BP p.l.c. (BP)

37.12
-0.71 (-1.88%)
Exchange
NYQ
Day Range
36.90 - 37.36
52 Week Range
34.88 - 49.39
Open
37.33
Avg. Vol
5,072,240
Market Cap
112.45B
Short ratio
1.50
PE ratio
39.75
PEG Ratio
1.86
Earnings Share
0.93

BP p.l.c. (BP) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 37.33 37.36 36.90 5,585,500 36.97 36.97
15-07-30 37.87 38.06 37.45 4,706,100 37.68 37.68
15-07-29 37.06 37.52 36.87 6,763,200 37.39 37.39
15-07-28 36.89 37.33 36.59 8,098,900 37.29 37.29
15-07-27 36.15 36.37 35.87 9,041,300 36.05 36.05
15-07-24 37.07 37.15 36.41 7,179,500 36.57 36.57
15-07-23 37.62 37.71 37.07 8,556,800 37.30 37.30
15-07-22 38.40 38.42 37.81 6,760,000 37.91 37.91
15-07-21 38.69 38.96 38.67 5,657,500 38.73 38.73
Date Open High Low Vol Cls adjCls
15-07-20 39.04 39.07 38.75 4,131,300 38.75 38.75
15-07-17 39.43 39.44 39.00 4,239,200 39.12 39.12
15-07-16 39.79 39.82 39.47 4,578,800 39.54 39.54
15-07-15 40.15 40.21 39.76 3,988,700 40.04 40.04
15-07-14 39.97 40.36 39.91 3,438,800 40.33 40.33
15-07-13 40.05 40.11 39.88 3,428,000 39.96 39.96
15-07-10 40.09 40.20 39.48 5,792,200 39.90 39.90
15-07-09 39.61 39.71 39.12 5,427,800 39.13 39.13
15-07-08 39.28 39.42 38.95 5,866,900 39.15 39.15
Date Open High Low Vol Cls adjCls
15-07-07 39.30 39.87 38.74 10,547,000 39.71 39.71
15-07-06 40.48 40.63 39.85 8,429,400 39.91 39.91
15-07-02 40.73 41.52 40.72 11,764,100 41.29 41.29
15-07-01 39.65 39.66 39.13 6,479,200 39.27 39.27
15-06-30 40.05 40.15 39.70 7,112,900 39.96 39.96
15-06-29 40.76 41.00 40.23 5,989,500 40.31 40.31
15-06-26 41.60 41.79 41.22 4,222,000 41.35 41.35
15-06-25 41.91 42.20 41.63 6,680,500 41.89 41.89
15-06-24 41.29 42.04 41.29 6,347,600 41.83 41.83
Date Open High Low Vol Cls adjCls
15-06-23 41.33 41.62 41.33 2,625,700 41.54 41.54
15-06-22 41.49 41.76 41.34 3,399,300 41.52 41.52
15-06-19 41.21 41.37 41.02 3,020,600 41.15 41.15
15-06-18 41.30 41.59 41.17 3,578,000 41.26 41.26
15-06-17 41.20 41.42 40.80 3,251,100 41.21 41.21
15-06-16 40.92 40.94 40.37 6,815,700 40.91 40.91
15-06-15 40.35 40.99 40.34 4,164,500 40.92 40.92
15-06-12 41.08 41.09 40.70 3,083,100 40.80 40.80
15-06-11 41.36 41.65 41.29 4,075,600 41.42 41.42
Date Open High Low Vol Cls adjCls
15-06-10 41.27 41.43 41.16 4,953,600 41.28 41.28
15-06-09 40.49 40.74 40.28 3,371,400 40.55 40.55
15-06-08 40.47 40.74 40.42 2,816,800 40.53 40.53
15-06-05 40.13 40.84 40.05 5,582,300 40.56 40.56
15-06-04 41.23 41.23 40.50 5,213,000 40.62 40.62
15-06-03 41.51 41.62 41.21 2,805,800 41.23 41.23
15-06-02 41.25 41.71 41.24 3,748,700 41.50 41.50
15-06-01 41.18 41.25 40.67 4,096,500 40.95 40.95
15-05-29 41.41 41.72 41.21 3,146,700 41.46 41.46
Date Open High Low Vol Cls adjCls
15-05-28 41.61 41.61 41.26 3,145,400 41.55 41.55
15-05-27 41.63 42.04 41.58 3,181,700 41.79 41.79
15-05-26 41.94 41.96 41.45 4,375,600 41.63 41.63
15-05-22 42.68 42.74 42.45 2,587,300 42.50 42.50
15-05-21 42.60 43.07 42.51 4,232,300 42.90 42.90
15-05-20 42.07 42.30 41.95 3,035,700 42.08 42.08
15-05-19 42.22 42.23 41.75 5,752,800 41.83 41.83
15-05-18 42.43 42.57 42.31 3,916,400 42.39 42.39
15-05-15 42.65 42.99 42.44 3,932,200 42.81 42.81
Date Open High Low Vol Cls adjCls
15-05-14 43.10 43.20 42.93 4,643,400 42.96 42.96
15-05-13 43.07 43.10 42.69 3,360,100 42.77 42.77
15-05-12 42.48 42.95 42.48 3,801,700 42.69 42.69
15-05-11 42.95 43.03 42.53 4,252,800 42.58 42.58
15-05-08 42.77 42.84 42.26 5,308,800 42.71 42.71
15-05-07 42.02 42.04 41.40 5,020,500 41.83 41.83
15-05-06 42.82 42.91 42.36 4,046,000 42.50 42.50
15-05-05 43.49 43.85 43.07 6,220,000 43.10 42.50
15-05-04 43.37 43.63 43.32 5,149,700 43.41 42.81
Date Open High Low Vol Cls adjCls
15-05-01 42.82 43.36 42.45 7,289,000 43.23 42.63
15-04-30 43.43 43.50 43.14 5,633,000 43.16 42.56
15-04-29 43.39 43.69 43.09 7,175,600 43.59 42.98
15-04-28 43.77 43.83 43.26 8,699,700 43.48 42.87
15-04-27 43.41 43.60 43.02 7,591,500 43.04 42.44
15-04-24 43.72 43.72 43.15 5,414,900 43.46 42.85
15-04-23 43.45 43.74 43.38 5,577,100 43.60 42.99
15-04-22 43.26 43.30 42.92 5,202,600 43.24 42.64
15-04-21 43.06 43.27 42.52 7,808,600 42.78 42.18
Date Open High Low Vol Cls adjCls
15-04-20 43.01 43.25 42.80 5,797,100 42.82 42.22
15-04-17 42.69 42.99 42.55 7,465,200 42.89 42.29
15-04-16 42.62 42.72 42.03 6,651,800 42.55 41.96
15-04-15 42.02 42.48 41.97 6,496,400 42.42 41.83
15-04-14 41.56 42.00 41.47 6,015,900 41.80 41.22
15-04-13 41.39 41.55 41.13 5,037,800 41.23 40.66
15-04-10 41.34 41.62 41.20 4,979,800 41.54 40.96
15-04-09 40.65 41.53 40.55 15,395,300 41.35 40.77
15-04-08 40.25 41.65 40.25 17,083,300 40.77 40.20
Date Open High Low Vol Cls adjCls
15-04-07 40.52 40.95 40.23 8,078,200 40.25 39.69
15-04-06 39.85 40.33 39.76 4,656,200 40.13 39.57
15-04-02 39.44 39.76 39.39 3,501,400 39.65 39.10
15-04-01 39.38 39.67 39.27 4,285,800 39.50 38.95
15-03-31 38.98 39.45 38.86 6,200,500 39.11 38.57
15-03-30 39.54 40.01 39.54 4,272,700 39.84 39.29
15-03-27 39.64 39.75 39.35 4,271,500 39.61 39.06
15-03-26 40.21 40.35 39.60 4,090,600 39.81 39.26
15-03-25 40.05 40.31 39.85 4,426,700 40.01 39.45
Date Open High Low Vol Cls adjCls
15-03-24 40.16 40.21 39.47 4,298,900 39.51 38.96
15-03-23 40.31 40.41 40.03 4,935,000 40.14 39.58
15-03-20 39.52 40.54 39.51 8,001,000 40.10 39.54
15-03-19 39.02 39.20 38.74 4,426,900 38.97 38.43
15-03-18 38.13 39.45 37.91 10,362,500 39.35 38.80
15-03-17 37.62 38.10 37.53 5,034,200 37.82 37.29
15-03-16 37.12 37.55 36.88 6,352,100 37.55 37.03
15-03-13 37.57 37.61 36.95 8,422,900 37.60 37.08
15-03-12 38.89 38.97 38.10 6,716,800 38.16 37.63
Date Open High Low Vol Cls adjCls
15-03-11 38.64 38.64 38.14 8,542,800 38.23 37.70
15-03-10 39.67 39.80 38.83 7,434,800 39.04 38.50
15-03-09 40.38 40.66 40.06 7,200,500 40.28 39.72
15-03-06 40.81 40.85 40.32 6,671,100 40.35 39.79
15-03-05 41.53 41.67 41.18 6,826,100 41.18 40.61
15-03-04 41.38 41.61 41.20 6,499,500 41.53 40.95
15-03-03 41.24 41.88 41.22 7,105,200 41.74 41.16
15-03-02 41.18 41.34 40.90 4,884,800 41.30 40.73
15-02-27 41.46 41.73 41.42 3,634,200 41.44 40.86
Date Open High Low Vol Cls adjCls
15-02-26 41.49 41.57 41.23 3,952,500 41.36 40.78
15-02-25 41.72 41.98 41.50 4,298,900 41.91 41.33
15-02-24 41.50 41.65 41.20 3,962,700 41.59 41.01
15-02-23 41.00 41.52 40.80 4,261,300 41.22 40.65
15-02-20 41.18 41.37 40.97 4,549,900 41.28 40.71
15-02-19 40.93 41.54 40.78 5,644,100 41.19 40.62
15-02-18 41.65 41.93 41.46 4,879,400 41.75 41.17
15-02-17 41.41 41.93 41.25 5,168,400 41.78 41.20
15-02-13 41.80 42.10 41.70 6,625,200 41.93 41.35
Date Open High Low Vol Cls adjCls
15-02-12 40.95 41.81 40.89 15,230,500 41.34 40.76
15-02-11 40.17 40.47 39.82 6,177,400 40.35 39.79
15-02-10 41.15 41.29 40.53 10,147,000 41.25 40.08
15-02-09 41.51 42.03 41.48 8,132,800 41.61 40.43
15-02-06 41.53 41.65 41.08 6,704,800 41.17 40.01
15-02-05 41.11 41.58 40.95 7,738,400 41.38 40.21
15-02-04 40.47 40.80 40.09 8,777,900 40.45 39.31
15-02-03 40.79 41.27 40.52 12,783,500 41.10 39.94
15-02-02 39.40 39.88 39.19 8,213,900 39.86 38.73
Date Open High Low Vol Cls adjCls
15-01-30 38.74 39.28 38.21 7,610,000 38.83 37.73
15-01-29 38.72 38.84 38.21 6,995,400 38.75 37.65
15-01-28 39.78 39.80 38.84 8,471,000 38.88 37.78
15-01-27 39.84 40.44 39.74 10,968,200 40.21 39.07
15-01-26 39.03 40.21 38.80 9,391,200 39.92 38.79
15-01-23 38.49 39.23 38.41 8,398,200 38.90 37.80
15-01-22 39.02 39.14 38.51 8,169,600 38.98 37.88
15-01-21 37.83 39.02 37.73 10,491,800 38.82 37.72
15-01-20 38.01 38.03 37.38 8,197,700 37.69 36.62
Date Open High Low Vol Cls adjCls
15-01-16 36.90 37.95 36.82 15,374,900 37.86 36.79
15-01-15 35.67 36.19 35.59 8,921,100 35.73 34.72
15-01-14 35.16 35.78 34.93 11,629,600 35.67 34.66
15-01-13 36.20 36.34 35.75 10,151,900 35.96 34.94
15-01-12 36.19 36.30 35.68 7,570,800 36.05 35.03
15-01-09 36.76 36.83 36.14 7,616,700 36.58 35.55
15-01-08 36.43 36.92 36.25 10,789,700 36.73 35.69
15-01-07 36.00 36.35 35.66 9,192,400 35.92 34.90
15-01-06 36.01 36.50 35.66 11,575,800 35.83 34.82
Date Open High Low Vol Cls adjCls
15-01-05 36.59 36.66 35.63 16,126,000 36.10 35.08
15-01-02 38.21 38.37 37.73 6,290,100 38.12 37.04
14-12-31 38.29 38.34 38.01 6,856,800 38.12 37.04
14-12-30 38.73 38.79 38.26 7,084,500 38.36 37.28
14-12-29 38.94 39.14 38.78 7,558,400 39.03 37.93
14-12-26 39.06 39.15 38.78 5,986,800 38.98 37.88
14-12-24 39.21 39.27 38.78 3,484,400 38.95 37.85
14-12-23 38.76 39.28 38.61 7,831,000 39.12 38.01
14-12-22 39.21 39.27 38.60 10,179,500 39.10 37.99
Date Open High Low Vol Cls adjCls
14-12-19 38.80 39.42 38.49 10,832,400 39.40 38.29
14-12-18 38.13 38.35 37.66 15,596,000 38.32 37.24
14-12-17 35.93 37.75 35.87 14,429,700 37.69 36.62
14-12-16 35.15 36.55 34.90 17,575,300 35.76 34.75
14-12-15 36.07 36.34 34.88 16,107,200 34.94 33.95
14-12-12 36.97 37.11 36.24 12,180,400 36.24 35.22
14-12-11 37.69 37.98 37.30 9,744,000 37.33 36.27
14-12-10 38.23 38.26 37.50 10,584,600 37.74 36.67
14-12-09 38.53 39.13 38.08 12,161,200 38.52 37.43
Date Open High Low Vol Cls adjCls
14-12-08 39.55 39.58 38.77 10,641,900 38.87 37.77
14-12-05 40.15 40.23 39.81 6,906,600 39.98 38.85
14-12-04 40.39 40.62 40.04 8,242,900 40.39 39.25
14-12-03 40.94 41.59 40.75 7,502,200 41.31 40.14
14-12-02 39.96 41.20 39.80 12,932,100 40.72 39.57
14-12-01 39.62 39.90 38.87 14,091,000 39.83 38.70
14-11-28 39.83 39.93 39.19 13,950,700 39.32 38.21
14-11-26 41.61 41.73 41.40 3,441,900 41.59 40.41
14-11-25 41.99 42.06 41.52 6,256,500 41.57 40.40
Date Open High Low Vol Cls adjCls
14-11-24 42.41 42.47 41.91 5,473,700 42.04 40.85
14-11-21 42.28 42.51 42.10 5,918,100 42.42 41.22
14-11-20 41.49 41.89 41.46 3,864,000 41.77 40.59
14-11-19 41.45 41.72 41.16 4,540,400 41.54 40.37
14-11-18 41.27 41.40 40.97 4,250,500 41.19 40.03
14-11-17 40.70 41.04 40.51 4,577,000 40.90 39.74
14-11-14 40.40 41.03 40.39 5,525,600 40.94 39.78
14-11-13 40.76 40.86 40.46 8,572,200 40.67 39.52
14-11-12 41.21 41.56 41.12 6,101,900 41.18 40.02
Date Open High Low Vol Cls adjCls
14-11-11 41.43 41.92 41.31 5,421,800 41.75 40.57
14-11-10 42.07 42.25 41.77 5,072,400 41.86 40.68
14-11-07 41.99 42.34 41.94 5,702,100 42.06 40.87
14-11-06 42.02 42.11 41.54 4,523,700 41.87 40.69
14-11-05 41.48 41.92 41.25 5,316,100 41.77 40.59
14-11-04 41.98 42.02 41.40 8,031,000 41.65 39.89
14-11-03 42.94 43.08 42.43 6,742,000 42.46 40.67
14-10-31 43.06 43.47 42.69 7,493,700 43.46 41.62
14-10-30 42.67 43.27 42.44 6,651,300 43.11 41.29
Date Open High Low Vol Cls adjCls
14-10-29 43.00 43.50 42.62 7,344,300 42.90 41.09
14-10-28 42.31 42.86 42.13 7,427,800 42.84 41.03
14-10-27 41.80 42.01 41.53 7,010,200 41.95 40.18
14-10-24 42.06 42.21 41.79 4,358,500 42.17 40.39
14-10-23 41.97 42.42 41.79 4,949,300 42.17 40.39
14-10-22 41.97 42.16 41.56 5,049,000 41.56 39.80
14-10-21 41.91 42.39 41.67 5,479,700 42.26 40.47
14-10-20 41.10 41.28 40.79 6,357,400 41.16 39.42
14-10-17 41.34 41.70 41.23 11,108,100 41.44 39.69
Date Open High Low Vol Cls adjCls
14-10-16 39.64 40.98 39.45 9,972,900 40.72 39.00
14-10-15 40.48 40.69 39.56 10,663,400 40.63 38.91
14-10-14 41.10 41.27 40.48 8,518,800 40.61 38.89
14-10-13 41.92 42.10 41.17 5,207,000 41.22 39.48
14-10-10 41.62 41.98 41.27 7,416,700 41.54 39.78
14-10-09 42.64 42.73 41.95 6,970,900 41.99 40.22
14-10-08 42.81 43.23 42.39 8,960,000 43.15 41.33
14-10-07 42.94 43.05 42.54 4,439,500 42.56 40.76
14-10-06 42.76 43.21 42.73 4,916,900 43.05 41.23
Date Open High Low Vol Cls adjCls
14-10-03 42.96 43.04 42.65 6,923,500 42.70 40.90
14-10-02 43.41 43.44 42.59 7,933,400 43.16 41.34
14-10-01 43.84 44.14 43.57 4,323,600 43.68 41.83
14-09-30 44.04 44.22 43.80 6,834,500 43.95 42.09
14-09-29 44.25 44.72 44.14 4,460,900 44.54 42.66
14-09-26 43.94 44.55 43.81 7,105,500 44.36 42.49
14-09-25 44.96 44.99 43.89 15,355,000 44.06 42.20
14-09-24 45.82 45.88 45.36 6,237,900 45.51 43.59
14-09-23 45.89 46.04 45.70 3,192,900 45.72 43.79
Date Open High Low Vol Cls adjCls
14-09-22 46.40 46.40 45.96 5,292,800 46.13 44.18
14-09-19 46.89 46.91 46.41 4,956,900 46.46 44.50
14-09-18 46.57 46.71 46.25 3,241,100 46.42 44.46
14-09-17 46.36 46.49 46.15 3,365,200 46.23 44.28
14-09-16 45.67 46.44 45.66 4,209,000 46.23 44.28
14-09-15 45.59 46.07 45.50 5,073,700 45.89 43.95
14-09-12 46.05 46.07 45.80 4,795,000 45.94 44.00
14-09-11 46.23 46.49 45.97 9,464,900 46.24 44.29
14-09-10 46.00 46.61 45.78 16,247,200 46.52 44.55
Date Open High Low Vol Cls adjCls
14-09-09 45.16 45.38 45.05 4,892,300 45.15 43.24
14-09-08 45.49 45.69 45.14 8,919,600 45.33 43.41
14-09-05 45.46 46.16 45.34 15,529,500 45.93 43.99
14-09-04 48.07 48.11 44.65 54,703,000 44.89 42.99
14-09-03 47.78 48.00 47.69 5,313,200 47.71 45.69
14-09-02 47.57 47.63 47.10 5,573,600 47.20 45.21
14-08-29 47.98 48.03 47.64 4,274,300 47.84 45.82
14-08-28 48.16 48.20 47.82 5,093,000 47.92 45.89
14-08-27 48.35 48.47 48.24 1,966,100 48.36 46.32
Date Open High Low Vol Cls adjCls
14-08-26 48.36 48.39 48.18 2,636,800 48.18 46.14
14-08-25 48.37 48.60 48.21 2,414,400 48.55 46.50
14-08-22 48.25 48.32 48.03 2,890,100 48.13 46.10
14-08-21 48.15 48.35 48.10 2,871,300 48.27 46.23
14-08-20 48.14 48.26 48.01 2,971,600 48.19 46.15
14-08-19 47.80 48.41 47.77 5,310,400 48.30 46.26
14-08-18 47.88 47.91 47.54 3,872,100 47.90 45.88
14-08-15 47.33 47.54 47.05 4,778,700 47.39 45.39
14-08-14 47.45 47.50 47.18 3,175,200 47.41 45.41
Date Open High Low Vol Cls adjCls
