88
07-12-28 41.70 41.89 40.84 23,522,900 41.10 36.74
07-12-27 42.00 42.03 41.32 19,281,700 41.46 37.06
07-12-26 42.08 42.32 41.75 15,446,400 42.30 37.81
Date Open High Low Vol Cls adjCls
07-12-24 41.73 42.67 41.73 12,722,200 42.28 37.79
07-12-21 41.81 42.07 41.07 42,798,800 41.92 37.47
07-12-20 41.85 42.00 40.83 28,801,500 41.41 37.02
07-12-19 41.68 42.60 41.48 26,788,600 41.59 37.18
07-12-18 42.14 42.20 40.78 34,660,100 41.50 37.10
07-12-17 42.01 42.20 41.26 39,410,600 41.70 37.28
07-12-14 42.42 43.25 42.11 33,028,000 42.16 37.69
07-12-13 42.87 43.14 42.01 37,553,200 43.05 38.48
07-12-12 44.94 45.64 42.51 62,623,400 43.43 38.82
Date Open High Low Vol Cls adjCls
07-12-11 46.52 47.00 44.50 33,997,700 44.65 39.91
07-12-10 45.50 46.78 45.41 30,544,800 46.64 41.69
07-12-07 46.00 46.41 45.33 23,926,800 45.37 40.56
07-12-06 45.19 45.98 44.92 21,654,800 45.96 41.08
07-12-05 44.51 45.28 44.35 29,247,800 45.23 40.43
07-12-04 45.00 45.02 44.47 24,637,200 44.71 39.39
07-12-03 46.25 46.37 45.31 25,093,100 45.47 40.06
07-11-30 46.14 46.70 45.60 45,494,200 46.13 40.65
07-11-29 44.80 44.88 44.02 22,607,000 44.63 39.32
Date Open High Low Vol Cls adjCls
07-11-28 43.70 45.00 43.00 36,845,200 44.85 39.52
07-11-27 42.46 43.32 42.01 35,700,800 42.94 37.83
07-11-26 43.24 43.26 41.82 31,375,200 41.88 36.90
07-11-23 42.57 43.34 42.41 14,465,600 43.15 38.02
07-11-21 42.39 43.33 41.92 29,442,100 42.14 37.13
07-11-20 42.80 43.64 41.73 43,513,500 42.77 37.68
07-11-19 44.08 44.08 42.78 32,492,400 42.82 37.73
07-11-16 44.29 44.50 43.48 33,513,600 44.37 39.09
07-11-15 45.64 45.80 43.80 32,015,600 44.08 38.84
Date Open High Low Vol Cls adjCls
07-11-14 46.84 46.99 45.32 33,978,500 45.73 40.29
07-11-13 44.50 46.38 44.18 40,882,500 46.27 40.77
07-11-12 43.55 45.38 43.55 32,698,500 43.98 38.75
07-11-09 43.35 45.09 42.59 45,235,900 43.98 38.75
07-11-08 43.35 44.41 42.02 48,097,300 43.50 38.33
07-11-07 45.00 45.10 43.25 43,617,100 43.31 38.16
07-11-06 44.49 45.66 44.49 31,114,100 45.56 40.14
07-11-05 43.90 45.10 43.27 37,758,000 44.45 39.17
07-11-02 46.02 46.13 44.22 51,566,400 45.11 39.75
Date Open High Low Vol Cls adjCls
07-11-01 46.75 47.00 45.48 48,004,100 45.71 40.28
07-10-31 48.30 48.58 47.33 29,107,800 48.28 42.54
07-10-30 47.93 48.18 47.47 20,259,000 47.99 42.28
07-10-29 48.32 48.44 47.67 17,553,900 47.98 42.28
07-10-26 47.95 48.45 46.81 26,594,400 48.03 42.32
07-10-25 47.30 47.84 46.45 34,432,800 47.00 41.41
07-10-24 47.65 47.77 46.45 28,020,700 47.48 41.83
07-10-23 48.30 48.30 47.24 20,194,300 47.78 42.10
07-10-22 47.45 48.15 47.00 25,526,300 47.78 42.10
Date Open High Low Vol Cls adjCls
07-10-19 48.63 48.80 47.54 35,663,200 47.57 41.91
07-10-18 48.44 48.98 47.76 49,030,200 48.85 43.04
07-10-17 50.72 50.77 49.47 28,344,700 50.03 44.08
07-10-16 51.00 51.15 49.97 28,061,000 50.20 44.23
07-10-15 52.00 52.07 50.98 20,870,800 51.42 45.31
07-10-12 52.48 52.57 51.99 14,666,500 52.07 45.88
07-10-11 52.50 52.96 52.12 18,522,300 52.42 46.19
07-10-10 52.20 52.48 51.98 15,382,700 52.30 46.08
07-10-09 52.64 52.65 52.07 14,764,200 52.57 46.32
Date Open High Low Vol Cls adjCls
07-10-08 52.65 52.65 52.25 10,854,900 52.43 46.20
07-10-05 52.55 52.94 52.51 16,607,600 52.71 46.44
07-10-04 52.04 52.49 52.00 16,592,800 52.40 46.17
07-10-03 51.45 52.03 51.38 16,454,000 51.93 45.76
07-10-02 51.00 51.87 50.95 26,625,200 51.72 45.57
07-10-01 50.04 50.67 49.76 22,172,400 50.64 44.62
07-09-28 50.66 50.66 50.11 14,729,500 50.27 44.29
07-09-27 50.51 50.65 50.10 13,994,900 50.60 44.58
07-09-26 50.31 50.69 49.94 21,087,800 50.41 44.42
Date Open High Low Vol Cls adjCls
07-09-25 50.10 50.58 49.92 20,737,300 50.22 44.25
07-09-24 51.24 51.25 50.50 20,674,800 50.59 44.58
07-09-21 51.28 51.46 50.65 26,822,400 51.24 45.15
07-09-20 51.09 51.40 50.52 19,987,500 50.79 44.75
07-09-19 51.45 51.93 50.68 34,416,800 51.07 45.00
07-09-18 49.70 51.30 49.42 33,475,200 51.21 45.12
07-09-17 49.84 50.26 49.37 19,139,500 49.51 43.62
07-09-14 49.66 50.10 49.60 18,494,200 49.95 44.01
07-09-13 49.56 50.24 49.56 23,447,600 49.86 43.93
Date Open High Low Vol Cls adjCls
07-09-12 49.37 49.49 49.12 16,901,500 49.39 43.52
07-09-11 49.23 49.79 49.05 21,040,400 49.45 43.57
07-09-10 49.21 49.50 48.60 20,641,600 48.96 43.14
07-09-07 49.17 49.72 48.75 32,834,000 49.02 43.19
07-09-06 50.05 50.07 49.49 20,653,000 49.79 43.87
07-09-05 50.26 50.26 49.60 27,360,000 49.95 44.01
07-09-04 50.62 51.25 50.51 24,405,600 51.08 44.44
07-08-31 51.32 51.34 50.53 22,514,200 50.68 44.09
07-08-30 50.14 50.59 50.00 18,907,100 50.21 43.69
Date Open High Low Vol Cls adjCls
07-08-29 50.01 50.60 49.60 25,674,300 50.55 43.98
07-08-28 50.76 50.76 49.65 30,401,900 49.66 43.21
07-08-27 51.77 51.77 50.76 24,534,600 50.87 44.26
07-08-24 51.88 51.99 51.37 18,412,600 51.87 45.13
07-08-23 52.03 52.08 51.24 37,119,400 51.83 45.10
07-08-22 51.78 51.87 50.93 30,700,500 51.65 44.94
07-08-21 51.00 51.96 50.70 26,677,700 51.30 44.63
07-08-20 51.86 52.17 50.47 36,334,500 51.35 44.68
07-08-17 51.82 52.78 50.52 63,492,600 51.76 45.03
Date Open High Low Vol Cls adjCls
07-08-16 48.06 50.33 47.77 69,390,600 49.85 43.37
07-08-15 47.90 49.27 47.66 40,894,900 48.23 41.96
07-08-14 48.60 48.70 47.80 26,116,600 47.86 41.64
07-08-13 49.29 49.30 48.40 26,263,700 48.50 42.20
07-08-10 47.75 49.40 47.75 32,166,500 48.59 42.28
07-08-09 48.30 49.20 47.92 39,096,900 48.35 42.07
07-08-08 48.67 49.97 48.56 35,709,200 49.70 43.24
07-08-07 48.04 49.34 47.60 46,093,100 48.67 42.35
07-08-06 47.29 48.28 46.52 52,233,600 48.16 41.90
Date Open High Low Vol Cls adjCls
07-08-03 47.65 48.10 46.97 43,493,200 47.00 40.89
07-08-02 47.77 48.05 47.56 37,180,800 47.78 41.57
07-08-01 47.30 47.86 46.89 48,411,400 47.63 41.44
07-07-31 48.01 48.41 47.39 33,880,000 47.42 41.26
07-07-30 47.90 48.14 47.45 35,877,300 47.70 41.50
07-07-27 47.54 48.21 47.35 37,536,200 47.41 41.25
07-07-26 47.34 47.72 46.90 51,484,500 47.23 41.09
07-07-25 47.45 48.24 46.90 33,727,500 47.93 41.70
07-07-24 47.93 48.14 47.00 33,103,600 47.15 41.02
Date Open High Low Vol Cls adjCls
07-07-23 48.46 48.60 48.02 24,454,400 48.15 41.89
07-07-20 49.26 49.27 48.10 32,525,300 48.31 42.03
07-07-19 49.57 49.85 48.90 22,329,300 49.27 42.87
07-07-18 49.36 49.78 48.54 28,540,200 49.36 42.95
07-07-17 49.73 50.20 49.70 19,572,700 49.80 43.33
07-07-16 49.34 49.98 49.34 14,072,800 49.62 43.17
07-07-13 49.55 49.82 49.35 14,025,900 49.50 43.07
07-07-12 48.60 49.55 48.51 18,427,900 49.53 43.09
07-07-11 48.37 49.06 48.12 24,178,900 48.51 42.21
Date Open High Low Vol Cls adjCls
07-07-10 48.60 48.73 48.27 27,025,200 48.36 42.08
07-07-09 49.00 49.17 48.78 21,405,600 48.81 42.47
07-07-06 49.31 49.37 48.85 20,671,200 49.15 42.76
07-07-05 49.04 49.65 49.03 12,644,600 49.37 42.96
07-07-03 49.49 49.70 49.24 8,331,400 49.55 43.11
07-07-02 49.15 49.35 48.98 11,098,100 49.32 42.91
07-06-29 49.23 49.35 48.59 19,179,000 48.89 42.54
07-06-28 49.23 49.46 48.76 15,200,500 49.09 42.71
07-06-27 48.79 49.20 48.55 16,095,400 49.19 42.80
Date Open High Low Vol Cls adjCls
07-06-26 49.15 49.40 48.80 21,003,400 48.80 42.46
07-06-25 49.18 49.48 48.66 20,984,900 48.85 42.50
07-06-22 49.84 49.89 48.95 35,893,600 48.95 42.59
07-06-21 50.02 50.13 49.71 19,282,200 49.89 43.41
07-06-20 50.70 50.80 49.94 21,505,400 49.98 43.49
07-06-19 50.17 50.83 50.15 25,301,000 50.55 43.98
07-06-18 50.01 50.14 49.83 13,196,100 49.91 43.43
07-06-15 50.17 50.38 49.99 27,194,200 50.08 43.57
07-06-14 50.36 50.45 50.00 17,525,600 50.08 43.57
Date Open High Low Vol Cls adjCls
07-06-13 50.00 50.38 49.75 19,863,000 50.36 43.82
07-06-12 49.85 50.10 49.65 16,877,600 49.66 43.21
07-06-11 50.10 50.29 49.81 13,209,900 50.05 43.55
07-06-08 49.92 50.28 49.56 18,402,800 50.26 43.73
07-06-07 50.30 50.50 49.74 21,053,100 49.79 43.32
07-06-06 50.50 50.65 50.26 14,588,700 50.33 43.79
07-06-05 50.78 50.80 50.55 12,630,000 50.66 44.08
07-06-04 50.78 50.92 50.62 12,758,700 50.85 44.24
07-06-01 50.75 50.99 50.48 14,293,500 50.78 44.18
Date Open High Low Vol Cls adjCls
07-05-31 50.96 51.04 50.47 15,938,900 50.71 44.12
07-05-30 50.65 51.19 50.49 16,051,700 50.81 44.21
07-05-29 51.23 51.50 51.16 14,373,200 51.19 44.05
07-05-25 51.20 51.25 50.79 11,556,400 51.20 44.06
07-05-24 51.70 51.74 50.96 17,259,600 51.05 43.93
07-05-23 51.70 51.90 51.33 13,478,000 51.35 44.19
07-05-22 51.21 51.62 51.17 16,403,900 51.50 44.32
07-05-21 51.30 51.35 51.07 14,297,800 51.23 44.09
07-05-18 51.32 51.37 51.11 14,634,500 51.28 44.13
Date Open High Low Vol Cls adjCls
07-05-17 51.15 51.25 50.87 14,744,800 51.13 44.00
07-05-16 51.34 51.42 50.86 18,972,400 51.12 43.99
07-05-15 50.99 51.39 50.92 15,653,600 50.94 43.84
07-05-14 51.03 51.15 50.56 16,609,200 50.78 43.70
07-05-11 50.82 51.09 50.62 11,040,500 50.95 43.84
07-05-10 51.45 51.47 50.54 17,866,500 50.58 43.53
07-05-09 51.32 51.63 51.19 16,584,300 51.45 44.28
07-05-08 51.28 51.49 51.09 10,795,300 51.40 44.23
07-05-07 51.48 51.56 51.28 11,593,100 51.42 44.25
Date Open High Low Vol Cls adjCls
07-05-04 51.50 51.56 51.09 13,558,200 51.24 44.09
07-05-03 51.22 51.58 51.10 12,718,400 51.23 44.09
07-05-02 51.02 51.19 50.92 11,477,800 51.01 43.90
07-05-01 51.00 51.25 50.67 14,725,300 50.93 43.83
07-04-30 50.93 51.22 50.77 19,515,200 50.90 43.80
07-04-27 50.72 50.85 50.40 15,118,100 50.77 43.69
07-04-26 51.00 51.17 50.65 14,693,900 50.72 43.65
07-04-25 50.84 51.24 50.50 16,116,700 51.23 44.09
07-04-24 50.65 50.90 50.25 15,076,800 50.62 43.56
Date Open High Low Vol Cls adjCls
07-04-23 51.04 51.29 50.32 22,349,400 50.51 43.47
07-04-20 51.30 51.30 50.33 29,384,700 51.04 43.92
07-04-19 51.34 51.39 50.73 25,404,800 50.91 43.81
07-04-18 51.43 52.20 51.25 19,115,500 51.82 44.59
07-04-17 51.30 51.50 51.09 13,395,400 51.30 44.15
07-04-16 50.80 51.68 50.75 18,774,400 51.23 44.09
07-04-13 50.44 50.58 50.15 12,906,200 50.42 43.39
07-04-12 50.52 50.52 50.06 12,953,900 50.28 43.27
07-04-11 51.07 51.07 50.31 15,268,300 50.51 43.47
Date Open High Low Vol Cls adjCls
07-04-10 50.94 51.18 50.81 10,498,700 51.07 43.95
07-04-09 50.90 50.96 50.52 9,290,300 50.86 43.77
07-04-05 50.73 50.92 50.38 10,748,700 50.85 43.76
07-04-04 50.94 51.03 50.59 11,108,100 50.89 43.79
07-04-03 50.60 50.89 50.46 13,101,600 50.86 43.77
07-04-02 51.20 51.25 50.12 16,943,000 50.43 43.40
07-03-30 51.17 51.41 50.28 16,151,700 51.02 43.91
07-03-29 51.02 51.25 50.68 13,947,300 51.19 44.05
07-03-28 51.44 51.48 50.50 19,919,100 50.77 43.69
Date Open High Low Vol Cls adjCls
07-03-27 51.56 52.00 51.35 20,025,700 51.84 44.61
07-03-26 51.70 51.71 50.92 13,472,600 51.56 44.37
07-03-23 51.70 52.00 51.41 13,102,700 51.69 44.48
07-03-22 51.98 52.15 51.41 20,661,200 51.64 44.44
07-03-21 50.78 52.00 50.58 21,716,000 51.86 44.63
07-03-20 50.37 50.83 50.31 10,061,800 50.76 43.68
07-03-19 49.80 50.39 49.35 12,994,400 50.37 43.35
07-03-16 50.27 50.47 49.50 21,922,100 49.62 42.70
07-03-15 49.63 50.82 49.54 19,655,200 50.10 43.11
Date Open High Low Vol Cls adjCls
07-03-14 49.52 49.92 48.36 25,008,800 49.77 42.83
07-03-13 51.08 51.08 49.26 25,463,400 49.46 42.56
07-03-12 50.95 51.18 50.70 10,574,300 51.09 43.97
07-03-09 51.15 51.21 50.67 10,723,700 50.95 43.84
07-03-08 50.88 51.33 50.59 13,333,900 50.77 43.69
07-03-07 51.03 51.10 50.41 14,548,500 50.59 43.54
07-03-06 50.10 51.09 50.10 16,716,600 50.94 43.84
07-03-05 49.60 50.28 49.56 18,612,500 49.64 42.72
07-03-02 50.10 50.34 49.82 17,183,400 50.01 43.04
Date Open High Low Vol Cls adjCls
07-03-01 50.25 50.90 49.80 25,006,600 50.38 43.35
07-02-28 50.87 51.50 50.36 27,398,400 50.83 43.74
07-02-27 52.20 52.61 49.00 31,633,500 50.80 43.23
07-02-26 53.09 53.15 52.60 16,356,500 52.79 44.93
07-02-23 53.28 53.74 52.78 16,807,800 52.86 44.99
07-02-22 53.85 54.10 53.49 10,215,100 53.70 45.70
07-02-21 53.75 53.97 53.71 11,771,600 53.91 45.88
07-02-20 53.87 54.17 53.71 9,998,000 54.05 46.00
07-02-16 53.64 54.07 53.60 10,815,700 54.05 46.00
Date Open High Low Vol Cls adjCls
07-02-15 54.08 54.21 53.70 16,916,400 53.85 45.83
07-02-14 53.76 54.17 53.57 12,189,700 54.05 46.00
07-02-13 53.09 53.79 53.09 10,682,100 53.73 45.73
07-02-12 53.20 53.31 52.98 10,685,400 53.04 45.14
07-02-09 53.32 53.50 52.66 11,423,700 52.99 45.10
07-02-08 53.35 53.39 53.00 13,669,800 53.32 45.38
07-02-07 53.35 53.49 53.25 9,509,500 53.36 45.41
07-02-06 52.77 53.33 52.75 13,702,200 53.21 45.29
07-02-05 52.74 53.12 52.37 11,112,400 52.88 45.00
Date Open High Low Vol Cls adjCls
07-02-02 52.83 53.16 52.73 12,651,800 52.74 44.89
07-02-01 52.76 52.97 52.65 12,647,800 52.84 44.97
07-01-31 52.00 52.80 51.85 19,232,300 52.58 44.75
07-01-30 51.52 52.13 51.36 17,991,300 52.12 44.36
07-01-29 51.99 52.25 51.35 22,157,900 51.46 43.80
07-01-26 52.52 52.80 51.72 22,715,300 52.04 44.29
07-01-25 53.20 53.22 52.34 20,091,400 52.40 44.60
07-01-24 53.47 53.48 52.56 25,262,700 53.20 45.28
07-01-23 53.25 53.52 52.90 17,367,300 53.32 45.38
Date Open High Low Vol Cls adjCls
07-01-22 53.64 54.05 53.54 15,563,000 53.65 45.66
07-01-19 53.46 53.64 53.25 12,794,000 53.59 45.61
07-01-18 53.45 53.55 53.21 10,111,100 53.29 45.35
07-01-17 53.50 53.71 53.15 12,746,800 53.32 45.38
07-01-16 53.46 53.53 53.31 12,006,200 53.44 45.48
07-01-12 53.24 53.60 53.24 13,012,400 53.38 45.43
07-01-11 53.50 53.65 53.18 14,645,200 53.26 45.33
07-01-10 53.26 53.70 53.16 10,083,900 53.58 45.60
07-01-09 53.60 53.71 52.97 12,546,500 53.50 45.53
Date Open High Low Vol Cls adjCls
07-01-08 53.46 53.64 52.80 9,685,900 53.45 45.49
07-01-05 53.59 53.59 53.03 10,205,000 53.24 45.31
07-01-04 53.33 53.89 53.05 13,175,000 53.67 45.68
07-01-03 53.40 54.18 52.99 16,028,200 53.33 45.39
06-12-29 53.65 53.78 53.25 7,612,900 53.39 45.44
06-12-28 53.80 53.96 53.51 7,024,400 53.65 45.66
06-12-27 53.88 54.05 53.50 8,905,300 53.77 45.76
06-12-26 53.40 54.01 53.38 10,028,200 53.70 45.70
06-12-22 53.64 53.66 53.04 8,402,700 53.35 45.40
Date Open High Low Vol Cls adjCls
06-12-21 53.89 54.01 53.43 10,445,800 53.51 45.54
06-12-20 53.70 53.79 53.42 8,999,000 53.66 45.67
06-12-19 53.42 53.89 53.40 10,902,300 53.58 45.60
06-12-18 53.47 53.77 53.36 12,915,300 53.63 45.64
06-12-15 53.22 53.47 52.86 22,369,800 53.32 45.38
06-12-14 53.10 53.48 52.72 13,389,700 53.17 45.25
06-12-13 53.20 53.39 52.95 13,299,700 53.09 45.18
06-12-12 52.45 52.95 52.35 14,986,000 52.80 44.94
06-12-11 51.86 52.77 51.83 18,229,300 52.55 44.72
Date Open High Low Vol Cls adjCls
06-12-08 52.30 52.38 51.32 32,237,800 51.66 43.97
06-12-07 52.62 52.85 52.40 12,408,800 52.49 44.67
06-12-06 52.75 53.03 52.60 13,045,300 52.69 44.84
06-12-05 52.66 52.83 52.30 16,918,300 52.79 44.93
06-12-04 52.50 53.02 52.20 28,801,800 52.65 44.81
06-12-01 53.83 54.00 53.01 14,482,400 53.50 45.53
06-11-30 54.02 54.15 53.66 11,314,900 53.85 45.83
06-11-29 54.06 54.14 53.71 9,322,900 54.02 45.97
06-11-28 53.92 54.49 53.78 11,998,100 54.27 45.71
Date Open High Low Vol Cls adjCls
06-11-27 54.56 54.69 53.73 14,859,600 53.92 45.42
06-11-24 54.37 54.76 54.27 4,835,400 54.56 45.95
06-11-22 54.68 54.92 54.42 11,706,600 54.63 46.01
06-11-21 55.04 55.05 54.51 9,191,500 54.72 46.09
06-11-20 54.85 55.08 54.72 8,949,900 54.90 46.24
06-11-17 54.85 55.05 54.82 13,267,400 54.85 46.20
06-11-16 54.73 54.99 54.59 10,064,100 54.90 46.24
06-11-15 54.77 54.80 54.33 12,612,500 54.48 45.89
06-11-14 54.55 54.98 54.07 13,716,200 54.83 46.18