14-08-13 47.19 47.29 46.92 3,748,200 47.13 45.14
14-08-12 47.21 47.59 47.13 4,235,200 47.44 45.44
14-08-11 47.37 47.66 47.22 8,018,400 47.44 45.44
14-08-08 47.21 47.43 46.77 11,594,300 47.40 45.40
14-08-07 48.08 48.22 47.16 4,262,200 47.36 45.36
14-08-06 48.05 48.32 47.80 4,145,100 47.85 45.83
14-08-05 49.21 49.21 48.45 5,113,500 48.57 45.96
14-08-04 49.23 49.39 48.91 3,549,000 49.33 46.68
14-08-01 48.66 49.22 48.57 7,105,200 49.00 46.36
Date Open High Low Vol Cls adjCls
14-07-31 49.22 49.49 48.91 6,150,800 48.97 46.34
14-07-30 48.87 49.58 48.70 9,308,900 49.54 46.87
14-07-29 49.75 49.83 48.91 9,363,400 48.98 46.34
14-07-28 50.71 50.79 50.42 3,092,800 50.64 47.92
14-07-25 51.00 51.06 50.78 2,293,100 50.92 48.18
14-07-24 51.01 51.42 50.98 2,418,200 51.39 48.63
14-07-23 51.22 51.25 51.03 3,232,300 51.19 48.44
14-07-22 51.00 51.09 50.96 3,335,900 50.97 48.23
14-07-21 50.50 50.76 50.38 2,775,500 50.72 47.99
Date Open High Low Vol Cls adjCls
14-07-18 50.59 50.81 50.47 4,218,200 50.73 48.00
14-07-17 51.01 51.30 50.79 11,253,800 50.87 48.13
14-07-16 52.06 52.34 52.00 2,320,100 52.28 49.47
14-07-15 51.91 51.99 51.40 2,502,100 51.70 48.92
14-07-14 51.59 51.75 51.52 2,866,300 51.64 48.86
14-07-11 51.59 51.72 51.54 2,002,600 51.61 48.83
14-07-10 51.75 51.87 51.58 3,481,000 51.80 49.01
14-07-09 51.89 52.33 51.79 3,353,500 52.32 49.51
14-07-08 52.45 52.59 52.21 2,387,000 52.38 49.56
Date Open High Low Vol Cls adjCls
14-07-07 52.84 52.87 52.56 2,314,200 52.62 49.79
14-07-03 53.21 53.24 53.00 1,747,000 53.15 50.29
14-07-02 53.41 53.48 53.20 3,409,200 53.38 50.51
14-07-01 52.90 53.10 52.81 3,435,700 53.00 50.15
14-06-30 52.58 52.95 52.47 2,175,500 52.75 49.91
14-06-27 52.62 52.71 52.40 3,292,500 52.60 49.77
14-06-26 52.59 52.84 52.17 2,525,100 52.75 49.91
14-06-25 52.72 52.85 52.41 4,973,700 52.62 49.79
14-06-24 53.45 53.48 52.78 5,946,000 52.84 50.00
Date Open High Low Vol Cls adjCls
14-06-23 53.00 53.14 52.91 2,234,100 53.07 50.21
14-06-20 52.82 53.09 52.75 2,660,300 52.78 49.94
14-06-19 52.90 52.98 52.58 3,203,600 52.67 49.84
14-06-18 51.98 52.72 51.94 4,270,500 52.67 49.84
14-06-17 51.38 51.65 51.29 2,100,000 51.64 48.86
14-06-16 51.59 51.83 51.50 3,497,400 51.74 48.96
14-06-13 51.90 52.05 51.55 5,407,800 51.68 48.90
14-06-12 51.05 51.59 51.04 4,212,300 51.34 48.58
14-06-11 50.75 50.98 50.71 1,724,500 50.86 48.12
Date Open High Low Vol Cls adjCls
14-06-10 50.77 50.99 50.67 2,995,500 50.95 48.21
14-06-09 50.87 50.94 50.70 2,139,300 50.84 48.10
14-06-06 50.48 50.88 50.45 3,224,600 50.81 48.08
14-06-05 50.36 50.48 50.14 1,825,200 50.44 47.73
14-06-04 50.07 50.12 49.87 4,315,300 50.07 47.38
14-06-03 50.50 50.56 50.34 2,972,600 50.52 47.80
14-06-02 50.76 50.86 50.49 4,517,800 50.58 47.86
14-05-30 50.59 50.63 50.34 2,837,200 50.45 47.74
14-05-29 50.76 50.78 50.59 2,476,900 50.65 47.93
Date Open High Low Vol Cls adjCls
14-05-28 50.69 50.90 50.65 2,628,300 50.67 47.94
14-05-27 50.98 51.04 50.67 3,507,000 50.70 47.97
14-05-23 51.16 51.21 50.97 3,507,300 51.10 48.35
14-05-22 51.18 51.42 51.16 2,246,600 51.21 48.45
14-05-21 51.40 51.56 51.27 3,933,300 51.47 48.70
14-05-20 50.97 51.20 50.82 2,959,800 50.91 48.17
14-05-19 51.33 51.45 51.23 3,837,800 51.36 48.60
14-05-16 51.02 51.43 50.94 5,618,400 51.30 48.54
14-05-15 50.70 50.99 50.34 7,527,300 50.90 48.16
Date Open High Low Vol Cls adjCls
14-05-14 50.22 50.72 50.21 2,435,300 50.43 47.72
14-05-13 50.57 50.62 50.41 4,211,800 50.51 47.79
14-05-12 50.88 50.94 50.63 4,856,400 50.70 47.97
14-05-09 50.74 50.75 50.39 3,553,000 50.56 47.84
14-05-08 51.36 51.38 50.77 6,879,300 50.78 48.05
14-05-07 51.08 51.25 50.78 6,850,400 51.02 48.28
14-05-06 51.01 51.23 50.92 5,644,400 51.12 47.82
14-05-05 50.67 50.90 50.58 3,186,900 50.81 47.53
14-05-02 50.69 50.92 50.52 3,317,900 50.87 47.58
Date Open High Low Vol Cls adjCls
14-05-01 50.56 50.57 50.25 3,212,600 50.40 47.14
14-04-30 50.67 50.77 50.39 7,198,000 50.62 47.35
14-04-29 49.98 50.73 49.94 7,620,800 50.29 47.04
14-04-28 49.27 49.35 48.90 4,998,100 49.04 45.87
14-04-25 49.89 50.02 49.67 4,727,200 49.72 46.51
14-04-24 49.17 49.50 48.96 4,960,100 49.39 46.20
14-04-23 48.85 48.96 48.72 3,413,600 48.81 45.66
14-04-22 49.14 49.21 48.96 2,638,600 49.04 45.87
14-04-21 48.94 49.13 48.84 2,639,600 49.03 45.86
Date Open High Low Vol Cls adjCls
14-04-17 48.59 48.97 48.51 3,574,700 48.88 45.72
14-04-16 48.26 48.39 48.10 3,101,200 48.39 45.26
14-04-15 47.82 47.97 47.42 5,041,700 47.77 44.68
14-04-14 47.16 47.80 47.14 4,853,900 47.54 44.47
14-04-11 47.83 48.01 47.45 6,383,300 47.45 44.38
14-04-10 48.71 48.94 48.24 3,194,000 48.28 45.16
14-04-09 48.56 48.83 48.24 3,605,500 48.78 45.63
14-04-08 48.28 48.41 47.88 3,730,500 47.96 44.86
14-04-07 48.45 48.48 48.10 2,371,700 48.11 45.00
Date Open High Low Vol Cls adjCls
14-04-04 48.67 48.86 48.40 3,776,300 48.45 45.32
14-04-03 48.41 48.45 48.18 2,797,400 48.32 45.20
14-04-02 48.62 48.78 48.42 6,207,900 48.44 45.31
14-04-01 48.31 48.49 48.27 3,353,300 48.44 45.31
14-03-31 48.40 48.43 47.97 4,276,800 48.10 44.99
14-03-28 47.90 48.48 47.83 7,463,100 48.37 45.24
14-03-27 47.18 47.63 47.08 3,782,300 47.57 44.50
14-03-26 47.60 47.66 46.97 5,063,000 46.97 43.93
14-03-25 46.52 47.14 46.52 4,947,800 47.01 43.97
Date Open High Low Vol Cls adjCls
14-03-24 46.79 46.85 46.35 7,705,700 46.70 43.68
14-03-21 46.48 46.93 46.36 15,397,700 46.51 43.50
14-03-20 46.42 46.68 46.29 17,857,900 46.52 43.51
14-03-19 47.55 47.78 47.16 4,149,400 47.32 44.26
14-03-18 47.47 47.72 47.38 5,596,800 47.56 44.49
14-03-17 47.47 47.87 47.33 5,008,000 47.66 44.58
14-03-14 47.52 47.81 47.52 3,900,700 47.69 44.61
14-03-13 48.37 48.38 47.52 3,666,000 47.59 44.51
14-03-12 48.10 48.32 48.03 2,249,000 48.21 45.09
Date Open High Low Vol Cls adjCls
14-03-11 48.41 48.65 48.11 2,690,700 48.22 45.10
14-03-10 48.22 48.45 48.13 2,540,200 48.44 45.31
14-03-07 48.53 48.59 48.15 5,904,400 48.43 45.30
14-03-06 48.63 48.95 48.62 4,632,100 48.79 45.64
14-03-05 48.90 49.17 48.65 5,747,400 48.82 45.66
14-03-04 49.28 49.44 49.03 6,511,700 49.34 46.15
14-03-03 49.39 49.87 48.89 9,857,500 49.00 45.83
14-02-28 50.27 50.89 50.27 5,542,000 50.61 47.34
14-02-27 50.38 50.55 50.13 5,585,800 50.41 47.15
Date Open High Low Vol Cls adjCls
14-02-26 50.62 50.72 50.27 4,941,500 50.42 47.16
14-02-25 50.73 51.02 50.43 8,166,400 50.67 47.40
14-02-24 50.00 50.59 49.96 8,709,300 50.27 47.02
14-02-21 50.02 50.20 49.76 6,282,700 49.81 46.59
14-02-20 49.73 49.96 49.61 8,097,900 49.86 46.64
14-02-19 49.30 49.70 49.20 5,479,300 49.33 46.14
14-02-18 49.34 49.63 49.26 10,061,800 49.41 46.22
14-02-14 48.53 48.96 48.47 2,597,700 48.81 45.66
14-02-13 48.14 48.58 48.08 3,546,000 48.45 45.32
Date Open High Low Vol Cls adjCls
14-02-12 48.58 48.60 48.22 4,615,200 48.38 45.25
14-02-11 48.02 48.74 47.94 4,794,000 48.61 44.94
14-02-10 47.34 47.50 47.24 2,432,700 47.50 43.91
14-02-07 47.23 47.65 47.21 2,833,100 47.61 44.01
14-02-06 46.58 47.36 46.50 5,952,100 47.32 43.74
14-02-05 46.22 46.34 45.83 3,780,900 46.04 42.56
14-02-04 45.97 46.59 45.93 5,315,100 46.27 42.77
14-02-03 46.73 46.87 46.01 5,033,900 46.11 42.62
14-01-31 46.68 47.23 46.62 4,796,700 46.89 43.35
Date Open High Low Vol Cls adjCls
14-01-30 47.62 47.62 47.13 3,760,700 47.41 43.83
14-01-29 47.07 47.48 46.96 4,831,600 47.27 43.70
14-01-28 47.43 47.59 47.32 2,641,700 47.48 43.89
14-01-27 47.51 47.65 47.06 4,921,600 47.25 43.68
14-01-24 48.62 48.64 47.73 8,983,500 47.75 44.14
14-01-23 48.96 48.99 48.43 5,949,900 48.63 44.95
14-01-22 48.88 49.16 48.68 8,903,400 49.04 45.33
14-01-21 48.62 48.69 48.35 5,103,100 48.53 44.86
14-01-17 48.06 48.47 48.01 5,872,700 48.20 44.56
Date Open High Low Vol Cls adjCls
14-01-16 48.08 48.12 47.80 4,549,800 47.91 44.29
14-01-15 48.43 48.48 48.07 6,437,200 48.10 44.46
14-01-14 48.43 48.44 48.12 6,072,200 48.34 44.69
14-01-13 48.53 48.88 48.10 8,277,700 48.15 44.51
14-01-10 49.12 49.20 48.99 5,310,100 49.20 45.48
14-01-09 49.01 49.19 48.77 7,556,500 48.85 45.16
14-01-08 48.66 48.82 48.53 6,801,800 48.73 45.05
14-01-07 48.52 48.65 48.32 7,513,500 48.55 44.88
14-01-06 48.11 48.24 47.90 5,735,900 48.00 44.37
Date Open High Low Vol Cls adjCls
14-01-03 48.20 48.29 47.85 5,531,200 47.87 44.25
14-01-02 48.43 48.44 47.89 4,737,500 47.98 44.35
13-12-31 48.38 48.65 48.31 3,419,300 48.61 44.94
13-12-30 48.20 48.33 48.00 3,642,400 48.20 44.56
13-12-27 48.30 48.43 48.06 3,616,200 48.27 44.62
13-12-26 47.70 48.07 47.59 3,496,300 47.97 44.34
13-12-24 47.52 47.60 47.43 1,959,300 47.59 43.99
13-12-23 47.37 47.56 47.27 4,006,700 47.41 43.83
13-12-20 46.54 46.95 46.53 5,247,800 46.86 43.32
Date Open High Low Vol Cls adjCls
13-12-19 46.06 46.65 45.99 4,514,700 46.61 43.09
13-12-18 45.81 46.23 45.51 6,223,700 46.22 42.73
13-12-17 45.64 45.67 45.30 5,399,600 45.52 42.08
13-12-16 45.97 46.28 45.95 4,790,200 46.03 42.55
13-12-13 45.77 45.80 45.44 6,082,800 45.69 42.24
13-12-12 46.33 46.36 45.90 4,336,200 46.17 42.68
13-12-11 46.77 46.89 46.54 3,139,000 46.70 43.17
13-12-10 46.72 46.78 46.57 3,358,100 46.57 43.05
13-12-09 46.88 46.99 46.77 3,055,500 46.92 43.37
Date Open High Low Vol Cls adjCls
13-12-06 47.02 47.04 46.69 2,514,800 46.80 43.26
13-12-05 46.62 46.71 46.41 2,725,100 46.44 42.93
13-12-04 46.26 46.87 46.25 4,768,300 46.77 43.23
13-12-03 46.48 46.67 46.35 4,648,900 46.58 43.06
13-12-02 46.73 46.85 46.60 3,842,500 46.65 43.12
13-11-29 47.28 47.43 47.01 2,324,400 47.01 43.46
13-11-27 47.20 47.29 46.81 4,109,500 46.90 43.35
13-11-26 47.31 47.41 47.13 4,274,800 47.14 43.58
13-11-25 47.69 47.69 47.33 5,857,400 47.47 43.88
Date Open High Low Vol Cls adjCls
13-11-22 47.66 48.03 47.62 8,036,400 48.03 44.40
13-11-21 47.22 47.45 47.15 3,846,900 47.35 43.77
13-11-20 47.34 47.40 46.85 5,043,100 46.99 43.44
13-11-19 46.98 47.07 46.79 3,748,900 46.95 43.40
13-11-18 47.24 47.30 46.87 5,072,500 46.92 43.37
13-11-15 47.03 47.22 46.90 6,730,600 47.18 43.61
13-11-14 46.32 46.70 46.28 3,950,400 46.58 43.06
13-11-13 46.13 46.50 46.04 4,595,600 46.45 42.94
13-11-12 46.08 46.25 45.81 3,929,300 45.91 42.44
Date Open High Low Vol Cls adjCls
13-11-11 46.09 46.22 46.00 2,499,500 46.08 42.60
13-11-08 45.78 46.12 45.72 4,848,700 46.09 42.61
13-11-07 46.70 46.71 45.99 6,144,600 46.10 42.62
13-11-06 46.99 47.00 46.60 9,073,800 46.82 43.28
13-11-05 46.88 47.06 46.59 6,375,300 46.99 42.91
13-11-04 46.72 46.99 46.67 6,854,300 46.93 42.86
13-11-01 46.47 46.61 46.12 7,423,900 46.55 42.51
13-10-31 46.46 46.65 46.22 19,298,700 46.50 42.46
13-10-30 46.42 46.61 46.09 8,987,300 46.29 42.27
Date Open High Low Vol Cls adjCls
13-10-29 45.56 46.00 45.20 20,455,200 45.90 41.92
13-10-28 43.69 43.82 43.47 4,722,700 43.72 39.92
13-10-25 43.97 43.99 43.54 6,290,600 43.66 39.87
13-10-24 43.75 43.76 43.49 6,862,300 43.58 39.80
13-10-23 43.49 43.61 43.26 5,398,500 43.39 39.62
13-10-22 43.55 43.68 43.50 4,227,600 43.60 39.82
13-10-21 43.42 43.60 43.32 4,066,700 43.57 39.79
13-10-18 43.23 43.40 43.12 6,312,300 43.33 39.57
13-10-17 42.85 43.00 42.79 6,041,600 43.00 39.27
Date Open High Low Vol Cls adjCls
13-10-16 42.79 42.81 42.43 4,636,800 42.57 38.87
13-10-15 42.55 42.61 42.37 5,461,500 42.50 38.81
13-10-14 42.38 42.65 42.30 6,644,800 42.60 38.90
13-10-11 41.97 42.29 41.94 5,335,300 42.15 38.49
13-10-10 41.63 41.97 41.62 3,682,300 41.90 38.26
13-10-09 41.66 41.71 41.30 4,538,200 41.54 37.93
13-10-08 41.95 42.04 41.70 4,279,900 41.71 38.09
13-10-07 42.09 42.38 42.03 3,578,400 42.11 38.45
13-10-04 42.27 42.40 42.18 3,575,100 42.28 38.61
Date Open High Low Vol Cls adjCls
13-10-03 42.75 42.80 42.32 10,632,600 42.39 38.71
13-10-02 41.89 42.18 41.81 3,218,000 42.11 38.45
13-10-01 41.95 42.07 41.79 3,864,500 41.85 38.22
13-09-30 42.11 42.27 41.82 6,252,500 42.03 38.38
13-09-27 42.56 42.80 42.48 3,980,000 42.80 39.08
13-09-26 42.53 42.80 42.50 9,691,000 42.66 38.96
13-09-25 42.25 42.53 42.22 3,235,900 42.39 38.71
13-09-24 42.38 42.47 42.21 2,838,200 42.28 38.61
13-09-23 42.46 42.51 42.16 2,936,500 42.27 38.60
Date Open High Low Vol Cls adjCls
13-09-20 42.85 42.86 42.40 6,690,800 42.46 38.77
13-09-19 42.39 42.43 42.20 3,905,700 42.33 38.66
13-09-18 42.02 42.54 41.78 5,255,700 42.42 38.74
13-09-17 42.04 42.18 41.95 2,313,300 42.02 38.37
13-09-16 42.58 42.60 42.10 4,303,600 42.12 38.46
13-09-13 42.00 42.13 41.88 3,611,900 41.94 38.30
13-09-12 42.31 42.42 42.05 4,721,600 42.10 38.45
13-09-11 42.06 42.34 42.05 5,092,100 42.29 38.62
13-09-10 41.86 42.04 41.77 2,818,200 42.02 38.37
Date Open High Low Vol Cls adjCls
13-09-09 41.83 41.99 41.77 2,436,500 41.89 38.25
13-09-06 41.74 41.92 41.50 3,407,200 41.82 38.19
13-09-05 41.39 41.71 41.38 2,334,100 41.55 37.94
13-09-04 41.30 41.60 41.28 2,717,800 41.41 37.82
13-09-03 41.39 41.45 41.08 3,715,600 41.33 37.74
13-08-30 41.49 41.53 41.25 3,403,700 41.30 37.71
13-08-29 41.83 41.91 41.58 3,688,000 41.64 38.03
13-08-28 41.97 42.22 41.84 5,342,800 42.12 38.46
13-08-27 41.36 41.78 41.34 3,385,000 41.47 37.87
Date Open High Low Vol Cls adjCls
13-08-26 41.54 41.55 41.29 2,703,500 41.36 37.77
13-08-23 41.16 41.54 41.11 4,139,600 41.51 37.91
13-08-22 40.82 40.99 40.75 2,808,300 40.91 37.36
13-08-21 40.84 40.89 40.51 4,296,800 40.53 37.01
13-08-20 41.02 41.13 40.90 4,354,200 40.90 37.35
13-08-19 41.29 41.35 41.05 3,633,800 41.10 37.53
13-08-16 41.32 41.41 41.19 3,621,000 41.32 37.73
13-08-15 41.10 41.47 41.01 4,346,600 41.27 37.69
13-08-14 41.64 41.71 41.33 6,215,500 41.34 37.75
Date Open High Low Vol Cls adjCls
13-08-13 41.26 41.43 41.05 4,416,900 41.39 37.80
13-08-12 41.25 41.31 41.03 3,665,300 41.08 37.51
13-08-09 41.34 41.48 41.23 3,004,900 41.27 37.69
13-08-08 41.36 41.45 41.11 3,376,500 41.28 37.70
13-08-07 41.47 41.65 41.23 5,313,900 41.23 37.65
13-08-06 41.91 41.96 41.72 5,149,400 41.84 37.71
13-08-05 41.91 42.04 41.81 5,042,400 41.97 37.83
13-08-02 41.82 41.94 41.66 4,654,600 41.93 37.80
13-08-01 41.57 41.83 41.51 6,300,000 41.72 37.61
Date Open High Low Vol Cls adjCls
13-07-31 41.64 41.75 41.37 7,895,200 41.44 37.35
13-07-30 41.65 41.83 41.26 15,013,400 41.74 37.62
13-07-29 43.38 43.41 42.96 4,147,800 43.12 38.87
13-07-26 43.61 43.68 43.34 3,247,900 43.58 39.28
13-07-25 43.46 43.73 43.41 2,757,500 43.69 39.38
13-07-24 43.74 43.75 43.35 3,815,100 43.44 39.16
13-07-23 43.55 43.64 43.34 4,179,600 43.55 39.26
13-07-22 43.08 43.38 43.06 5,127,000 43.20 38.94
13-07-19 42.90 43.09 42.80 5,239,700 43.01 38.77
Date Open High Low Vol Cls adjCls
13-07-18 42.88 43.01 42.63 6,091,000 42.71 38.50
13-07-17 42.57 42.70 42.44 3,015,600 42.55 38.35
13-07-16 42.36 42.54 42.15 4,715,200 42.54 38.35
13-07-15 42.21 42.38 42.12 4,941,200 42.14 37.99
13-07-12 42.29 42.35 42.14 4,995,300 42.19 38.03
13-07-11 42.47 42.56 42.23 7,476,700 42.54 38.35
13-07-10 41.95 42.27 41.88 7,862,600 42.12 37.97
13-07-09 41.45 41.80 41.35 7,073,100 41.65 37.54
13-07-08 41.28 41.47 41.18 8,651,700 41.28 37.21
Date Open High Low Vol Cls adjCls
13-07-05 40.88 41.19 40.68 6,694,800 41.17 37.11
13-07-03 41.05 41.31 40.96 4,303,900 41.18 37.12
13-07-02 41.50 41.67 41.24 10,322,800 41.38 37.30
13-07-01 41.98 42.04 41.63 5,910,500 41.64 37.53
13-06-28 41.59 41.89 41.56 4,050,100 41.74 37.62
13-06-27 41.59 41.98 41.59 5,059,500 41.78 37.66
13-06-26 41.95 42.00 41.55 2,395,700 41.83 37.71
13-06-25 41.99 42.04 41.47 3,809,600 41.68 37.57
13-06-24 41.27 41.89 41.16 7,039,200 41.52 37.43
Date Open High Low Vol Cls adjCls
13-06-21 41.55 41.85 41.22 8,599,000 41.72 37.61
13-06-20 42.02 42.10 41.50 9,419,400 41.68 37.57
13-06-19 42.95 43.05 42.47 6,510,000 42.60 38.40
13-06-18 43.16 43.37 43.16 2,612,600 43.29 39.02
13-06-17 43.20 43.41 43.15 4,372,900 43.26 38.99
13-06-14 42.89 43.17 42.74 3,276,400 42.84 38.62
13-06-13 42.66 43.17 42.64 3,933,100 43.09 38.84
13-06-12 43.34 43.37 42.66 4,029,600 42.77 38.55
13-06-11 42.73 43.25 42.69 4,107,000 43.09 38.84
Date Open High Low Vol Cls adjCls
13-06-10 43.06 43.45 42.97 4,554,400 43.28 39.01
13-06-07 43.01 43.15 42.76 5,309,000 42.95 38.72
13-06-06 42.94 43.16 42.71 4,507,100 43.15 38.90
13-06-05 43.04 43.20 42.82 4,252,000 42.87 38.64
13-06-04 43.26 43.38 43.04 3,864,900 43.24 38.98
13-06-03 43.08 43.47 43.00 3,997,700 43.42 39.14
13-05-31 43.39 43.44 42.90 5,564,400 42.91 38.68
13-05-30 43.75 43.78 43.48 3,447,400 43.67 39.36
13-05-29 43.48 43.81 43.40 3,801,600 43.65 39.35
Date Open High Low Vol Cls adjCls
13-05-28 43.94 43.98 43.56 3,712,000 43.60 39.30
13-05-24 43.38 43.54 43.25 5,270,100 43.52 39.23
13-05-23 43.23 43.74 42.96 5,616,500 43.73 39.42
13-05-22 43.76 44.03 43.21 4,966,500 43.28 39.01
13-05-21 43.17 43.79 43.17 4,799,900 43.56 39.27
13-05-20 43.02 43.59 43.00 6,092,700 43.40 39.12
13-05-17 42.82 43.00 42.75 3,717,400 42.96 38.72
13-05-16 42.70 42.97 42.63 5,290,100 42.75 38.54
13-05-15 42.88 43.06 42.75 4,495,400 42.98 38.74
Date Open High Low Vol Cls adjCls
13-05-14 42.96 43.18 42.90 4,544,100 43.11 38.86
13-05-13 43.04 43.11 42.81 4,457,700 43.02 38.78
13-05-10 43.16 43.22 42.85 4,287,000 43.18 38.92
13-05-09 43.37 43.59 43.23 5,412,700 43.27 39.00
13-05-08 43.41 43.77 43.38 5,211,600 43.64 39.34
13-05-07 44.03 44.27 43.86 5,799,300 44.07 39.24
13-05-06 44.08 44.15 43.86 3,944,800 43.97 39.15
13-05-03 44.03 44.25 43.95 6,704,600 43.96 39.14
13-05-02 43.47 43.65 43.31 5,572,900 43.53 38.76
Date Open High Low Vol Cls adjCls
13-05-01 43.77 43.82 43.24 6,551,700 43.32 38.57
13-04-30 43.68 43.73 43.31 10,317,800 43.60 38.82
13-04-29 42.22 42.81 42.21 6,149,400 42.63 37.96
13-04-26 42.03 42.33 41.91 4,258,900 42.20 37.57
13-04-25 42.44 42.77 42.24 5,946,800 42.28 37.64
13-04-24 41.89 42.23 41.87 5,182,900 42.08 37.47
13-04-23 41.25 41.64 41.21 6,616,300 41.62 37.06
13-04-22 40.92 41.25 40.77 7,089,400 41.15 36.64
13-04-19 41.06 41.14 40.89 8,759,100 40.99 36.50
Date Open High Low Vol Cls adjCls
13-04-18 40.42 41.29 40.12 9,904,100 41.09 36.58
13-04-17 40.67 40.70 40.20 11,339,000 40.23 35.82
13-04-16 41.24 41.38 41.00 6,198,300 41.15 36.64
13-04-15 40.99 41.29 40.92 9,322,000 40.96 36.47
13-04-12 41.57 41.65 41.14 4,363,600 41.57 37.01
13-04-11 41.69 41.96 41.57 4,664,500 41.78 37.20
13-04-10 41.88 41.95 41.39 6,297,500 41.57 37.01
13-04-09 41.35 41.92 41.26 4,952,800 41.75 37.17
13-04-08 41.24 41.34 41.06 4,658,900 41.22 36.70
Date Open High Low Vol Cls adjCls
13-04-05 41.05 41.52 41.00 4,315,200 41.52 36.97
13-04-04 41.45 41.61 41.18 5,969,600 41.28 36.75
13-04-03 42.23 42.30 41.79 6,106,500 41.90 37.31
13-04-02 42.20 42.23 42.05 7,017,900 42.14 37.52
13-04-01 42.35 42.40 41.83 4,187,600 42.01 37.40
13-03-28 42.32 42.41 41.85 5,663,600 42.35 37.71
13-03-27 41.89 42.31 41.72 4,510,900 42.26 37.63
13-03-26 42.01 42.36 42.01 6,183,700 42.32 37.68
13-03-25 42.10 42.15 41.86 5,729,800 41.96 37.36
Date Open High Low Vol Cls adjCls
13-03-22 42.02 42.15 41.68 9,882,200 42.00 37.40
13-03-21 40.66 41.15 40.61 5,876,600 40.89 36.41
13-03-20 40.98 41.04 40.68 4,940,000 40.82 36.34
13-03-19 41.02 41.02 40.69 5,117,900 41.00 36.50
13-03-18 40.76 40.96 40.52 4,700,900 40.66 36.20
13-03-15 40.60 41.08 40.51 7,939,100 41.08 36.58
13-03-14 40.29 41.03 40.26 5,504,600 41.00 36.50
13-03-13 40.20 40.36 40.10 5,965,100 40.19 35.78
13-03-12 40.58 40.70 40.36 5,529,100 40.41 35.98
Date Open High Low Vol Cls adjCls
13-03-11 40.53 40.65 40.37 6,548,200 40.60 36.15
13-03-08 40.55 40.58 40.36 7,527,700 40.39 35.96
13-03-07 40.69 40.79 40.62 6,124,700 40.65 36.19
13-03-06 40.69 40.83 40.60 8,580,000 40.71 36.25
13-03-05 40.63 40.66 40.40 7,181,700 40.48 36.04
13-03-04 40.43 40.45 40.01 6,228,400 40.29 35.87
13-03-01 40.17 40.45 39.99 5,920,100 40.33 35.91
13-02-28 40.67 40.73 40.40 7,753,100 40.40 35.97
13-02-27 40.45 40.86 40.40 7,960,400 40.69 36.23
Date Open High Low Vol Cls adjCls
13-02-26 40.59 40.76 40.30 7,666,600 40.59 36.14
13-02-25 41.17 41.46 40.40 12,364,900 40.40 35.97
13-02-22 40.75 42.19 40.56 16,126,900 41.83 37.24
13-02-21 40.72 40.91 40.16 8,618,600 40.79 36.32
13-02-20 41.36 41.42 40.79 12,295,100 40.80 36.33
13-02-19 41.43 41.61 41.42 13,086,600 41.56 37.00
13-02-15 41.84 42.06 41.84 13,260,200 41.95 37.35
13-02-14 41.85 42.44 41.80 11,199,600 42.26 37.63
13-02-13 42.70 42.83 42.36 8,938,200 42.45 37.80
Date Open High Low Vol Cls adjCls
13-02-12 43.03 43.45 42.97 10,207,600 43.34 38.11
13-02-11 42.96 43.10 42.55 8,790,000 43.01 37.82
13-02-08 42.96 43.50 42.96 8,484,200 43.17 37.96
13-02-07 43.65 43.84 43.00 6,262,800 43.16 37.95
13-02-06 43.58 44.00 43.50 9,785,000 43.99 38.68
13-02-05 44.17 44.44 44.00 5,448,000 44.20 38.86
13-02-04 43.88 44.13 43.50 6,980,700 43.61 38.34
13-02-01 44.65 44.96 44.48 4,387,800 44.77 39.36
13-01-31 44.86 45.00 44.38 4,043,500 44.52 39.15
Date Open High Low Vol Cls adjCls
13-01-30 45.15 45.45 44.89 7,245,100 44.92 39.50
13-01-29 44.57 45.26 44.50 6,476,700 45.21 39.75
13-01-28 44.22 44.38 44.03 3,756,000 44.35 39.00
13-01-25 44.10 44.32 43.86 6,297,800 43.93 38.63
13-01-24 44.20 44.37 44.04 5,456,800 44.11 38.78
13-01-23 43.98 44.27 43.95 5,004,300 44.27 38.93
13-01-22 43.71 43.87 43.41 5,402,000 43.74 38.46
13-01-18 44.03 44.17 43.93 4,059,200 44.04 38.72
13-01-17 44.23 44.38 44.11 4,876,800 44.16 38.83
Date Open High Low Vol Cls adjCls
13-01-16 44.05 44.33 43.98 5,949,400 44.08 38.76
13-01-15 44.08 44.54 44.00 4,589,700 44.44 39.07
13-01-14 44.33 44.52 44.28 5,716,100 44.34 38.99
13-01-11 44.96 44.99 44.47 6,852,900 44.48 39.11
13-01-10 44.47 45.06 44.40 9,527,400 45.01 39.58
13-01-09 43.73 44.28 43.72 9,273,900 44.27 38.93
13-01-08 43.31 43.42 43.25 3,478,100 43.40 38.16
13-01-07 43.37 43.53 43.19 4,865,400 43.40 38.16
13-01-04 43.43 43.84 43.42 7,245,700 43.66 38.39
Date Open High Low Vol Cls adjCls
13-01-03 42.42 43.33 42.32 11,976,600 43.27 38.05
13-01-02 42.45 42.49 42.05 5,969,700 42.42 37.30
12-12-31 41.24 41.74 41.01 6,353,800 41.64 36.61
12-12-28 41.19 41.45 41.14 4,196,000 41.22 36.24
12-12-27 41.81 41.85 41.28 4,664,200 41.62 36.60
12-12-26 41.78 41.98 41.64 2,819,800 41.68 36.65
12-12-24 41.88 41.99 41.66 2,415,200 41.72 36.68
12-12-21 41.72 42.12 41.68 5,972,800 42.12 37.03
12-12-20 41.99 42.29 41.95 4,834,900 42.23 37.13
Date Open High Low Vol Cls adjCls
12-12-19 41.90 42.31 41.89 6,572,700 42.11 37.03
12-12-18 41.77 42.08 41.75 6,069,300 42.02 36.95
12-12-17 41.24 41.74 41.21 5,333,100 41.71 36.67
12-12-14 41.16 41.47 41.16 4,557,900 41.39 36.39
12-12-13 41.68 41.75 41.19 5,406,000 41.47 36.46
12-12-12 41.53 41.89 41.43 4,231,000 41.62 36.60
12-12-11 41.15 41.41 41.10 2,661,100 41.17 36.20
12-12-10 41.16 41.27 40.97 3,543,700 40.99 36.04
12-12-07 41.16 41.19 40.92 4,275,900 41.07 36.11
Date Open High Low Vol Cls adjCls
12-12-06 41.41 41.48 41.12 3,527,300 41.31 36.32
12-12-05 40.86 41.41 40.85 5,483,000 41.31 36.32
12-12-04 41.04 41.08 40.81 6,042,600 41.00 36.05
12-12-03 41.71 41.78 41.10 4,180,300 41.19 36.22
12-11-30 41.35 41.80 41.30 4,297,800 41.76 36.72
12-11-29 41.42 41.57 41.23 4,693,500 41.30 36.31
12-11-28 40.74 41.49 40.59 8,763,400 41.48 36.47
12-11-27 41.53 41.73 41.30 3,288,100 41.35 36.36
12-11-26 41.71 41.72 41.38 4,333,300 41.60 36.58
Date Open High Low Vol Cls adjCls
12-11-23 41.83 42.05 41.75 2,263,300 42.02 36.95
12-11-21 41.37 41.64 41.22 4,318,800 41.60 36.58
12-11-20 41.35 41.49 40.93 4,698,700 41.22 36.24
12-11-19 40.91 41.24 40.75 5,814,900 41.23 36.25
12-11-16 40.15 40.20 39.58 6,614,000 40.03 35.20
12-11-15 40.80 41.06 40.08 7,861,200 40.30 35.43
12-11-14 40.87 40.87 40.10 4,131,700 40.16 35.31
12-11-13 40.44 40.95 40.40 4,664,000 40.54 35.65
12-11-12 41.11 41.11 40.69 3,487,200 40.95 36.01
Date Open High Low Vol Cls adjCls
12-11-09 40.76 41.22 40.71 4,234,200 40.84 35.91
12-11-08 41.57 41.84 40.80 7,774,200 40.81 35.88
12-11-07 42.04 42.12 41.46 12,367,200 41.85 36.80
12-11-06 42.40 43.15 42.36 5,839,300 43.10 37.42
12-11-05 42.15 42.38 42.01 6,367,600 42.24 36.67
12-11-02 42.91 42.98 42.48 5,005,500 42.54 36.94
12-11-01 43.21 43.24 42.94 6,093,100 43.02 37.35
12-10-31 43.33 43.45 42.79 9,123,600 42.89 37.24
12-10-26 41.84 41.90 41.45 4,404,500 41.73 36.23
Date Open High Low Vol Cls adjCls
12-10-25 41.91 41.99 41.54 4,514,800 41.77 36.27
12-10-24 41.64 41.99 41.55 6,227,700 41.77 36.27
12-10-23 41.91 41.91 41.28 8,657,600 41.40 35.95
12-10-22 43.35 43.36 42.16 8,459,200 42.65 37.03
12-10-19 43.67 43.68 42.91 5,598,900 43.10 37.42
12-10-18 43.59 43.90 43.02 15,584,700 43.53 37.79
12-10-17 43.56 43.66 43.19 10,609,700 43.54 37.80
12-10-16 41.97 42.33 41.93 4,761,600 42.30 36.73
12-10-15 41.62 41.71 41.27 4,374,300 41.56 36.08
Date Open High Low Vol Cls adjCls
12-10-12 41.98 42.11 41.57 3,732,600 41.84 36.33
12-10-11 42.20 42.47 42.07 3,280,600 42.12 36.57
12-10-10 41.89 42.21 41.71 3,617,000 41.79 36.28
12-10-09 42.26 42.39 41.96 3,827,100 42.02 36.48
12-10-08 41.96 42.29 41.90 2,413,500 42.26 36.69
12-10-05 42.51 42.69 42.11 3,209,500 42.15 36.60
12-10-04 41.96 42.58 41.93 6,333,300 42.57 36.96
12-10-03 42.51 42.63 42.12 4,046,200 42.25 36.68
12-10-02 42.53 42.72 42.33 5,697,800 42.71 37.08
Date Open High Low Vol Cls adjCls
12-10-01 42.42 42.85 42.19 4,195,200 42.22 36.66
12-09-28 42.69 42.74 42.22 3,425,500 42.36 36.78
12-09-27 42.87 43.05 42.65 3,518,300 43.04 37.37
12-09-26 42.83 42.95 42.30 3,957,000 42.37 36.79
12-09-25 43.48 43.60 43.00 4,997,000 43.01 37.34
12-09-24 42.99 43.26 42.83 3,500,600 43.26 37.56
12-09-21 43.26 43.39 42.97 3,358,400 43.00 37.33
12-09-20 43.07 43.41 42.67 4,772,500 43.29 37.59
12-09-19 43.03 43.37 42.75 4,113,500 43.09 37.41
Date Open High Low Vol Cls adjCls
12-09-18 42.66 43.02 42.62 6,482,400 42.87 37.22
12-09-17 43.85 44.16 43.09 10,434,300 43.27 37.57
12-09-14 43.80 43.95 43.56 8,227,000 43.86 38.08
12-09-13 42.75 43.74 42.62 6,488,700 43.62 37.87
12-09-12 42.46 42.72 42.35 4,112,200 42.58 36.97
12-09-11 42.31 42.85 42.27 11,676,700 42.57 36.96
12-09-10 42.02 42.24 41.90 6,000,400 42.04 36.50
12-09-07 41.13 41.98 41.06 5,598,900 41.93 36.41
12-09-06 40.44 41.31 40.44 4,986,200 41.18 35.75
Date Open High Low Vol Cls adjCls
12-09-05 40.48 40.86 40.33 8,242,800 40.36 35.04
12-09-04 42.11 42.15 41.55 2,319,100 41.63 36.15
12-08-31 42.26 42.39 41.90 3,425,500 42.06 36.52
12-08-30 42.06 42.07 41.72 2,500,400 41.91 36.39
12-08-29 42.13 42.26 41.96 2,269,300 41.97 36.44
12-08-28 42.09 42.23 42.01 3,073,800 42.18 36.62
12-08-27 42.19 42.55 42.15 2,608,000 42.20 36.64
12-08-24 41.96 42.34 41.86 3,388,300 42.19 36.63
12-08-23 42.60 42.60 42.22 2,983,600 42.25 36.68
Date Open High Low Vol Cls adjCls
12-08-22 42.40 42.70 42.25 3,425,100 42.64 37.02
12-08-21 42.67 42.80 42.31 3,706,400 42.40 36.81
12-08-20 42.63 42.72 42.42 2,431,300 42.69 37.07