Date Open High Low Vol Cls adjCls
06-11-13 54.57 54.93 54.46 8,669,900 54.46 45.87
06-11-10 54.51 54.77 54.25 9,612,200 54.77 46.13
06-11-09 54.52 54.72 54.38 9,004,900 54.51 45.91
06-11-08 54.40 54.75 54.20 9,559,600 54.61 46.00
06-11-07 54.22 54.62 54.16 8,579,500 54.42 45.84
06-11-06 53.68 54.25 53.67 11,139,700 54.21 45.66
06-11-03 53.55 53.69 53.40 7,531,600 53.43 45.00
06-11-02 53.36 53.69 53.22 8,920,300 53.55 45.10
06-11-01 54.15 54.15 53.50 12,654,100 53.58 45.13
Date Open High Low Vol Cls adjCls
06-10-31 54.13 54.29 53.83 11,782,300 53.87 45.37
06-10-30 53.60 54.07 53.59 7,471,300 53.92 45.42
06-10-27 54.03 54.05 53.61 9,197,700 53.70 45.23
06-10-26 53.99 54.18 53.69 9,950,800 54.18 45.63
06-10-25 53.54 54.09 53.54 11,578,600 54.00 45.48
06-10-24 53.46 53.60 53.12 14,260,800 53.43 45.00
06-10-23 53.28 53.97 53.23 14,966,300 53.66 45.20
06-10-20 53.33 53.68 52.75 16,555,700 53.62 45.16
06-10-19 53.72 53.72 52.83 16,086,300 53.26 44.86
Date Open High Low Vol Cls adjCls
06-10-18 53.92 53.94 53.34 12,417,500 53.81 45.32
06-10-17 53.32 53.82 52.92 10,068,900 53.68 45.21
06-10-16 54.30 54.35 53.71 8,634,300 53.71 45.24
06-10-13 54.20 54.49 53.88 7,951,400 54.39 45.81
06-10-12 54.35 54.57 54.15 9,426,000 54.26 45.70
06-10-11 54.22 54.22 53.65 12,485,000 54.04 45.52
06-10-10 54.55 54.65 54.28 10,630,800 54.63 46.01
06-10-09 54.08 54.54 54.05 5,886,000 54.51 45.91
06-10-06 54.35 54.47 54.11 8,968,900 54.24 45.69
Date Open High Low Vol Cls adjCls
06-10-05 54.56 54.87 54.27 8,653,700 54.52 45.92
06-10-04 54.29 54.85 54.15 12,570,700 54.82 46.17
06-10-03 53.63 54.57 53.57 13,591,200 54.41 45.83
06-10-02 53.53 53.68 53.30 7,378,600 53.62 45.16
06-09-29 53.58 54.00 53.43 10,701,400 53.57 45.12
06-09-28 53.33 53.84 53.02 12,219,800 53.52 45.08
06-09-27 53.30 53.71 53.13 11,387,100 53.24 44.84
06-09-26 52.97 53.50 52.74 14,145,600 53.48 45.05
06-09-25 52.72 53.18 52.53 13,046,100 52.97 44.62
Date Open High Low Vol Cls adjCls
06-09-22 52.29 52.72 52.18 11,521,500 52.43 44.16
06-09-21 52.63 52.69 52.11 9,765,700 52.24 44.00
06-09-20 52.18 52.65 52.14 13,629,000 52.49 44.21
06-09-19 51.88 52.09 51.51 14,284,600 52.03 43.82
06-09-18 51.39 51.93 51.26 11,259,500 51.78 43.61
06-09-15 52.00 52.00 51.44 15,843,600 51.45 43.34
06-09-14 51.60 51.98 51.56 8,290,500 51.93 43.74
06-09-13 51.70 51.95 51.48 8,985,200 51.90 43.71
06-09-12 51.29 51.85 51.29 13,893,100 51.70 43.55
Date Open High Low Vol Cls adjCls
06-09-11 51.10 51.30 50.80 13,728,000 51.18 43.11
06-09-08 51.40 51.81 51.20 10,082,700 51.66 43.51
06-09-07 51.64 51.87 51.43 9,487,400 51.51 43.39
06-09-06 51.50 51.91 51.42 10,342,800 51.65 43.50
06-09-05 51.62 51.89 51.49 8,992,800 51.75 43.59
06-09-01 51.83 51.84 51.30 9,775,300 51.66 43.51
06-08-31 51.82 51.90 51.47 10,533,100 51.47 43.35
06-08-30 51.86 52.05 51.63 12,362,200 51.70 43.55
06-08-29 52.27 52.39 51.99 16,074,400 52.29 43.57
Date Open High Low Vol Cls adjCls
06-08-28 52.12 52.36 52.06 8,147,700 52.19 43.49
06-08-25 52.19 52.28 51.86 11,392,400 52.13 43.44
06-08-24 52.49 52.71 52.38 9,418,600 52.51 43.75
06-08-23 52.49 52.65 52.31 7,575,900 52.49 43.74
06-08-22 52.47 52.71 52.33 7,504,200 52.50 43.75
06-08-21 52.36 52.66 52.36 7,274,400 52.46 43.71
06-08-18 52.23 52.50 52.06 8,985,600 52.49 43.74
06-08-17 52.07 52.40 51.93 9,622,900 52.14 43.45
06-08-16 52.48 52.48 51.90 9,384,100 52.30 43.58
Date Open High Low Vol Cls adjCls
06-08-15 51.80 52.20 51.63 12,396,900 52.15 43.45
06-08-14 51.60 51.88 51.02 8,245,700 51.13 42.60
06-08-11 51.33 51.51 50.70 11,741,200 51.40 42.83
06-08-10 51.31 51.65 51.07 10,816,200 51.52 42.93
06-08-09 52.25 52.57 51.35 12,412,600 51.54 42.95
06-08-08 52.35 52.68 51.95 12,969,100 52.06 43.38
06-08-07 52.20 52.36 52.10 9,614,800 52.16 43.46
06-08-04 52.50 52.75 52.13 19,869,100 52.32 43.60
06-08-03 51.87 52.34 51.76 11,329,500 51.97 43.30
Date Open High Low Vol Cls adjCls
06-08-02 51.66 51.97 51.52 9,711,300 51.96 43.30
06-08-01 51.34 51.58 51.08 11,102,900 51.53 42.94
06-07-31 51.64 51.65 51.20 10,928,400 51.53 42.94
06-07-28 51.16 51.90 51.16 12,051,700 51.66 43.05
06-07-27 51.29 51.45 50.98 13,054,100 51.02 42.51
06-07-26 50.63 51.20 50.59 14,242,200 50.99 42.49
06-07-25 50.58 51.09 50.55 15,198,200 50.81 42.34
06-07-24 50.15 50.70 50.14 13,098,200 50.57 42.14
06-07-21 49.85 50.26 49.77 19,627,600 50.14 41.78
Date Open High Low Vol Cls adjCls
06-07-20 49.83 50.07 49.60 15,785,300 49.65 41.37
06-07-19 48.98 49.98 48.85 24,176,600 49.95 41.62
06-07-18 48.16 48.58 47.79 9,437,000 48.44 40.36
06-07-17 48.11 48.46 47.87 10,434,700 48.22 40.18
06-07-14 48.00 48.50 47.59 10,613,100 48.31 40.25
06-07-13 48.57 48.77 47.90 12,113,600 47.98 39.98
06-07-12 49.18 49.21 48.50 7,977,600 48.57 40.47
06-07-11 48.97 49.24 48.66 11,447,500 49.15 40.95
06-07-10 49.12 49.27 49.04 7,321,900 49.14 40.95
Date Open High Low Vol Cls adjCls
06-07-07 48.90 49.22 48.65 7,583,700 48.80 40.66
06-07-06 48.87 49.31 48.79 7,653,500 49.06 40.88
06-07-05 48.50 49.10 48.32 12,059,500 48.87 40.72
06-07-03 48.19 49.03 48.18 6,660,400 48.81 40.67
06-06-30 48.80 48.81 48.01 14,414,500 48.10 40.08
06-06-29 47.71 48.70 47.57 16,028,900 48.60 40.50
06-06-28 47.40 47.82 47.40 12,517,900 47.65 39.70
06-06-27 47.46 47.70 47.29 10,128,700 47.30 39.41
06-06-26 47.35 47.53 47.16 8,859,800 47.46 39.55
Date Open High Low Vol Cls adjCls
06-06-23 47.40 47.73 47.12 12,398,500 47.41 39.50
06-06-22 47.31 47.70 47.13 10,268,800 47.54 39.61
06-06-21 47.03 47.57 47.03 11,575,200 47.31 39.42
06-06-20 47.01 47.46 47.00 12,954,900 47.08 39.23
06-06-19 47.93 47.93 47.05 10,154,500 47.14 39.28
06-06-16 47.70 47.89 47.39 21,387,400 47.42 39.51
06-06-15 46.86 48.07 46.80 21,674,900 47.91 39.92
06-06-14 46.98 47.26 45.86 20,908,100 46.64 38.86
06-06-13 48.15 48.65 46.75 22,932,100 47.07 39.22
Date Open High Low Vol Cls adjCls
06-06-12 48.80 49.01 48.35 9,570,900 48.41 40.34
06-06-09 48.85 49.20 48.63 11,685,300 48.79 40.65
06-06-08 48.66 49.20 48.52 15,392,800 49.03 40.85
06-06-07 48.50 49.24 48.32 12,480,200 48.85 40.70
06-06-06 48.80 49.08 48.03 15,816,700 48.53 40.44
06-06-05 49.20 49.48 48.66 10,750,300 48.74 40.61
06-06-02 49.22 49.43 48.92 13,392,700 49.26 41.05
06-06-01 48.40 48.74 48.34 14,188,200 48.70 40.58
06-05-31 48.35 48.57 47.90 15,518,900 48.40 40.33
Date Open High Low Vol Cls adjCls
06-05-30 49.18 49.23 48.65 14,796,800 48.70 40.16
06-05-26 49.15 49.61 48.86 15,352,800 49.38 40.72
06-05-25 48.75 49.07 48.42 13,871,200 48.91 40.34
06-05-24 48.20 48.71 48.01 17,052,700 48.48 39.98
06-05-23 48.75 48.89 48.18 12,592,100 48.23 39.78
06-05-22 48.27 48.73 48.11 16,162,600 48.26 39.80
06-05-19 48.35 48.58 48.00 15,761,800 48.27 39.81
06-05-18 48.65 49.04 48.09 13,165,300 48.12 39.68
06-05-17 49.30 49.31 48.30 20,638,000 48.56 40.05
Date Open High Low Vol Cls adjCls
06-05-16 49.62 49.80 49.39 8,121,100 49.64 40.94
06-05-15 49.00 49.77 48.60 13,367,300 49.55 40.86
06-05-12 49.69 49.85 49.13 15,232,200 49.20 40.58
06-05-11 50.30 50.30 49.44 11,227,700 49.69 40.98
06-05-10 50.03 50.44 49.74 11,892,500 50.17 41.38
06-05-09 50.11 50.35 50.04 10,343,700 50.19 41.39
06-05-08 50.20 50.32 50.00 10,721,900 50.11 41.33
06-05-05 50.00 50.50 49.95 19,401,000 50.47 41.62
06-05-04 49.55 49.95 49.53 15,863,000 49.94 41.19
Date Open High Low Vol Cls adjCls
06-05-03 49.27 49.60 49.22 13,745,200 49.30 40.66
06-05-02 49.26 49.66 49.26 19,227,800 49.46 40.79
06-05-01 49.84 50.00 49.10 21,093,000 49.18 40.56
06-04-28 48.93 49.98 48.90 29,595,900 49.92 41.17
06-04-27 47.59 49.18 47.51 34,554,500 49.04 40.44
06-04-26 47.10 47.78 47.05 19,058,900 47.71 39.35
06-04-25 47.02 47.17 46.83 12,677,000 47.09 38.84
06-04-24 46.85 47.14 46.71 12,568,100 47.07 38.82
06-04-21 46.35 46.95 46.35 16,502,600 46.87 38.65
Date Open High Low Vol Cls adjCls
06-04-20 46.60 46.85 46.11 17,056,200 46.28 38.17
06-04-19 45.87 46.24 45.79 10,493,000 46.05 37.98
06-04-18 45.45 46.30 45.37 16,356,400 45.96 37.90
06-04-17 45.95 45.95 45.26 10,618,900 45.48 37.51
06-04-13 45.73 45.93 45.60 7,642,200 45.73 37.71
06-04-12 45.62 45.92 45.57 7,157,300 45.72 37.71
06-04-11 45.75 46.00 45.45 8,570,000 45.56 37.57
06-04-10 45.90 46.08 45.64 9,100,000 45.68 37.67
06-04-07 46.41 46.47 45.66 9,406,600 45.74 37.72
Date Open High Low Vol Cls adjCls
06-04-06 46.33 46.53 46.05 7,795,500 46.20 38.10
06-04-05 46.21 46.57 46.21 10,249,600 46.55 38.39
06-04-04 45.77 46.40 45.70 8,823,300 46.29 38.18
06-04-03 45.85 46.22 45.66 11,832,600 45.68 37.67
06-03-31 45.73 45.92 45.45 10,968,800 45.54 37.56
06-03-30 45.80 46.09 45.48 12,825,100 45.61 37.61
06-03-29 46.17 46.30 45.72 11,836,200 45.97 37.91
06-03-28 46.62 47.01 45.95 16,077,800 46.06 37.99
06-03-27 46.79 46.93 46.67 10,450,300 46.82 38.61
Date Open High Low Vol Cls adjCls
06-03-24 46.78 47.00 46.66 10,495,000 46.90 38.68
06-03-23 46.87 46.98 46.61 10,793,900 46.70 38.51
06-03-22 46.40 47.14 46.40 11,157,200 46.99 38.75
06-03-21 46.75 46.98 46.52 11,774,400 46.57 38.41
06-03-20 46.71 47.00 46.56 11,243,700 46.90 38.68
06-03-17 46.97 46.98 46.64 18,970,500 46.90 38.68
06-03-16 46.48 46.90 46.48 13,005,400 46.76 38.56
06-03-15 46.05 46.53 45.87 11,344,600 46.40 38.27
06-03-14 46.00 46.40 45.94 14,364,000 46.26 38.15
Date Open High Low Vol Cls adjCls
06-03-13 45.96 46.20 45.79 10,090,800 45.94 37.89
06-03-10 45.50 46.00 45.45 12,535,400 45.95 37.90
06-03-09 45.70 45.81 45.49 11,922,800 45.55 37.57
06-03-08 45.42 45.89 45.42 14,201,200 45.71 37.70
06-03-07 45.09 45.69 45.05 12,823,300 45.62 37.62
06-03-06 45.10 45.30 44.91 11,318,400 45.21 37.28
06-03-03 45.08 45.49 44.98 12,399,500 45.19 37.27
06-03-02 45.25 45.36 44.90 14,367,400 45.15 37.24
06-03-01 45.35 45.67 45.31 15,576,200 45.60 37.61
Date Open High Low Vol Cls adjCls
06-02-28 45.77 46.05 45.75 20,699,000 45.85 37.40
06-02-27 45.84 46.00 45.70 18,460,200 45.98 37.51
06-02-24 44.94 45.89 44.94 13,832,400 45.72 37.29
06-02-23 45.19 45.70 45.00 17,345,700 45.37 37.01
06-02-22 44.45 45.17 44.42 14,729,600 45.08 36.77
06-02-21 44.71 44.83 44.51 10,380,500 44.55 36.34
06-02-17 44.78 45.32 44.52 11,938,900 44.66 36.43
06-02-16 44.39 44.73 44.28 11,773,700 44.69 36.45
06-02-15 44.07 44.60 43.93 12,818,500 44.36 36.18
Date Open High Low Vol Cls adjCls
06-02-14 43.92 44.49 43.73 17,049,200 44.16 36.02
06-02-13 43.70 43.96 43.30 8,329,500 43.70 35.65
06-02-10 43.77 44.02 43.41 9,038,900 43.92 35.83
06-02-09 43.75 44.05 43.70 13,766,200 43.83 35.75
06-02-08 43.55 43.72 43.34 11,101,600 43.67 35.62
06-02-07 43.60 43.87 43.46 13,914,200 43.49 35.48
06-02-06 43.40 43.65 43.24 12,554,600 43.37 35.38
06-02-03 43.30 43.55 42.92 17,097,000 43.09 35.15
06-02-02 43.95 43.97 43.37 14,745,100 43.44 35.43
Date Open High Low Vol Cls adjCls
06-02-01 44.10 44.24 43.86 15,854,700 43.95 35.85
06-01-31 44.65 44.73 44.12 19,151,000 44.23 36.08
06-01-30 44.75 45.35 44.25 14,812,100 44.48 36.28
06-01-27 44.90 45.11 44.61 12,250,800 44.80 36.54
06-01-26 45.00 45.16 44.67 18,449,100 44.90 36.63
06-01-25 44.15 44.65 44.15 15,132,000 44.63 36.41
06-01-24 44.08 44.68 44.04 13,500,300 44.24 36.09
06-01-23 43.50 44.39 43.49 23,459,500 43.96 35.86
06-01-20 45.00 45.15 44.17 24,950,800 44.19 36.05
Date Open High Low Vol Cls adjCls
06-01-19 45.88 45.88 44.85 14,584,000 45.14 36.82
06-01-18 45.32 45.65 44.92 10,867,000 45.26 36.92
06-01-17 45.40 45.58 45.00 14,605,900 45.31 36.96
06-01-13 45.83 46.00 45.68 10,791,000 45.80 37.36
06-01-12 46.22 46.23 45.71 10,546,600 45.80 37.36
06-01-11 46.06 46.25 45.75 14,742,100 46.10 37.60
06-01-10 46.40 46.51 45.88 15,634,600 46.21 37.69
06-01-09 46.72 46.97 46.36 15,619,400 46.60 38.01
06-01-06 46.80 46.91 46.35 12,599,800 46.57 37.99
Date Open High Low Vol Cls adjCls
06-01-05 46.58 46.83 46.32 14,970,700 46.64 38.04
06-01-04 47.00 47.24 46.45 17,757,900 46.58 38.00
06-01-03 46.92 47.18 46.15 16,296,700 47.08 38.40
05-12-30 46.02 46.36 45.91 14,498,300 46.15 37.65
05-12-29 46.35 46.58 46.16 6,998,700 46.19 37.68
05-12-28 46.76 46.82 46.27 7,799,100 46.27 37.74
05-12-27 46.58 47.25 46.56 9,184,500 46.56 37.98
05-12-23 47.00 47.05 46.86 6,523,300 46.94 38.29
05-12-22 46.78 46.99 46.55 12,058,500 46.92 38.27
Date Open High Low Vol Cls adjCls
05-12-21 46.87 47.00 46.41 13,973,100 46.64 38.04
05-12-20 46.73 46.85 46.59 11,935,800 46.69 38.09
05-12-19 46.68 46.78 46.32 12,631,900 46.53 37.96
05-12-16 46.95 47.25 46.84 18,620,400 46.97 38.31
05-12-15 46.70 46.81 46.38 10,459,700 46.68 38.08
05-12-14 46.62 46.99 46.50 15,120,000 46.78 38.16
05-12-13 45.62 46.70 45.61 13,980,700 46.50 37.93
05-12-12 45.98 46.07 45.62 10,321,300 45.74 37.31
05-12-09 45.78 46.21 45.61 8,840,600 45.90 37.44
Date Open High Low Vol Cls adjCls
05-12-08 45.84 46.03 45.56 10,978,000 45.78 37.34
05-12-07 46.25 46.34 45.42 11,727,100 45.86 37.41
05-12-06 46.46 46.73 46.13 12,883,300 46.31 37.78
05-12-05 45.93 46.54 45.79 11,815,700 46.43 37.87
05-12-02 45.88 46.18 45.76 9,221,600 46.13 37.63
05-12-01 46.00 46.26 45.80 13,589,900 45.88 37.42
05-11-30 46.49 46.50 45.84 14,514,600 45.89 37.43
05-11-29 46.70 46.96 46.68 13,686,200 46.78 37.75
05-11-28 47.01 47.15 46.52 14,917,500 46.56 37.57
Date Open High Low Vol Cls adjCls
05-11-25 46.85 47.05 46.76 5,130,700 46.99 37.92
05-11-23 46.01 47.00 45.95 17,356,500 46.71 37.69
05-11-22 45.89 46.15 45.62 16,508,200 46.10 37.20
05-11-21 45.60 45.93 45.51 14,224,100 45.84 36.99
05-11-18 45.97 45.97 45.25 13,406,200 45.56 36.77
05-11-17 45.00 45.39 44.89 11,455,700 45.34 36.59
05-11-16 45.40 45.48 44.90 11,949,900 44.97 36.29
05-11-15 45.58 45.66 45.09 11,406,600 45.25 36.52
05-11-14 45.31 45.73 45.21 9,828,400 45.62 36.82
Date Open High Low Vol Cls adjCls
05-11-11 45.25 45.60 45.12 11,850,900 45.46 36.69
05-11-10 44.62 45.42 44.57 13,948,700 45.30 36.56
05-11-09 44.47 44.80 44.40 9,608,400 44.54 35.94
05-11-08 44.39 44.50 44.25 7,777,700 44.39 35.82
05-11-07 44.40 44.48 44.17 9,632,500 44.46 35.88
05-11-04 44.15 44.38 44.05 11,984,700 44.23 35.69
05-11-03 44.25 44.33 43.70 14,361,800 44.01 35.52
05-11-02 43.78 44.14 43.65 11,795,200 44.08 35.57
05-11-01 43.75 43.86 43.27 19,218,600 43.62 35.20
Date Open High Low Vol Cls adjCls
05-10-31 44.00 44.09 43.67 14,757,400 43.74 35.30
05-10-28 43.43 43.98 43.23 14,087,800 43.98 35.49
05-10-27 43.21 43.50 43.11 9,911,500 43.18 34.85
05-10-26 43.08 43.58 43.00 10,893,200 43.20 34.86
05-10-25 43.40 43.40 42.86 11,885,100 43.18 34.85
05-10-24 42.51 43.38 42.49 14,165,900 43.38 35.01
05-10-21 42.35 42.50 42.10 14,292,900 42.26 34.10
05-10-20 42.54 42.99 42.05 19,581,300 42.20 34.06
05-10-19 41.85 42.46 41.64 23,207,200 42.44 34.25
Date Open High Low Vol Cls adjCls
05-10-18 42.10 42.13 41.57 10,709,200 41.57 33.55
05-10-17 42.10 42.22 41.93 10,224,400 42.05 33.93
05-10-14 42.15 42.26 41.90 13,751,600 42.05 33.93
05-10-13 41.89 42.11 41.38 14,538,800 42.00 33.89
05-10-12 41.90 42.35 41.74 11,057,200 41.89 33.80
05-10-11 42.15 42.35 41.83 11,136,100 41.88 33.80
05-10-10 42.40 42.45 42.05 10,301,800 42.09 33.97
05-10-07 42.56 42.58 42.19 9,818,200 42.27 34.11
05-10-06 42.00 42.66 41.98 14,776,300 42.23 34.08
Date Open High Low Vol Cls adjCls
05-10-05 41.95 42.77 41.86 11,886,600 41.96 33.86
05-10-04 42.14 42.53 41.90 11,183,700 41.91 33.82
05-10-03 42.47 42.58 41.96 13,229,600 42.05 33.93