12-08-17 42.86 42.87 42.65 3,593,200 42.72 37.09
12-08-16 42.50 42.83 42.38 3,499,600 42.75 37.12
12-08-15 42.37 42.52 42.28 3,113,300 42.44 36.85
12-08-14 42.31 42.54 42.10 4,281,300 42.18 36.62
12-08-13 42.17 42.36 42.03 2,543,100 42.09 36.54
12-08-10 41.93 42.46 41.80 3,167,000 42.40 36.81
Date Open High Low Vol Cls adjCls
12-08-09 41.89 42.36 41.88 4,882,600 42.22 36.66
12-08-08 42.08 42.41 42.01 4,899,700 42.24 36.67
12-08-07 42.21 42.62 42.12 8,851,300 42.50 36.48
12-08-06 41.07 41.60 41.07 4,371,700 41.47 35.60
12-08-03 40.66 41.14 40.60 6,103,400 41.03 35.22
12-08-02 40.04 40.47 39.72 6,492,900 39.95 34.29
12-08-01 39.80 40.39 39.50 8,788,900 40.15 34.47
12-07-31 39.98 40.45 39.81 13,357,300 39.90 34.25
12-07-30 41.82 42.05 41.71 5,252,100 41.82 35.90
Date Open High Low Vol Cls adjCls
12-07-27 41.38 41.67 41.03 7,428,000 41.55 35.67
12-07-26 40.70 41.01 40.54 6,500,600 40.91 35.12
12-07-25 39.84 41.03 39.70 5,229,000 39.88 34.23
12-07-24 40.32 40.37 39.42 5,014,600 39.81 34.17
12-07-23 40.02 40.46 39.79 5,163,500 40.40 34.68
12-07-20 41.30 41.56 41.20 5,019,700 41.55 35.67
12-07-19 41.78 41.99 41.62 4,746,700 41.86 35.93
12-07-18 41.48 41.84 41.35 4,876,900 41.74 35.83
12-07-17 41.69 41.70 41.29 7,844,400 41.69 35.79
Date Open High Low Vol Cls adjCls
12-07-16 41.38 41.50 41.05 6,676,000 41.35 35.50
12-07-13 40.53 41.05 40.49 6,472,100 40.95 35.15
12-07-12 40.26 40.41 40.04 6,874,600 40.30 34.60
12-07-11 40.05 40.48 39.92 4,353,800 40.29 34.59
12-07-10 40.12 40.12 39.43 4,031,300 39.65 34.04
12-07-09 39.47 39.67 39.13 3,067,600 39.67 34.05
12-07-06 39.89 40.05 39.54 5,688,100 39.63 34.02
12-07-05 40.57 40.64 40.25 4,119,600 40.35 34.64
12-07-03 40.48 40.89 40.47 4,142,300 40.81 35.03
Date Open High Low Vol Cls adjCls
12-07-02 40.57 40.72 40.25 5,062,100 40.69 34.93
12-06-29 40.00 40.59 39.63 10,574,200 40.54 34.80
12-06-28 37.95 38.55 37.81 4,138,900 38.53 33.08
12-06-27 37.78 38.35 37.77 5,403,500 38.24 32.83
12-06-26 37.97 38.00 37.56 6,097,900 37.81 32.46
12-06-25 37.77 37.77 37.46 4,565,500 37.66 32.33
12-06-22 38.15 38.43 38.00 4,681,500 38.37 32.94
12-06-21 39.30 39.52 37.87 10,639,600 37.92 32.55
12-06-20 40.25 40.38 39.67 4,938,300 39.99 34.33
Date Open High Low Vol Cls adjCls
12-06-19 40.20 40.47 40.02 6,269,700 40.24 34.54
12-06-18 39.58 39.74 39.28 4,552,900 39.52 33.93
12-06-15 39.70 40.21 39.59 7,102,900 40.21 34.52
12-06-14 38.59 39.45 38.59 10,254,000 39.39 33.81
12-06-13 38.92 39.22 38.58 5,594,500 38.83 33.33
12-06-12 38.65 39.07 38.38 5,844,100 39.02 33.50
12-06-11 39.07 39.08 38.25 7,014,600 38.29 32.87
12-06-08 37.84 38.25 37.71 4,652,500 38.10 32.71
12-06-07 39.29 39.29 38.37 6,392,700 38.48 33.03
Date Open High Low Vol Cls adjCls
12-06-06 37.54 38.19 37.41 7,129,200 38.19 32.78
12-06-05 36.65 36.88 36.48 4,571,300 36.81 31.60
12-06-04 37.08 37.11 36.25 5,837,900 36.58 31.40
12-06-01 37.13 37.24 36.63 11,403,600 36.76 31.56
12-05-31 37.09 37.14 36.25 10,844,900 36.46 31.30
12-05-30 37.47 37.53 37.02 6,477,400 37.02 31.78
12-05-29 38.20 38.39 37.94 6,356,500 38.11 32.72
12-05-25 38.19 38.52 38.16 5,099,700 38.36 32.93
12-05-24 38.36 38.65 37.89 5,913,100 38.23 32.82
Date Open High Low Vol Cls adjCls
12-05-23 37.48 37.94 37.23 6,859,800 37.92 32.55
12-05-22 37.98 38.38 37.68 8,179,100 37.85 32.49
12-05-21 37.58 37.79 37.35 6,330,000 37.71 32.37
12-05-18 37.77 37.91 37.00 9,616,500 37.10 31.85
12-05-17 37.80 38.12 37.50 10,981,000 37.50 32.19
12-05-16 38.53 38.78 38.18 6,015,700 38.18 32.78
12-05-15 38.69 38.83 38.15 6,842,700 38.18 32.78
12-05-14 39.08 39.28 38.85 3,860,200 38.86 33.36
12-05-11 39.60 40.29 39.56 4,645,500 39.65 34.04
Date Open High Low Vol Cls adjCls
12-05-10 39.81 40.12 39.66 5,784,300 39.78 34.15
12-05-09 39.13 39.56 38.83 11,376,600 39.26 33.70
12-05-08 41.01 41.06 40.02 9,465,000 40.42 34.29
12-05-07 40.99 41.48 40.80 4,114,800 41.33 35.06
12-05-04 41.77 41.82 40.95 6,286,000 40.96 34.74
12-05-03 42.44 42.54 41.84 5,926,700 42.02 35.64
12-05-02 42.08 42.42 42.03 7,384,300 42.36 35.93
12-05-01 42.54 43.13 42.29 9,676,300 42.70 36.22
12-04-30 43.31 43.49 43.18 2,576,400 43.41 36.82
Date Open High Low Vol Cls adjCls
12-04-27 43.58 43.64 43.29 3,971,100 43.53 36.92
12-04-26 42.58 43.35 42.41 6,147,000 43.29 36.72
12-04-25 42.15 42.22 41.77 6,655,500 42.19 35.79
12-04-24 42.40 42.45 41.66 10,420,400 41.91 35.55
12-04-23 41.52 42.04 41.34 5,708,100 41.95 35.58
12-04-20 42.38 42.53 41.99 8,375,900 41.99 35.62
12-04-19 42.83 42.97 42.42 4,643,400 42.50 36.05
12-04-18 43.08 43.35 42.94 4,375,900 43.20 36.64
12-04-17 42.90 43.44 42.77 4,521,500 43.27 36.70
Date Open High Low Vol Cls adjCls
12-04-16 42.63 42.64 42.17 4,895,500 42.51 36.06
12-04-13 42.49 42.54 42.10 5,319,500 42.15 35.75
12-04-12 42.05 43.02 42.05 5,359,000 42.96 36.44
12-04-11 43.02 43.05 41.99 6,796,700 42.05 35.67
12-04-10 43.13 43.23 42.19 7,275,600 42.30 35.88
12-04-09 43.05 43.49 42.75 4,410,100 43.26 36.70
12-04-05 42.75 43.56 42.74 7,831,400 43.37 36.79
12-04-04 43.71 43.78 43.09 10,677,900 43.33 36.75
12-04-03 45.13 45.15 44.30 5,333,900 44.51 37.76
Date Open High Low Vol Cls adjCls
12-04-02 44.64 45.60 44.64 6,212,100 45.34 38.46
12-03-30 44.31 45.05 44.27 9,395,200 45.00 38.17
12-03-29 43.75 44.40 43.65 8,496,100 44.35 37.62
12-03-28 45.00 45.12 44.43 5,386,500 44.70 37.92
12-03-27 45.82 45.98 44.87 7,580,000 44.90 38.09
12-03-26 46.09 46.26 45.94 3,662,700 46.23 39.21
12-03-23 45.30 45.72 45.26 3,559,300 45.59 38.67
12-03-22 45.35 45.49 45.14 6,422,700 45.30 38.43
12-03-21 46.14 46.20 45.75 6,997,700 46.00 39.02
Date Open High Low Vol Cls adjCls
12-03-20 46.26 46.39 46.05 8,244,600 46.22 39.21
12-03-19 46.88 47.17 46.60 6,203,400 46.92 39.80
12-03-16 46.48 46.91 46.48 9,926,900 46.83 39.72
12-03-15 46.60 46.72 46.22 8,729,900 46.69 39.60
12-03-14 47.16 47.39 46.62 8,380,800 46.70 39.61
12-03-13 46.86 47.35 46.75 4,110,000 47.33 40.15
12-03-12 46.54 46.80 46.37 5,006,800 46.72 39.63
12-03-09 46.43 46.87 46.43 10,283,600 46.69 39.60
12-03-08 47.11 47.25 46.78 5,905,400 47.11 39.96
Date Open High Low Vol Cls adjCls
12-03-07 46.44 46.75 46.24 5,261,100 46.54 39.48
12-03-06 47.12 47.20 45.94 10,551,800 46.23 39.21
12-03-05 48.18 48.34 47.77 21,032,600 47.96 40.68
12-03-02 47.42 47.69 47.28 6,739,100 47.50 40.29
12-03-01 47.31 47.96 47.31 6,451,900 47.84 40.58
12-02-29 47.83 47.95 47.02 6,679,600 47.16 40.00
12-02-28 47.54 47.95 47.25 8,911,200 47.84 40.58
12-02-27 47.93 48.00 47.50 13,694,600 47.54 40.33
12-02-24 47.52 47.53 46.99 7,624,900 46.99 39.86
Date Open High Low Vol Cls adjCls
12-02-23 46.75 47.42 46.67 8,536,800 47.27 40.10
12-02-22 47.01 47.07 46.73 20,119,500 46.87 39.76
12-02-21 47.45 47.75 47.01 8,462,000 47.16 40.00
12-02-17 46.58 47.67 46.43 12,135,500 47.62 40.39
12-02-16 46.17 46.71 46.04 5,509,900 46.65 39.57
12-02-15 46.15 46.23 45.84 7,563,600 45.96 38.99
12-02-14 47.04 47.25 46.36 12,258,400 46.47 39.01
12-02-13 47.06 47.46 46.73 9,665,400 47.37 39.77
12-02-10 46.38 46.61 46.20 10,779,200 46.35 38.91
Date Open High Low Vol Cls adjCls
12-02-09 47.26 47.28 46.66 8,458,700 46.77 39.26
12-02-08 46.41 47.09 46.37 12,378,300 46.97 39.43
12-02-07 46.23 46.70 45.69 11,373,200 46.60 39.12
12-02-06 46.12 46.91 45.96 8,785,400 46.87 39.35
12-02-03 45.54 46.76 45.53 12,074,800 46.57 39.10
12-02-02 45.26 45.66 45.22 7,513,300 45.53 38.22
12-02-01 45.81 46.10 45.55 11,902,000 45.55 38.24
12-01-31 44.89 46.03 44.56 23,364,500 45.91 38.54
12-01-30 42.91 44.16 42.84 10,780,900 44.14 37.06
Date Open High Low Vol Cls adjCls
12-01-27 43.82 44.18 43.66 8,780,000 43.70 36.69
12-01-26 44.98 45.11 44.70 6,681,200 44.77 37.58
12-01-25 44.36 44.95 44.10 5,846,400 44.90 37.69
12-01-24 44.51 44.75 44.28 6,135,500 44.70 37.53
12-01-23 44.46 44.74 44.33 6,455,300 44.63 37.47
12-01-20 43.64 44.04 43.52 9,085,400 44.02 36.95
12-01-19 44.81 44.89 44.53 7,487,300 44.71 37.53
12-01-18 44.19 44.60 44.11 5,602,700 44.56 37.41
12-01-17 44.68 44.72 43.99 5,930,600 44.24 37.14
Date Open High Low Vol Cls adjCls
12-01-13 43.48 43.83 43.36 4,711,400 43.77 36.74
12-01-12 43.91 44.40 43.90 5,863,200 44.20 37.11
12-01-11 43.72 44.10 43.58 6,427,000 44.06 36.99
12-01-10 44.72 44.75 44.35 6,711,600 44.39 37.26
12-01-09 44.02 44.09 43.75 3,641,400 44.07 37.00
12-01-06 44.58 44.59 43.92 5,976,000 44.08 37.00
12-01-05 44.25 44.42 44.06 5,570,700 44.25 37.15
12-01-04 44.47 44.77 44.20 6,883,900 44.75 37.57
12-01-03 43.79 44.30 43.74 7,315,800 44.14 37.06
Date Open High Low Vol Cls adjCls
11-12-30 42.53 42.84 42.53 2,589,700 42.74 35.88
11-12-29 42.34 42.68 42.25 2,737,500 42.63 35.79
11-12-28 42.93 43.04 42.33 2,872,000 42.36 35.56
11-12-27 43.07 43.46 43.02 2,257,600 43.14 36.22
11-12-23 43.12 43.30 42.89 2,946,300 43.28 36.33
11-12-22 42.37 43.09 42.23 6,355,600 42.96 36.06
11-12-21 41.48 41.90 41.21 6,192,900 41.74 35.04
11-12-20 41.21 42.00 41.21 5,307,300 41.89 35.17
11-12-19 40.72 41.15 40.40 6,250,000 40.49 33.99
Date Open High Low Vol Cls adjCls
11-12-16 41.44 41.76 41.26 5,954,000 41.39 34.75
11-12-15 41.80 42.15 41.30 6,452,300 41.39 34.75
11-12-14 41.36 41.50 40.75 6,190,800 41.10 34.50
11-12-13 42.31 42.79 41.28 6,266,700 41.63 34.95
11-12-12 42.05 42.06 41.49 5,052,600 41.83 35.12
11-12-09 42.15 42.88 42.09 5,356,600 42.71 35.85
11-12-08 42.29 42.52 41.97 5,254,000 42.07 35.32
11-12-07 43.45 43.53 42.88 6,662,500 43.03 36.12
11-12-06 43.81 43.93 43.47 5,008,300 43.56 36.57
Date Open High Low Vol Cls adjCls
11-12-05 44.18 44.26 43.34 6,263,800 43.57 36.58
11-12-02 43.46 43.89 43.18 6,132,300 43.29 36.34
11-12-01 43.18 43.40 42.67 4,940,500 42.75 35.89
11-11-30 43.40 43.86 43.11 12,423,900 43.55 36.56
11-11-29 40.83 41.28 40.68 4,582,800 41.00 34.42
11-11-28 40.74 41.10 40.60 4,942,700 40.82 34.27
11-11-25 39.51 40.06 39.41 2,827,000 39.41 33.08
11-11-23 40.19 40.33 39.60 9,718,400 39.68 33.31
11-11-22 41.29 41.62 40.94 6,823,200 41.12 34.52
Date Open High Low Vol Cls adjCls
11-11-21 41.76 41.89 41.21 6,334,900 41.70 35.01
11-11-18 42.62 42.93 42.41 4,727,800 42.48 35.66
11-11-17 43.00 43.33 42.32 7,040,400 42.63 35.79
11-11-16 43.47 44.31 43.41 4,871,300 43.51 36.53
11-11-15 43.68 44.02 43.30 5,044,700 43.70 36.69
11-11-14 43.92 44.04 43.47 3,500,800 43.57 36.58
11-11-11 43.71 44.31 43.70 5,833,000 44.01 36.95
11-11-10 43.18 43.42 42.40 5,665,900 43.10 36.18
11-11-09 42.95 43.38 42.24 10,758,300 42.43 35.62
Date Open High Low Vol Cls adjCls
11-11-08 44.67 44.89 44.05 5,679,300 44.70 37.53
11-11-07 43.45 44.06 43.40 7,964,300 44.00 36.94
11-11-04 43.34 44.00 43.13 5,478,500 43.85 36.81
11-11-03 43.85 44.14 43.16 6,178,200 44.02 36.95
11-11-02 42.92 43.64 42.86 10,065,800 43.41 36.44
11-11-01 41.91 43.24 41.72 15,025,500 42.72 35.51
11-10-31 44.85 45.28 44.15 8,608,900 44.18 36.72
11-10-28 44.88 45.55 44.87 8,045,100 45.50 37.82
11-10-27 45.17 45.84 44.76 13,456,300 45.43 37.76
Date Open High Low Vol Cls adjCls
11-10-26 43.97 44.79 43.32 18,040,600 44.65 37.11
11-10-25 43.45 44.01 42.84 17,175,000 43.52 36.18
11-10-24 41.32 42.12 41.32 9,613,400 41.84 34.78
11-10-21 41.56 42.47 41.50 10,835,800 42.35 35.20
11-10-20 40.81 41.51 40.25 10,185,300 41.32 34.35
11-10-19 41.32 41.52 40.63 7,938,200 40.78 33.90
11-10-18 40.67 41.37 40.09 8,055,100 41.11 34.17
11-10-17 40.82 40.82 39.91 10,406,300 40.17 33.39
11-10-14 39.46 39.90 39.17 5,799,800 39.88 33.15
Date Open High Low Vol Cls adjCls
11-10-13 38.19 38.94 37.97 5,807,000 38.75 32.21
11-10-12 38.79 39.26 38.62 7,452,900 38.63 32.11
11-10-11 37.75 38.39 37.75 7,806,800 38.36 31.89
11-10-10 37.80 38.32 37.60 6,615,100 38.31 31.84
11-10-07 37.31 37.49 36.82 12,024,800 37.11 30.85
11-10-06 35.66 36.81 35.43 12,472,700 36.78 30.57
11-10-05 35.69 36.82 35.46 8,817,900 36.70 30.51
11-10-04 34.59 35.48 33.62 16,000,000 35.42 29.44
11-10-03 35.89 36.20 35.16 10,119,000 35.22 29.28
Date Open High Low Vol Cls adjCls
11-09-30 36.32 36.71 36.02 9,217,100 36.07 29.98
11-09-29 37.21 37.29 36.38 7,979,100 37.01 30.76
11-09-28 37.88 38.07 36.42 8,093,600 36.43 30.28
11-09-27 37.98 38.46 37.72 9,625,100 37.94 31.54
11-09-26 36.23 36.96 35.65 8,436,600 36.93 30.70
11-09-23 35.21 35.99 35.10 8,911,500 35.86 29.81
11-09-22 35.57 35.87 35.24 11,810,500 35.73 29.70
11-09-21 38.43 38.53 36.89 8,178,600 36.90 30.67
11-09-20 38.89 39.39 38.45 5,921,500 38.77 32.23
Date Open High Low Vol Cls adjCls
11-09-19 38.57 38.89 38.15 8,069,600 38.61 32.09
11-09-16 39.41 39.72 39.34 10,298,100 39.69 32.99
11-09-15 39.03 39.60 38.89 14,571,200 39.52 32.85
11-09-14 38.00 38.59 37.27 18,957,600 38.29 31.83
11-09-13 36.17 36.74 35.95 11,701,800 36.45 30.30
11-09-12 35.24 36.47 35.21 10,267,000 36.43 30.28
11-09-09 36.47 36.66 35.94 10,418,500 36.00 29.92
11-09-08 37.05 37.65 36.98 6,260,900 37.08 30.82
11-09-07 36.99 37.37 36.80 7,084,400 37.29 31.00
Date Open High Low Vol Cls adjCls
11-09-06 35.19 36.42 35.15 13,022,500 36.39 30.25
11-09-02 36.04 36.71 35.91 20,208,700 36.53 30.37
11-09-01 38.73 38.75 37.60 23,184,100 37.79 31.41
11-08-31 39.27 39.72 39.19 7,978,700 39.39 32.74
11-08-30 38.86 39.50 38.36 7,195,000 39.39 32.74
11-08-29 38.78 39.25 38.70 4,940,500 39.25 32.63
11-08-26 37.24 38.44 36.80 12,675,100 38.19 31.74
11-08-25 38.51 38.72 37.31 20,558,300 37.47 31.15
11-08-24 39.43 39.95 38.97 6,466,100 39.55 32.88
Date Open High Low Vol Cls adjCls
11-08-23 39.12 39.84 38.80 8,361,600 39.83 33.11
11-08-22 39.77 39.77 38.25 8,420,900 38.35 31.88
11-08-19 38.72 39.54 38.41 10,640,500 38.46 31.97
11-08-18 39.99 40.05 38.95 14,288,700 39.32 32.68
11-08-17 41.09 41.59 40.75 8,110,100 40.90 34.00
11-08-16 40.64 41.40 40.40 7,724,300 40.97 34.06
11-08-15 40.63 41.65 40.59 11,899,800 41.65 34.62
11-08-12 39.13 40.31 39.06 17,589,500 40.17 33.39
11-08-11 38.38 40.12 37.99 23,107,200 39.70 33.00
Date Open High Low Vol Cls adjCls
11-08-10 39.54 39.57 38.26 14,543,900 38.29 31.83
11-08-09 39.37 39.99 37.84 15,111,000 39.99 33.24
11-08-08 39.78 40.36 38.12 16,959,600 38.19 31.74
11-08-05 40.98 41.33 39.66 17,389,900 40.93 34.02
11-08-04 42.04 42.08 40.42 13,701,100 40.52 33.68
11-08-03 43.18 43.27 42.32 10,683,200 43.18 35.89
11-08-02 44.38 44.70 43.57 11,691,200 43.61 35.90
11-08-01 45.95 46.03 44.72 8,549,900 45.13 37.15
11-07-29 44.70 45.92 44.64 10,712,500 45.44 37.41
Date Open High Low Vol Cls adjCls
11-07-28 44.64 45.38 44.52 11,834,700 45.05 37.09
11-07-27 45.59 45.61 44.72 12,530,300 44.92 36.98
11-07-26 45.89 46.63 45.46 13,833,700 46.18 38.02
11-07-25 46.24 47.09 46.12 12,543,000 46.77 38.50
11-07-22 46.24 46.30 45.89 6,201,200 46.20 38.03
11-07-21 46.01 46.29 45.81 7,788,000 46.04 37.90
11-07-20 45.69 46.01 45.47 8,585,500 45.76 37.67
11-07-19 44.57 45.02 44.52 5,541,000 44.96 37.01
11-07-18 43.99 44.47 43.85 6,969,300 44.31 36.48
Date Open High Low Vol Cls adjCls
11-07-15 44.47 44.65 44.05 9,828,900 44.33 36.49
11-07-14 44.70 44.97 44.10 12,098,900 44.34 36.50
11-07-13 43.52 44.28 43.50 9,895,100 43.74 36.01
11-07-12 43.35 43.71 43.31 11,290,700 43.41 35.74
11-07-11 43.57 44.11 43.55 7,759,900 43.84 36.09
11-07-08 44.28 44.60 44.08 5,141,000 44.51 36.64
11-07-07 44.32 44.73 44.26 6,636,100 44.54 36.67
11-07-06 43.47 43.97 43.31 9,243,000 43.91 36.15
11-07-05 44.66 44.82 44.08 7,164,400 44.21 36.40
Date Open High Low Vol Cls adjCls
11-07-01 43.94 44.67 43.79 7,969,100 44.62 36.73
11-06-30 43.94 44.30 43.87 7,991,000 44.29 36.46
11-06-29 43.02 43.57 42.77 5,952,000 43.47 35.79
11-06-28 42.58 42.94 42.50 5,373,000 42.76 35.20
11-06-27 41.81 42.50 41.72 5,475,000 42.25 34.78
11-06-24 42.28 42.38 41.83 8,684,400 41.90 34.49
11-06-23 42.09 42.62 41.73 13,909,100 42.58 35.05
11-06-22 42.95 43.40 42.91 8,284,100 43.11 35.49
11-06-21 43.01 43.50 42.88 7,789,800 43.40 35.73
Date Open High Low Vol Cls adjCls
11-06-20 41.85 42.02 41.69 5,690,300 41.84 34.44
11-06-17 42.10 42.21 41.78 7,392,300 42.16 34.71
11-06-16 41.47 42.19 41.26 10,344,800 41.80 34.41
11-06-15 42.70 42.85 41.87 8,722,800 41.95 34.53
11-06-14 43.42 43.58 43.25 5,561,600 43.47 35.79
11-06-13 43.05 43.17 42.36 5,636,200 42.69 35.14
11-06-10 43.86 43.88 42.88 6,264,900 43.08 35.46
11-06-09 43.82 44.38 43.73 3,988,500 44.24 36.42
11-06-08 43.67 43.98 43.45 5,969,700 43.49 35.80
Date Open High Low Vol Cls adjCls
11-06-07 44.42 44.51 44.00 6,117,700 44.00 36.22
11-06-06 44.75 44.91 43.82 6,774,700 43.94 36.17
11-06-03 44.09 45.01 44.05 4,791,100 44.63 36.74
11-06-02 45.18 45.41 44.50 4,959,900 45.00 37.05
11-06-01 46.16 46.29 45.25 5,966,300 45.34 37.33
11-05-31 46.46 46.53 45.86 9,121,800 46.24 38.07
11-05-27 45.53 45.76 45.40 4,998,700 45.54 37.49
11-05-26 45.35 45.59 45.06 9,035,600 45.38 37.36
11-05-25 44.09 44.93 44.09 6,590,200 44.71 36.81
Date Open High Low Vol Cls adjCls
11-05-24 44.26 44.78 44.12 7,176,300 44.37 36.53
11-05-23 44.15 44.22 43.66 7,867,900 44.03 36.25
11-05-20 44.80 45.10 44.25 13,163,300 45.00 37.05
11-05-19 43.88 44.07 43.54 7,664,300 43.89 36.13
11-05-18 42.76 43.33 42.62 6,086,700 43.27 35.62
11-05-17 42.80 42.95 42.34 7,240,400 42.80 35.23
11-05-16 42.75 43.10 42.26 11,544,200 42.46 34.95
11-05-13 43.43 43.60 42.75 8,890,400 42.93 35.34
11-05-12 43.37 43.86 43.00 7,424,200 43.58 35.88
Date Open High Low Vol Cls adjCls
11-05-11 44.72 44.72 43.76 6,338,300 43.96 36.19
11-05-10 44.63 45.00 44.50 5,901,700 44.98 36.68
11-05-09 44.52 45.00 44.37 7,403,900 44.87 36.59
11-05-06 43.52 45.04 43.51 16,999,600 44.28 36.11
11-05-05 44.00 44.17 43.25 11,051,100 43.48 35.46
11-05-04 44.97 45.00 44.30 10,579,300 44.38 36.19
11-05-03 45.48 45.60 44.44 12,190,400 44.80 36.54
11-05-02 46.33 46.35 45.77 5,692,700 45.92 37.45
11-04-29 46.25 46.40 46.02 6,874,100 46.14 37.63
Date Open High Low Vol Cls adjCls
11-04-28 46.11 46.49 46.01 7,234,900 46.28 37.74
11-04-27 46.83 46.85 45.94 12,315,900 46.53 37.95
11-04-26 45.95 46.36 45.87 7,890,600 46.32 37.78
11-04-25 46.34 46.35 45.75 8,629,000 45.98 37.50
11-04-21 46.40 46.41 45.87 7,240,300 46.03 37.54
11-04-20 46.05 46.14 45.78 9,412,300 45.91 37.44
11-04-19 44.48 44.81 44.44 5,287,500 44.68 36.44
11-04-18 44.27 44.64 44.04 7,931,500 44.47 36.27
11-04-15 44.96 45.11 44.68 9,247,900 44.96 36.67
Date Open High Low Vol Cls adjCls
11-04-14 45.28 45.70 45.25 9,343,700 45.54 37.14
11-04-13 45.92 46.00 45.30 6,993,800 45.40 37.03
11-04-12 46.07 46.14 45.11 9,040,200 45.30 36.94
11-04-11 46.87 47.18 46.57 6,700,500 46.67 38.06
11-04-08 47.42 47.45 46.72 8,891,600 46.74 38.12
11-04-07 46.79 46.97 46.53 5,917,000 46.95 38.29
11-04-06 46.51 46.98 46.40 7,628,800 46.86 38.22
11-04-05 46.41 47.04 46.37 8,689,300 46.73 38.11
11-04-04 46.17 46.19 45.63 6,999,900 45.89 37.43
Date Open High Low Vol Cls adjCls
11-04-01 45.20 45.97 45.12 10,969,900 45.66 37.24
11-03-31 44.05 44.37 44.00 11,315,600 44.14 36.00
11-03-30 44.56 44.95 44.33 11,611,100 44.58 36.36
11-03-29 44.90 45.15 44.52 18,285,800 44.78 36.52
11-03-28 46.25 46.49 45.96 8,042,600 46.04 37.55
11-03-25 46.39 47.14 46.33 8,526,300 46.87 38.22
11-03-24 46.66 47.00 46.30 11,578,300 46.81 38.18
11-03-23 45.76 46.37 45.75 6,229,600 46.23 37.70
11-03-22 46.03 46.04 45.60 5,407,300 45.74 37.30
Date Open High Low Vol Cls adjCls
11-03-21 45.68 45.90 45.55 5,343,600 45.80 37.35
11-03-18 45.34 45.45 45.00 8,675,200 45.11 36.79
11-03-17 44.37 44.91 44.05 8,812,600 44.68 36.44
11-03-16 43.87 44.33 42.79 11,910,700 43.25 35.27
11-03-15 42.59 44.07 42.50 14,549,000 43.77 35.70
11-03-14 45.17 45.31 44.50 9,275,800 45.07 36.76
11-03-11 45.02 45.94 45.02 13,836,900 45.75 37.31
11-03-10 46.49 46.50 45.65 10,100,000 45.66 37.24
11-03-09 47.47 47.56 47.18 5,075,600 47.41 38.66
Date Open High Low Vol Cls adjCls
11-03-08 47.75 48.00 47.45 6,513,300 47.81 38.99
11-03-07 49.03 49.09 48.11 7,990,400 48.15 39.27
11-03-04 48.34 48.62 47.88 7,956,500 48.56 39.60
11-03-03 47.99 48.24 47.80 6,074,600 48.21 39.32
11-03-02 47.65 48.03 47.46 7,862,900 47.74 38.93
11-03-01 48.35 48.62 47.50 7,874,300 47.60 38.82
11-02-28 48.59 48.66 48.20 5,387,400 48.47 39.53
11-02-25 47.56 48.15 47.45 5,581,800 48.10 39.23
11-02-24 48.03 48.22 47.37 8,993,000 47.38 38.64
Date Open High Low Vol Cls adjCls
11-02-23 47.37 47.95 47.33 9,937,800 47.58 38.80
11-02-22 47.47 48.23 46.90 13,840,300 47.03 38.36
11-02-18 48.09 48.12 47.63 8,611,500 47.93 39.09
11-02-17 47.47 48.28 47.41 10,409,000 48.10 39.23
11-02-16 46.84 47.30 46.79 8,581,600 47.30 38.58
11-02-15 47.00 47.36 46.91 14,435,500 47.05 38.37
11-02-14 45.85 46.80 45.78 10,348,200 46.69 38.08
11-02-11 45.50 46.00 45.46 6,594,700 45.80 37.35
11-02-10 45.65 46.15 45.56 6,178,700 45.93 37.46
Date Open High Low Vol Cls adjCls
11-02-09 46.25 46.36 45.69 7,049,300 45.83 37.38
11-02-08 46.50 46.90 46.20 6,722,600 46.79 37.82
11-02-07 46.58 46.65 46.31 8,163,900 46.54 37.61
11-02-04 46.35 46.41 45.84 10,843,300 46.03 37.20
11-02-03 46.76 46.85 46.20 9,925,300 46.58 37.65
11-02-02 47.67 47.77 47.01 9,871,600 47.13 38.09
11-02-01 46.76 48.09 46.60 20,934,400 47.98 38.78
11-01-31 46.52 47.52 46.20 13,094,400 47.47 38.37
11-01-28 46.48 46.76 45.83 9,189,200 46.21 37.35
Date Open High Low Vol Cls adjCls
11-01-27 46.90 47.09 46.43 8,602,200 46.68 37.73
11-01-26 46.97 47.11 46.25 16,733,500 46.76 37.79
11-01-25 47.37 47.44 47.00 10,333,400 47.21 38.16
11-01-24 47.21 48.16 47.21 7,143,800 48.08 38.86
11-01-21 48.03 48.34 47.40 9,596,900 47.61 38.48
11-01-20 47.58 47.87 46.80 11,543,100 47.57 38.45
11-01-19 49.32 49.39 47.91 10,347,900 48.20 38.96
11-01-18 48.94 49.40 48.68 15,798,500 49.23 39.79
11-01-14 47.56 49.50 47.39 35,199,100 49.25 39.80
Date Open High Low Vol Cls adjCls
11-01-13 48.27 48.30 47.47 13,854,800 47.54 38.42
11-01-12 47.31 47.70 47.10 9,980,500 47.69 38.54
11-01-11 46.58 47.09 46.20 9,228,400 46.83 37.85
11-01-10 45.43 46.13 45.16 11,165,000 46.03 37.20
11-01-07 46.00 46.40 45.69 8,037,500 46.08 37.24
11-01-06 47.33 47.37 46.00 12,556,800 46.23 37.36
11-01-05 46.39 46.60 46.07 11,881,600 46.50 37.58
11-01-04 46.33 46.66 45.79 20,036,400 46.26 37.39
11-01-03 44.90 45.78 44.83 13,735,400 45.15 36.49
Date Open High Low Vol Cls adjCls
10-12-31 43.87 44.33 43.72 4,284,000 44.17 35.70
10-12-30 43.75 44.08 43.43 5,073,000 43.89 35.47
10-12-29 43.71 44.10 43.70 5,147,400 43.95 35.52
10-12-28 44.01 44.20 43.99 3,252,100 44.11 35.65
10-12-27 43.98 44.00 43.63 2,797,000 43.97 35.54
10-12-23 43.90 44.11 43.88 5,375,900 44.00 35.56
10-12-22 43.43 43.71 43.20 4,197,100 43.61 35.25
10-12-21 43.77 43.88 43.51 4,820,000 43.54 35.19
10-12-20 43.75 43.75 43.20 7,615,600 43.68 35.30
Date Open High Low Vol Cls adjCls
10-12-17 43.58 43.76 43.16 6,515,200 43.25 34.96
10-12-16 43.89 44.02 43.59 10,269,000 43.75 35.36
10-12-15 44.40 44.74 43.29 16,959,000 43.86 35.45
10-12-14 44.83 44.83 44.06 17,293,000 44.44 35.92
10-12-13 43.48 43.80 43.41 6,408,400 43.43 35.10
10-12-10 42.91 43.35 42.89 6,616,600 43.24 34.95
10-12-09 43.16 43.34 42.57 7,972,700 42.79 34.58
10-12-08 43.59 43.61 42.87 6,564,500 43.27 34.97
10-12-07 43.39 43.50 42.85 8,457,600 42.89 34.66
Date Open High Low Vol Cls adjCls
10-12-06 42.08 42.92 42.05 9,966,600 42.81 34.60
10-12-03 41.46 41.63 41.04 8,019,900 41.49 33.53
10-12-02 40.78 41.42 40.77 10,237,000 41.32 33.40
10-12-01 40.55 40.73 40.15 8,713,500 40.62 32.83
10-11-30 39.78 40.31 39.76 10,704,400 40.00 32.33
10-11-29 40.36 40.67 40.00 11,978,900 40.59 32.81
10-11-26 40.95 41.24 40.80 3,647,900 40.93 33.08
10-11-24 41.20 41.66 41.14 5,956,800 41.47 33.52
10-11-23 41.24 41.31 40.70 9,536,500 40.89 33.05
Date Open High Low Vol Cls adjCls
10-11-22 41.45 41.79 41.01 6,552,000 41.64 33.65
10-11-19 41.67 42.03 41.32 5,458,700 42.03 33.97
10-11-18 42.14 42.38 41.98 5,631,700 42.21 34.12
10-11-17 41.40 41.90 41.35 6,628,900 41.60 33.62
10-11-16 42.49 42.50 41.32 10,200,900 41.78 33.77
10-11-15 43.60 43.64 43.01 6,710,700 43.04 34.79
10-11-12 43.35 43.65 42.82 6,568,800 42.99 34.75
10-11-11 43.29 43.81 43.26 7,828,300 43.68 35.30
10-11-10 43.24 43.55 42.69 11,711,500 43.53 35.18
Date Open High Low Vol Cls adjCls
10-11-09 44.20 44.37 42.88 16,473,900 43.00 34.75
10-11-08 43.16 43.35 42.90 9,502,400 43.23 34.94
10-11-05 43.56 43.98 43.34 9,106,200 43.79 35.39
10-11-04 43.17 43.95 42.97 16,286,500 43.91 35.49
10-11-03 42.61 42.73 41.90 16,193,500 42.37 34.24
10-11-02 41.28 41.68 41.16 10,266,400 41.42 33.48
10-11-01 40.99 41.18 40.61 5,837,200 40.77 32.95
10-10-29 40.56 41.00 40.45 5,343,300 40.80 32.98
10-10-28 40.65 41.35 40.21 17,172,000 40.60 32.81
Date Open High Low Vol Cls adjCls
10-10-27 40.17 40.26 39.58 12,112,400 40.10 32.41
10-10-26 40.39 40.77 40.21 7,507,600 40.65 32.85
10-10-25 40.61 40.70 40.21 5,308,900 40.21 32.50
10-10-22 40.57 40.99 40.22 6,824,200 40.50 32.73
10-10-21 40.88 41.21 40.45 7,577,200 40.65 32.85
10-10-20 40.93 41.49 40.90 6,992,900 41.10 33.22
10-10-19 40.40 41.36 40.38 10,092,500 40.94 33.09
10-10-18 40.66 41.74 40.44 10,620,000 41.49 33.53
10-10-15 40.92 41.11 40.40 9,023,100 40.62 32.83
Date Open High Low Vol Cls adjCls
10-10-14 41.15 41.37 40.96 6,750,300 41.02 33.15
10-10-13 41.40 41.75 41.25 6,950,200 41.41 33.47
10-10-12 40.74 41.53 40.55 8,343,100 41.26 33.35
10-10-11 41.32 41.52 41.17 5,430,200 41.24 33.33
10-10-08 41.50 41.98 41.40 6,004,900 41.92 33.88
10-10-07 41.77 42.08 41.33 7,218,200 41.52 33.56
10-10-06 41.65 41.77 41.27 6,663,700 41.61 33.63
10-10-05 41.15 41.52 40.92 8,048,000 41.33 33.40
10-10-04 41.46 41.57 40.73 10,158,200 40.82 32.99
Date Open High Low Vol Cls adjCls
10-10-01 41.94 42.00 41.73 20,690,500 41.95 33.90
10-09-30 40.97 41.30 40.35 22,727,800 41.17 33.27
10-09-29 39.84 40.30 39.68 19,226,900 40.00 32.33
10-09-28 38.23 39.80 37.86 14,297,400 39.29 31.76
10-09-27 38.39 38.85 38.24 10,074,300 38.71 31.29
10-09-24 38.25 38.54 38.21 6,503,500 38.46 31.08
10-09-23 37.97 38.35 37.84 5,861,200 38.13 30.82
10-09-22 38.33 38.65 38.07 6,336,800 38.09 30.79
10-09-21 38.78 38.99 38.35 9,887,100 38.59 31.19
Date Open High Low Vol Cls adjCls
10-09-20 38.36 38.78 38.10 8,413,100 38.68 31.26
10-09-17 38.16 38.26 37.49 6,916,100 38.03 30.74
10-09-16 38.49 38.53 38.12 6,247,300 38.27 30.93
10-09-15 38.08 38.25 37.77 6,829,000 38.18 30.86
10-09-14 38.49 38.85 38.46 7,056,200 38.52 31.13
10-09-13 38.35 38.56 38.13 8,549,200 38.35 31.00
10-09-10 37.94 38.30 37.81 7,702,800 38.22 30.89
10-09-09 38.64 38.67 37.76 7,482,700 38.02 30.73
10-09-08 38.29 38.58 38.22 13,314,900 38.37 31.01
Date Open High Low Vol Cls adjCls
10-09-07 37.71 37.75 37.13 7,658,300 37.19 30.06
10-09-03 36.71 37.43 36.71 9,569,800 37.43 30.25
10-09-02 36.02 36.57 36.01 8,000,200 36.57 29.56
10-09-01 35.89 36.29 35.67 9,444,200 36.16 29.23