05-09-30 42.15 42.62 42.01 15,079,700 42.10 33.97
05-09-29 41.55 42.11 41.13 17,436,800 42.10 33.97
05-09-28 42.09 42.10 41.35 14,976,400 41.60 33.57
05-09-27 42.06 42.12 41.75 11,978,700 41.92 33.83
05-09-26 42.60 42.72 41.89 15,253,500 42.00 33.89
05-09-23 42.21 42.50 41.88 11,267,900 42.23 34.08
Date Open High Low Vol Cls adjCls
05-09-22 42.21 42.26 41.81 16,441,800 42.19 34.05
05-09-21 42.75 42.86 42.13 19,531,400 42.26 34.10
05-09-20 43.38 43.60 42.81 12,390,600 43.00 34.70
05-09-19 43.68 43.68 43.13 10,275,900 43.39 35.02
05-09-16 42.98 43.69 42.86 24,500,500 43.68 35.25
05-09-15 42.73 42.88 42.60 9,177,200 42.73 34.48
05-09-14 42.68 42.84 42.50 11,571,300 42.64 34.41
05-09-13 42.53 42.78 42.53 11,504,700 42.66 34.43
05-09-12 42.90 43.05 42.69 13,153,800 42.70 34.46
Date Open High Low Vol Cls adjCls
05-09-09 43.06 43.15 42.91 13,402,900 42.95 34.66
05-09-08 43.26 43.35 42.99 10,490,200 43.03 34.72
05-09-07 43.35 43.41 43.15 9,770,000 43.31 34.95
05-09-06 43.07 43.41 42.95 11,949,200 43.35 34.98
05-09-02 43.25 43.34 42.86 9,509,000 42.91 34.63
05-09-01 43.04 43.64 42.68 13,294,700 43.10 34.78
05-08-31 42.66 43.03 42.52 11,348,700 43.03 34.72
05-08-30 43.38 43.38 42.93 15,381,300 43.10 34.38
05-08-29 42.76 43.50 42.52 11,389,200 43.36 34.59
Date Open High Low Vol Cls adjCls
05-08-26 43.00 43.06 42.62 10,788,500 42.84 34.17
05-08-25 43.13 43.21 42.92 6,963,100 43.07 34.35
05-08-24 43.40 43.52 42.90 10,045,500 42.91 34.23
05-08-23 43.75 43.85 43.12 9,228,600 43.34 34.57
05-08-22 43.79 43.96 43.50 8,004,700 43.74 34.89
05-08-19 43.98 43.98 43.61 7,767,700 43.62 34.79
05-08-18 43.73 43.99 43.53 11,846,600 43.80 34.94
05-08-17 43.79 44.02 43.60 13,637,600 43.73 34.88
05-08-16 43.35 44.15 43.35 19,137,500 43.72 34.87
Date Open High Low Vol Cls adjCls
05-08-15 42.82 43.40 42.69 12,521,500 43.18 34.44
05-08-12 42.90 42.95 42.59 8,386,000 42.69 34.05
05-08-11 42.85 42.87 42.45 11,957,500 42.79 34.13
05-08-10 43.15 43.39 42.49 16,749,400 42.75 34.10
05-08-09 42.94 43.17 42.74 11,487,100 42.90 34.22
05-08-08 43.34 43.45 42.92 9,544,000 42.94 34.25
05-08-05 43.62 43.68 43.14 12,698,500 43.25 34.50
05-08-04 43.78 43.80 43.51 11,410,100 43.71 34.86
05-08-03 43.90 44.02 43.65 12,631,900 43.78 34.92
Date Open High Low Vol Cls adjCls
05-08-02 43.81 44.05 43.71 10,597,200 43.94 35.05
05-08-01 43.77 43.85 43.58 12,298,400 43.66 34.82
05-07-29 44.00 44.20 43.60 13,126,200 43.60 34.78
05-07-28 44.12 44.27 43.94 12,103,900 44.01 35.10
05-07-27 44.37 44.49 43.95 23,059,100 44.15 35.22
05-07-26 44.57 44.74 44.42 15,081,700 44.53 35.52
05-07-25 44.92 45.07 44.66 10,232,800 44.66 35.62
05-07-22 44.73 44.85 44.51 8,088,100 44.85 35.77
05-07-21 44.90 44.96 44.60 11,957,200 44.60 35.57
Date Open High Low Vol Cls adjCls
05-07-20 44.83 44.98 44.58 13,133,300 44.86 35.78
05-07-19 45.28 45.37 44.59 18,397,300 44.82 35.75
05-07-18 45.29 45.59 45.08 19,272,500 45.08 35.96
05-07-15 45.82 46.05 45.78 13,909,400 45.98 36.68
05-07-14 45.80 45.95 45.71 13,844,700 45.81 36.54
05-07-13 45.74 45.80 45.41 14,116,900 45.75 36.49
05-07-12 45.17 45.57 45.07 14,704,800 45.31 36.14
05-07-11 45.28 45.48 45.00 15,516,700 45.17 36.03
05-07-08 44.75 45.22 44.57 15,123,800 45.15 36.01
Date Open High Low Vol Cls adjCls
05-07-07 44.65 44.80 44.30 17,265,100 44.68 35.64
05-07-06 45.15 45.20 44.70 22,795,900 44.70 35.65
05-07-05 45.10 45.18 44.61 25,842,200 45.11 35.98
05-07-01 45.61 45.89 44.56 34,938,900 44.98 35.88
05-06-30 46.50 46.50 45.58 42,051,300 45.61 36.38
05-06-29 46.75 47.08 46.73 9,222,600 46.91 37.42
05-06-28 46.65 46.90 46.46 8,160,400 46.67 37.23
05-06-27 46.75 46.90 46.35 9,136,800 46.40 37.01
05-06-24 46.55 47.10 46.37 12,332,000 46.75 37.29
Date Open High Low Vol Cls adjCls
05-06-23 47.00 47.18 46.48 10,607,300 46.60 37.17
05-06-22 47.06 47.44 47.04 10,628,100 47.07 37.54
05-06-21 46.71 47.26 46.71 12,812,100 47.08 37.55
05-06-20 46.42 46.88 46.30 8,135,700 46.71 37.26
05-06-17 46.88 46.88 46.39 13,876,500 46.64 37.20
05-06-16 46.58 46.70 46.36 6,729,200 46.43 37.03
05-06-15 46.15 46.63 45.93 10,128,700 46.60 37.17
05-06-14 45.84 46.06 45.77 5,093,400 45.97 36.67
05-06-13 45.79 46.19 45.63 5,765,400 45.92 36.63
Date Open High Low Vol Cls adjCls
05-06-10 46.09 46.17 45.76 5,106,400 46.00 36.69
05-06-09 45.83 46.21 45.68 6,333,700 46.09 36.76
05-06-08 46.00 46.20 45.82 5,255,900 45.91 36.62
05-06-07 45.97 46.26 45.82 6,265,100 45.86 36.58
05-06-06 45.74 45.95 45.56 4,520,100 45.90 36.61
05-06-03 45.82 46.01 45.71 6,426,700 45.78 36.52
05-06-02 46.23 46.23 45.98 6,693,200 46.18 36.83
05-06-01 45.97 46.70 45.90 9,146,100 46.29 36.92
05-05-31 46.56 46.65 46.32 9,095,400 46.32 36.59
Date Open High Low Vol Cls adjCls
05-05-27 46.55 46.70 46.38 5,211,400 46.65 36.85
05-05-26 46.73 46.80 46.50 6,935,700 46.71 36.90
05-05-25 46.36 46.60 46.30 6,931,900 46.54 36.76
05-05-24 46.50 46.74 46.30 6,375,100 46.61 36.82
05-05-23 46.50 46.75 46.47 5,728,600 46.55 36.77
05-05-20 46.50 46.64 46.25 7,617,800 46.57 36.78
05-05-19 46.35 46.74 46.17 6,709,900 46.45 36.69
05-05-18 46.23 46.75 46.20 8,961,400 46.65 36.85
05-05-17 45.56 46.20 45.44 6,908,200 46.14 36.45
Date Open High Low Vol Cls adjCls
05-05-16 45.13 45.91 45.13 7,024,300 45.85 36.22
05-05-13 45.50 45.54 44.73 9,838,500 45.13 35.65
05-05-12 45.50 45.88 45.27 9,033,300 45.34 35.81
05-05-11 45.39 45.74 45.14 7,620,400 45.66 36.07
05-05-10 45.33 45.71 45.18 7,526,600 45.38 35.84
05-05-09 45.41 45.74 45.35 5,546,400 45.73 36.12
05-05-06 45.94 45.95 45.36 7,758,100 45.49 35.93
05-05-05 45.82 46.15 45.39 8,165,200 45.85 36.22
05-05-04 45.60 45.98 45.19 9,779,100 45.97 36.31
Date Open High Low Vol Cls adjCls
05-05-03 45.30 45.73 45.11 9,886,800 45.36 35.83
05-05-02 44.83 45.39 44.81 7,910,400 45.34 35.81
05-04-29 44.86 45.06 44.36 10,723,600 45.04 35.58
05-04-28 44.66 45.02 44.53 7,992,700 44.69 35.30
05-04-27 44.29 44.99 44.20 9,465,300 44.87 35.44
05-04-26 44.65 45.01 44.55 7,244,800 44.61 35.24
05-04-25 44.72 44.91 44.25 8,189,300 44.83 35.41
05-04-22 44.27 44.70 43.85 8,948,300 44.37 35.05
05-04-21 44.40 44.60 43.47 12,941,300 44.39 35.06
Date Open High Low Vol Cls adjCls
05-04-20 44.93 44.94 44.10 11,100,500 44.23 34.94
05-04-19 44.80 45.10 44.74 9,657,400 44.93 35.49
05-04-18 44.64 44.95 44.39 16,980,700 44.73 35.33
05-04-15 44.47 44.98 44.01 13,423,000 44.28 34.98
05-04-14 45.02 45.10 44.65 9,956,000 44.68 35.29
05-04-13 45.39 45.72 44.86 8,569,000 45.11 35.63
05-04-12 44.90 45.80 44.65 10,269,300 45.52 35.96
05-04-11 44.95 45.17 44.81 6,809,600 44.98 35.53
05-04-08 45.10 45.18 44.63 6,728,400 44.68 35.29
Date Open High Low Vol Cls adjCls
05-04-07 44.85 45.13 44.75 8,529,100 44.83 35.41
05-04-06 44.56 44.91 44.40 8,186,000 44.60 35.23
05-04-05 44.35 44.61 44.15 8,477,100 44.31 35.00
05-04-04 43.90 44.23 43.51 12,265,300 44.16 34.88
05-04-01 44.42 44.68 43.72 11,748,100 44.01 34.76
05-03-31 44.10 44.50 43.86 12,242,400 44.10 34.83
05-03-30 43.80 44.20 43.63 12,252,600 44.02 34.77
05-03-29 44.30 44.48 43.80 11,567,100 43.89 34.67
05-03-28 44.03 44.74 43.97 12,028,800 44.29 34.98
Date Open High Low Vol Cls adjCls
05-03-24 44.25 44.53 43.75 10,748,400 43.75 34.56
05-03-23 43.51 44.22 43.42 16,983,100 43.98 34.74
05-03-22 44.42 44.53 43.40 12,770,500 43.66 34.49
05-03-21 44.64 44.73 43.93 10,031,000 44.30 34.99
05-03-18 44.88 45.14 44.45 19,222,100 44.94 35.50
05-03-17 44.90 45.16 44.70 7,583,800 44.78 35.37
05-03-16 45.20 45.26 44.65 12,799,200 44.80 35.39
05-03-15 45.70 46.20 45.52 7,143,800 45.54 35.97
05-03-14 45.73 45.85 45.27 9,219,900 45.80 36.18
Date Open High Low Vol Cls adjCls
05-03-11 45.89 46.10 45.55 7,595,000 45.77 36.15
05-03-10 45.80 46.22 45.56 8,026,800 45.86 36.22
05-03-09 46.15 46.20 45.53 10,203,500 45.70 36.10
05-03-08 46.25 46.46 45.95 7,804,800 46.26 36.54
05-03-07 46.70 46.89 46.45 7,653,200 46.47 36.71
05-03-04 46.60 46.90 46.50 8,889,400 46.78 36.95
05-03-03 46.53 46.74 45.86 9,103,300 46.33 36.60
05-03-02 46.40 46.82 46.37 9,691,700 46.57 36.78
05-03-01 46.65 47.20 46.64 10,527,200 47.08 36.83
Date Open High Low Vol Cls adjCls
05-02-28 46.55 46.90 46.33 10,043,400 46.65 36.50
05-02-25 46.10 46.99 45.90 8,157,100 46.79 36.61
05-02-24 45.65 46.40 45.62 9,387,700 46.20 36.14
05-02-23 45.55 45.98 45.38 7,740,000 45.73 35.78
05-02-22 45.55 45.73 45.16 12,081,600 45.20 35.36
05-02-18 46.35 46.36 45.65 11,250,300 45.74 35.78
05-02-17 46.75 47.00 46.34 9,197,800 46.36 36.27
05-02-16 46.77 46.90 46.50 6,073,000 46.77 36.59
05-02-15 46.80 47.07 46.76 5,792,600 47.06 36.82
Date Open High Low Vol Cls adjCls
05-02-14 46.89 47.09 46.80 5,887,300 46.93 36.71
05-02-11 46.93 47.07 46.63 7,038,700 46.82 36.63
05-02-10 46.65 47.00 46.60 6,027,900 46.93 36.71
05-02-09 46.86 46.98 46.43 5,396,800 46.44 36.33
05-02-08 46.55 46.93 46.55 4,591,400 46.89 36.68
05-02-07 46.68 46.85 46.51 7,041,700 46.64 36.49
05-02-04 46.30 46.90 46.30 7,539,900 46.89 36.68
05-02-03 46.45 46.60 46.24 7,452,400 46.40 36.30
05-02-02 46.45 46.75 46.40 7,091,700 46.73 36.56
Date Open High Low Vol Cls adjCls
05-02-01 46.36 46.80 46.33 8,110,400 46.68 36.52
05-01-31 45.95 46.43 45.90 10,799,200 46.37 36.28
05-01-28 45.43 45.76 45.41 6,836,900 45.70 35.75
05-01-27 45.56 45.78 45.35 5,700,200 45.53 35.62
05-01-26 45.73 45.92 45.53 7,771,400 45.77 35.81
05-01-25 45.23 45.90 45.23 7,370,000 45.59 35.67
05-01-24 45.15 45.64 45.14 7,088,400 45.22 35.38
05-01-21 45.26 45.50 45.02 8,258,900 45.09 35.28
05-01-20 44.93 45.57 44.91 11,086,700 45.31 35.45
Date Open High Low Vol Cls adjCls
05-01-19 45.25 45.38 44.92 10,838,600 44.97 35.18
05-01-18 45.04 45.98 44.71 15,553,300 45.73 35.78
05-01-14 44.85 45.01 44.60 11,224,200 44.89 35.12
05-01-13 45.10 45.15 44.40 12,200,500 44.50 34.81
05-01-12 45.18 45.34 44.74 9,709,300 45.06 35.25
05-01-11 45.15 45.43 44.96 8,900,700 45.18 35.35
05-01-10 44.78 45.34 44.77 11,488,600 45.29 35.43
05-01-07 45.30 45.36 44.72 10,547,200 44.73 34.99
05-01-06 45.42 45.63 44.99 14,602,200 45.22 35.38
Date Open High Low Vol Cls adjCls
05-01-05 45.64 45.94 45.25 14,796,100 45.29 35.43
05-01-04 46.41 46.73 45.74 10,264,100 45.82 35.85
05-01-03 46.66 46.95 46.18 10,238,100 46.46 36.35
04-12-31 46.81 47.22 46.77 5,348,800 46.99 36.76
04-12-30 46.90 47.16 46.85 5,628,100 46.96 36.74
04-12-29 46.77 47.04 46.77 5,795,400 46.86 36.66
04-12-28 46.60 47.01 46.60 4,913,200 46.97 36.75
04-12-27 46.62 46.91 46.62 4,281,800 46.66 36.50
04-12-23 46.87 46.98 46.66 5,191,200 46.70 36.53
Date Open High Low Vol Cls adjCls
04-12-22 46.32 46.89 46.24 8,967,500 46.80 36.61
04-12-21 45.76 46.45 45.55 7,447,500 46.31 36.23
04-12-20 45.51 45.95 45.28 8,782,100 45.52 35.61
04-12-17 45.60 46.15 45.20 16,696,300 45.20 35.36
04-12-16 45.81 46.13 45.75 9,509,400 46.09 36.06
04-12-15 45.76 46.02 45.75 8,868,200 45.93 35.93
04-12-14 45.81 45.97 45.66 9,009,500 45.83 35.85
04-12-13 46.00 46.14 45.80 9,732,800 45.96 35.96
04-12-10 45.95 46.17 45.75 6,580,800 45.88 35.89
Date Open High Low Vol Cls adjCls
04-12-09 46.04 46.25 45.82 6,202,000 46.20 36.14
04-12-08 46.05 46.23 45.75 7,836,800 46.11 36.07
04-12-07 46.33 46.61 45.79 8,282,000 45.85 35.87
04-12-06 46.07 46.55 46.05 6,067,300 46.50 36.38
04-12-03 46.17 46.51 46.01 7,228,800 46.32 36.24
04-12-02 46.41 46.76 46.25 6,691,600 46.42 36.32
04-12-01 45.80 46.61 45.80 10,775,600 46.59 36.45
04-11-30 46.13 46.44 46.00 8,928,800 46.27 35.85
04-11-29 46.25 46.60 46.00 7,712,500 46.34 35.90
Date Open High Low Vol Cls adjCls
04-11-26 46.36 46.68 46.27 2,400,800 46.47 36.00
04-11-24 46.20 46.65 46.20 7,115,600 46.46 35.99
04-11-23 46.03 46.43 46.01 8,346,000 46.40 35.95
04-11-22 45.60 46.34 45.60 9,023,900 46.26 35.84
04-11-19 46.16 46.26 45.61 12,943,700 45.85 35.52
04-11-18 46.20 46.68 46.14 10,505,800 46.41 35.95
04-11-17 47.02 47.26 46.36 9,269,900 46.59 36.09
04-11-16 47.33 47.38 46.55 9,642,500 46.77 36.23
04-11-15 47.19 47.47 47.11 7,550,400 47.33 36.67
Date Open High Low Vol Cls adjCls
04-11-12 46.96 47.47 46.83 7,514,800 47.44 36.75
04-11-11 46.50 47.25 46.47 9,026,400 47.11 36.50
04-11-10 46.13 46.63 46.00 7,132,100 46.23 35.82
04-11-09 46.20 46.25 45.82 7,021,400 45.93 35.58
04-11-08 45.92 46.44 45.71 6,992,100 45.97 35.61
04-11-05 46.25 46.45 45.86 9,740,300 45.95 35.60
04-11-04 45.65 46.36 45.53 9,109,200 46.25 35.83
04-11-03 45.74 45.95 45.50 9,683,900 45.64 35.36
04-11-02 44.61 45.60 44.61 7,889,900 45.17 34.99
Date Open High Low Vol Cls adjCls
04-11-01 44.92 45.18 44.82 8,223,900 45.11 34.95
04-10-29 44.63 44.90 44.56 10,054,500 44.79 34.70
04-10-28 44.10 44.77 44.10 7,280,000 44.52 34.49
04-10-27 43.76 44.50 43.65 8,503,000 44.36 34.37
04-10-26 43.62 43.95 43.52 8,632,300 43.87 33.99
04-10-25 43.65 43.65 42.94 10,422,500 43.62 33.79
04-10-22 43.80 44.38 43.73 7,644,300 43.80 33.93
04-10-21 43.87 44.33 43.22 10,874,400 43.91 34.02
04-10-20 44.36 44.36 43.23 13,009,600 43.72 33.87
Date Open High Low Vol Cls adjCls
04-10-19 45.00 45.25 43.86 12,862,200 44.36 34.37
04-10-18 44.74 45.05 44.66 7,712,800 44.98 34.85
04-10-15 44.50 45.09 44.34 12,905,000 44.99 34.85
04-10-14 44.80 45.11 44.03 13,686,700 44.20 34.24
04-10-13 45.53 45.69 44.80 7,803,200 45.01 34.87
04-10-12 45.00 45.58 45.00 8,336,500 45.53 35.27
04-10-11 45.29 45.48 45.18 4,367,200 45.41 35.18
04-10-08 45.37 45.58 45.02 6,117,800 45.14 34.97
04-10-07 45.25 45.43 44.95 7,423,000 45.43 35.20
Date Open High Low Vol Cls adjCls
04-10-06 44.92 45.37 44.83 9,269,600 45.25 35.06
04-10-05 44.51 44.90 44.45 8,014,600 44.72 34.65
04-10-04 44.39 44.67 44.25 6,801,500 44.35 34.36
04-10-01 43.53 44.41 43.41 8,748,600 44.16 34.21
04-09-30 43.68 43.73 43.14 9,169,000 43.33 33.57
04-09-29 43.55 43.69 43.05 9,114,300 43.59 33.77
04-09-28 43.75 43.90 43.39 8,270,700 43.68 33.84
04-09-27 44.10 44.19 43.77 8,371,100 43.82 33.95
04-09-24 43.60 44.23 43.55 9,772,100 43.98 34.07
Date Open High Low Vol Cls adjCls
04-09-23 43.93 44.07 43.54 6,091,400 43.57 33.75
04-09-22 44.16 44.68 43.60 9,312,700 43.92 34.03
04-09-21 44.37 44.81 44.32 6,711,900 44.68 34.61
04-09-20 44.40 44.50 44.12 7,013,700 44.37 34.37
04-09-17 44.49 44.79 44.41 9,626,300 44.66 34.60
04-09-16 44.29 44.39 44.15 5,731,900 44.34 34.35
04-09-15 44.36 44.47 44.09 6,568,000 44.17 34.22
04-09-14 44.27 44.58 44.07 7,993,400 44.35 34.36
04-09-13 44.46 44.75 44.36 7,544,300 44.48 34.46
Date Open High Low Vol Cls adjCls
04-09-10 44.26 44.78 44.22 6,291,400 44.60 34.55
04-09-09 44.25 44.48 44.07 6,696,800 44.37 34.37
04-09-08 44.03 44.49 44.03 7,944,500 44.11 34.17
04-09-07 43.95 44.38 43.88 9,494,700 44.27 34.30
04-09-03 44.00 44.11 43.52 7,788,600 43.61 33.79
04-09-02 43.85 43.88 43.27 10,074,100 43.85 33.97
04-09-01 44.45 44.61 43.45 14,293,900 43.65 33.82
04-08-31 44.75 44.99 44.54 10,125,800 44.98 34.50
04-08-30 44.79 44.87 44.53 6,437,700 44.57 34.18
Date Open High Low Vol Cls adjCls
04-08-27 88.35 89.29 88.23 6,883,400 89.01 34.13
04-08-26 88.58 88.94 88.20 8,829,400 88.20 33.82
04-08-25 88.52 88.75 88.30 9,729,000 88.68 34.01
04-08-24 88.30 88.70 88.15 9,984,400 88.69 34.01
04-08-23 88.45 88.70 88.08 8,469,400 88.30 33.86
04-08-20 87.51 88.55 87.31 10,309,600 88.50 33.94
04-08-19 87.35 87.75 87.26 9,856,200 87.66 33.62
04-08-18 86.85 87.74 86.75 11,816,400 87.45 33.54
04-08-17 86.24 87.05 86.20 10,672,800 86.88 33.32
Date Open High Low Vol Cls adjCls