10-08-31 34.68 35.13 34.50 9,444,600 34.83 28.15
10-08-30 35.64 36.12 35.23 6,858,500 35.26 28.50
10-08-27 35.40 35.82 34.71 10,402,400 35.56 28.74
10-08-26 35.79 36.20 35.27 12,011,700 35.42 28.63
10-08-25 34.36 35.31 34.16 13,644,500 35.25 28.49
Date Open High Low Vol Cls adjCls
10-08-24 34.95 35.25 34.50 15,687,900 34.92 28.22
10-08-23 36.42 36.91 36.11 9,267,900 36.12 29.19
10-08-20 35.87 36.43 35.53 12,435,900 36.40 29.42
10-08-19 36.99 37.13 36.18 16,390,400 36.24 29.29
10-08-18 37.77 37.81 37.04 10,336,500 37.30 30.15
10-08-17 38.17 38.41 37.71 11,401,100 38.05 30.75
10-08-16 38.42 38.85 38.15 10,762,700 38.40 31.04
10-08-13 37.78 39.57 37.75 17,210,900 38.93 31.46
10-08-12 37.69 38.45 37.49 12,555,600 38.38 31.02
Date Open High Low Vol Cls adjCls
10-08-11 38.97 39.00 38.59 12,220,100 38.79 31.35
10-08-10 40.06 40.25 39.38 16,296,200 40.11 32.42
10-08-09 41.56 41.59 40.85 18,331,200 40.86 33.02
10-08-06 41.07 41.50 40.60 29,162,500 41.33 33.40
10-08-05 40.23 40.75 39.94 24,447,600 40.68 32.88
10-08-04 39.77 40.64 39.20 33,302,000 39.39 31.84
10-08-03 39.38 40.00 39.11 18,618,800 40.00 32.33
10-08-02 39.00 39.55 38.95 16,956,300 39.42 31.86
10-07-30 38.09 38.63 38.03 13,119,800 38.47 31.09
Date Open High Low Vol Cls adjCls
10-07-29 38.15 38.90 38.10 19,256,500 38.47 31.09
10-07-28 37.34 38.10 37.32 18,097,000 37.71 30.48
10-07-27 38.55 38.56 37.33 33,502,000 38.00 30.71
10-07-26 37.93 39.00 37.74 33,981,500 38.65 31.24
10-07-23 36.62 36.88 36.17 16,621,900 36.86 29.79
10-07-22 36.47 36.71 36.03 29,319,000 36.23 29.28
10-07-21 36.61 36.65 35.67 27,693,200 36.13 29.20
10-07-20 34.90 35.98 34.79 40,772,400 35.20 28.45
10-07-19 36.00 36.08 34.58 55,491,300 35.75 28.89
Date Open High Low Vol Cls adjCls
10-07-16 38.52 38.54 37.07 50,505,300 37.10 29.99
10-07-15 36.68 39.81 36.52 75,737,600 38.92 31.46
10-07-14 36.23 36.85 35.70 45,008,600 36.18 29.24
10-07-13 37.72 37.76 35.71 85,975,400 36.88 29.81
10-07-12 35.64 37.00 35.42 72,391,600 36.76 29.71
10-07-09 33.28 34.17 32.12 48,454,800 34.05 27.52
10-07-08 33.79 33.90 32.95 47,070,000 33.74 27.27
10-07-07 32.73 33.22 32.19 54,388,300 33.19 26.82
10-07-06 31.03 31.91 30.74 49,975,000 31.91 25.79
Date Open High Low Vol Cls adjCls
10-07-02 29.88 29.91 28.99 31,483,200 29.35 23.72
10-07-01 29.86 30.42 28.79 67,876,900 29.39 23.75
10-06-30 28.73 29.15 28.15 65,745,500 28.88 23.34
10-06-29 27.32 28.15 26.95 67,648,400 27.67 22.36
10-06-28 27.65 28.03 26.75 67,874,600 27.05 21.86
10-06-25 27.77 28.08 26.83 93,355,400 27.02 21.84
10-06-24 30.00 30.00 28.56 67,853,700 28.74 23.23
10-06-23 30.16 30.29 29.51 58,720,100 29.67 23.98
10-06-22 29.58 30.77 29.37 86,573,800 29.68 23.99
Date Open High Low Vol Cls adjCls
10-06-21 30.64 31.18 30.11 65,437,600 30.33 24.51
10-06-18 32.53 32.53 31.41 83,105,600 31.76 25.67
10-06-17 32.20 32.46 31.25 111,455,800 31.71 25.63
10-06-16 29.90 33.00 29.58 235,447,100 31.85 25.74
10-06-15 30.58 32.13 29.85 165,557,000 31.40 25.38
10-06-14 32.39 32.60 30.56 112,737,300 30.67 24.79
10-06-11 34.05 34.46 33.25 132,861,900 33.97 27.46
10-06-10 32.16 33.04 30.89 222,397,900 32.78 26.49
10-06-09 33.96 34.45 29.00 240,808,500 29.20 23.60
Date Open High Low Vol Cls adjCls
10-06-08 35.83 36.12 34.15 95,404,800 34.68 28.03
10-06-07 38.13 38.15 36.65 44,289,000 36.76 29.71
10-06-04 38.50 38.99 37.06 62,577,400 37.16 30.03
10-06-03 38.92 39.41 37.12 90,373,200 39.27 31.74
10-06-02 37.27 38.17 36.47 90,105,900 37.66 30.44
10-06-01 37.34 38.53 36.20 120,257,000 36.52 29.52
10-05-28 43.64 43.84 42.47 31,854,800 42.95 34.71
10-05-27 45.20 45.57 44.35 55,880,000 45.38 36.68
10-05-26 42.35 43.27 42.12 33,144,000 42.41 34.28
Date Open High Low Vol Cls adjCls
10-05-25 40.61 42.60 40.61 33,271,200 42.56 34.40
10-05-24 42.49 43.04 41.86 32,302,300 41.86 33.83
10-05-21 43.75 44.46 43.31 28,860,600 43.86 35.45
10-05-20 45.17 45.70 43.96 37,662,200 44.58 36.03
10-05-19 45.82 46.12 45.00 28,174,100 45.27 36.59
10-05-18 46.77 46.78 45.27 20,338,300 45.38 36.68
10-05-17 47.20 47.56 45.41 27,485,900 46.57 37.64
10-05-14 47.17 47.24 46.00 34,753,500 46.87 37.88
10-05-13 48.18 49.00 47.93 19,204,200 48.10 38.88
Date Open High Low Vol Cls adjCls
10-05-12 48.76 49.05 47.86 23,295,500 48.50 39.20
10-05-11 48.12 49.51 48.05 26,604,300 48.74 39.39
10-05-10 49.12 49.89 48.16 31,336,500 48.75 39.40
10-05-07 49.75 50.32 48.00 24,092,300 49.06 39.65
10-05-06 51.38 51.69 48.01 37,343,500 50.33 40.68
10-05-05 51.00 52.00 50.07 42,225,300 50.99 41.21
10-05-04 50.51 51.32 48.44 55,665,100 51.20 41.38
10-05-03 49.36 51.29 47.35 156,810,500 50.19 40.56
10-04-30 52.43 53.38 51.36 61,635,600 52.15 42.15
Date Open High Low Vol Cls adjCls
10-04-29 56.39 56.49 51.88 85,065,100 52.56 42.48
10-04-28 57.21 57.69 56.64 9,568,300 57.34 46.34
10-04-27 56.77 57.72 56.21 18,287,000 56.33 45.53
10-04-26 59.77 59.87 57.90 13,117,800 57.91 46.80
10-04-23 58.85 59.91 58.75 5,333,900 59.88 48.40
10-04-22 59.14 59.55 58.86 5,332,600 59.55 48.13
10-04-21 60.19 60.57 59.84 4,079,500 60.09 48.57
10-04-20 60.45 60.70 60.29 3,790,200 60.48 48.88
10-04-19 58.86 59.52 58.81 5,524,800 59.48 48.07
Date Open High Low Vol Cls adjCls
10-04-16 60.41 60.50 59.33 6,216,500 59.88 48.40
10-04-15 60.56 60.98 60.48 5,288,500 60.57 48.95
10-04-14 59.99 60.10 59.67 5,968,200 60.00 48.49
10-04-13 59.55 59.60 58.71 3,691,100 59.29 47.92
10-04-12 59.27 59.62 59.21 3,896,600 59.34 47.96
10-04-09 59.12 59.50 59.03 6,550,500 59.46 48.06
10-04-08 58.26 59.04 58.08 4,117,500 58.97 47.66
10-04-07 58.98 59.16 58.59 4,961,800 58.78 47.51
10-04-06 58.53 59.42 58.41 5,790,300 59.36 47.98
Date Open High Low Vol Cls adjCls
10-04-05 58.27 58.67 58.00 3,636,100 58.51 47.29
10-04-01 57.45 58.07 57.43 6,979,700 57.74 46.67
10-03-31 56.69 57.28 56.61 6,330,300 57.07 46.13
10-03-30 56.94 57.12 56.67 5,848,600 56.83 45.93
10-03-29 56.41 56.97 56.40 6,023,400 56.89 45.98
10-03-26 56.49 56.90 56.33 5,852,100 56.69 45.82
10-03-25 57.26 57.35 56.51 6,029,600 56.53 45.69
10-03-24 57.11 57.34 56.92 6,600,000 57.23 46.25
10-03-23 57.54 58.02 57.39 5,391,100 57.95 46.84
Date Open High Low Vol Cls adjCls
10-03-22 56.63 57.45 56.56 5,869,300 57.35 46.35
10-03-19 57.69 58.24 57.13 5,393,600 57.69 46.63
10-03-18 58.47 58.49 57.72 4,531,100 58.15 47.00
10-03-17 57.97 58.43 57.86 6,501,700 58.15 47.00
10-03-16 56.69 57.24 56.58 4,949,000 57.18 46.21
10-03-15 56.57 56.62 56.07 4,747,400 56.58 45.73
10-03-12 56.69 56.98 56.52 6,646,100 56.86 45.96
10-03-11 56.16 56.65 56.03 4,161,500 56.60 45.75
10-03-10 55.98 56.40 55.91 6,177,800 56.19 45.41
Date Open High Low Vol Cls adjCls
10-03-09 55.58 56.24 55.57 4,712,100 56.04 45.29
10-03-08 55.98 56.38 55.85 5,918,400 56.17 45.40
10-03-05 55.40 55.84 55.29 5,177,700 55.78 45.08
10-03-04 55.34 55.47 54.80 5,038,000 55.09 44.52
10-03-03 54.28 55.13 54.27 6,239,900 54.86 44.34
10-03-02 53.72 54.24 53.58 5,975,400 54.00 43.64
10-03-01 53.36 54.04 53.26 6,020,800 53.98 43.63
10-02-26 52.65 53.34 52.50 6,343,600 53.21 43.01
10-02-25 52.38 52.90 52.00 8,799,700 52.89 42.75
Date Open High Low Vol Cls adjCls
10-02-24 53.51 53.89 53.26 5,022,200 53.58 43.30
10-02-23 53.55 53.77 53.11 7,009,200 53.22 43.01
10-02-22 54.57 54.62 54.09 5,497,600 54.25 43.85
10-02-19 53.69 54.39 53.57 6,051,800 54.30 43.89
10-02-18 54.18 54.90 54.18 4,666,100 54.74 44.24
10-02-17 54.64 54.80 54.02 7,368,200 54.24 43.84
10-02-16 54.86 56.14 54.65 11,509,700 55.95 44.54
10-02-12 54.14 54.80 53.92 6,761,900 54.67 43.52
10-02-11 53.89 54.86 53.59 6,878,000 54.80 43.63
Date Open High Low Vol Cls adjCls
10-02-10 53.72 53.92 53.11 5,598,300 53.65 42.71
10-02-09 52.92 54.10 52.73 8,017,100 53.61 42.68
10-02-08 52.64 53.24 52.13 7,808,900 52.43 41.74
10-02-05 53.11 53.31 52.10 11,065,800 53.18 42.34
10-02-04 54.76 54.78 53.44 8,364,700 53.48 42.57
10-02-03 55.35 55.53 54.85 8,410,700 55.17 43.92
10-02-02 54.40 55.71 54.14 18,574,000 55.46 44.15
10-02-01 56.47 57.26 56.47 6,031,200 57.23 45.56
10-01-29 57.08 57.38 55.87 7,643,200 56.12 44.68
Date Open High Low Vol Cls adjCls
10-01-28 58.40 58.48 56.96 5,003,700 57.33 45.64
10-01-27 57.89 58.18 57.44 6,025,600 58.06 46.22
10-01-26 57.95 58.92 57.81 5,684,700 58.49 46.56
10-01-25 58.55 58.79 58.21 4,039,100 58.55 46.61
10-01-22 58.77 59.10 57.76 7,297,200 57.87 46.07
10-01-21 60.95 61.11 59.13 7,184,400 59.57 47.42
10-01-20 61.35 61.44 60.60 5,410,900 61.06 48.61
10-01-19 61.76 62.38 61.76 4,914,400 62.32 49.61
10-01-15 61.62 61.72 61.29 3,596,700 61.64 49.07
Date Open High Low Vol Cls adjCls
10-01-14 61.22 61.75 61.16 3,330,700 61.73 49.14
10-01-13 61.31 61.98 61.00 5,686,600 61.80 49.20
10-01-12 60.86 61.69 60.80 6,126,600 61.50 48.96
10-01-11 61.54 61.97 61.45 8,227,200 61.89 49.27
10-01-08 59.79 60.06 59.67 3,786,100 60.00 47.77
10-01-07 59.92 60.00 59.69 4,431,300 59.86 47.65
10-01-06 59.52 59.92 59.34 6,227,900 59.88 47.67
10-01-05 59.65 59.90 59.31 4,109,600 59.57 47.42
10-01-04 59.30 59.45 59.08 3,956,100 59.15 47.09
Date Open High Low Vol Cls adjCls
09-12-31 58.49 58.49 57.97 1,517,600 57.97 46.15
09-12-30 57.74 58.33 57.70 1,971,000 58.16 46.30
09-12-29 58.58 58.69 57.86 2,757,500 58.05 46.21
09-12-28 58.48 58.64 58.37 2,270,800 58.63 46.67
09-12-24 58.13 58.47 58.09 1,428,400 58.24 46.36
09-12-23 57.99 58.10 57.70 3,199,800 57.91 46.10
09-12-22 57.86 57.86 57.36 3,188,700 57.48 45.76
09-12-21 57.31 57.61 57.07 3,572,100 57.24 45.57
09-12-18 56.52 56.61 55.76 5,342,100 56.18 44.72
Date Open High Low Vol Cls adjCls
09-12-17 56.26 56.36 55.80 4,630,900 55.90 44.50
09-12-16 56.53 57.40 56.53 4,303,900 57.04 45.41
09-12-15 56.09 56.89 56.08 4,801,400 56.43 44.92
09-12-14 57.13 57.23 56.75 3,186,700 56.77 45.19
09-12-11 56.58 56.69 56.19 3,303,600 56.45 44.94
09-12-10 56.51 56.64 56.01 5,184,800 56.39 44.89
09-12-09 56.36 56.70 55.87 6,537,400 56.70 45.14
09-12-08 57.38 57.50 56.83 5,451,100 57.04 45.41
09-12-07 57.65 58.71 57.60 4,263,700 58.17 46.31
Date Open High Low Vol Cls adjCls
09-12-04 58.71 58.82 57.51 4,363,700 57.86 46.06
09-12-03 58.17 58.48 57.61 5,370,100 57.62 45.87
09-12-02 58.54 59.00 58.37 3,945,500 58.64 46.68
09-12-01 58.32 58.79 58.22 3,918,700 58.58 46.63
09-11-30 57.03 57.59 56.71 5,784,000 57.18 45.52
09-11-27 56.71 58.39 56.60 3,795,700 58.11 46.26
09-11-25 58.85 59.30 58.64 2,812,300 59.22 47.14
09-11-24 58.85 58.94 58.09 3,330,200 58.72 46.75
09-11-23 58.75 59.09 58.46 6,127,400 58.64 46.68
Date Open High Low Vol Cls adjCls
09-11-20 57.38 57.86 57.33 3,338,000 57.83 46.04
09-11-19 58.69 58.71 57.76 3,857,900 58.63 46.67
09-11-18 59.61 59.63 58.98 2,838,200 59.24 47.16
09-11-17 59.26 59.58 59.01 3,780,600 59.50 47.37
09-11-16 59.05 59.66 58.95 4,582,900 59.26 47.18
09-11-13 57.89 58.41 57.55 3,751,100 58.35 46.45
09-11-12 57.94 58.12 57.15 4,380,100 57.27 45.59
09-11-11 58.76 58.97 58.02 4,827,800 58.33 46.44
09-11-10 58.74 59.24 58.61 5,199,500 59.13 47.07
Date Open High Low Vol Cls adjCls
09-11-09 59.68 60.00 59.61 6,039,100 59.93 47.04
09-11-06 57.53 58.43 57.45 4,113,700 58.43 45.86
09-11-05 58.20 58.91 58.07 4,688,300 58.53 45.94
09-11-04 57.73 58.19 57.47 5,012,600 57.58 45.20
09-11-03 56.36 57.81 56.22 5,694,600 57.55 45.17
09-11-02 57.03 57.85 56.52 5,574,000 57.27 44.95
09-10-30 57.99 58.07 56.15 7,111,900 56.62 44.44
09-10-29 57.96 58.50 57.69 6,835,200 58.30 45.76
09-10-28 57.70 57.70 56.77 10,207,900 56.82 44.60
Date Open High Low Vol Cls adjCls
09-10-27 57.93 58.69 57.41 12,981,400 57.82 45.38
09-10-26 56.24 56.78 55.25 5,531,600 55.48 43.55
09-10-23 56.11 56.19 55.15 4,625,100 55.42 43.50
09-10-22 56.28 56.79 55.82 4,002,000 56.64 44.46
09-10-21 56.43 57.35 56.35 5,843,100 56.42 44.29
09-10-20 56.43 56.50 55.72 4,905,500 56.18 44.10
09-10-19 56.04 56.80 55.64 6,527,800 56.40 44.27
09-10-16 55.09 55.27 54.86 5,745,500 55.01 43.18
09-10-15 54.46 54.88 54.29 5,889,700 54.76 42.98
Date Open High Low Vol Cls adjCls
09-10-14 54.00 54.00 53.50 4,747,700 53.66 42.12
09-10-13 52.73 52.88 52.18 5,166,200 52.68 41.35
09-10-12 52.40 52.86 52.38 4,979,600 52.64 41.32
09-10-09 52.08 52.34 51.71 6,619,200 52.27 41.03
09-10-08 52.25 53.11 52.17 4,698,300 52.76 41.41
09-10-07 51.80 52.29 51.66 5,595,600 52.23 41.00
09-10-06 52.13 52.97 52.02 5,896,800 52.50 41.21
09-10-05 50.93 51.68 50.64 7,268,500 51.44 40.38
09-10-02 51.28 51.77 50.60 9,836,100 50.73 39.82
Date Open High Low Vol Cls adjCls
09-10-01 52.91 52.98 51.75 6,524,800 51.78 40.64
09-09-30 53.64 53.73 52.74 5,462,300 53.23 41.78
09-09-29 53.61 53.81 53.29 3,773,700 53.61 42.08
09-09-28 52.51 53.65 52.50 3,632,500 53.56 42.04
09-09-25 52.96 53.59 52.68 5,292,200 52.92 41.54
09-09-24 54.18 54.26 52.81 5,975,900 53.19 41.75
09-09-23 55.56 55.58 54.24 5,165,100 54.24 42.57
09-09-22 55.47 55.61 55.24 4,503,400 55.39 43.48
09-09-21 53.90 54.66 53.81 3,702,900 54.41 42.71
Date Open High Low Vol Cls adjCls
09-09-18 54.65 54.93 54.30 4,165,100 54.79 43.01
09-09-17 54.84 55.38 54.68 4,980,400 54.80 43.01
09-09-16 54.21 54.78 53.99 4,614,200 54.65 42.90
09-09-15 53.84 54.23 53.62 5,144,800 54.12 42.48
09-09-14 53.60 54.40 53.57 4,445,300 54.29 42.61
09-09-11 54.83 54.93 54.23 4,888,700 54.58 42.84
09-09-10 54.72 55.10 54.42 3,722,200 55.04 43.20
09-09-09 54.81 55.27 54.48 5,362,300 54.95 43.13