04-08-16 84.95 86.10 84.87 9,970,400 86.10 33.02
04-08-13 85.29 85.39 84.62 7,832,000 84.96 32.58
04-08-12 85.28 85.60 85.14 7,531,800 85.31 32.72
04-08-11 84.75 85.53 84.57 8,985,800 85.53 32.80
04-08-10 83.99 85.00 83.92 8,664,400 85.00 32.60
04-08-09 84.05 84.24 83.79 7,536,200 83.93 32.19
04-08-06 83.85 84.69 83.40 10,409,600 83.91 32.18
04-08-05 85.28 85.29 83.90 9,471,000 83.90 32.17
04-08-04 85.51 85.56 84.82 8,889,200 85.10 32.63
Date Open High Low Vol Cls adjCls
04-08-03 85.45 86.00 85.43 8,211,000 85.81 32.91
04-08-02 84.80 85.84 84.62 7,586,800 85.67 32.85
04-07-30 84.83 85.07 84.45 6,810,400 85.01 32.60
04-07-29 85.20 85.44 84.63 6,422,200 84.97 32.58
04-07-28 84.63 85.25 84.30 8,186,600 84.93 32.57
04-07-27 85.28 85.39 84.43 11,091,600 85.00 32.60
04-07-26 84.63 85.50 84.61 9,489,200 85.27 32.70
04-07-23 84.78 85.19 84.44 9,412,800 84.86 32.54
04-07-22 83.83 84.99 83.70 12,562,200 84.87 32.55
Date Open High Low Vol Cls adjCls
04-07-21 85.45 85.60 83.91 10,661,400 83.91 32.18
04-07-20 85.15 85.37 84.55 11,247,200 85.26 32.70
04-07-19 84.80 85.71 84.67 10,999,200 85.38 32.74
04-07-16 84.55 84.87 84.11 11,502,400 84.47 32.39
04-07-15 84.52 84.75 83.85 11,974,200 83.85 32.16
04-07-14 84.60 85.35 83.88 14,940,400 84.30 32.33
04-07-13 84.70 85.32 84.53 9,971,000 85.13 32.65
04-07-12 84.01 84.85 84.01 8,271,800 84.85 32.54
04-07-09 84.10 84.22 83.65 6,017,200 83.91 32.18
Date Open High Low Vol Cls adjCls
04-07-08 83.95 84.33 83.53 7,413,800 83.61 32.06
04-07-07 83.90 84.56 83.72 6,396,800 84.23 32.30
04-07-06 84.01 84.12 83.57 6,669,400 83.66 32.08
04-07-02 84.00 84.93 83.87 5,847,800 84.23 32.30
04-07-01 84.63 85.00 83.70 8,796,400 83.98 32.21
04-06-30 84.58 85.19 83.88 10,198,800 84.62 32.45
04-06-29 84.46 84.88 84.35 7,428,400 84.57 32.43
04-06-28 84.85 85.21 84.25 11,361,600 84.72 32.49
04-06-25 85.45 85.66 84.00 16,040,800 84.00 32.21
Date Open High Low Vol Cls adjCls
04-06-24 84.95 85.68 84.86 13,723,000 85.44 32.77
04-06-23 84.35 84.86 83.91 16,322,800 84.77 32.51
04-06-22 84.77 84.88 84.21 12,322,000 84.52 32.41
04-06-21 84.51 84.98 84.51 10,067,600 84.94 32.57
04-06-18 83.81 84.63 83.75 9,613,000 84.51 32.41
04-06-17 83.65 84.05 83.49 8,878,600 83.67 32.09
04-06-16 84.25 84.51 83.92 11,355,200 83.93 32.19
04-06-15 83.20 84.45 83.16 14,701,200 84.23 32.30
04-06-14 83.70 84.07 82.55 10,849,400 82.55 31.66
Date Open High Low Vol Cls adjCls
04-06-10 83.51 84.24 83.12 7,477,600 84.21 32.29
04-06-09 83.90 84.21 83.52 7,264,400 83.55 32.04
04-06-08 84.15 84.40 83.76 11,520,600 84.15 32.27
04-06-07 83.74 84.69 83.73 11,347,400 84.63 32.45
04-06-04 83.25 83.78 83.15 9,897,600 83.60 32.06
04-06-03 83.05 83.32 82.75 8,925,800 83.03 31.84
04-06-02 83.54 83.54 82.15 10,461,200 83.13 31.88
04-06-01 82.80 83.09 82.46 11,683,400 83.04 31.54
04-05-28 82.61 83.35 82.53 10,294,000 83.13 31.57
Date Open High Low Vol Cls adjCls
04-05-27 83.00 83.13 81.85 14,058,000 82.61 31.37
04-05-26 82.11 82.94 82.11 14,386,200 82.94 31.50
04-05-25 81.22 82.45 81.05 13,229,400 82.44 31.31
04-05-24 81.84 81.88 81.43 8,437,200 81.55 30.97
04-05-21 81.48 81.88 81.27 9,685,400 81.47 30.94
04-05-20 80.90 81.60 80.72 10,673,400 81.32 30.88
04-05-19 81.18 81.79 80.60 13,052,000 80.65 30.63
04-05-18 80.25 80.88 80.21 10,636,000 80.85 30.71
04-05-17 79.25 80.82 79.24 12,478,400 79.87 30.33
Date Open High Low Vol Cls adjCls
04-05-14 80.35 80.80 79.75 10,800,600 80.20 30.46
04-05-13 79.96 81.20 79.96 14,427,400 80.18 30.45
04-05-12 79.05 80.36 78.41 18,760,800 80.34 30.51
04-05-11 78.00 78.50 77.45 12,327,200 78.43 29.79
04-05-10 78.10 78.22 77.01 16,220,800 77.92 29.59
04-05-07 79.65 80.26 78.25 14,631,800 78.55 29.83
04-05-06 80.91 81.26 79.50 14,865,400 80.10 30.42
04-05-05 81.21 81.64 81.20 9,738,800 81.57 30.98
04-05-04 80.93 81.90 80.75 11,293,800 81.52 30.96
Date Open High Low Vol Cls adjCls
04-05-03 80.23 81.18 80.23 8,869,600 80.98 30.76
04-04-30 80.68 80.95 80.15 10,545,800 80.49 30.57
04-04-29 81.15 81.70 80.06 13,749,000 80.65 30.63
04-04-28 81.42 81.56 80.90 9,604,200 80.90 30.73
04-04-27 81.40 81.99 81.32 10,603,800 81.79 31.06
04-04-26 81.45 81.64 81.13 9,030,400 81.25 30.86
04-04-23 81.45 81.50 80.95 8,803,200 81.45 30.93
04-04-22 80.69 81.80 80.29 12,743,200 81.39 30.91
04-04-21 80.20 80.90 79.75 11,839,600 80.58 30.60
Date Open High Low Vol Cls adjCls
04-04-20 81.16 81.65 80.08 12,165,600 80.08 30.41
04-04-19 80.78 81.56 80.40 10,681,400 81.16 30.82
04-04-16 80.45 81.00 80.15 14,094,600 80.78 30.68
04-04-15 80.44 80.64 79.52 14,383,800 80.28 30.49
04-04-14 79.25 80.86 79.09 23,632,200 80.09 30.42
04-04-13 81.99 81.99 80.26 16,865,000 80.50 30.57
04-04-12 81.25 81.99 81.24 10,105,000 81.97 31.13
04-04-08 81.94 81.99 80.79 8,213,200 81.05 30.78
04-04-07 81.90 81.98 81.45 11,183,200 81.45 30.93
Date Open High Low Vol Cls adjCls
04-04-06 81.15 82.01 81.12 14,484,800 82.00 31.14
04-04-05 80.51 81.29 79.93 15,189,800 81.25 30.86
04-04-02 81.95 82.18 80.19 22,860,800 80.51 30.58
04-04-01 81.45 81.95 81.25 12,958,000 81.47 30.94
04-03-31 81.78 81.87 80.91 17,437,000 80.98 30.76
04-03-30 81.03 81.96 80.98 11,363,600 81.77 31.06
04-03-29 80.80 81.34 80.61 12,083,200 81.04 30.78
04-03-26 79.60 80.39 79.50 14,308,000 80.10 30.42
04-03-25 78.65 79.86 78.46 13,512,600 79.74 30.28
Date Open High Low Vol Cls adjCls
04-03-24 78.58 78.90 78.00 14,829,000 78.31 29.74
04-03-23 79.41 79.41 78.45 15,793,400 78.53 29.83
04-03-22 79.45 79.50 78.50 14,832,200 78.73 29.90
04-03-19 80.50 80.53 79.81 19,400,800 79.85 30.33
04-03-18 79.85 80.33 79.57 11,857,000 80.08 30.41
04-03-17 80.65 81.00 80.15 11,188,000 80.45 30.55
04-03-16 80.15 80.25 79.65 13,631,600 80.11 30.43
04-03-15 80.03 80.37 79.15 10,856,800 79.39 30.15
04-03-12 79.85 80.44 79.65 10,854,400 80.32 30.50
Date Open High Low Vol Cls adjCls
04-03-11 80.00 80.87 79.28 15,975,200 79.55 30.21
04-03-10 81.78 81.79 79.82 12,053,200 79.99 30.38
04-03-09 82.10 82.34 81.56 10,125,200 81.77 31.06
04-03-08 82.40 82.87 82.26 8,339,400 82.44 31.31
04-03-05 81.75 83.00 81.60 11,972,000 82.74 31.42
04-03-04 82.40 82.54 82.00 8,526,000 82.12 31.19
04-03-03 81.90 82.65 81.69 11,514,200 82.62 31.38
04-03-02 82.16 82.75 82.05 14,651,400 82.50 31.03
04-03-01 82.14 82.57 81.96 8,755,600 82.13 30.89
Date Open High Low Vol Cls adjCls
04-02-27 81.90 82.48 81.53 13,627,000 81.92 30.81
04-02-26 81.61 82.10 81.41 8,446,800 82.00 30.84
04-02-25 81.50 81.99 81.36 8,476,400 81.71 30.73
04-02-24 81.55 82.32 81.19 11,676,600 81.45 30.63
04-02-23 81.40 82.08 81.20 9,652,400 82.00 30.84
04-02-20 81.29 81.71 80.71 9,703,400 81.34 30.59
04-02-19 81.57 82.24 81.31 9,204,400 81.37 30.60
04-02-18 81.65 82.01 81.40 7,458,000 81.57 30.68
04-02-17 81.80 82.55 81.71 7,614,800 81.86 30.79
Date Open High Low Vol Cls adjCls
04-02-13 82.05 82.19 81.45 8,155,400 81.57 30.68
04-02-12 81.75 82.19 81.48 5,974,200 81.65 30.71
04-02-11 81.32 82.13 80.75 11,446,800 81.99 30.84
04-02-10 81.70 81.85 81.25 9,265,200 81.62 30.70
04-02-09 82.40 82.67 81.50 7,605,000 81.68 30.72
04-02-06 82.00 82.85 82.00 8,582,800 82.76 31.13
04-02-05 81.70 82.35 81.40 8,777,800 82.00 30.84
04-02-04 81.12 82.07 81.12 10,217,800 81.70 30.73
04-02-03 81.40 81.93 81.19 7,410,400 81.51 30.66
Date Open High Low Vol Cls adjCls
04-02-02 81.46 82.08 81.15 10,329,800 81.55 30.67
04-01-30 80.80 82.26 80.63 11,857,400 81.46 30.64
04-01-29 81.00 81.04 80.00 13,861,000 80.92 30.43
04-01-28 82.20 82.95 80.00 16,121,200 80.50 30.28
04-01-27 82.30 82.72 81.99 14,184,200 82.00 30.84
04-01-26 81.15 82.30 81.01 11,386,200 82.24 30.93
04-01-23 82.00 82.34 80.99 12,525,800 81.27 30.57
04-01-22 81.85 82.20 81.45 15,677,800 81.70 30.73
04-01-21 80.07 81.97 79.95 18,121,600 81.85 30.78
Date Open High Low Vol Cls adjCls
04-01-20 79.25 80.15 79.15 14,564,800 80.07 30.12
04-01-16 78.70 79.25 78.18 14,935,800 79.02 29.72
04-01-15 79.31 79.85 77.60 22,091,200 78.68 29.59
04-01-14 78.31 79.30 78.31 12,892,800 79.25 29.81
04-01-13 78.25 78.75 78.12 10,750,800 78.30 29.45
04-01-12 78.20 78.60 78.16 10,848,600 78.50 29.52
04-01-09 79.00 79.05 78.19 13,173,400 78.35 29.47
04-01-08 79.01 79.14 78.75 13,774,200 79.05 29.73
04-01-07 79.05 79.17 78.81 13,346,200 79.01 29.72
Date Open High Low Vol Cls adjCls
04-01-06 79.12 79.39 78.80 15,083,600 79.19 29.78
04-01-05 79.32 79.60 78.72 14,535,400 79.32 29.83
04-01-02 79.75 80.43 78.91 16,897,000 79.09 29.75
03-12-31 80.25 80.53 80.06 8,070,200 80.43 30.25
03-12-30 80.01 80.50 80.00 6,945,400 80.50 30.28
03-12-29 79.90 80.30 79.61 8,800,000 80.30 30.20
03-12-26 79.10 79.65 79.00 3,974,800 79.59 29.93
03-12-24 79.25 79.60 79.18 3,195,600 79.25 29.81
03-12-23 78.80 79.44 78.76 9,983,400 79.31 29.83
Date Open High Low Vol Cls adjCls
03-12-22 78.75 79.29 78.66 9,015,000 79.06 29.74
03-12-19 78.90 79.35 78.65 17,564,800 79.00 29.71
03-12-18 77.82 78.90 77.61 14,935,800 78.90 29.68
03-12-17 77.50 77.98 77.38 9,198,800 77.88 29.29
03-12-16 76.30 77.78 76.25 13,961,600 77.50 29.15
03-12-15 76.70 77.11 76.22 17,195,400 76.43 28.75
03-12-12 75.90 76.19 75.77 10,176,000 75.85 28.53
03-12-11 75.70 75.98 75.55 12,332,600 75.89 28.54
03-12-10 76.40 76.40 75.25 10,213,200 75.59 28.43
Date Open High Low Vol Cls adjCls
03-12-09 76.18 76.19 75.21 13,526,000 75.41 28.36
03-12-08 75.12 76.00 75.00 14,351,000 76.00 28.58
03-12-05 75.35 75.75 75.09 11,470,400 75.11 28.25
03-12-04 75.45 75.55 75.18 14,279,200 75.48 28.39
03-12-03 75.90 76.00 75.32 16,416,400 75.45 28.38
03-12-02 76.42 76.80 76.30 18,055,400 76.61 28.51
03-12-01 74.65 76.35 74.65 14,578,400 76.35 28.42
03-11-28 74.06 75.75 74.06 5,382,800 75.43 28.07
03-11-26 74.29 75.49 74.29 12,625,000 75.47 28.09
Date Open High Low Vol Cls adjCls
03-11-25 74.97 75.27 74.60 10,843,800 75.05 27.93
03-11-24 74.45 74.98 74.29 12,723,400 74.90 27.88
03-11-21 74.30 74.50 73.72 12,748,600 74.35 27.67
03-11-20 74.03 74.78 73.76 11,660,000 74.00 27.54
03-11-19 73.93 74.60 73.91 11,986,200 74.37 27.68
03-11-18 74.70 74.74 73.85 13,187,000 73.95 27.52
03-11-17 74.40 74.75 74.21 12,905,400 74.57 27.75
03-11-14 75.41 75.46 74.51 13,011,600 74.72 27.81
03-11-13 75.63 75.82 75.21 11,586,400 75.41 28.07
Date Open High Low Vol Cls adjCls
03-11-12 75.15 76.08 75.12 11,524,800 75.81 28.22
03-11-11 75.40 75.58 75.07 10,710,200 75.51 28.10
03-11-10 76.10 76.24 75.36 13,692,600 75.61 28.14
03-11-07 76.95 76.97 76.13 16,211,200 76.15 28.34
03-11-06 75.75 76.90 75.49 20,095,000 76.84 28.60
03-11-05 75.54 76.20 74.59 23,349,600 76.20 28.36
03-11-04 75.65 76.38 75.29 26,455,000 75.54 28.11
03-11-03 75.75 75.99 74.81 25,707,000 75.99 28.28
03-10-31 75.35 75.85 75.20 23,301,400 75.73 28.19
Date Open High Low Vol Cls adjCls
03-10-30 75.00 75.48 74.20 37,171,200 75.17 27.98
03-10-29 72.85 74.95 72.57 52,769,000 74.36 27.68
03-10-28 73.58 74.12 72.45 62,329,600 72.85 27.11
03-10-27 74.30 75.25 73.49 93,370,000 73.57 27.38
03-10-24 81.78 81.98 80.90 7,763,000 81.86 30.47
03-10-23 81.03 81.98 80.65 6,893,600 81.78 30.44
03-10-22 81.91 81.91 80.50 7,701,400 81.03 30.16
03-10-21 81.33 81.71 80.86 8,557,600 81.02 30.15
03-10-20 80.30 81.66 80.30 9,393,800 81.41 30.30
Date Open High Low Vol Cls adjCls
03-10-17 82.12 82.12 81.26 9,599,000 81.70 30.41
03-10-16 82.06 82.21 81.44 11,029,000 81.93 30.49
03-10-15 82.75 82.75 81.59 10,601,600 82.06 30.54
03-10-14 82.75 82.75 81.72 12,863,000 82.50 30.70
03-10-13 81.28 81.87 81.28 7,647,600 81.74 30.42
03-10-10 80.60 81.38 80.57 6,839,200 81.12 30.19
03-10-09 80.75 81.51 80.38 9,283,600 80.67 30.02
03-10-08 80.25 80.54 79.89 6,028,800 80.34 29.90
03-10-07 80.45 80.58 79.39 10,539,000 80.35 29.90
Date Open High Low Vol Cls adjCls
03-10-06 79.85 80.63 79.55 7,875,000 80.45 29.94
03-10-03 79.19 80.24 79.19 13,703,000 79.55 29.61
03-10-02 78.91 79.44 78.75 8,676,200 79.19 29.47
03-10-01 78.45 79.29 77.99 14,240,200 79.22 29.48
03-09-30 78.72 78.72 77.54 13,869,000 78.04 29.05
03-09-29 78.00 78.80 77.79 13,573,000 78.72 29.30
03-09-26 78.65 79.07 78.33 12,012,800 78.80 29.33
03-09-25 78.60 79.25 78.27 9,767,600 78.50 29.22
03-09-24 79.15 79.38 78.10 9,751,600 78.40 29.18
Date Open High Low Vol Cls adjCls
03-09-23 78.70 79.33 78.61 7,939,000 79.05 29.42
03-09-22 78.25 78.82 78.05 9,049,800 78.60 29.25
03-09-19 79.69 79.94 79.12 12,757,600 79.22 29.48
03-09-18 78.00 80.00 77.98 14,302,000 79.69 29.66
03-09-17 77.30 78.06 77.20 9,741,800 77.97 29.02
03-09-16 76.94 77.64 76.74 13,177,000 77.64 28.90
03-09-15 76.08 77.12 75.81 10,104,800 77.00 28.66
03-09-12 75.60 76.20 75.40 13,503,000 75.83 28.22
03-09-11 74.80 76.34 74.80 13,984,400 75.60 28.14
Date Open High Low Vol Cls adjCls
03-09-10 75.80 75.81 74.58 16,089,800 74.87 27.87
03-09-09 76.70 76.75 76.02 9,464,600 76.11 28.33
03-09-08 76.56 77.22 76.35 11,766,000 76.98 28.65
03-09-05 75.55 77.25 75.55 15,824,400 76.15 28.34
03-09-04 77.40 77.50 75.90 23,552,600 76.24 28.38
03-09-03 78.80 78.99 77.42 21,272,600 78.00 29.03
03-09-02 79.25 79.90 79.06 15,231,000 79.43 29.26
03-08-29 78.13 79.30 78.02 9,163,000 79.25 29.20
03-08-28 77.70 78.52 77.45 8,092,200 78.30 28.85
Date Open High Low Vol Cls adjCls
03-08-27 77.89 78.22 77.49 7,649,600 77.63 28.60
03-08-26 77.66 78.20 77.21 14,179,600 77.89 28.70
03-08-25 78.50 78.63 77.63 14,025,400 77.66 28.61
03-08-22 81.30 81.39 78.24 18,321,200 78.38 28.88
03-08-21 81.71 82.18 80.70 9,304,400 80.99 29.84
03-08-20 81.21 81.96 80.65 7,226,600 81.71 30.10
03-08-19 81.78 81.81 80.50 9,750,800 81.21 29.92
03-08-18 81.15 81.35 80.69 6,788,600 81.07 29.87
03-08-15 81.42 81.50 81.07 3,451,600 81.50 30.03
Date Open High Low Vol Cls adjCls
03-08-14 80.91 81.50 80.31 5,994,400 81.42 30.00
03-08-13 81.43 81.70 80.50 6,107,400 80.79 29.77
03-08-12 80.62 81.49 80.51 7,081,400 81.43 30.00
03-08-11 81.04 81.44 80.10 8,421,600 80.61 29.70
03-08-08 81.00 81.34 80.70 6,158,400 81.29 29.95
03-08-07 80.20 80.63 79.63 9,044,400 80.53 29.67
03-08-06 79.80 81.26 79.51 10,170,000 80.60 29.70
03-08-05 81.05 81.55 79.51 12,028,200 79.80 29.40
03-08-04 80.74 81.70 79.89 11,993,800 81.60 30.06
Date Open High Low Vol Cls adjCls
03-08-01 82.56 82.56 80.57 12,767,400 80.74 29.75
03-07-31 83.40 83.80 82.50 9,816,000 82.57 30.42
03-07-30 82.88 83.40 82.40 7,289,600 82.75 30.49
03-07-29 82.83 83.54 82.13 8,460,800 82.88 30.54
03-07-28 83.20 83.51 82.73 6,675,600 82.83 30.52
03-07-25 82.15 83.53 81.75 7,315,400 83.53 30.78
03-07-24 83.41 83.95 81.78 9,175,800 81.96 30.20
03-07-23 83.01 83.66 82.67 6,604,600 83.36 30.71
03-07-22 82.15 83.69 81.88 9,670,600 83.19 30.65
Date Open High Low Vol Cls adjCls
03-07-21 83.15 83.15 81.74 9,352,400 82.18 30.28
03-07-18 81.80 83.15 81.76 10,361,800 83.15 30.64
03-07-17 82.18 82.53 81.23 11,370,400 81.52 30.03
03-07-16 83.72 83.75 82.10 12,721,200 82.78 30.50
03-07-15 84.00 84.40 82.81 17,591,800 83.50 30.76
03-07-14 83.40 84.90 83.12 23,332,000 83.46 30.75
03-07-11 82.00 82.88 81.94 11,561,200 82.88 30.54
03-07-10 81.85 81.96 81.07 10,835,200 81.60 30.06
03-07-09 81.10 82.88 80.11 10,688,400 81.85 30.16
Date Open High Low Vol Cls adjCls
03-07-08 80.70 81.75 80.70 9,093,400 81.48 30.02
03-07-07 80.21 80.98 80.12 10,966,400 80.90 29.81
03-07-03 80.40 80.72 79.54 9,123,800 80.01 29.48
03-07-02 79.85 80.63 79.64 19,887,200 80.40 29.62
03-07-01 78.90 80.00 78.56 13,989,000 80.00 29.47