09-09-08 54.04 54.29 53.80 6,251,900 54.16 42.51
Date Open High Low Vol Cls adjCls
09-09-04 52.47 53.33 52.38 5,001,500 53.19 41.75
09-09-03 52.70 52.89 52.33 5,365,500 52.80 41.44
09-09-02 52.29 52.90 52.00 10,640,300 52.53 41.23
09-09-01 51.14 51.82 50.30 4,639,400 50.47 39.62
09-08-31 51.41 51.52 51.14 2,957,200 51.45 40.38
09-08-28 52.50 52.52 51.86 2,904,500 51.98 40.80
09-08-27 51.55 51.97 50.99 3,562,300 51.88 40.72
09-08-26 51.33 51.65 51.15 5,137,100 51.37 40.32
09-08-25 52.12 52.50 51.80 4,196,300 51.93 40.76
Date Open High Low Vol Cls adjCls
09-08-24 52.17 52.44 51.70 4,914,100 51.88 40.72
09-08-21 52.26 52.69 52.00 5,958,200 52.25 41.01
09-08-20 51.01 51.37 50.92 3,648,100 51.15 40.15
09-08-19 49.54 50.99 49.52 4,260,700 50.64 39.75
09-08-18 49.55 50.26 49.36 3,630,300 50.06 39.29
09-08-17 49.14 49.28 48.70 3,946,500 49.18 38.60
09-08-14 51.08 51.10 50.07 4,594,200 50.43 39.58
09-08-13 50.66 50.79 50.17 4,269,700 50.68 39.78
09-08-12 50.25 50.72 50.03 5,909,500 50.30 39.48
Date Open High Low Vol Cls adjCls
09-08-11 50.84 51.00 50.60 5,071,600 50.83 39.24
09-08-10 50.86 51.32 50.77 4,345,700 51.20 39.52
09-08-07 51.34 51.41 50.90 4,835,800 51.11 39.45
09-08-06 51.08 51.17 50.17 5,338,600 50.51 38.99
09-08-05 51.57 51.78 51.00 4,844,000 51.55 39.79
09-08-04 51.52 52.08 51.20 5,233,500 51.72 39.93
09-08-03 51.45 52.24 51.25 6,920,000 52.05 40.18
09-07-31 49.70 50.35 49.39 5,657,600 50.04 38.63
09-07-30 50.31 50.50 49.84 6,363,800 49.87 38.50
Date Open High Low Vol Cls adjCls
09-07-29 50.27 50.29 49.40 7,121,500 49.67 38.34
09-07-28 50.37 50.38 49.45 6,741,700 50.00 38.60
09-07-27 51.19 51.53 50.89 5,468,700 51.34 39.63
09-07-24 50.65 50.90 50.10 3,922,100 50.65 39.10
09-07-23 49.99 50.93 49.94 5,760,700 50.70 39.14
09-07-22 49.52 50.19 49.33 3,952,300 49.66 38.34
09-07-21 50.16 50.22 49.29 4,901,000 49.95 38.56
09-07-20 49.99 50.17 49.50 5,156,100 50.15 38.71
09-07-17 48.67 48.98 48.56 3,941,400 48.72 37.61
Date Open High Low Vol Cls adjCls
09-07-16 48.59 49.18 48.37 5,232,000 48.94 37.78
09-07-15 47.70 48.51 47.64 5,048,900 48.33 37.31
09-07-14 46.85 46.94 46.08 3,769,000 46.40 35.82
09-07-13 45.64 46.27 45.02 5,217,100 46.20 35.66
09-07-10 45.09 45.41 44.77 4,924,800 45.22 34.91
09-07-09 45.44 45.97 45.27 5,075,700 45.54 35.16
09-07-08 45.50 45.68 44.62 6,171,400 45.31 34.98
09-07-07 46.00 46.00 45.28 5,406,800 45.33 34.99
09-07-06 45.54 45.99 45.31 6,431,200 45.93 35.46
Date Open High Low Vol Cls adjCls
09-07-02 47.44 47.58 47.06 4,130,800 47.06 36.33
09-07-01 48.36 49.08 47.97 4,882,600 47.97 37.03
09-06-30 48.04 48.24 46.90 5,015,500 47.68 36.81
09-06-29 47.87 48.34 47.58 3,686,100 47.96 37.02
09-06-26 47.08 47.49 46.66 4,081,500 47.24 36.47
09-06-25 46.12 47.46 46.01 5,885,400 47.43 36.61
09-06-24 47.16 47.62 46.67 5,489,500 46.97 36.26
09-06-23 47.10 47.45 46.37 5,260,900 47.11 36.37
09-06-22 47.58 47.68 46.58 6,767,700 46.85 36.17
Date Open High Low Vol Cls adjCls
09-06-19 48.92 49.36 48.53 5,986,900 48.83 37.69
09-06-18 47.45 48.20 47.32 6,143,800 47.72 36.84
09-06-17 48.33 48.67 47.77 8,216,300 48.40 37.36
09-06-16 49.89 50.13 49.23 6,614,300 49.30 38.06
09-06-15 50.00 50.11 49.16 7,903,600 49.85 38.48
09-06-12 50.94 51.24 50.58 4,970,100 51.20 39.52
09-06-11 51.90 52.88 51.90 6,251,000 52.21 40.30
09-06-10 53.21 53.29 51.69 8,422,600 52.16 40.27
09-06-09 52.20 52.27 51.51 5,914,700 51.96 40.11
Date Open High Low Vol Cls adjCls
09-06-08 50.13 51.53 49.80 7,835,800 51.35 39.64
09-06-05 50.75 50.89 49.99 6,783,300 50.36 38.88
09-06-04 51.19 51.50 50.59 7,168,600 50.91 39.30
09-06-03 51.33 51.45 50.18 7,058,400 50.75 39.18
09-06-02 51.68 52.61 51.57 7,492,600 52.32 40.39
09-06-01 51.00 52.00 50.79 8,985,200 51.88 40.05
09-05-29 50.00 50.20 48.95 7,601,500 49.50 38.21
09-05-28 48.87 49.09 48.04 6,215,600 48.82 37.69
09-05-27 48.74 49.07 47.95 5,535,600 48.08 37.12
Date Open High Low Vol Cls adjCls
09-05-26 47.26 48.75 47.26 5,838,500 48.55 37.48
09-05-22 47.65 47.98 47.32 4,015,300 47.60 36.75
09-05-21 47.11 47.60 46.72 5,413,700 47.41 36.60
09-05-20 48.04 48.44 47.67 7,428,600 47.78 36.88
09-05-19 47.29 47.58 46.93 5,657,500 47.10 36.36
09-05-18 46.69 47.32 46.52 6,071,000 47.26 36.48
09-05-15 45.98 46.25 45.30 5,316,900 45.62 35.22
09-05-14 45.72 46.43 45.44 6,075,400 46.22 35.68
09-05-13 46.61 46.92 45.92 8,493,400 46.04 35.54
Date Open High Low Vol Cls adjCls
09-05-12 47.24 48.10 47.07 8,512,200 47.94 36.36
09-05-11 46.76 47.36 46.65 9,756,700 47.00 35.65
09-05-08 47.01 48.75 46.95 11,543,700 48.34 36.66
09-05-07 46.81 47.00 45.75 14,608,100 46.17 35.02
09-05-06 45.78 46.19 45.16 7,544,400 46.13 34.99
09-05-05 44.59 45.05 44.34 5,450,800 44.84 34.01
09-05-04 44.17 45.25 44.05 7,450,900 45.02 34.14
09-05-01 43.17 43.98 42.95 5,353,900 43.87 33.27
09-04-30 42.89 43.50 42.20 7,472,300 42.46 32.20
Date Open High Low Vol Cls adjCls
09-04-29 42.62 43.55 42.57 9,000,700 43.11 32.70
09-04-28 42.52 42.97 42.08 7,377,800 42.62 32.32
09-04-27 41.67 42.70 41.44 8,997,800 41.92 31.79
09-04-24 42.35 42.50 41.81 7,994,900 42.06 31.90
09-04-23 40.53 42.27 39.92 7,172,500 40.85 30.98
09-04-22 39.07 39.92 39.00 6,855,200 39.11 29.66
09-04-21 38.58 39.98 38.54 6,041,300 39.77 30.16
09-04-20 39.71 39.74 38.70 6,776,200 38.90 29.50
09-04-17 40.00 40.35 39.72 5,474,600 40.13 30.44
Date Open High Low Vol Cls adjCls
09-04-16 39.43 40.20 39.26 8,086,400 40.01 30.34
09-04-15 38.99 39.35 38.60 6,625,700 39.33 29.83
09-04-14 38.69 39.75 38.69 8,660,300 39.19 29.72
09-04-13 39.58 40.23 39.25 5,119,800 39.92 30.28
09-04-09 39.41 40.01 39.06 9,704,700 40.01 30.34
09-04-08 38.88 39.77 38.50 7,278,800 39.60 30.03
09-04-07 39.51 39.95 39.17 7,540,800 39.64 30.06
09-04-06 40.11 40.84 40.02 7,369,200 40.71 30.88
09-04-03 41.11 41.57 40.44 7,355,100 41.33 31.35
Date Open High Low Vol Cls adjCls
09-04-02 41.16 42.15 41.09 7,681,900 41.64 31.58
09-04-01 39.25 40.59 39.10 6,414,600 40.42 30.66
09-03-31 40.27 40.83 39.83 6,656,100 40.10 30.41
09-03-30 39.52 39.64 38.95 7,610,800 39.43 29.91
09-03-27 41.00 41.23 40.73 6,522,800 40.91 31.03
09-03-26 42.03 42.27 41.30 7,762,400 41.72 31.64
09-03-25 41.52 42.22 40.70 8,327,900 41.45 31.44
09-03-24 41.35 41.95 40.90 6,405,800 41.29 31.32
09-03-23 40.69 41.95 40.55 8,923,500 41.90 31.78
Date Open High Low Vol Cls adjCls
09-03-20 40.38 40.55 39.39 8,303,900 39.40 29.88
09-03-19 40.98 41.03 40.07 10,123,400 40.21 30.50
09-03-18 38.72 40.21 38.13 9,310,100 39.95 30.30
09-03-17 37.89 39.37 37.76 5,453,800 39.35 29.84
09-03-16 38.30 39.29 38.01 6,835,100 38.42 29.14
09-03-13 38.61 38.73 37.64 9,307,100 38.29 29.04
09-03-12 37.56 38.29 36.96 7,085,700 38.24 29.00
09-03-11 37.45 37.74 36.68 8,992,100 37.21 28.22
09-03-10 36.26 37.75 36.25 10,809,800 37.23 28.24
Date Open High Low Vol Cls adjCls
09-03-09 35.08 36.43 34.99 14,294,900 36.18 27.44
09-03-06 36.12 36.42 34.45 10,707,700 35.32 26.79
09-03-05 35.39 35.59 34.06 10,321,200 34.54 26.20
09-03-04 35.34 36.23 35.00 10,584,000 35.82 27.17
09-03-03 35.06 35.12 33.70 14,671,500 34.14 25.89
09-03-02 36.92 37.23 35.10 12,143,300 35.15 26.66
09-02-27 37.96 39.22 37.83 12,498,300 38.36 29.09
09-02-26 39.38 40.12 38.90 11,646,900 39.00 29.58
09-02-25 39.71 40.57 39.11 10,767,600 39.93 30.28
Date Open High Low Vol Cls adjCls
09-02-24 39.18 40.25 38.50 11,362,400 40.07 30.39
09-02-23 40.50 40.52 38.53 10,126,000 38.65 29.31
09-02-20 39.54 40.46 39.45 9,424,100 40.10 30.41
09-02-19 41.75 42.06 40.92 11,188,000 41.05 31.13
09-02-18 40.66 40.93 39.91 9,753,900 40.72 30.88
09-02-17 42.05 42.50 41.53 9,025,000 42.02 31.23
09-02-13 44.21 44.49 43.60 5,736,700 43.85 32.59
09-02-12 42.83 44.35 42.37 6,944,100 44.34 32.96
09-02-11 44.13 44.30 43.14 6,219,700 43.63 32.43
Date Open High Low Vol Cls adjCls
09-02-10 45.14 45.68 43.11 7,511,200 43.47 32.31
09-02-09 45.93 46.07 45.16 5,154,000 45.46 33.79
09-02-06 44.41 45.91 44.35 7,486,000 45.54 33.85
09-02-05 43.22 44.47 42.76 6,967,400 44.25 32.89
09-02-04 43.49 44.12 42.60 8,024,100 42.99 31.95
09-02-03 40.98 42.50 40.15 9,625,500 42.29 31.43
09-02-02 41.17 41.78 41.09 6,679,700 41.57 30.90
09-01-30 42.95 43.20 42.26 8,435,600 42.47 31.57
09-01-29 42.63 43.10 42.18 8,825,300 42.44 31.54
Date Open High Low Vol Cls adjCls
09-01-28 44.14 44.29 43.12 7,997,200 43.45 32.30
09-01-27 42.77 43.55 42.17 6,203,700 43.06 32.01
09-01-26 41.59 42.99 41.41 8,805,200 42.70 31.74
09-01-23 39.31 41.10 38.92 12,963,400 40.78 30.31
09-01-22 40.66 42.05 40.50 9,239,700 41.44 30.80
09-01-21 40.00 42.15 39.95 14,490,400 42.09 31.28
09-01-20 41.84 42.40 41.10 10,856,900 41.27 30.67
09-01-16 44.83 44.88 43.07 6,916,300 44.21 32.86
09-01-15 43.25 43.68 42.00 8,752,800 43.50 32.33
Date Open High Low Vol Cls adjCls
09-01-14 43.47 43.75 42.11 14,366,400 43.19 32.10
09-01-13 44.37 45.37 44.37 7,254,500 45.22 33.61
09-01-12 45.95 46.21 45.29 6,690,900 45.70 33.97
09-01-09 47.87 47.90 46.86 4,981,100 47.13 35.03
09-01-08 48.30 48.87 47.38 4,790,300 48.81 36.28
09-01-07 47.96 48.23 47.15 6,714,100 47.46 35.28
09-01-06 48.89 49.72 48.52 9,904,200 49.05 36.46
09-01-05 48.25 49.83 48.25 7,040,800 49.03 36.44
09-01-02 47.00 48.62 46.96 5,969,700 48.45 36.01
Date Open High Low Vol Cls adjCls
08-12-31 45.75 47.09 45.61 4,652,700 46.74 34.74
08-12-30 45.10 45.82 44.99 5,362,300 45.82 34.06
08-12-29 45.02 45.55 44.44 5,528,800 45.32 33.69
08-12-26 44.17 44.53 44.03 1,917,400 44.45 33.04
08-12-24 44.39 44.39 43.88 1,840,000 44.17 32.83
08-12-23 45.50 45.65 44.39 3,977,200 44.77 33.28
08-12-22 45.74 45.74 44.26 5,420,800 44.90 33.37
08-12-19 44.97 46.27 44.90 6,866,800 45.13 33.54
08-12-18 48.42 49.06 46.02 8,384,600 46.45 34.52
Date Open High Low Vol Cls adjCls
08-12-17 49.45 50.10 48.82 8,397,600 49.59 36.86
08-12-16 47.94 49.40 47.73 7,697,100 49.34 36.67
08-12-15 48.08 48.38 46.90 6,299,800 47.75 35.49
08-12-12 45.77 47.37 45.53 7,165,200 47.04 34.96
08-12-11 47.31 48.76 46.69 8,050,600 47.14 35.04
08-12-10 46.28 46.71 45.42 7,289,700 46.17 34.32
08-12-09 45.75 47.20 45.34 5,459,000 45.82 34.06
08-12-08 44.31 46.48 44.08 11,796,200 45.97 34.17
08-12-05 42.57 43.83 41.54 10,741,300 43.52 32.35
Date Open High Low Vol Cls adjCls
08-12-04 44.07 45.58 43.01 8,969,400 43.33 32.21
08-12-03 43.66 45.48 43.58 7,593,100 45.33 33.69
08-12-02 45.70 46.27 44.57 7,955,500 45.88 34.10
08-12-01 45.96 46.13 43.50 8,130,100 43.57 32.38
08-11-28 48.29 48.69 47.70 2,547,000 48.69 36.19
08-11-26 45.82 48.43 45.60 6,094,000 48.37 35.95
08-11-25 48.75 48.98 46.78 11,096,000 47.40 35.23
08-11-24 44.69 47.18 44.11 9,220,900 46.14 34.29
08-11-21 42.16 43.51 40.26 9,749,700 43.34 32.21
Date Open High Low Vol Cls adjCls
08-11-20 42.29 42.69 39.45 11,912,000 39.56 29.40
08-11-19 45.71 46.34 43.34 6,601,400 43.38 32.24
08-11-18 44.69 46.05 44.05 6,900,900 45.51 33.83
08-11-17 44.44 45.35 43.59 5,919,700 43.79 32.55
08-11-14 44.13 45.98 43.04 8,041,000 43.90 32.63
08-11-13 41.55 44.67 40.16 15,092,800 44.61 33.16
08-11-12 44.42 44.74 41.74 10,441,900 42.13 31.31
08-11-11 47.41 47.99 46.10 6,477,000 47.07 34.36
08-11-10 50.21 50.38 47.72 6,464,500 48.77 35.60
Date Open High Low Vol Cls adjCls
08-11-07 48.49 49.84 47.99 9,207,500 49.49 36.13
08-11-06 48.25 48.95 46.32 9,735,100 46.98 34.30
08-11-05 50.01 51.44 48.92 6,557,400 48.95 35.73
08-11-04 50.00 51.50 49.74 7,057,000 51.26 37.42
08-11-03 47.99 48.90 47.73 7,093,700 48.47 35.38
08-10-31 48.16 50.71 47.47 8,414,300 49.70 36.28
08-10-30 49.09 49.95 47.12 10,331,300 49.58 36.19
08-10-29 47.63 50.60 47.30 13,252,200 49.20 35.92
08-10-28 44.77 46.66 42.08 10,844,200 46.52 33.96
Date Open High Low Vol Cls adjCls
08-10-27 39.76 42.23 39.53 10,093,700 40.15 29.31
08-10-24 39.12 43.29 39.05 13,129,900 42.59 31.09
08-10-23 42.68 45.54 42.00 13,160,500 45.06 32.89
08-10-22 44.29 44.47 42.46 12,217,300 43.25 31.57
08-10-21 47.71 48.94 46.53 9,209,300 47.27 34.51
08-10-20 47.98 50.96 47.36 12,883,100 50.93 37.18
08-10-17 42.37 47.21 42.30 10,800,900 44.30 32.34
08-10-16 42.47 44.57 40.32 13,560,400 44.44 32.44
08-10-15 45.29 45.50 41.35 9,562,500 41.36 30.19
Date Open High Low Vol Cls adjCls
08-10-14 47.86 48.60 44.94 13,680,900 46.71 34.10
08-10-13 41.50 46.50 40.95 11,054,400 46.50 33.95
08-10-10 38.60 42.04 37.57 19,598,000 40.55 29.60
08-10-09 44.42 44.79 40.02 13,641,500 40.70 29.71
08-10-08 45.10 46.16 42.71 13,042,200 44.70 32.63
08-10-07 47.64 47.80 44.42 10,253,700 44.42 32.43
08-10-06 46.81 46.84 42.86 14,140,400 45.65 33.32
08-10-03 47.65 50.11 47.31 9,310,700 47.75 34.86
08-10-02 48.97 49.06 47.02 7,567,400 47.04 34.34
Date Open High Low Vol Cls adjCls
08-10-01 49.90 50.85 48.54 7,303,100 50.12 36.59
08-09-30 49.59 50.68 49.45 7,884,900 50.17 36.62
08-09-29 52.04 52.10 48.35 8,249,600 49.14 35.87
08-09-26 54.26 54.60 53.41 6,214,900 54.55 39.82
08-09-25 54.39 55.70 54.22 5,568,200 55.34 40.40
08-09-24 54.35 54.38 53.46 4,612,400 53.54 39.08
08-09-23 55.03 55.60 53.47 6,590,100 54.10 39.49
08-09-22 55.95 56.69 54.98 7,719,600 55.16 40.27
08-09-19 53.46 54.75 52.50 8,439,400 54.55 39.82
Date Open High Low Vol Cls adjCls
08-09-18 51.86 52.36 49.55 12,551,200 51.46 37.57
08-09-17 51.17 52.84 50.08 11,550,600 51.41 37.53
08-09-16 50.51 52.46 50.31 10,131,300 52.32 38.19
08-09-15 52.53 53.40 51.70 7,642,700 51.93 37.91