03-06-30 79.62 79.96 79.03 14,915,400 79.03 29.12
03-06-27 79.53 79.88 79.30 12,264,400 79.61 29.33
03-06-26 78.60 79.85 78.60 15,608,400 79.66 29.35
03-06-25 77.40 79.69 77.35 24,128,800 78.65 28.98
Date Open High Low Vol Cls adjCls
03-06-24 77.92 77.96 75.77 20,650,200 77.55 28.57
03-06-23 78.92 79.15 77.60 12,384,000 77.92 28.71
03-06-20 78.66 79.36 78.41 12,829,600 78.91 29.07
03-06-19 79.73 79.75 78.30 10,153,600 78.41 28.89
03-06-18 79.84 80.00 79.20 9,997,600 79.73 29.38
03-06-17 79.95 79.95 79.39 9,175,600 79.84 29.42
03-06-16 78.63 79.89 78.63 11,025,600 79.89 29.43
03-06-13 78.43 78.73 78.03 7,655,200 78.49 28.92
03-06-12 78.39 78.56 77.90 8,836,800 78.44 28.90
Date Open High Low Vol Cls adjCls
03-06-11 77.27 78.45 76.82 11,708,200 78.39 28.88
03-06-10 75.83 77.10 75.60 8,608,600 77.10 28.41
03-06-09 76.30 76.92 75.51 9,071,600 75.83 27.94
03-06-06 77.25 78.00 76.61 11,757,400 76.92 28.34
03-06-05 75.47 77.40 75.47 11,684,000 76.72 28.27
03-06-04 75.10 76.80 75.10 15,276,200 76.66 28.24
03-06-03 74.28 75.72 74.28 14,217,200 75.71 27.66
03-06-02 74.70 75.30 74.01 13,884,000 74.13 27.08
03-05-30 73.88 74.61 73.80 10,914,600 74.20 27.11
Date Open High Low Vol Cls adjCls
03-05-29 74.00 74.88 73.35 10,486,400 73.58 26.88
03-05-28 74.78 75.25 74.25 15,869,000 74.34 27.16
03-05-27 73.25 75.00 73.03 12,112,200 74.99 27.40
03-05-23 73.12 74.00 72.90 6,137,000 73.75 26.94
03-05-22 73.00 73.65 72.82 9,361,200 73.12 26.71
03-05-21 72.33 73.40 72.30 9,787,000 73.05 26.69
03-05-20 72.65 73.12 72.04 9,977,600 72.51 26.49
03-05-19 74.16 74.16 72.23 10,856,000 72.47 26.47
03-05-16 73.83 74.49 73.79 10,707,600 74.16 27.09
Date Open High Low Vol Cls adjCls
03-05-15 74.20 74.47 73.80 9,063,800 74.42 27.19
03-05-14 74.50 74.56 73.70 7,810,200 73.94 27.01
03-05-13 74.51 74.73 73.91 9,294,600 74.32 27.15
03-05-12 73.83 74.72 73.51 8,687,200 74.51 27.22
03-05-09 74.15 74.24 73.29 10,074,400 74.00 27.03
03-05-08 73.80 74.48 73.52 9,640,200 73.69 26.92
03-05-07 74.41 74.77 73.71 12,018,400 74.26 27.13
03-05-06 74.15 74.88 73.85 10,374,400 74.41 27.18
03-05-05 74.57 74.91 74.02 10,577,600 74.14 27.08
Date Open High Low Vol Cls adjCls
03-05-02 74.05 74.99 73.97 11,668,000 74.91 27.37
03-05-01 74.05 74.49 72.81 10,601,600 74.25 27.12
03-04-30 73.63 74.45 73.31 11,023,600 74.05 27.05
03-04-29 73.72 74.21 72.80 10,198,600 73.74 26.94
03-04-28 72.65 74.20 72.59 8,856,000 73.67 26.91
03-04-25 73.17 73.70 72.38 8,547,800 72.58 26.51
03-04-24 73.57 74.55 73.15 11,075,400 73.56 26.87
03-04-23 73.70 74.81 73.67 11,959,800 74.55 27.23
03-04-22 72.52 74.40 72.38 13,733,200 74.24 27.12
Date Open High Low Vol Cls adjCls
03-04-21 72.88 73.88 72.52 8,177,400 72.80 26.60
03-04-17 71.99 72.90 71.90 9,319,200 72.88 26.62
03-04-16 72.85 72.95 71.50 13,037,600 71.99 26.30
03-04-15 72.00 72.95 71.00 13,615,800 72.68 26.55
03-04-14 71.54 72.05 70.65 14,626,600 72.00 26.30
03-04-11 70.57 72.00 70.57 11,159,600 71.34 26.06
03-04-10 70.55 71.21 70.21 9,260,800 71.21 26.01
03-04-09 70.04 71.32 70.04 13,717,600 70.16 25.63
03-04-08 69.44 71.03 69.25 13,142,400 70.85 25.88
Date Open High Low Vol Cls adjCls
03-04-07 70.70 71.50 69.44 15,174,400 69.44 25.37
03-04-04 69.55 70.00 69.24 8,445,600 70.00 25.57
03-04-03 70.00 70.20 69.10 10,945,200 69.19 25.28
03-04-02 69.25 69.99 68.82 13,986,000 69.82 25.51
03-04-01 67.45 68.00 67.20 13,214,600 68.00 24.84
03-03-31 67.01 68.11 66.82 11,451,800 66.84 24.42
03-03-28 68.29 68.93 67.72 9,108,200 68.58 25.05
03-03-27 68.55 68.77 67.64 9,681,000 68.29 24.95
03-03-26 69.43 69.47 68.39 10,195,200 68.55 25.04
Date Open High Low Vol Cls adjCls
03-03-25 69.09 69.90 68.75 8,564,800 69.31 25.32
03-03-24 69.25 69.70 68.67 11,811,400 68.80 25.13
03-03-21 69.52 70.50 69.52 16,477,000 70.50 25.75
03-03-20 69.50 69.95 67.95 12,306,000 69.52 25.40
03-03-19 68.40 69.62 68.34 11,742,200 69.50 25.39
03-03-18 69.13 69.30 67.84 12,402,200 68.34 24.97
03-03-17 67.31 69.14 66.68 14,287,000 69.12 25.25
03-03-14 67.85 68.45 67.19 12,576,000 67.31 24.59
03-03-13 66.50 67.75 66.05 14,148,600 67.60 24.70
Date Open High Low Vol Cls adjCls
03-03-12 65.45 65.85 64.26 17,628,800 65.84 24.05
03-03-11 66.84 67.19 65.37 15,528,200 65.63 23.98
03-03-10 68.25 68.44 66.60 12,046,800 66.84 24.42
03-03-07 67.11 69.07 67.11 11,318,000 68.99 25.20
03-03-06 68.34 68.50 67.33 10,890,600 68.15 24.90
03-03-05 67.65 68.35 67.44 12,694,200 68.34 24.97
03-03-04 68.67 69.50 68.03 9,746,800 68.05 24.63
03-03-03 69.45 70.26 68.40 12,544,800 68.58 24.82
03-02-28 69.25 70.10 68.90 12,520,400 69.24 25.06
Date Open High Low Vol Cls adjCls
03-02-27 68.33 69.51 68.30 10,065,200 69.20 25.04
03-02-26 69.07 69.07 68.06 13,251,600 68.33 24.73
03-02-25 68.25 69.19 67.64 12,131,800 69.07 25.00
03-02-24 70.00 70.35 68.65 11,315,600 68.67 24.85
03-02-21 69.60 70.51 69.37 11,533,600 70.36 25.46
03-02-20 69.75 69.84 69.22 8,666,000 69.46 25.14
03-02-19 69.80 69.81 69.00 8,897,600 69.75 25.24
03-02-18 68.87 70.06 68.87 9,671,800 69.81 25.26
03-02-14 67.45 68.90 67.24 10,414,400 68.87 24.92
Date Open High Low Vol Cls adjCls
03-02-13 67.40 67.99 66.55 11,433,200 67.60 24.46
03-02-12 67.74 68.15 67.20 10,268,000 67.20 24.32
03-02-11 68.21 69.17 67.44 11,087,000 67.73 24.51
03-02-10 67.94 68.45 67.50 11,253,400 68.21 24.68
03-02-07 68.43 69.17 67.64 9,889,600 67.94 24.59
03-02-06 68.51 69.02 67.62 14,258,200 68.42 24.76
03-02-05 69.00 70.15 68.27 13,363,200 68.50 24.79
03-02-04 70.04 70.04 68.44 12,388,000 68.64 24.84
03-02-03 70.05 70.48 69.64 8,517,400 70.03 25.34
Date Open High Low Vol Cls adjCls
03-01-31 68.71 70.29 68.40 11,305,000 70.05 25.35
03-01-30 69.20 69.99 68.55 10,439,200 68.71 24.86
03-01-29 69.10 70.33 68.10 11,114,000 69.59 25.18
03-01-28 68.63 69.33 68.50 8,976,000 69.10 25.01
03-01-27 69.60 70.00 68.51 14,438,800 68.62 24.83
03-01-24 71.60 71.60 69.56 12,940,400 69.62 25.19
03-01-23 71.07 71.89 70.80 11,231,000 71.60 25.91
03-01-22 70.74 71.48 70.23 13,887,400 70.90 25.66
03-01-21 71.25 71.76 70.73 8,987,600 70.73 25.60
Date Open High Low Vol Cls adjCls
03-01-17 70.48 71.56 70.36 10,169,000 71.48 25.87
03-01-16 71.29 71.91 70.55 10,803,400 71.00 25.69
03-01-15 72.48 72.50 70.87 12,833,200 71.45 25.86
03-01-14 72.05 72.49 71.70 9,981,800 72.48 26.23
03-01-13 72.05 72.49 71.60 9,200,200 72.38 26.19
03-01-10 71.27 72.45 71.19 10,312,600 71.80 25.98
03-01-09 71.40 72.08 71.40 8,655,400 72.00 26.06
03-01-08 71.37 71.37 70.76 8,487,600 71.07 25.72
03-01-07 71.26 71.86 70.83 9,804,800 71.36 25.82
Date Open High Low Vol Cls adjCls
03-01-06 69.65 71.70 69.01 12,500,600 71.25 25.78
03-01-03 70.10 70.56 69.54 7,803,400 70.24 25.42
03-01-02 69.91 70.85 69.44 12,584,000 70.68 25.58
02-12-31 69.80 70.00 68.63 7,148,400 69.57 25.18
02-12-30 69.35 70.10 68.65 6,909,400 69.80 25.26
02-12-27 69.84 70.20 68.90 6,335,000 69.17 25.03
02-12-26 70.04 70.64 69.45 4,670,800 69.84 25.27
02-12-24 70.11 70.23 69.68 2,935,800 69.75 25.24
02-12-23 69.80 70.90 69.55 8,917,400 70.11 25.37
Date Open High Low Vol Cls adjCls
02-12-20 69.37 70.30 69.17 13,935,800 70.30 25.44
02-12-19 68.40 69.47 68.25 10,848,600 68.50 24.79
02-12-18 68.25 69.05 67.90 11,451,200 68.47 24.78
02-12-17 70.05 70.35 69.31 8,419,200 69.41 25.12
02-12-16 68.55 70.70 68.41 10,135,000 70.28 25.43
02-12-13 69.20 69.35 68.25 7,195,400 68.25 24.70
02-12-12 69.90 70.05 69.11 8,538,400 69.54 25.17
02-12-11 68.65 69.66 68.59 9,990,600 69.50 25.15
02-12-10 68.06 69.38 67.91 8,687,800 69.38 25.11
Date Open High Low Vol Cls adjCls
02-12-09 68.10 68.70 67.80 9,576,600 68.05 24.63
02-12-06 67.15 69.10 67.10 12,003,200 68.24 24.69
02-12-05 68.85 69.10 67.52 9,349,800 67.60 24.46
02-12-04 68.45 69.75 68.29 12,885,800 68.85 24.92
02-12-03 69.12 69.95 68.43 11,371,400 69.30 24.85
02-12-02 70.09 71.30 68.75 15,108,600 69.11 24.78
02-11-29 71.09 71.20 69.81 4,974,200 70.08 25.13
02-11-27 70.15 71.30 69.82 8,072,600 70.99 25.45
02-11-26 71.15 71.16 69.43 10,350,400 69.56 24.94
Date Open High Low Vol Cls adjCls
02-11-25 71.27 72.00 70.69 9,659,200 71.20 25.53
02-11-22 71.43 72.00 70.59 9,998,400 71.27 25.55
02-11-21 69.51 71.75 69.51 15,202,000 71.42 25.61
02-11-20 68.05 69.75 68.05 10,154,400 69.50 24.92
02-11-19 67.42 68.98 66.60 12,838,200 68.22 24.46
02-11-18 69.35 69.45 67.05 9,449,400 67.41 24.17
02-11-15 68.76 69.02 68.00 10,951,400 68.79 24.66
02-11-14 68.35 68.99 68.16 9,758,200 68.75 24.65
02-11-13 67.10 68.50 66.25 12,475,400 67.31 24.13
Date Open High Low Vol Cls adjCls
02-11-12 67.21 68.65 67.18 10,981,600 67.35 24.15
02-11-11 67.05 67.58 66.60 7,378,000 66.75 23.93
02-11-08 67.64 68.55 66.45 11,900,600 67.11 24.06
02-11-07 70.10 70.10 67.07 14,829,000 67.44 24.18
02-11-06 70.98 71.50 69.19 15,957,800 70.09 25.13
02-11-05 70.00 71.33 69.90 9,459,600 71.02 25.46
02-11-04 70.27 72.00 70.04 13,113,600 70.26 25.19
02-11-01 69.20 70.77 69.05 10,612,600 70.26 25.19
02-10-31 70.65 71.20 69.43 14,313,000 69.80 25.03
Date Open High Low Vol Cls adjCls
02-10-30 69.85 70.99 69.68 12,186,000 70.45 25.26
02-10-29 69.65 70.01 68.63 14,682,400 69.44 24.90
02-10-28 70.80 70.99 69.20 13,550,000 69.50 24.92
02-10-25 67.90 70.30 67.50 13,621,800 69.82 25.03
02-10-24 70.34 70.70 68.17 13,821,400 68.48 24.55
02-10-23 69.40 70.28 68.30 18,444,000 70.10 25.13
02-10-22 69.40 70.15 69.06 14,686,200 69.65 24.97
02-10-21 68.90 70.60 68.50 16,888,200 70.35 25.22
02-10-18 68.59 69.95 68.05 16,167,800 69.32 24.85
Date Open High Low Vol Cls adjCls
02-10-17 66.85 68.75 66.85 19,231,800 68.58 24.59
02-10-16 65.10 67.00 65.09 20,498,400 66.85 23.97
02-10-15 63.00 65.95 63.00 30,901,600 65.75 23.57
02-10-14 59.41 61.15 58.70 11,443,600 60.71 21.77
02-10-11 58.25 60.80 58.16 15,836,400 59.40 21.30
02-10-10 54.15 57.29 53.95 16,985,600 56.66 20.31
02-10-09 57.21 57.21 53.99 20,963,200 54.15 19.41
02-10-08 56.45 58.45 55.80 23,262,400 57.20 20.51
02-10-07 58.01 58.90 55.21 18,664,200 55.60 19.93
Date Open High Low Vol Cls adjCls
02-10-04 59.90 61.28 56.88 21,492,200 58.00 20.80
02-10-03 63.45 63.95 59.75 23,276,000 59.80 21.44
02-10-02 65.10 66.36 63.75 15,673,000 64.19 23.01
02-10-01 63.81 66.37 63.42 12,892,000 66.15 23.72
02-09-30 64.07 64.89 62.00 16,546,400 63.80 22.87
02-09-27 65.51 66.74 63.75 14,120,200 64.08 22.98
02-09-26 64.50 66.13 64.00 13,685,600 65.92 23.64
02-09-25 63.10 64.30 61.60 13,811,400 63.50 22.77
02-09-24 63.55 64.79 61.91 15,573,400 62.00 22.23
Date Open High Low Vol Cls adjCls
02-09-23 62.68 64.32 61.40 12,708,800 63.85 22.89
02-09-20 63.37 63.65 62.28 24,144,600 63.10 22.62
02-09-19 64.90 65.15 63.13 16,487,400 63.36 22.72
02-09-18 66.30 67.14 65.76 18,397,000 66.30 23.77
02-09-17 69.84 70.00 67.85 11,468,400 68.05 24.40
02-09-16 68.00 68.98 67.50 8,329,200 68.98 24.73
02-09-13 67.20 68.50 66.77 9,796,800 68.30 24.49
02-09-12 68.62 68.63 67.11 8,555,000 67.33 24.14
02-09-11 69.78 69.85 68.30 6,122,000 68.74 24.65
Date Open High Low Vol Cls adjCls
02-09-10 69.25 69.35 67.84 9,022,400 68.53 24.57
02-09-09 68.75 69.56 67.75 11,795,000 69.25 24.83
02-09-06 68.05 69.56 67.93 12,251,800 69.29 24.84
02-09-05 66.40 67.37 65.50 11,224,600 67.32 24.14
02-09-04 66.95 67.85 66.61 11,440,200 67.37 24.15
02-09-03 68.70 69.09 66.75 13,533,600 67.13 23.85
02-08-30 70.15 71.10 69.82 8,745,600 70.08 24.90
02-08-29 69.05 70.98 68.60 8,516,400 70.36 25.00
02-08-28 70.71 71.18 69.50 9,822,600 70.01 24.88
Date Open High Low Vol Cls adjCls
02-08-27 71.40 72.09 71.11 11,534,200 71.40 25.37
02-08-26 70.25 71.50 69.25 11,739,000 71.00 25.23
02-08-23 69.98 70.34 68.79 8,659,400 69.40 24.66
02-08-22 69.22 70.59 69.12 9,600,400 70.35 25.00
02-08-21 69.20 69.91 68.11 8,370,000 69.54 24.71
02-08-20 69.50 69.80 68.62 9,451,800 69.01 24.52
02-08-19 68.71 70.28 68.71 10,599,200 70.10 24.91
02-08-16 68.95 69.55 68.60 10,693,800 68.71 24.42
02-08-15 69.40 70.18 69.13 14,115,400 69.40 24.66
Date Open High Low Vol Cls adjCls
02-08-14 67.36 69.30 66.50 15,394,400 69.00 24.52
02-08-13 68.45 69.99 67.31 13,428,400 67.36 23.94
02-08-12 67.85 68.87 66.90 9,509,400 68.45 24.32
02-08-09 68.25 69.39 67.14 11,041,200 68.81 24.45
02-08-08 65.74 68.70 65.65 16,347,800 68.39 24.30
02-08-07 64.85 65.25 63.96 13,150,400 65.25 23.19
02-08-06 63.25 65.54 63.15 12,956,800 63.73 22.65
02-08-05 63.52 63.75 61.80 14,106,800 62.06 22.05
02-08-02 64.55 64.73 62.68 13,137,200 63.51 22.57
Date Open High Low Vol Cls adjCls
02-08-01 66.25 66.27 64.45 14,379,600 64.80 23.03
02-07-31 64.60 66.50 64.28 17,595,800 66.50 23.63
02-07-30 63.55 65.14 62.80 14,503,200 64.28 22.84
02-07-29 63.20 64.50 61.88 15,390,800 64.30 22.85
02-07-26 60.00 61.79 59.80 13,935,400 61.65 21.91
02-07-25 58.40 61.00 57.99 24,442,600 59.95 21.30
02-07-24 57.59 59.50 55.11 35,287,800 59.00 20.96
02-07-23 60.50 61.20 57.30 30,282,400 57.90 20.57
02-07-22 61.12 62.45 59.50 20,690,000 60.27 21.42
Date Open High Low Vol Cls adjCls
02-07-19 62.35 62.61 61.05 16,266,800 61.52 21.86
02-07-18 64.90 65.40 62.11 14,895,000 62.61 22.25
02-07-17 67.25 67.71 64.40 15,897,000 65.00 23.10
02-07-16 67.05 67.87 65.84 14,742,200 66.30 23.56
02-07-15 67.10 68.00 64.75 22,688,200 67.79 24.09
02-07-12 69.16 69.68 68.12 13,371,800 68.61 24.38
02-07-11 67.65 69.75 67.30 15,699,600 69.15 24.57
02-07-10 70.56 70.68 67.75 16,285,600 68.10 24.20
02-07-09 72.28 72.70 70.03 14,075,400 70.24 24.96
Date Open High Low Vol Cls adjCls
02-07-08 70.82 72.45 70.75 10,838,800 71.94 25.56
02-07-05 70.00 70.90 69.80 7,266,800 70.82 25.16
02-07-03 69.25 69.88 68.11 11,107,400 68.80 24.45
02-07-02 69.25 70.42 68.60 13,165,000 69.49 24.69
02-07-01 70.36 71.22 69.25 12,482,600 69.25 24.61
02-06-28 68.80 70.50 68.69 14,093,000 70.36 25.00
02-06-27 68.28 68.77 67.70 15,906,000 68.60 24.38
02-06-26 68.10 68.95 66.82 22,387,200 67.45 23.97
02-06-25 70.80 71.94 69.96 11,919,400 70.03 24.88
Date Open High Low Vol Cls adjCls
02-06-24 70.00 71.35 69.40 14,473,000 70.36 25.00
02-06-21 71.30 72.40 70.25 20,842,200 70.26 24.97
02-06-20 73.50 73.65 71.75 13,195,000 72.10 25.62
02-06-19 73.35 74.44 73.15 11,045,000 73.75 26.21
02-06-18 73.20 74.13 72.80 10,561,800 74.00 26.29
02-06-17 71.10 73.67 71.10 11,954,800 73.36 26.07
02-06-14 68.70 71.54 68.50 18,796,200 71.10 25.26
02-06-13 71.20 71.45 69.60 10,077,200 69.60 24.73
02-06-12 70.55 71.68 70.25 13,975,400 71.15 25.28
Date Open High Low Vol Cls adjCls
02-06-11 71.50 72.40 70.65 10,921,000 70.71 25.13
02-06-10 71.00 71.77 71.00 11,071,800 71.13 25.28
02-06-07 68.80 71.36 68.75 21,196,000 70.97 25.22
02-06-06 73.21 73.25 69.50 21,196,000 69.75 24.78
02-06-05 74.10 74.60 73.10 11,502,200 73.21 26.01
02-06-04 74.25 74.73 73.80 12,731,600 74.40 26.22
02-06-03 75.77 76.25 74.37 11,843,200 74.45 26.24
02-05-31 76.12 76.81 75.81 8,579,000 75.81 26.72
02-05-30 75.58 76.55 75.51 8,542,200 75.92 26.76
Date Open High Low Vol Cls adjCls
02-05-29 75.55 76.70 75.51 7,656,000 76.27 26.88
02-05-28 76.14 76.30 75.60 8,244,800 75.71 26.69
02-05-24 76.45 77.09 76.10 9,245,000 76.14 26.84
02-05-23 75.90 76.72 75.80 9,762,800 76.65 27.02
02-05-22 74.99 75.69 74.47 9,651,800 75.43 26.59
02-05-21 76.02 76.35 74.93 12,468,400 74.99 26.43
02-05-20 76.59 76.72 75.70 7,851,600 75.80 26.72
02-05-17 76.85 77.00 76.45 12,060,600 76.90 27.10
02-05-16 75.80 76.98 75.80 9,952,600 76.21 26.86
Date Open High Low Vol Cls adjCls
02-05-15 75.15 76.50 75.15 11,209,200 75.92 26.76
02-05-14 75.27 75.96 75.15 13,379,800 75.88 26.75
02-05-13 73.85 75.00 73.85 11,854,800 75.00 26.44
02-05-10 74.50 74.84 73.78 10,408,800 73.85 26.03
02-05-09 73.60 74.95 73.45 12,211,400 74.42 26.23
02-05-08 74.42 74.58 73.77 14,052,400 74.00 26.08
02-05-07 73.18 73.88 72.77 13,897,200 72.96 25.72
02-05-06 73.65 74.39 72.20 11,719,600 72.47 25.54
02-05-03 73.15 74.00 73.05 9,504,800 73.68 25.97
Date Open High Low Vol Cls adjCls
02-05-02 72.05 73.55 72.04 12,411,600 73.55 25.92
02-05-01 72.04 72.88 71.52 11,877,000 72.24 25.46
02-04-30 71.25 73.00 71.25 11,827,800 72.48 25.55
02-04-29 71.50 72.29 71.10 10,507,600 71.27 25.12
02-04-26 71.20 72.12 70.65 16,733,400 71.78 25.30
02-04-25 71.15 71.55 70.57 13,122,400 70.84 24.97
02-04-24 71.85 72.50 71.50 11,599,600 71.50 25.20
02-04-23 71.00 72.38 70.80 13,752,200 72.00 25.38
02-04-22 71.20 72.19 70.90 13,940,600 71.06 25.05
Date Open High Low Vol Cls adjCls
02-04-19 71.00 71.95 70.73 12,846,200 71.62 25.24
02-04-18 70.25 70.95 69.58 11,307,200 70.62 24.89
02-04-17 70.52 71.20 70.10 14,004,600 70.80 24.95
02-04-16 69.90 70.92 69.77 15,885,400 70.72 24.93
02-04-15 70.05 70.49 68.55 15,707,600 69.20 24.39
02-04-12 69.15 70.05 68.92 12,408,800 70.05 24.69
02-04-11 69.80 69.93 68.05 12,846,800 68.60 24.18
02-04-10 69.55 70.09 69.35 15,897,200 69.94 24.65
02-04-09 69.48 69.95 69.36 8,511,200 69.70 24.57
Date Open High Low Vol Cls adjCls
02-04-08 67.80 69.80 67.80 10,931,400 69.48 24.49
02-04-05 68.70 69.70 68.70 8,954,600 68.92 24.29
02-04-04 67.85 68.97 67.84 8,415,000 68.70 24.21
02-04-03 68.70 69.00 68.06 9,998,200 68.26 24.06
02-04-02 67.50 68.75 67.41 8,533,400 68.75 24.23
02-04-01 67.05 68.32 66.85 10,230,800 68.15 24.02
02-03-28 68.55 69.61 67.82 8,347,400 68.02 23.98
02-03-27 68.30 69.38 68.30 11,604,600 68.80 24.25
02-03-26 68.06 69.42 68.05 9,005,600 69.12 24.36
Date Open High Low Vol Cls adjCls
02-03-25 69.15 69.15 68.10 6,856,400 68.15 24.02
02-03-22 68.01 69.45 67.75 9,226,600 68.65 24.20
02-03-21 67.75 68.28 67.28 6,761,600 68.00 23.97
02-03-20 67.96 68.60 67.76 7,225,200 67.84 23.91
02-03-19 69.01 69.47 68.60 10,798,800 68.86 24.27
02-03-18 68.62 69.36 68.50 10,802,400 68.81 24.25
02-03-15 67.75 69.35 67.46 19,066,600 69.18 24.38
02-03-14 67.35 67.89 66.80 8,650,600 67.00 23.62
02-03-13 67.55 68.46 67.08 9,238,600 67.55 23.81
Date Open High Low Vol Cls adjCls
02-03-12 66.75 68.25 66.75 12,975,000 68.00 23.97
02-03-11 67.12 68.45 67.12 13,500,800 67.75 23.88
02-03-08 67.90 68.29 67.50 13,213,600 67.83 23.91
02-03-07 67.40 67.95 66.90 15,431,600 66.98 23.61
02-03-06 65.40 67.20 65.22 14,116,400 66.70 23.51
02-03-05 66.00 66.70 64.82 18,157,800 65.05 22.93
02-03-04 65.00 66.75 64.97 26,654,800 66.40 23.40
02-03-01 64.05 64.86 64.05 12,071,000 64.80 22.84
02-02-28 63.84 64.74 63.62 13,040,600 63.95 22.54
Date Open High Low Vol Cls adjCls
02-02-27 63.62 64.45 62.90 14,275,400 63.56 22.40
02-02-26 63.25 64.07 62.69 13,417,800 63.64 22.22
02-02-25 61.45 63.47 61.45 13,312,200 63.25 22.08
02-02-22 61.11 61.80 60.03 11,517,200 61.32 21.41
02-02-21 61.42 62.15 60.96 11,352,800 61.11 21.34
02-02-20 59.80 61.25 59.36 14,379,400 61.18 21.36
02-02-19 60.00 60.50 59.23 13,777,200 59.55 20.79
02-02-15 61.50 61.80 60.80 15,111,200 60.80 21.23
02-02-14 62.00 62.85 61.30 13,994,000 62.06 21.67
Date Open High Low Vol Cls adjCls
02-02-13 61.40 62.74 61.12 12,995,800 62.12 21.69
02-02-12 60.82 61.75 60.82 12,272,000 61.06 21.32
02-02-11 60.55 61.43 60.00 10,368,000 61.25 21.39
02-02-08 59.55 60.68 59.46 11,691,800 60.60 21.16
02-02-07 58.85 60.60 58.72 13,316,800 58.95 20.58
02-02-06 58.70 59.15 57.51 13,978,000 58.85 20.55
02-02-05 58.80 59.50 57.91 17,548,000 58.90 20.56
02-02-04 60.95 61.05 59.30 14,934,600 59.40 20.74
02-02-01 62.55 62.90 60.99 14,908,000 61.36 21.42
Date Open High Low Vol Cls adjCls
02-01-31 62.08 63.20 61.53 15,095,000 63.03 22.01
02-01-30 60.05 61.94 59.90 27,774,800 61.66 21.53
02-01-29 63.73 64.34 59.07 28,117,000 59.20 20.67
02-01-28 63.25 63.97 63.03 9,068,000 63.64 22.22
02-01-25 63.42 64.14 62.86 11,100,400 63.35 22.12
02-01-24 63.55 64.00 63.12 14,674,400 64.00 22.35
02-01-23 62.68 63.10 61.90 10,192,400 62.86 21.95
02-01-22 61.50 62.72 61.00 16,068,400 62.67 21.88
02-01-18 60.80 61.33 60.52 8,546,200 60.80 21.23
Date Open High Low Vol Cls adjCls
02-01-17 61.05 61.50 61.00 8,927,400 61.12 21.34
02-01-16 60.60 61.82 60.15 10,224,600 60.80 21.23
02-01-15 60.80 61.85 60.57 12,358,800 61.45 21.46
02-01-14 60.89 61.14 60.40 9,339,200 60.72 21.20
02-01-11 62.25 62.28 60.90 9,616,400 60.90 21.26
02-01-10 62.20 62.68 61.80 10,527,400 62.00 21.65
02-01-09 62.25 63.00 61.66 8,524,200 61.95 21.63
02-01-08 62.70 62.89 61.75 11,914,200 62.10 21.68
02-01-07 62.40 63.38 62.40 10,852,200 63.11 22.03
Date Open High Low Vol Cls adjCls
02-01-04 63.12 64.15 63.01 10,598,600 63.87 22.30
02-01-03 62.96 63.90 62.76 8,237,600 62.89 21.96
02-01-02 62.31 63.10 62.11 8,669,200 62.96 21.98
01-12-31 63.75 63.75 62.82 5,397,400 62.95 21.98
01-12-28 63.20 64.12 63.00 7,869,400 63.53 22.18
01-12-27 62.40 63.50 62.40 6,295,600 62.95 21.98
01-12-26 62.05 63.12 61.96 4,360,600 62.36 21.77
01-12-24 62.25 62.40 61.77 3,354,400 61.80 21.58
01-12-21 63.05 63.20 61.60 15,204,200 61.60 21.51
Date Open High Low Vol Cls adjCls
01-12-20 63.48 63.95 63.01 9,630,400 63.10 22.03
01-12-19 62.85 64.16 62.61 8,569,600 63.51 22.17
01-12-18 63.18 63.65 62.73 8,762,400 63.08 22.02
01-12-17 61.60 63.25 61.05 11,429,000 63.25 22.08
01-12-14 61.05 61.90 61.00 9,289,000 61.42 21.44
01-12-13 62.18 62.43 61.45 10,265,200 61.64 21.52
01-12-12 62.20 62.88 62.02 7,157,200 62.88 21.95
01-12-11 61.55 63.05 61.10 9,805,200 62.45 21.80
01-12-10 62.70 63.18 61.41 7,960,000 61.72 21.55
Date Open High Low Vol Cls adjCls
01-12-07 62.95 63.35 62.45 6,423,800 63.18 22.06
01-12-06 62.35 63.22 61.99 9,255,400 63.00 22.00
01-12-05 62.90 63.01 62.10 9,795,200 62.10 21.68
01-12-04 61.30 62.40 60.40 8,414,200 62.34 21.56
01-12-03 61.00 61.78 60.49 10,781,000 61.43 21.24
01-11-30 62.10 62.63 61.30 17,048,800 61.38 21.22
01-11-29 62.30 63.97 62.25 15,955,400 63.60 21.99
01-11-28 63.30 63.90 61.71 15,635,600 61.71 21.34
01-11-27 64.10 64.37 63.04 13,207,400 63.48 21.95
Date Open High Low Vol Cls adjCls
01-11-26 64.50 64.99 64.40 7,157,600 64.93 22.45
01-11-23 63.70 64.99 63.63 4,089,600 64.99 22.47
01-11-21 63.45 64.47 63.35 8,722,800 63.58 21.99
01-11-20 63.35 63.75 63.07 7,294,000 63.51 21.96
01-11-19 62.77 64.00 62.75 8,564,200 63.95 22.11
01-11-16 63.01 63.02 62.12 10,821,400 62.54 21.63
01-11-15 63.20 63.83 62.97 9,757,600 63.24 21.87
01-11-14 64.00 64.10 62.99 7,892,600 63.50 21.96
01-11-13 63.35 64.05 63.30 8,431,800 63.46 21.94
Date Open High Low Vol Cls adjCls
01-11-12 62.80 63.24 61.70 9,694,400 63.02 21.79
01-11-09 62.80 63.54 62.45 8,452,400 63.05 21.80
01-11-08 62.75 64.10 62.74 10,949,200 63.10 21.82
01-11-07 62.00 63.27 61.91 9,948,000 62.75 21.70
01-11-06 61.03 62.11 61.00 9,783,600 62.11 21.48
01-11-05 61.35 62.18 60.80 9,230,200 61.03 21.10
01-11-02 59.90 61.22 59.67 9,253,200 60.87 21.05
01-11-01 59.20 60.50 58.35 11,846,400 59.95 20.73
01-10-31 59.95 60.25 58.72 9,537,200 58.99 20.40
Date Open High Low Vol Cls adjCls
01-10-30 58.50 59.90 58.01 11,570,800 59.00 20.40
01-10-29 60.50 60.55 59.16 11,741,800 59.50 20.57
01-10-26 60.65 61.36 60.42 9,899,200 60.65 20.97
01-10-25 59.15 61.20 58.87 13,377,200 60.79 21.02
01-10-24 59.50 60.01 59.27 11,386,800 59.95 20.73
01-10-23 58.80 59.90 58.72 13,118,400 58.91 20.37
01-10-22 57.04 59.05 57.03 11,244,400 58.41 20.20
01-10-19 56.95 57.47 55.30 11,661,200 57.03 19.72
01-10-18 57.11 57.74 56.75 9,835,400 57.00 19.71
Date Open High Low Vol Cls adjCls
01-10-17 58.45 58.76 56.75 15,595,400 57.10 19.74
01-10-16 56.45 58.40 56.34 20,734,800 57.71 19.96
01-10-15 53.90 55.60 52.50 22,450,200 55.55 19.21
01-10-12 54.15 54.15 52.10 14,523,600 53.01 18.33
01-10-11 54.80 55.49 54.10 16,259,000 54.60 18.88
01-10-10 52.60 55.65 52.42 15,884,600 54.80 18.95
01-10-09 54.65 54.67 52.15 20,811,200 52.15 18.03
01-10-08 56.14 56.14 53.86 15,811,200 54.25 18.76
01-10-05 58.89 59.10 55.75 20,000,400 56.13 19.41
Date Open High Low Vol Cls adjCls
01-10-04 59.99 60.23 58.40 16,576,400 58.89 20.36
01-10-03 58.95 60.30 58.80 16,663,200 59.99 20.74
01-10-02 58.95 59.60 58.05 13,301,000 59.48 20.57
01-10-01 58.45 59.14 57.90 10,449,000 58.95 20.38
01-09-28 57.75 58.60 57.48 17,620,400 58.40 20.19
01-09-27 55.60 57.17 54.80 13,723,800 56.88 19.67
01-09-26 55.85 55.95 54.50 11,122,400 55.05 19.04
01-09-25 53.40 55.62 53.30 14,381,000 55.10 19.05
01-09-24 52.88 54.48 52.42 17,264,800 53.35 18.45
Date Open High Low Vol Cls adjCls
01-09-21 50.25 53.26 50.25 27,687,200 51.00 17.64
01-09-20 55.00 55.15 53.00 21,862,400 53.63 18.54
01-09-19 55.18 56.70 54.20 28,698,800 55.00 19.02
01-09-18 54.35 55.15 53.72 17,734,400 55.07 19.04
01-09-17 54.00 56.10 53.95 30,120,400 54.35 18.79
01-09-10 58.15 58.65 57.32 16,255,600 57.65 19.93
01-09-07 58.55 59.62 57.88 16,347,200 58.59 20.26
01-09-06 60.90 61.15 58.75 17,680,400 59.78 20.67
01-09-05 61.25 62.10 60.87 15,066,600 61.29 21.19
Date Open High Low Vol Cls adjCls
01-09-04 60.75 62.79 60.53 13,949,200 61.91 21.21
01-08-31 60.60 62.15 60.35 8,776,800 61.50 21.07
01-08-30 59.90 60.95 59.76 13,391,200 60.23 20.64
01-08-29 61.80 61.95 60.05 12,449,600 60.05 20.58
01-08-28 62.75 62.95 61.85 9,047,400 61.86 21.20
01-08-27 63.35 63.49 62.72 7,536,000 62.75 21.50
01-08-24 64.82 64.98 63.12 12,021,400 63.24 21.67
01-08-23 64.65 65.54 64.31 10,438,600 65.00 22.27
01-08-22 64.10 64.70 62.95 11,869,800 64.65 22.15
Date Open High Low Vol Cls adjCls
01-08-21 63.74 65.00 63.50 18,047,800 63.51 21.76
01-08-20 62.85 63.68 62.85 7,904,800 63.57 21.78
01-08-17 63.35 63.60 62.61 10,905,600 62.69 21.48
01-08-16 62.60 63.50 62.26 9,298,400 63.38 21.72
01-08-15 62.50 63.29 62.50 8,329,200 62.50 21.42
01-08-14 63.50 63.64 62.50 7,272,600 62.56 21.44
01-08-13 62.70 63.35 62.50 6,421,400 63.29 21.69
01-08-10 63.40 63.40 62.57 8,591,800 62.90 21.55
01-08-09 63.10 63.40 62.78 8,195,400 63.30 21.69
Date Open High Low Vol Cls adjCls
01-08-08 62.90 63.80 62.57 7,435,800 62.81 21.52
01-08-07 62.80 63.28 62.62 5,450,600 63.05 21.60
01-08-06 63.45 63.67 62.63 6,109,000 62.78 21.51
01-08-03 63.46 63.50 62.70 6,278,800 63.35 21.71
01-08-02 63.30 63.64 63.00 7,742,400 63.46 21.75
01-08-01 63.73 63.73 62.65 6,042,800 63.00 21.59
01-07-31 63.55 63.92 63.34 7,290,000 63.62 21.80
01-07-30 63.20 63.63 63.00 4,768,800 63.55 21.78
01-07-27 63.11 64.00 63.11 5,730,200 63.50 21.76
Date Open High Low Vol Cls adjCls
01-07-26 62.50 63.30 62.31 7,400,400 63.11 21.63
01-07-25 62.30 62.53 61.50 11,382,600 62.40 21.38
01-07-24 62.60 62.87 61.70 9,385,800 62.01 21.25
01-07-23 63.15 63.38 62.31 5,177,800 62.35 21.36
01-07-20 63.18 63.20 62.28 9,335,200 62.85 21.54
01-07-19 64.50 64.70 62.85 15,832,600 63.50 21.76
01-07-18 63.25 64.30 63.05 24,389,000 64.08 21.96
01-07-17 62.00 64.33 61.83 23,559,800 63.70 21.83
01-07-16 61.50 62.49 61.25 19,454,800 61.38 21.03
Date Open High Low Vol Cls adjCls
01-07-13 59.43 60.51 59.09 9,301,600 60.25 20.65
01-07-12 57.85 59.58 57.55 11,812,200 59.43 20.36
01-07-11 56.51 57.41 55.19 13,696,200 57.35 19.65
01-07-10 58.85 58.85 56.85 11,411,200 56.98 19.52
01-07-09 58.45 59.09 58.25 6,830,200 58.92 20.19
01-07-06 60.29 60.29 58.00 8,881,800 58.36 20.00
01-07-05 60.25 60.70 60.10 4,312,400 60.28 20.66
01-07-03 60.35 60.50 59.84 4,774,400 60.49 20.73
01-07-02 60.03 60.64 59.70 7,821,200 60.50 20.73
Date Open High Low Vol Cls adjCls
01-06-29 60.05 60.20 59.05 13,302,000 60.03 20.57
01-06-28 60.30 61.22 59.90 10,041,400 59.98 20.55
01-06-27 60.45 61.15 60.07 10,013,400 60.32 20.67
01-06-26 60.20 60.70 59.64 11,698,600 60.40 20.70
01-06-25 61.94 62.00 60.78 9,602,200 61.20 20.97
01-06-22 61.63 62.18 60.92 14,944,000 61.94 21.22
01-06-21 60.20 61.49 60.19 17,187,800 61.38 21.03
01-06-20 59.30 61.15 59.30 16,970,200 60.14 20.61
01-06-19 59.80 59.98 58.73 11,606,600 59.72 20.46
Date Open High Low Vol Cls adjCls
01-06-18 58.45 59.48 57.72 9,121,400 59.24 20.30
01-06-15 57.15 58.58 57.14 19,419,000 58.02 19.88
01-06-14 58.70 58.95 57.55 10,238,200 57.70 19.77
01-06-13 58.95 59.90 58.85 8,730,000 59.10 20.25
01-06-12 58.58 59.30 57.77 9,361,000 59.10 20.25
01-06-11 58.75 59.40 58.46 5,647,000 58.74 20.13
01-06-08 58.80 59.25 58.45 5,187,800 59.03 20.23
01-06-07 58.90 59.85 58.07 11,580,200 59.60 20.42
01-06-06 59.10 59.87 58.55 11,213,600 59.69 20.45
Date Open High Low Vol Cls adjCls
01-06-05 59.00 60.20 58.79 14,663,000 59.95 20.54
01-06-04 59.00 59.05 58.28 9,570,200 58.63 20.09
01-06-01 59.50 59.50 58.00 11,831,400 58.10 19.91
01-05-31 59.03 59.45 58.35 12,036,400 59.25 20.30
01-05-30 59.05 59.85 58.28 11,551,000 58.78 20.14
01-05-29 59.00 59.73 58.95 9,957,200 59.60 20.23
01-05-25 60.00 60.00 58.56 9,941,600 58.71 19.93
01-05-24 59.00 60.00 58.81 12,146,400 59.99 20.36
01-05-23 58.05 59.32 57.97 13,571,400 58.61 19.89
Date Open High Low Vol Cls adjCls
01-05-22 56.40 58.78 56.40 15,513,000 58.64 19.90
01-05-21 56.45 56.77 56.00 8,715,400 56.49 19.17
01-05-18 56.38 57.15 56.38 8,775,400 57.00 19.35
01-05-17 56.20 57.23 55.90 14,768,600 56.60 19.21
01-05-16 54.85 56.59 54.60 10,060,200 56.55 19.20
01-05-15 54.65 55.30 54.48 11,294,000 55.05 18.69
01-05-14 53.90 54.40 53.64 9,414,800 54.40 18.47
01-05-11 55.65 55.92 53.45 14,266,200 53.52 18.17
01-05-10 56.00 56.04 55.60 6,182,000 55.78 18.93
Date Open High Low Vol Cls adjCls
01-05-09 55.55 55.73 54.90 9,901,400 55.38 18.80
01-05-08 56.35 56.35 55.56 5,066,600 55.71 18.91
01-05-07 56.25 56.25 55.62 6,231,000 56.23 19.09
01-05-04 55.50 56.74 55.18 8,610,800 56.38 19.14
01-05-03 56.11 56.17 55.15 9,332,600 55.95 18.99
01-05-02 56.50 56.79 55.86 9,048,400 56.11 19.05
01-05-01 55.75 56.50 55.14 10,729,200 56.45 19.16
01-04-30 57.10 57.40 55.50 10,037,000 56.00 19.01
01-04-27 55.70 57.00 55.43 8,606,600 56.92 19.32
Date Open High Low Vol Cls adjCls
01-04-26 55.05 55.60 54.42 8,984,800 55.12 18.71
01-04-25 54.50 55.05 53.76 7,681,000 54.90 18.64
01-04-24 55.20 55.64 54.45 8,100,800 54.50 18.50
01-04-23 55.01 55.35 54.41 11,155,800 54.93 18.65
01-04-20 56.39 56.39 54.99 13,803,200 55.01 18.67
01-04-19 54.90 57.49 54.77 18,648,000 56.40 19.14
01-04-18 52.25 55.50 52.05 23,188,400 55.18 18.73
01-04-17 52.55 52.85 51.82 11,540,000 52.00 17.65
01-04-16 53.05 54.26 52.20 15,241,400 52.45 17.80
Date Open High Low Vol Cls adjCls
01-04-12 52.55 53.45 52.34 6,576,000 52.95 17.97
01-04-11 53.90 54.18 52.27 11,780,000 52.55 17.84
01-04-10 51.60 53.20 51.53 12,583,200 51.92 17.62
01-04-09 50.35 51.56 50.05 9,621,200 50.60 17.18
01-04-06 51.85 52.50 48.65 26,638,400 49.59 16.83
01-04-05 51.60 52.55 51.29 11,382,400 51.85 17.60
01-04-04 51.85 52.25 50.05 18,445,800 50.31 17.08
01-04-03 53.90 53.90 51.61 14,116,800 52.25 17.74
01-04-02 54.45 55.24 53.28 16,126,800 54.01 18.33
Date Open High Low Vol Cls adjCls
01-03-30 53.55 54.76 53.18 12,760,800 54.75 18.58
01-03-29 53.55 54.10 52.75 11,123,800 53.16 18.04
01-03-28 53.82 54.60 53.16 13,029,000 54.42 18.47
01-03-27 51.75 54.68 51.19 19,161,000 54.48 18.49
01-03-26 53.15 53.70 51.58 11,939,200 52.50 17.82
01-03-23 50.10 52.78 49.95 15,785,400 52.78 17.92
01-03-22 50.60 50.90 47.94 20,123,800 49.67 16.86
01-03-21 51.80 53.00 50.51 16,723,400 50.95 17.29
01-03-20 53.88 54.30 51.10 17,218,600 51.29 17.41
Date Open High Low Vol Cls adjCls
01-03-19 51.15 53.40 50.86 10,553,800 52.97 17.98
01-03-16 52.00 52.98 51.20 18,050,000 51.40 17.45
01-03-15 52.10 52.88 51.90 12,948,800 52.25 17.74
01-03-14 52.20 52.81 50.86 25,571,400 51.75 17.57
01-03-13 52.80 54.25 52.20 16,513,600 54.25 18.41
01-03-12 52.00 52.63 51.15 14,741,800 51.62 17.52
01-03-09 53.20 53.25 52.15 8,953,400 52.50 17.82
01-03-08 52.75 53.85 52.75 13,711,800 53.72 18.23
01-03-07 50.45 52.75 50.27 11,277,000 52.75 17.91
Date Open High Low Vol Cls adjCls
01-03-06 50.20 50.95 49.65 8,971,800 50.26 17.06
01-03-05 49.05 49.70 48.44 8,531,400 49.08 16.66
01-03-02 48.40 50.47 48.35 11,280,400 49.05 16.65
01-03-01 48.85 49.70 47.55 13,457,400 49.34 16.75
01-02-28 51.25 51.30 48.75 12,699,600 50.70 17.21
01-02-27 50.97 52.31 49.93 12,820,200 51.43 17.27
01-02-26 49.13 51.50 48.00 12,056,400 50.98 17.12
01-02-23 47.85 49.96 47.05 9,874,800 49.14 16.50
01-02-22 47.25 48.27 45.65 14,869,600 48.25 16.20
Date Open High Low Vol Cls adjCls
01-02-21 49.00 49.85 47.69 13,770,400 47.75 16.03
01-02-20 51.10 51.23 48.89 11,386,600 49.12 16.49
01-02-16 51.14 51.92 50.66 8,758,000 51.40 17.26
01-02-15 50.90 51.83 50.35 10,574,800 50.89 17.09
01-02-14 50.25 51.15 50.21 8,626,000 50.80 17.06
01-02-13 50.55 51.49 50.14 9,626,000 50.24 16.87
01-02-12 49.75 50.31 49.70 8,587,800 50.06 16.81
01-02-09 49.10 49.85 48.76 10,775,800 49.50 16.62
01-02-08 50.00 50.00 48.56 11,619,600 48.75 16.37
Date Open High Low Vol Cls adjCls
01-02-07 50.96 51.04 48.85 14,626,600 49.50 16.62
01-02-06 51.99 52.63 50.46 13,367,200 50.96 17.11
01-02-05 53.60 54.24 52.90 9,242,400 53.26 17.88
01-02-02 53.60 54.95 53.42 9,311,200 53.60 18.00
01-02-01 53.90 54.88 52.10 12,553,800 53.28 17.89
01-01-31 55.30 55.94 53.82 15,905,800 53.82 18.07
01-01-30 54.20 55.94 53.50 15,187,000 55.47 18.62
01-01-29 54.01 54.42 52.70 13,714,000 54.02 18.14
01-01-26 51.25 53.81 51.13 11,745,400 53.19 17.86
Date Open High Low Vol Cls adjCls
01-01-25 51.13 52.38 50.31 8,711,400 51.50 17.29
01-01-24 50.00 51.31 49.38 11,042,200 51.06 17.14
01-01-23 49.75 50.69 49.56 8,757,400 50.38 16.91
01-01-22 49.75 50.88 49.25 8,684,000 50.38 16.91
01-01-19 49.50 49.94 48.31 11,225,800 49.19 16.51
01-01-18 49.50 49.63 48.25 11,780,000 48.94 16.43
01-01-17 50.94 50.94 49.31 16,560,800 49.56 16.64
01-01-16 48.25 51.31 47.63 21,287,800 50.94 17.10
01-01-12 49.44 49.44 48.13 8,350,600 49.06 16.47
Date Open High Low Vol Cls adjCls
01-01-11 48.69 49.56 48.13 14,693,200 49.44 16.60
01-01-10 46.75 48.75 46.56 14,501,000 48.56 16.30
01-01-09 48.00 48.75 46.63 11,454,600 47.00 15.78
01-01-08 47.13 48.88 46.31 11,865,600 48.25 16.20
01-01-05 47.63 50.00 46.81 30,578,400 48.00 16.12
01-01-04 49.81 51.69 49.38 22,259,200 51.50 17.29
01-01-03 46.44 50.00 45.75 20,566,800 49.94 16.77
01-01-02 45.31 46.75 45.00 7,021,200 46.75 15.70
00-12-29 46.88 46.88 45.50 7,570,800 45.88 15.40
Date Open High Low Vol Cls adjCls
00-12-28 46.25 47.25 46.25 7,008,800 46.81 15.72
00-12-27 46.56 46.81 46.13 7,222,200 46.81 15.72
00-12-26 46.00 46.75 45.00 7,184,000 46.31 15.55
00-12-22 46.25 46.88 45.81 9,425,200 46.13 15.49
00-12-21 43.38 45.88 42.94 15,748,800 45.81 15.38
00-12-20 44.00 44.31 42.31 17,412,600 42.75 14.35
00-12-19 43.75 45.94 43.44 22,175,800 44.25 14.86
00-12-18 42.69 43.81 42.56 13,112,200 43.50 14.60
00-12-15 41.38 42.44 41.38 15,267,800 41.81 14.04
Date Open High Low Vol Cls adjCls
00-12-14 41.94 42.38 41.31 11,441,200 42.31 14.21
00-12-13 43.44 43.88 42.63 14,410,800 42.94 14.42
00-12-12 42.75 43.50 42.25 12,758,600 43.44 14.58
00-12-11 40.88 43.56 40.81 18,441,800 43.44 14.58
00-12-08 39.63 41.31 39.56 15,146,600 40.88 13.72
00-12-07 38.50 39.13 38.06 22,555,000 39.00 13.09
00-12-06 41.00 42.19 36.31 34,591,800 38.00 12.76
00-12-05 39.00 41.63 38.50 18,256,800 41.19 13.83
00-12-04 39.25 39.94 38.81 10,072,000 39.00 13.09
Date Open High Low Vol Cls adjCls
00-12-01 40.00 40.63 39.25 10,962,000 39.75 13.35
00-11-30 40.44 41.38 39.25 14,783,600 39.94 13.41
00-11-29 40.06 41.19 40.00 12,576,800 40.69 13.66
00-11-28 39.25 40.88 39.25 11,102,400 40.50 13.41
00-11-27 39.75 39.94 39.38 9,984,800 39.69 13.14
00-11-24 38.94 39.44 38.75 6,632,400 39.31 13.02
00-11-22 38.75 39.31 38.19 12,469,200 38.56 12.77
00-11-21 39.19 39.88 38.31 15,794,000 39.63 13.12
00-11-20 40.00 40.50 38.00 18,536,400 39.31 13.02
Date Open High Low Vol Cls adjCls
00-11-17 41.81 42.50 40.13 15,500,000 40.31 13.35
00-11-16 41.75 42.94 41.69 17,389,000 41.88 13.86
00-11-15 43.38 44.00 41.31 40,690,400 42.00 13.91
00-11-14 48.13 48.63 45.06 18,229,200 45.88 15.19
00-11-13 47.56 48.69 46.88 10,939,600 47.44 15.71
00-11-10 49.50 50.25 48.38 8,596,000 48.38 16.02
00-11-09 48.75 49.81 48.44 9,283,400 49.75 16.47
00-11-08 50.50 50.50 48.56 11,550,000 48.75 16.14
00-11-07 50.63 51.38 50.50 8,151,400 50.69 16.78
Date Open High Low Vol Cls adjCls
00-11-06 48.94 51.13 48.94 12,686,400 51.06 16.91
00-11-03 48.88 49.19 48.63 7,605,800 48.69 16.12
00-11-02 48.44 50.19 48.44 10,339,200 49.25 16.31
00-11-01 47.56 48.56 47.25 8,454,800 48.38 16.02
00-10-31 47.00 48.19 46.38 11,475,600 48.06 15.91
00-10-30 44.63 47.38 44.63 13,372,000 47.00 15.56
00-10-27 44.00 44.94 43.19 9,987,000 44.94 14.88
00-10-26 44.19 44.81 42.25 12,509,800 43.38 14.36
00-10-25 44.56 45.69 43.81 9,571,400 44.06 14.59
Date Open High Low Vol Cls adjCls
00-10-24 43.81 45.38 43.44 8,341,200 44.50 14.73
00-10-23 43.56 43.94 42.69 7,581,000 43.75 14.49
00-10-20 44.13 44.69 43.50 8,862,200 43.75 14.49
00-10-19 42.88 44.94 42.81 11,030,400 44.06 14.59
00-10-18 41.50 43.38 40.25 17,018,400 42.19 13.97
00-10-17 45.13 45.13 42.38 16,354,400 42.75 14.15
00-10-16 46.00 46.06 44.56 16,535,600 45.19 14.96
00-10-13 45.38 47.75 45.19 9,950,600 46.56 15.42
00-10-12 47.25 47.50 44.06 13,461,200 44.56 14.75
Date Open High Low Vol Cls adjCls
00-10-11 48.69 48.75 45.50 17,528,800 47.06 15.58
00-10-10 50.63 50.75 47.94 12,609,000 48.69 16.12
00-10-09 52.00 52.13 50.19 6,151,600 50.56 16.74
00-10-06 54.13 54.13 51.50 8,869,400 51.63 17.09
00-10-05 52.75 53.94 52.69 7,255,200 53.88 17.84
00-10-04 54.31 54.75 52.19 8,719,800 52.75 17.47
00-10-03 53.38 54.50 52.81 9,244,800 54.19 17.94
00-10-02 52.63 53.13 51.81 6,038,600 53.06 17.57
00-09-29 53.25 53.81 52.00 9,287,600 52.38 17.34
Date Open High Low Vol Cls adjCls
00-09-28 53.13 54.38 52.19 8,149,800 54.00 17.88
00-09-27 53.88 54.13 51.88 10,652,000 52.69 17.44
00-09-26 54.75 55.44 53.69 9,646,800 53.81 17.82
00-09-25 55.19 56.19 54.75 8,120,600 55.00 18.21
00-09-22 52.69 55.00 52.31 11,423,600 55.00 18.21
00-09-21 53.88 54.19 52.25 8,906,400 53.00 17.55
00-09-20 54.81 54.88 53.25 7,440,400 53.81 17.82
00-09-19 53.63 55.06 53.38 7,564,000 54.88 18.17
00-09-18 55.19 55.19 53.50 8,866,200 53.69 17.78
Date Open High Low Vol Cls adjCls
00-09-15 56.25 56.50 54.69 11,681,200 54.88 18.17
00-09-14 56.56 57.38 55.63 7,393,000 56.33 18.65
00-09-13 57.00 57.63 56.56 7,472,200 56.81 18.81
00-09-12 57.50 57.56 56.44 8,562,000 57.00 18.87
00-09-11 56.00 57.44 55.94 10,691,000 56.56 18.73
00-09-08 54.13 56.00 54.13 9,423,200 55.94 18.52
00-09-07 54.13 54.81 53.75 5,809,800 54.38 18.00
00-09-06 53.19 54.94 53.19 8,794,000 53.63 17.76
00-09-05 52.13 53.69 52.00 7,996,800 53.50 17.71
Date Open High Low Vol Cls adjCls
00-09-01 53.56 53.75 52.25 7,202,800 52.50 17.38
00-08-31 51.00 53.75 50.88 11,308,400 53.58 17.74
00-08-30 50.38 51.88 50.25 8,192,000 50.88 16.84
00-08-29 51.88 51.88 50.19 9,275,200 50.88 16.68
00-08-28 51.69 52.88 51.38 7,660,200 51.69 16.95
00-08-25 52.50 53.13 51.56 7,425,600 51.75 16.97
00-08-24 53.75 53.94 52.25 8,393,000 52.50 17.21
00-08-23 54.44 54.88 53.38 6,054,200 54.06 17.72
00-08-22 53.88 54.94 53.50 7,884,400 54.44 17.85
Date Open High Low Vol Cls adjCls
00-08-21 53.75 54.56 53.25 7,316,600 53.88 17.66
00-08-18 53.31 54.00 53.31 6,788,200 53.75 17.62
00-08-17 53.56 54.19 53.38 6,548,400 53.56 17.56
00-08-16 54.38 54.69 53.00 6,123,800 53.50 17.54
00-08-15 54.81 54.88 54.19 9,677,200 54.31 17.81
00-08-14 53.50 55.00 53.00 7,390,200 55.00 18.03
00-08-11 53.38 54.31 53.00 6,491,000 54.06 17.72
00-08-10 53.19 54.56 52.75 8,443,000 53.44 17.52
00-08-09 51.94 53.75 50.75 10,528,400 53.06 17.40
Date Open High Low Vol Cls adjCls
00-08-08 52.06 52.50 51.63 8,192,800 51.94 17.03
00-08-07 52.56 52.81 51.56 9,230,000 52.38 17.17
00-08-04 50.50 52.69 50.06 20,500,400 52.50 17.21
00-08-03 46.81 49.31 46.69 12,763,800 49.06 16.08
00-08-02 47.69 48.50 47.13 10,312,800 47.19 15.47
00-08-01 47.69 48.13 47.00 7,565,600 47.69 15.63
00-07-31 46.44 47.44 46.06 10,973,000 47.38 15.53
00-07-28 47.13 47.19 45.81 8,515,000 46.50 15.24
00-07-27 47.06 47.69 46.00 7,476,600 46.75 15.33
Date Open High Low Vol Cls adjCls
00-07-26 48.00 48.06 46.63 11,561,800 47.06 15.43
00-07-25 48.00 48.44 47.69 6,160,000 48.25 15.82
00-07-24 47.13 48.31 46.69 6,708,400 47.44 15.55
00-07-21 48.38 49.13 47.44 9,566,600 48.75 15.98
00-07-20 46.13 48.50 46.13 13,491,800 48.38 15.86
00-07-19 46.56 46.56 45.75 8,372,400 46.19 15.14
00-07-18 47.25 47.31 45.94 10,538,600 46.25 15.16
00-07-17 47.63 48.56 46.75 12,662,000 46.88 15.37
00-07-14 46.44 47.81 46.31 10,231,200 47.50 15.57
Date Open High Low Vol Cls adjCls
00-07-13 47.00 47.13 45.81 8,234,200 46.19 15.14
00-07-12 47.50 47.88 46.69 7,483,800 47.00 15.41
00-07-11 47.44 47.69 46.75 7,978,000 46.94 15.39
00-07-10 47.75 48.00 47.31 6,457,600 47.44 15.55
00-07-07 46.44 47.69 46.13 9,502,000 47.44 15.55
00-07-06 46.06 46.19 44.75 7,997,600 45.81 15.02
00-07-05 45.06 46.25 45.06 8,936,800 45.31 14.86
00-07-03 43.75 45.25 43.63 5,997,800 45.00 14.75
00-06-30 45.19 45.38 42.98 14,691,000 43.00 14.10
Date Open High Low Vol Cls adjCls
00-06-29 45.38 46.25 45.13 7,949,600 45.44 14.90
00-06-28 47.06 47.13 45.25 11,504,200 45.42 14.89
00-06-27 47.13 47.75 46.00 14,991,000 47.00 15.41
00-06-26 48.31 48.75 47.19 7,527,200 47.94 15.72
00-06-23 48.50 48.56 47.25 9,036,400 47.38 15.53
00-06-22 47.06 47.50 46.13 7,421,200 47.00 15.41
00-06-21 48.38 48.56 46.25 10,812,200 47.63 15.61
00-06-20 49.19 49.63 48.00 10,214,400 48.50 15.90
00-06-19 47.63 49.31 47.44 20,703,400 48.38 15.86
Date Open High Low Vol Cls adjCls
00-06-16 52.19 52.25 46.50 34,707,600 48.00 15.74
00-06-15 55.56 55.56 51.19 21,273,000 51.94 17.03
00-06-14 55.69 56.00 54.94 8,988,000 55.31 18.13
00-06-13 56.44 56.56 55.56 7,555,400 55.69 18.26
00-06-12 56.00 56.75 55.94 5,211,200 56.47 18.51
00-06-09 56.94 57.44 55.69 6,113,600 56.00 18.36
00-06-08 57.44 57.44 56.63 6,899,000 56.75 18.61
00-06-07 56.69 57.94 56.13 8,100,200 57.81 18.95
00-06-06 57.38 57.69 56.13 12,851,000 56.75 18.61
Date Open High Low Vol Cls adjCls
00-06-05 59.25 59.50 58.00 8,917,600 59.25 19.42
00-06-02 59.94 61.00 59.25 17,988,400 61.00 20.00
00-06-01 55.50 57.75 55.31 13,747,000 56.81 18.63
00-05-31 54.13 55.94 54.13 11,082,200 55.44 18.18
00-05-30 54.94 55.19 54.31 8,080,400 54.94 17.85
00-05-26 55.00 55.25 53.88 10,615,400 54.63 17.75
00-05-25 55.00 56.06 54.50 14,555,600 55.31 17.97
00-05-24 53.50 56.13 53.38 22,449,600 55.94 18.17
00-05-23 50.44 53.13 50.25 14,451,000 52.56 17.08
Date Open High Low Vol Cls adjCls
00-05-22 49.75 50.31 48.75 8,182,800 50.25 16.32
00-05-19 49.56 50.19 49.13 9,126,200 49.75 16.16
00-05-18 49.38 50.81 49.31 9,306,600 50.31 16.34
00-05-17 49.06 49.81 48.56 6,094,800 49.31 16.02
00-05-16 50.94 51.63 49.19 10,708,400 49.69 16.14
00-05-15 48.63 50.88 48.56 10,759,200 50.63 16.45
00-05-12 47.38 48.94 46.31 11,749,800 48.59 15.79
00-05-11 47.75 47.94 46.56 13,535,600 47.38 15.39
00-05-10 47.94 48.44 46.38 13,484,400 46.50 15.11
Date Open High Low Vol Cls adjCls
00-05-09 48.50 49.69 47.63 9,627,400 48.19 15.65
00-05-08 47.19 48.81 47.19 9,454,400 48.19 15.65
00-05-05 47.25 48.56 47.13 8,272,200 47.56 15.45
00-05-04 48.69 48.94 47.69 10,026,400 48.00 15.59
00-05-03 49.63 50.81 48.31 7,772,200 49.00 15.92
00-05-02 49.31 50.94 49.31 8,853,400 49.63 16.12
00-05-01 49.06 50.94 48.31 9,424,800 50.00 16.24
00-04-28 51.13 51.38 48.38 13,831,200 49.00 15.92
00-04-27 50.50 51.63 50.06 8,961,400 51.25 16.65
Date Open High Low Vol Cls adjCls
00-04-26 52.69 52.94 51.19 7,742,400 51.75 16.81
00-04-25 51.06 53.69 51.00 9,767,800 53.44 17.36
00-04-24 49.56 51.50 49.38 8,713,600 51.50 16.73
00-04-20 50.13 50.19 49.44 6,438,400 49.56 16.10
00-04-19 50.94 50.94 48.94 7,913,600 49.44 16.06
00-04-18 51.00 51.19 49.75 11,306,400 51.00 16.57
00-04-17 49.94 51.00 48.13 13,947,400 50.31 16.34
00-04-14 51.88 51.88 48.63 19,890,400 49.94 16.22
00-04-13 54.63 55.25 52.56 12,167,000 52.81 17.16
Date Open High Low Vol Cls adjCls
00-04-12 53.13 56.00 53.13 15,690,000 54.56 17.73
00-04-11 52.75 53.38 51.81 7,588,600 52.34 17.00
00-04-10 52.31 53.88 52.13 10,295,200 52.81 17.16
00-04-07 53.06 53.81 52.00 7,752,800 52.31 16.99
00-04-06 54.25 54.56 53.00 8,071,000 53.44 17.36
00-04-05 53.94 55.25 53.63 9,186,800 54.00 17.54
00-04-04 55.63 56.56 53.31 18,461,600 54.19 17.60
00-04-03 52.06 55.56 52.06 17,099,000 55.50 18.03
00-03-31 51.00 53.25 50.63 10,241,800 52.44 17.04
Date Open High Low Vol Cls adjCls
00-03-30 52.25 52.44 50.44 10,390,200 50.81 16.51
00-03-29 53.00 53.13 51.88 11,628,600 52.00 16.89
00-03-28 52.63 54.69 52.63 10,733,000 53.56 17.40
00-03-27 54.50 55.00 53.19 10,686,800 54.13 17.58
00-03-24 53.94 55.19 53.25 16,576,200 54.63 17.75
00-03-23 52.25 54.19 51.13 15,425,400 54.19 17.60
00-03-22 51.44 51.94 50.06 11,186,200 51.44 16.71
00-03-21 49.63 51.75 49.50 13,791,200 51.00 16.57
00-03-20 50.00 50.25 48.38 10,749,800 49.63 16.12
Date Open High Low Vol Cls adjCls
00-03-17 49.38 50.75 49.00 20,839,800 50.00 16.24
00-03-16 47.00 49.50 46.63 27,207,200 49.25 16.00
00-03-15 42.88 46.06 42.63 20,421,800 45.88 14.90
00-03-14 43.56 43.81 42.50 8,233,200 42.63 13.85
00-03-13 42.88 44.06 42.50 10,650,800 43.19 14.03
00-03-10 42.94 43.25 42.31 12,134,400 42.88 13.93
00-03-09 43.63 44.00 42.81 13,093,600 43.06 13.99
00-03-08 44.00 44.63 43.56 8,126,400 43.63 14.17
00-03-07 45.00 45.19 43.75 8,911,200 44.00 14.29
Date Open High Low Vol Cls adjCls
00-03-06 45.00 45.94 44.00 9,827,800 44.50 14.46
00-03-03 45.75 46.13 44.63 12,825,800 45.00 14.62
00-03-02 45.56 45.56 44.63 10,613,000 45.06 14.64
00-03-01 46.00 46.19 44.81 9,796,600 45.56 14.80
00-02-29 45.94 46.44 45.06 11,792,800 46.00 14.78
00-02-28 44.75 46.94 44.56 13,760,000 45.94 14.76
00-02-25 44.75 45.81 44.13 10,603,800 44.13 14.18
00-02-24 45.88 46.25 43.88 11,467,800 44.81 14.40
00-02-23 45.00 46.63 44.44 13,732,000 45.75 14.70
Date Open High Low Vol Cls adjCls
00-02-22 43.19 45.88 43.00 13,162,800 44.75 14.38
00-02-18 44.56 44.69 43.38 14,998,000 43.75 14.06
00-02-17 45.44 46.31 44.31 12,256,800 44.63 14.34
00-02-16 46.25 46.50 45.13 11,939,600 45.19 14.52
00-02-15 44.06 46.00 44.06 13,834,000 45.63 14.66
00-02-14 45.69 45.94 44.06 13,426,800 44.25 14.22
00-02-11 45.00 46.63 45.00 13,510,400 45.19 14.52
00-02-10 46.06 46.50 44.69 11,579,400 44.88 14.42
00-02-09 47.13 47.25 46.06 9,294,200 46.06 14.80
Date Open High Low Vol Cls adjCls
00-02-08 45.81 47.25 45.69 10,821,800 47.13 15.14
00-02-07 45.31 45.50 44.88 10,364,400 45.31 14.56
00-02-04 46.94 47.13 45.31 13,400,000 45.88 14.74
00-02-03 47.69 48.06 45.44 22,798,000 46.44 14.92
00-02-02 47.50 48.50 47.38 11,717,400 47.75 15.34
00-02-01 48.13 49.00 48.00 8,965,200 49.00 15.75
00-01-31 46.50 48.44 46.31 16,910,000 48.44 15.56
00-01-28 47.88 47.88 45.75 13,517,000 45.75 14.70
00-01-27 47.56 48.38 47.06 12,769,400 48.13 15.46
Date Open High Low Vol Cls adjCls
00-01-26 45.75 47.31 45.38 15,441,200 47.13 15.14
00-01-25 44.94 45.69 44.69 15,631,000 45.13 14.50
00-01-24 45.75 46.25 44.50 12,614,800 44.56 14.32
00-01-21 46.50 46.69 45.56 12,839,400 45.69 14.68
00-01-20 47.50 48.00 46.00 12,249,000 47.08 15.13
00-01-19 47.88 49.19 46.69 15,468,400 48.00 15.42
00-01-18 50.00 50.00 47.81 17,116,000 48.00 15.42
00-01-14 49.94 50.56 48.81 20,438,600 50.50 16.23
00-01-13 47.00 47.88 46.88 12,322,000 47.56 15.28
Date Open High Low Vol Cls adjCls
00-01-12 46.00 47.06 46.00 11,067,600 46.50 14.94
00-01-11 45.56 46.94 45.56 11,064,400 46.00 14.78
00-01-10 48.94 48.94 46.69 11,152,800 47.00 15.10
00-01-07 49.63 49.63 48.00 11,632,800 48.69 15.64
00-01-06 46.94 50.00 46.75 17,307,000 50.00 16.07
00-01-05 45.06 46.44 44.50 22,855,600 46.06 14.80
00-01-04 47.75 47.94 44.94 27,293,400 45.56 14.64
00-01-03 50.25 50.25 48.00 13,705,800 48.44 15.56
99-12-31 50.56 50.94 50.00 5,287,600 50.19 16.13
Date Open High Low Vol Cls adjCls
99-12-30 50.00 50.88 49.75 6,736,200 50.69 16.29
99-12-29 49.50 50.25 49.19 8,115,200 49.88 16.03
99-12-28 49.06 49.69 49.00 7,265,400 49.31 15.85
99-12-27 49.75 50.63 49.00 10,829,000 49.00 15.75
99-12-23 49.19 49.50 49.13 10,530,000 49.38 15.87
99-12-22 49.50 50.13 48.44 12,196,200 48.50 15.58
99-12-21 47.81 51.06 47.63 15,986,200 49.31 15.85
99-12-20 48.94 49.63 47.94 12,407,000 48.00 15.42
99-12-17 50.00 50.44 48.38 25,242,400 48.75 15.66
Date Open High Low Vol Cls adjCls
99-12-16 49.94 50.44 48.81 16,354,800 50.19 16.13
99-12-15 51.06 51.50 49.69 14,480,400 50.66 16.28
99-12-14 52.00 52.25 50.63 11,878,400 51.13 16.43
99-12-13 53.00 53.13 52.00 10,728,400 52.64 16.92
99-12-10 52.00 54.50 52.00 16,073,000 53.63 17.23
99-12-09 50.94 51.31 49.00 19,260,000 50.94 16.37
99-12-08 50.13 51.56 50.13 20,637,800 50.69 16.29
99-12-07 54.81 54.94 52.25 20,245,200 52.50 16.87
99-12-06 56.13 56.88 54.50 13,820,000 55.34 17.78
Date Open High Low Vol Cls adjCls
99-12-03 57.38 58.25 57.13 14,423,800 57.44 18.46
99-12-02 57.38 58.19 55.50 12,395,600 56.38 18.12
99-12-01 57.13 59.00 57.13 9,380,200 57.88 18.60
99-11-30 57.50 59.50 57.44 14,985,400 58.61 18.67
99-11-29 60.13 60.19 56.31 15,969,000 56.94 18.14
99-11-26 59.94 61.38 59.81 4,666,600 60.50 19.27
99-11-24 61.25 61.56 59.75 12,368,600 60.00 19.12
99-11-23 63.63 63.88 62.19 7,634,000 62.63 19.95
99-11-22 64.38 64.69 63.81 9,306,200 64.25 20.47
Date Open High Low Vol Cls adjCls
99-11-19 65.44 66.13 64.81 5,920,200 65.13 20.75
99-11-18 66.50 66.94 65.25 9,271,600 65.38 20.83
99-11-17 66.88 67.13 66.13 7,027,000 66.56 21.21
99-11-16 66.06 67.50 65.88 10,852,600 67.50 21.50
99-11-15 66.06 66.44 65.56 8,334,400 65.75 20.95
99-11-12 63.50 66.81 63.50 9,961,600 66.50 21.19
99-11-11 64.00 64.00 62.50 6,346,800 63.00 20.07
99-11-10 63.25 64.81 62.81 8,971,600 64.00 20.39
99-11-09 66.31 66.44 63.38 8,868,000 63.94 20.37
Date Open High Low Vol Cls adjCls
99-11-08 65.44 67.00 65.25 7,111,000 66.00 21.03
99-11-05 65.50 66.88 65.00 9,963,600 65.06 20.73
99-11-04 63.88 64.50 63.50 10,273,600 63.50 20.23
99-11-03 64.75 64.75 62.94 9,753,400 63.00 20.07
99-11-02 64.94 65.75 64.19 7,819,600 64.25 20.47
99-11-01 64.50 65.19 63.94 8,036,400 64.88 20.67
99-10-29 64.81 65.69 63.50 16,623,400 64.44 20.53
99-10-28 63.50 64.13 62.25 18,323,000 64.00 20.39
99-10-27 58.38 61.06 58.06 11,185,000 61.06 19.45
Date Open High Low Vol Cls adjCls
99-10-26 58.13 58.81 57.81 10,647,200 58.31 18.58
99-10-25 58.50 58.75 57.13 10,529,000 58.25 18.56
99-10-22 55.63 59.50 55.63 11,626,800 58.75 18.72
99-10-21 54.19 55.63 54.00 8,736,400 54.94 17.50
99-10-20 54.31 55.00 54.06 9,162,200 54.63 17.40
99-10-19 52.50 54.63 52.00 21,410,000 53.50 17.04
99-10-18 49.00 49.81 48.63 17,087,800 49.56 15.79
99-10-15 49.38 50.75 48.06 13,124,000 48.19 15.35
99-10-14 51.38 52.19 50.44 10,040,000 51.00 16.25
Date Open High Low Vol Cls adjCls
99-10-13 53.31 53.88 51.13 8,805,200 51.88 16.53
99-10-12 54.25 54.69 53.13 8,813,400 53.56 17.06
99-10-11 56.13 56.25 54.13 6,239,200 54.13 17.24
99-10-08 55.06 56.69 55.06 9,461,200 56.00 17.84
99-10-07 58.88 59.38 56.50 7,940,000 56.69 18.06
99-10-06 57.94 59.00 57.94 8,391,800 58.88 18.76
99-10-05 57.44 59.44 56.75 11,751,800 57.75 18.40
99-10-04 55.38 57.44 55.38 5,265,000 57.38 18.28
99-10-01 55.56 56.00 54.38 5,720,000 55.31 17.62
Date Open High Low Vol Cls adjCls
99-09-30 54.88 57.00 54.38 9,606,200 55.69 17.74
99-09-29 56.13 56.19 54.31 6,073,600 54.38 17.32
99-09-28 55.50 56.44 55.44 8,044,200 56.13 17.88
99-09-27 58.38 58.38 55.31 8,487,000 55.81 17.78
99-09-24 55.00 58.31 54.94 12,569,600 57.75 18.40
99-09-23 53.75 55.94 53.56 11,339,600 54.69 17.42
99-09-22 54.38 54.75 53.25 11,911,400 53.50 17.04
99-09-21 55.00 55.13 53.63 10,265,400 54.38 17.32
99-09-20 56.00 56.50 55.63 5,922,000 55.81 17.78
Date Open High Low Vol Cls adjCls
99-09-17 56.88 56.88 55.94 10,656,400 55.94 17.82
99-09-16 56.00 56.19 54.94 9,674,800 55.69 17.74
99-09-15 57.38 57.38 55.50 8,825,000 55.50 17.68
99-09-14 58.63 58.69 56.00 14,288,400 56.50 18.00
99-09-13 59.13 59.63 58.63 7,449,400 59.19 18.86
99-09-10 58.44 59.94 58.31 9,529,800 59.31 18.90
99-09-09 59.38 59.38 57.44 11,668,400 57.94 18.46
99-09-08 59.50 60.19 59.00 11,886,000 59.38 18.92
99-09-07 61.75 61.81 59.75 8,775,200 60.69 19.33
Date Open High Low Vol Cls adjCls
99-09-03 62.25 63.06 61.06 10,408,800 62.31 19.85
99-09-02 59.50 59.56 57.94 9,011,400 59.06 18.82
99-09-01 60.38 60.50 59.56 7,179,400 59.81 19.06
99-08-31 60.56 61.75 59.06 10,834,400 60.50 19.13
99-08-30 63.63 63.63 60.06 10,505,600 60.06 18.99
99-08-27 63.88 64.69 63.56 6,045,600 63.75 20.16
99-08-26 66.88 66.88 63.81 7,752,400 63.88 20.20
99-08-25 66.00 66.81 64.06 9,466,200 66.13 20.91
99-08-24 65.94 67.56 65.31 8,093,400 66.88 21.15
Date Open High Low Vol Cls adjCls
99-08-23 65.63 66.69 65.56 6,007,400 66.56 21.05
99-08-20 64.31 65.38 64.06 5,311,800 65.25 20.63
99-08-19 64.63 65.13 64.00 5,186,600 64.25 20.32
99-08-18 64.44 66.00 63.75 6,388,400 65.25 20.63
99-08-17 64.25 64.63 63.63 6,854,400 64.63 20.44
99-08-16 61.75 62.56 61.56 5,972,400 62.50 19.76
99-08-13 61.50 63.19 61.50 8,043,600 62.69 19.82
99-08-12 62.31 62.69 60.63 7,456,800 60.63 19.17
99-08-11 60.75 62.50 60.75 8,431,200 61.47 19.44
Date Open High Low Vol Cls adjCls
99-08-10 60.88 61.13 59.56 8,717,800 60.25 19.05
99-08-09 60.25 61.38 60.19 9,859,400 60.63 19.17
99-08-06 62.63 62.63 59.88 9,283,800 60.13 19.01
99-08-05 63.50 63.50 61.88 11,291,200 63.00 19.92
99-08-04 64.75 66.00 63.19 5,471,800 63.25 20.00
99-08-03 65.63 65.81 63.50 6,962,800 64.63 20.44
99-08-02 67.25 67.25 65.44 7,311,400 65.56 20.73
99-07-30 68.38 68.44 66.38 7,049,400 66.38 20.99
99-07-29 69.00 69.44 68.00 8,083,400 68.38 21.62
Date Open High Low Vol Cls adjCls
99-07-28 70.25 70.63 69.75 5,441,200 70.00 22.14
99-07-27 70.25 70.75 70.00 6,592,600 70.25 22.21
99-07-26 68.50 71.00 68.44 6,679,800 69.81 22.08
99-07-23 69.31 69.75 68.19 5,711,000 68.63 21.70
99-07-22 69.56 70.63 69.31 9,206,400 69.38 21.94
99-07-21 71.75 71.81 69.19 9,828,600 69.31 21.92
99-07-20 73.81 74.44 71.69 9,896,000 71.75 22.69
99-07-19 76.00 76.38 73.81 9,732,600 74.00 23.40
99-07-16 74.69 75.75 74.56 7,494,800 75.50 23.87
Date Open High Low Vol Cls adjCls
99-07-15 74.38 75.00 74.31 6,052,200 74.69 23.62
99-07-14 74.13 74.56 73.81 6,695,200 73.94 23.38
99-07-13 74.00 74.25 73.38 7,082,600 73.81 23.34
99-07-12 74.75 75.00 74.44 6,057,400 74.63 23.60
99-07-09 75.25 75.44 73.88 6,685,200 74.50 23.56
99-07-08 74.25 76.13 74.13 8,351,600 75.25 23.80
99-07-07 75.00 75.06 74.44 6,854,400 74.94 23.70
99-07-06 74.13 76.00 74.06 8,380,600 75.13 23.76
99-07-02 75.00 75.31 73.94 8,431,400 74.44 23.54
Date Open High Low Vol Cls adjCls
99-07-01 73.31 74.88 72.63 6,992,400 74.50 23.56
99-06-30 73.00 74.88 72.13 12,285,600 73.31 23.18
99-06-29 71.56 73.13 71.50 7,119,000 73.00 23.08
99-06-28 71.00 72.44 70.88 7,932,800 71.50 22.61
99-06-25 68.25 70.38 68.25 8,708,400 70.38 22.25
99-06-24 70.88 70.88 67.88 6,141,600 69.00 21.82
99-06-23 71.50 71.50 69.19 6,954,400 70.56 22.31
99-06-22 71.63 72.94 71.38 5,226,000 71.75 22.69
99-06-21 72.31 73.13 70.75 5,489,000 71.69 22.67
Date Open High Low Vol Cls adjCls
99-06-18 72.00 72.38 71.38 9,097,600 72.38 22.89
99-06-17 69.38 71.94 69.19 7,059,000 71.75 22.69
99-06-16 68.94 69.75 68.63 7,039,600 69.69 22.04
99-06-15 66.75 67.56 66.44 8,446,800 67.31 21.29
99-06-14 67.44 67.69 65.75 5,902,200 65.81 20.81
99-06-11 66.19 67.88 66.06 8,572,600 67.03 21.20
99-06-10 65.56 66.25 64.25 5,439,400 66.19 20.93
99-06-09 66.69 67.63 65.25 6,594,800 66.25 20.95
99-06-08 66.31 66.63 65.50 4,334,400 65.94 20.85
Date Open High Low Vol Cls adjCls
99-06-07 64.88 67.00 64.44 6,254,200 66.25 20.95
99-06-04 64.31 65.00 63.00 7,212,800 64.88 20.51
99-06-03 64.00 64.50 62.88 5,360,600 64.31 20.34
99-06-02 62.88 63.44 61.88 8,412,400 63.25 20.00
99-06-01 64.88 64.88 62.63 6,425,400 63.38 19.90
99-05-28 65.00 65.00 63.44 7,445,000 64.69 20.31
99-05-27 64.00 64.56 62.50 8,243,000 62.50 19.62
99-05-26 63.00 66.00 61.50 9,871,200 66.00 20.72
99-05-25 64.50 65.50 62.13 10,687,600 62.75 19.70
Date Open High Low Vol Cls adjCls
99-05-24 66.44 66.44 64.50 9,043,200 65.63 20.60
99-05-21 67.81 68.00 66.63 6,499,400 67.44 21.17
99-05-20 69.19 69.50 67.63 4,734,200 68.06 21.37
99-05-19 68.25 69.25 68.00 5,036,800 69.25 21.74
99-05-18 68.63 69.69 66.56 6,595,400 68.25 21.43
99-05-17 68.00 69.19 67.00 6,300,200 68.56 21.53
99-05-14 69.56 69.63 67.69 7,546,200 68.56 21.53
99-05-13 69.88 71.19 69.44 9,413,600 70.69 22.19
99-05-12 68.50 69.75 66.81 8,369,000 68.81 21.61
Date Open High Low Vol Cls adjCls
99-05-11 69.94 69.94 68.38 8,753,400 69.00 21.66
99-05-10 70.25 70.31 68.81 6,041,200 69.13 21.70
99-05-07 68.69 70.81 68.69 5,759,000 70.31 22.08
99-05-06 70.00 70.50 68.31 6,730,000 69.50 21.82
99-05-05 70.69 71.94 68.31 8,095,800 70.94 22.27
99-05-04 72.88 72.88 70.13 6,678,400 70.44 22.12
99-05-03 71.19 72.81 71.06 5,164,800 72.63 22.80
99-04-30 72.75 73.38 71.13 6,892,400 71.56 22.47
99-04-29 74.25 75.00 72.00 8,288,600 73.00 22.92
Date Open High Low Vol Cls adjCls
99-04-28 74.69 75.13 73.63 6,539,400 73.63 23.12
99-04-27 72.81 74.69 72.38 6,478,800 74.50 23.39
99-04-26 73.81 73.94 72.00 4,904,800 72.00 22.61
99-04-23 73.88 74.88 73.00 4,582,000 74.00 23.23
99-04-22 73.13 74.63 72.94 6,097,600 74.25 23.31
99-04-21 72.50 73.75 71.56 6,591,200 73.25 23.00
99-04-20 71.88 73.63 71.50 8,795,000 73.38 23.04
99-04-19 74.38 76.13 71.38 15,291,400 71.75 22.53
99-04-16 71.81 73.00 70.75 6,461,800 73.00 22.92
Date Open High Low Vol Cls adjCls
99-04-15 72.13 72.81 71.25 5,685,600 71.94 22.59
99-04-14 74.13 74.63 72.06 6,958,000 72.06 22.63
99-04-13 74.19 74.56 73.00 7,363,000 73.56 23.10
99-04-12 73.88 75.00 73.50 7,974,400 75.00 23.55
99-04-09 74.63 74.69 73.13 6,298,000 74.38 23.35
99-04-08 73.50 74.94 72.50 9,638,000 74.88 23.51
99-04-07 70.94 73.19 70.25 9,485,400 73.00 22.92
99-04-06 71.13 71.19 69.63 5,772,800 69.63 21.86
99-04-05 70.00 71.69 69.63 5,102,000 71.63 22.49
Date Open High Low Vol Cls adjCls
99-04-01 70.50 70.56 68.81 5,340,400 69.00 21.66
99-03-31 71.63 72.13 69.94 6,479,400 70.63 22.17
99-03-30 70.88 72.38 70.38 5,247,600 71.00 22.29
99-03-29 70.75 71.94 70.25 4,372,400 71.38 22.41
99-03-26 69.75 70.94 69.25 5,374,800 69.88 21.94
99-03-25 68.81 70.75 68.81 5,264,800 69.88 21.94
99-03-24 69.44 70.00 67.50 4,667,600 68.13 21.39
99-03-23 72.13 72.13 68.56 6,254,400 69.00 21.66
99-03-22 71.75 72.56 71.31 4,538,000 72.50 22.76
Date Open High Low Vol Cls adjCls
99-03-19 74.38 74.50 71.31 9,070,800 71.50 22.45
99-03-18 70.50 73.94 70.25 8,032,800 73.94 23.21
99-03-17 71.75 72.00 70.31 5,153,600 70.69 22.19
99-03-16 73.81 73.94 72.31 7,017,200 72.38 22.72
99-03-15 72.00 74.00 72.00 7,550,400 73.75 23.16
99-03-12 72.19 72.88 71.88 8,587,000 72.25 22.68
99-03-11 72.00 74.00 71.44 11,938,400 72.13 22.65
99-03-10 71.00 71.63 70.38 11,234,400 71.50 22.45
99-03-09 68.25 70.44 68.13 12,253,600 70.25 22.06
Date Open High Low Vol Cls adjCls
99-03-08 68.88 68.88 67.50 5,971,800 68.13 21.39
99-03-05 68.38 69.13 67.00 11,775,200 68.88 21.63
99-03-04 66.56 67.50 65.56 10,430,000 66.25 20.80
99-03-03 67.19 67.88 66.31 10,944,600 67.25 21.11
99-03-02 67.88 68.31 67.31 10,114,400 67.75 21.13
99-03-01 65.31 67.50 65.00 10,167,600 67.19 20.96
99-02-26 65.00 65.75 63.56 6,959,200 65.31 20.37
99-02-25 63.75 64.63 63.00 8,528,800 64.63 20.16
99-02-24 67.00 67.63 63.88 8,000,400 63.94 19.94
Date Open High Low Vol Cls adjCls
99-02-23 66.00 67.44 65.50 9,215,600 66.94 20.88
99-02-22 64.56 66.56 64.50 8,089,200 65.63 20.47
99-02-19 65.69 66.06 64.63 7,850,600 64.94 20.25
99-02-18 64.75 66.25 64.13 7,618,600 65.94 20.57
99-02-17 63.88 66.75 63.50 13,875,600 64.88 20.23
99-02-16 64.75 65.00 63.31 7,313,600 64.63 20.16
99-02-12 64.25 64.81 62.25 7,982,400 62.88 19.61
99-02-11 61.88 64.94 61.75 8,263,200 64.94 20.25
99-02-10 60.50 61.94 60.13 6,456,000 61.63 19.22
Date Open High Low Vol Cls adjCls
99-02-09 60.25 62.25 59.56 10,849,400 59.75 18.64
99-02-08 61.00 61.31 60.00 6,210,000 60.00 18.71
99-02-05 61.63 62.19 60.31 6,986,800 60.75 18.95
99-02-04 64.00 64.00 61.00 9,178,200 61.19 19.08
99-02-03 63.25 65.00 62.13 8,303,600 63.50 19.81
99-02-02 65.00 65.06 62.38 7,502,800 63.44 19.79
99-02-01 66.63 66.69 64.25 6,599,200 65.25 20.35
99-01-29 65.44 67.19 64.25 8,192,200 66.88 20.86
99-01-28 63.63 65.13 63.38 8,992,400 64.88 20.23
Date Open High Low Vol Cls adjCls
99-01-27 65.00 65.00 62.06 8,554,800 62.13 19.38
99-01-26 64.75 65.06 63.56 9,792,400 64.94 20.25
99-01-25 64.94 65.31 64.13 8,721,400 64.69 20.18
99-01-22 64.50 65.50 64.13 8,695,200 65.06 20.29
99-01-21 66.19 66.81 65.50 11,339,800 65.50 20.43
99-01-20 63.38 66.88 62.06 14,628,800 66.00 20.58
99-01-19 64.56 64.56 61.81 12,794,800 64.00 19.96
99-01-15 63.00 64.75 63.00 12,151,600 64.56 20.14
99-01-14 65.13 65.38 61.19 13,558,800 62.50 19.49
Date Open High Low Vol Cls adjCls
99-01-13 61.06 66.50 61.06 15,175,000 65.44 20.41
99-01-12 69.50 69.56 66.25 10,338,600 66.94 20.88
99-01-11 69.94 70.94 69.06 12,484,200 69.94 21.81
99-01-08 68.75 69.94 68.00 13,912,000 69.94 21.81
99-01-07 64.00 67.81 63.75 14,381,600 67.56 21.07
99-01-06 62.00 65.38 61.94 15,861,400 64.38 20.08
99-01-05 59.88 61.44 59.88 9,597,400 61.31 19.12
99-01-04 59.75 62.13 59.50 12,488,200 60.50 18.87
98-12-31 61.00 61.00 59.75 6,894,200 60.13 18.75
Date Open High Low Vol Cls adjCls
98-12-30 60.75 62.00 60.63 7,954,000 61.69 19.24
98-12-29 60.56 61.38 59.81 7,480,600 61.00 19.03
98-12-28 62.13 62.19 60.50 5,588,600 60.88 18.99
98-12-24 61.69 62.38 61.31 2,468,200 61.88 19.30
98-12-23 60.25 62.00 60.25 9,892,000 61.56 19.20
98-12-22 60.63 61.00 59.88 6,754,800 60.06 18.73
98-12-21 59.25 61.31 59.06