08-09-12 53.84 54.89 53.50 6,377,600 54.79 40.00
08-09-11 53.06 53.45 52.21 6,840,000 53.42 39.00
08-09-10 53.25 53.82 52.73 7,620,100 53.49 39.05
08-09-09 54.02 54.18 52.35 7,484,300 52.40 38.25
08-09-08 54.75 54.92 53.83 6,459,000 54.39 39.71
Date Open High Low Vol Cls adjCls
08-09-05 54.33 54.48 52.88 10,723,600 54.03 39.44
08-09-04 55.15 55.67 53.62 11,758,900 54.26 39.61
08-09-03 54.77 54.79 53.61 7,463,500 54.44 39.74
08-09-02 54.84 55.08 54.00 9,033,200 54.01 39.43
08-08-29 58.00 58.13 57.47 3,189,000 57.63 42.07
08-08-28 58.27 58.44 57.09 4,865,900 57.63 42.07
08-08-27 57.91 58.28 57.66 3,761,700 58.18 42.47
08-08-26 56.30 57.32 56.25 5,964,700 56.90 41.54
08-08-25 57.03 57.64 56.56 2,738,000 56.80 41.46
Date Open High Low Vol Cls adjCls
08-08-22 57.28 57.78 56.82 4,481,000 57.14 41.71
08-08-21 57.85 58.66 57.01 9,059,000 58.40 42.63
08-08-20 57.26 57.64 56.69 9,541,700 57.45 41.94
08-08-19 57.05 57.53 56.56 8,368,900 57.44 41.93
08-08-18 58.44 58.52 57.35 6,135,600 57.52 41.99
08-08-15 58.14 58.17 57.32 5,685,000 57.52 41.99
08-08-14 59.02 59.65 58.22 5,217,000 58.83 42.95
08-08-13 58.77 59.88 58.49 8,106,400 59.57 43.49
08-08-12 61.16 61.38 60.56 5,166,000 60.97 43.90
Date Open High Low Vol Cls adjCls
08-08-11 60.69 60.70 59.55 4,327,600 60.24 43.37
08-08-08 59.53 60.45 59.31 5,657,200 60.02 43.21
08-08-07 62.36 62.49 61.25 4,992,300 61.34 44.16
08-08-06 60.89 61.62 60.72 5,864,000 61.59 44.34
08-08-05 60.08 60.31 59.58 6,101,700 60.23 43.36
08-08-04 62.24 62.24 60.01 4,634,400 60.20 43.34
08-08-01 61.85 61.93 61.08 6,379,200 61.20 44.06
08-07-31 61.87 62.20 61.25 7,405,000 61.44 44.23
08-07-30 60.56 62.09 60.36 10,794,600 62.09 44.70
Date Open High Low Vol Cls adjCls
08-07-29 61.78 61.89 59.98 9,309,200 60.24 43.37
08-07-28 62.39 62.39 61.57 4,946,300 61.80 44.49
08-07-25 61.88 62.31 61.22 4,388,400 61.57 44.33
08-07-24 61.31 61.93 60.55 5,227,200 60.92 43.86
08-07-23 62.97 63.00 61.67 5,817,300 61.96 44.61
08-07-22 63.97 63.97 62.44 5,730,800 62.96 45.33
08-07-21 62.43 63.10 62.06 4,406,700 62.99 45.35
08-07-18 61.85 62.71 61.60 4,754,800 62.40 44.92
08-07-17 62.20 62.61 60.83 6,632,000 61.51 44.28
Date Open High Low Vol Cls adjCls
08-07-16 62.07 62.15 60.80 6,594,100 61.62 44.36
08-07-15 63.97 64.15 62.28 4,792,300 62.31 44.86
08-07-14 64.64 64.85 63.72 4,215,800 64.32 46.31
08-07-11 65.65 65.70 63.71 5,388,100 64.53 46.46
08-07-10 64.68 64.97 63.63 5,418,800 64.90 46.72
08-07-09 65.02 65.99 64.31 5,189,500 64.45 46.40
08-07-08 66.13 66.18 65.00 4,726,800 65.87 47.42
08-07-07 66.81 67.70 65.81 7,044,300 66.45 47.84
08-07-03 66.47 66.52 65.48 5,225,800 66.34 47.76
Date Open High Low Vol Cls adjCls
08-07-02 67.88 68.21 65.50 7,540,300 65.54 47.19
08-07-01 68.91 69.10 67.34 6,515,800 68.17 49.08
08-06-30 69.16 70.09 69.02 4,994,100 69.57 50.09
08-06-27 67.61 68.05 67.20 5,245,900 67.78 48.80
08-06-26 69.03 69.21 67.67 4,179,600 67.95 48.92
08-06-25 68.77 69.39 67.52 6,807,500 68.83 49.55
08-06-24 67.27 68.04 67.11 4,024,700 67.27 48.43
08-06-23 66.89 68.14 66.88 4,544,200 68.07 49.01
08-06-20 67.71 67.79 66.70 4,016,500 67.35 48.49
Date Open High Low Vol Cls adjCls
08-06-19 68.99 69.16 67.22 4,792,300 67.42 48.54
08-06-18 68.43 68.75 67.95 4,915,200 68.57 49.37
08-06-17 69.71 69.89 69.27 5,028,200 69.70 50.18
08-06-16 69.31 69.58 68.76 3,626,200 68.88 49.59
08-06-13 67.97 68.81 67.76 5,477,000 68.40 49.24
08-06-12 69.11 69.62 68.91 3,944,200 69.13 49.77
08-06-11 70.52 70.58 69.60 5,413,800 69.88 50.31
08-06-10 69.14 69.55 67.72 5,509,100 68.50 49.32
08-06-09 70.77 70.90 69.76 4,405,700 70.60 50.83
Date Open High Low Vol Cls adjCls
08-06-06 69.93 69.99 68.52 6,796,500 68.89 49.60
08-06-05 67.84 69.62 67.83 6,271,700 69.41 49.97
08-06-04 68.53 68.68 67.50 7,234,100 67.50 48.60
08-06-03 71.29 71.35 70.03 5,110,700 70.20 50.54
08-06-02 70.64 71.74 70.61 5,634,200 71.02 51.13
08-05-30 71.99 72.72 71.97 4,827,000 72.51 52.20
08-05-29 72.74 73.29 71.96 6,258,700 72.05 51.87
08-05-28 72.18 72.88 71.88 6,341,000 72.71 52.35
08-05-27 74.08 74.15 73.07 4,409,600 73.56 52.96
Date Open High Low Vol Cls adjCls
08-05-23 76.57 76.62 74.57 5,001,300 75.07 54.05
08-05-22 77.40 77.69 75.85 7,522,700 76.12 54.80
08-05-21 76.24 77.22 75.86 7,983,600 76.02 54.73
08-05-20 75.31 75.34 73.79 5,065,400 74.93 53.95
08-05-19 75.20 75.50 74.80 4,421,100 74.81 53.86
08-05-16 74.62 74.84 74.29 5,335,200 74.78 53.84
08-05-15 73.00 73.47 72.44 5,109,900 73.26 52.74
08-05-14 72.55 72.70 71.96 4,134,800 72.03 51.86
08-05-13 72.10 72.67 71.66 4,278,500 72.44 51.57
Date Open High Low Vol Cls adjCls
08-05-12 72.89 73.08 72.39 3,623,500 73.00 51.97
08-05-09 72.21 72.45 71.50 2,716,700 72.10 51.33
08-05-08 72.24 72.84 72.05 2,875,600 72.70 51.75
08-05-07 72.73 72.82 71.93 3,371,600 72.13 51.35
08-05-06 71.64 73.05 71.64 3,326,800 72.84 51.85
08-05-05 72.43 72.79 71.85 2,086,900 72.47 51.59
08-05-02 72.24 72.77 71.70 4,510,000 72.22 51.41
08-05-01 72.51 72.73 71.06 6,024,900 71.91 51.19
08-04-30 72.72 73.35 72.48 6,624,200 72.79 51.82
Date Open High Low Vol Cls adjCls
08-04-29 71.95 72.61 71.66 9,590,900 72.18 51.38
08-04-28 69.39 69.64 68.68 2,844,600 68.98 49.11
08-04-25 69.05 69.44 68.54 3,912,900 69.18 49.25
08-04-24 67.85 68.27 67.15 4,840,700 67.81 48.27
08-04-23 68.82 69.44 68.20 3,551,000 69.16 49.23
08-04-22 68.75 69.09 68.50 3,790,600 68.83 49.00
08-04-21 68.57 68.69 68.00 3,619,400 68.42 48.71
08-04-18 67.84 68.30 67.55 2,839,200 68.20 48.55
08-04-17 66.23 67.70 66.12 4,421,600 67.54 48.08
Date Open High Low Vol Cls adjCls
08-04-16 66.00 67.31 65.88 3,795,400 67.29 47.90
08-04-15 65.41 65.73 64.88 3,637,400 65.47 46.61
08-04-14 65.61 65.90 65.22 3,060,500 65.61 46.71
08-04-11 64.61 64.97 64.35 3,138,100 64.65 46.02
08-04-10 65.01 65.37 64.50 3,117,600 64.94 46.23
08-04-09 64.77 65.13 64.50 3,724,300 64.91 46.21
08-04-08 63.55 63.89 63.25 2,446,600 63.85 45.45
08-04-07 63.69 64.13 63.15 3,071,300 63.46 45.18
08-04-04 63.00 63.26 62.71 2,412,000 62.98 44.83
Date Open High Low Vol Cls adjCls
08-04-03 62.60 62.95 62.31 3,648,100 62.50 44.49
08-04-02 61.08 62.65 60.97 4,489,100 62.36 44.39
08-04-01 60.36 61.39 60.25 3,989,500 61.39 43.70
08-03-31 60.80 61.25 60.21 4,056,100 60.65 43.18
08-03-28 60.21 60.79 59.74 4,389,700 59.92 42.66
08-03-27 62.67 62.70 60.39 5,816,900 60.66 43.18
08-03-26 60.99 62.28 60.91 4,441,500 61.96 44.11
08-03-25 61.40 62.03 60.80 4,593,500 61.75 43.96
08-03-24 60.18 61.19 59.60 3,575,900 60.67 43.19
Date Open High Low Vol Cls adjCls
08-03-20 59.19 60.13 58.94 5,917,800 59.89 42.63
08-03-19 62.38 62.81 60.07 7,403,100 60.07 42.76
08-03-18 62.55 63.43 62.30 3,315,100 63.31 45.07
08-03-17 62.13 62.74 61.02 6,703,600 62.03 44.16
08-03-14 65.54 65.73 63.73 5,049,100 64.23 45.72
08-03-13 65.51 65.74 64.90 4,354,400 65.51 46.64
08-03-12 66.21 66.54 65.80 7,265,400 65.92 46.93
08-03-11 65.91 66.14 64.60 7,158,000 65.78 46.83
08-03-10 65.27 65.54 64.04 9,299,600 64.51 45.92
Date Open High Low Vol Cls adjCls
08-03-07 63.98 64.52 63.14 4,523,600 63.86 45.46
08-03-06 65.04 65.24 63.62 3,784,500 63.76 45.39
08-03-05 64.62 65.75 64.49 4,343,000 65.75 46.81
08-03-04 63.28 64.35 63.15 5,293,900 64.10 45.63
08-03-03 64.08 65.10 63.96 4,706,500 64.63 46.01
08-02-29 65.75 65.80 64.69 3,875,700 64.87 46.18
08-02-28 65.62 66.48 65.24 5,152,900 66.16 47.10
08-02-27 66.33 67.14 66.16 3,861,200 66.45 47.30
08-02-26 66.07 67.56 65.91 3,689,000 67.38 47.97
Date Open High Low Vol Cls adjCls
08-02-25 66.02 66.88 65.72 3,475,600 66.79 47.55
08-02-22 65.57 65.64 64.36 3,314,200 65.55 46.66
08-02-21 65.03 65.38 64.32 4,600,500 64.42 45.86
08-02-20 65.13 66.32 64.87 4,579,000 66.06 47.03
08-02-19 67.40 67.50 66.75 3,337,200 66.99 47.11
08-02-15 65.84 66.07 64.85 3,394,600 65.68 46.19
08-02-14 67.00 67.13 66.37 3,123,000 66.43 46.72
08-02-13 65.75 66.84 65.65 3,963,200 66.76 46.95
08-02-12 65.09 66.26 64.89 5,516,800 65.56 46.11
Date Open High Low Vol Cls adjCls
08-02-11 64.30 64.80 63.61 5,510,300 64.80 45.57
08-02-08 63.03 64.49 62.95 4,481,700 64.30 45.22
08-02-07 63.29 63.54 62.38 5,081,600 63.04 44.33
08-02-06 64.12 64.27 63.56 7,252,800 63.71 44.80
08-02-05 64.71 64.78 63.35 6,279,800 63.48 44.64
08-02-04 64.17 65.10 63.94 3,750,800 64.41 45.30
08-02-01 63.34 64.50 63.13 5,761,400 64.25 45.18
08-01-31 61.80 64.05 61.50 6,040,700 63.95 44.97
08-01-30 62.72 63.80 62.26 4,346,800 62.49 43.95
Date Open High Low Vol Cls adjCls
08-01-29 63.36 63.85 62.59 4,199,600 63.65 44.76
08-01-28 62.74 63.84 61.91 3,896,100 63.49 44.65
08-01-25 64.89 65.03 62.84 4,632,600 63.27 44.49
08-01-24 62.84 63.59 61.73 5,103,700 63.55 44.69
08-01-23 58.85 62.20 57.85 11,877,700 61.38 43.17
08-01-22 58.90 62.93 58.40 11,668,400 62.48 43.94
08-01-18 65.71 66.02 64.22 4,799,300 65.02 45.73
08-01-17 65.90 66.84 64.45 7,235,200 64.45 45.32
08-01-16 67.46 67.73 65.61 5,996,900 65.92 46.36
Date Open High Low Vol Cls adjCls
08-01-15 68.69 68.80 67.36 4,030,900 67.36 47.37
08-01-14 70.57 70.74 69.76 2,111,500 70.23 49.39
08-01-11 70.75 70.83 70.06 3,174,100 70.15 49.33
08-01-10 71.17 71.70 70.72 4,759,500 71.47 50.26
08-01-09 70.95 72.01 70.84 7,162,600 71.79 50.49
08-01-08 75.74 75.87 73.71 3,036,800 73.79 51.89
08-01-07 75.21 75.28 74.35 5,682,600 74.99 52.74
08-01-04 75.60 75.62 73.58 4,278,900 73.67 51.81
08-01-03 75.14 75.24 74.66 3,600,000 74.76 52.58
Date Open High Low Vol Cls adjCls
08-01-02 73.78 73.96 72.95 2,266,800 73.36 51.59
07-12-31 74.74 74.74 72.81 1,513,300 73.17 51.46
07-12-28 73.69 74.25 73.47 1,983,700 73.95 52.01
07-12-27 73.74 74.47 73.50 1,609,600 74.03 52.06
07-12-26 73.26 73.92 73.19 1,335,300 73.66 51.80
07-12-24 73.09 73.47 72.68 772,000 73.44 51.65
07-12-21 73.66 73.92 73.17 4,428,900 73.38 51.60
07-12-20 72.55 72.75 72.23 2,259,600 72.64 51.08
07-12-19 72.80 73.36 72.10 3,298,500 72.53 51.01
Date Open High Low Vol Cls adjCls
07-12-18 73.89 74.22 72.58 1,939,500 73.41 51.63
07-12-17 73.83 73.88 73.07 2,707,000 73.27 51.53
07-12-14 74.73 75.08 74.02 2,907,600 74.18 52.17
07-12-13 75.00 75.45 74.32 2,716,700 75.12 52.83
07-12-12 76.30 76.50 75.45 4,758,000 76.10 53.52
07-12-11 76.15 76.18 74.26 6,908,000 74.50 52.39
07-12-10 75.28 76.00 75.20 1,997,000 75.39 53.02
07-12-07 75.12 75.52 74.82 2,992,600 75.41 53.03
07-12-06 73.75 74.98 73.73 2,224,900 74.71 52.54
Date Open High Low Vol Cls adjCls
07-12-05 72.76 74.11 72.76 2,785,600 73.68 51.82
07-12-04 73.02 73.13 72.26 2,274,700 72.35 50.88
07-12-03 72.87 73.45 72.82 2,662,900 73.34 51.58
07-11-30 73.33 73.33 72.45 3,608,200 72.74 51.15
07-11-29 72.04 72.98 71.86 2,987,900 72.32 50.86
07-11-28 71.44 72.55 71.30 3,068,000 72.49 50.98
07-11-27 70.44 70.82 69.81 2,998,900 70.78 49.78
07-11-26 71.79 72.42 70.43 3,071,500 70.50 49.58
07-11-23 70.77 71.57 70.50 1,250,100 71.31 50.15
Date Open High Low Vol Cls adjCls
07-11-21 72.10 72.32 71.00 3,097,800 71.11 50.01
07-11-20 70.55 72.20 70.50 4,287,200 71.81 50.50
07-11-19 71.76 71.88 69.95 4,812,100 70.31 49.45
07-11-16 72.75 72.85 71.79 3,713,200 72.45 50.95
07-11-15 72.24 72.67 70.92 4,346,900 71.34 50.17
07-11-14 74.45 74.61 73.28 2,549,900 73.46 51.66
07-11-13 72.20 73.69 72.07 4,194,600 73.65 51.79
07-11-12 72.59 72.98 72.11 4,633,100 72.11 50.71
07-11-09 75.64 75.85 74.61 3,383,100 75.13 52.84
Date Open High Low Vol Cls adjCls
07-11-08 77.33 77.68 76.06 4,761,800 76.90 54.08
07-11-07 79.25 79.75 77.61 5,263,600 77.65 54.61
07-11-06 79.75 79.77 78.92 4,386,200 79.70 55.59
07-11-05 78.52 79.21 78.06 5,978,400 78.79 54.96
07-11-02 78.11 78.80 77.76 6,886,200 78.39 54.68
07-11-01 77.99 77.99 76.33 4,330,600 76.40 53.29
07-10-31 76.86 78.21 76.69 3,796,400 77.99 54.40
07-10-30 77.56 77.61 76.54 3,317,400 76.63 53.45
07-10-29 78.33 78.58 77.96 3,637,600 78.20 54.55
Date Open High Low Vol Cls adjCls
07-10-26 77.31 77.82 76.94 7,062,100 77.78 54.25
07-10-25 75.94 76.02 75.07 3,759,500 75.86 52.91
07-10-24 75.61 75.90 74.79 5,412,300 75.57 52.71
07-10-23 75.55 75.66 74.86 4,561,200 75.44 52.62
07-10-22 73.49 74.01 73.03 4,296,300 73.88 51.53
07-10-19 76.18 76.18 74.68 5,815,100 74.85 52.21
07-10-18 75.37 76.14 75.21 3,652,900 76.01 53.02
07-10-17 76.10 76.23 74.89 4,769,500 75.65 52.77
07-10-16 76.60 76.66 76.24 5,689,300 76.31 53.23
Date Open High Low Vol Cls adjCls
07-10-15 76.85 76.89 75.51 6,291,100 75.92 52.96
07-10-12 74.61 75.55 74.40 10,101,000 75.43 52.61
07-10-11 72.17 73.06 71.51 5,204,100 71.82 50.10
07-10-10 70.77 71.75 70.74 4,597,700 71.35 49.77
07-10-09 70.23 71.29 70.20 3,814,300 71.18 49.65
07-10-08 69.79 69.97 69.20 1,891,500 69.66 48.59
07-10-05 70.04 70.26 69.88 3,362,400 70.21 48.97
07-10-04 69.30 69.35 68.56 4,745,600 69.20 48.27
07-10-03 67.24 68.21 67.24 4,142,100 67.62 47.17
Date Open High Low Vol Cls adjCls
07-10-02 68.33 68.91 68.17 3,208,100 68.74 47.95
07-10-01 69.22 69.81 68.92 2,594,200 69.61 48.55
07-09-28 69.23 69.74 68.71 2,817,000 69.35 48.37
07-09-27 69.00 69.22 68.49 2,846,400 68.94 48.09
07-09-26 69.04 69.26 68.05 4,207,000 68.60 47.85
07-09-25 69.04 69.33 68.76 5,901,900 69.33 48.36
07-09-24 71.79 71.86 71.16 2,311,400 71.24 49.69
07-09-21 72.11 72.11 71.28 4,069,100 71.41 49.81
07-09-20 71.16 71.44 70.92 2,745,600 71.05 49.56
Date Open High Low Vol Cls adjCls
07-09-19 70.20 71.35 70.14 4,183,500 70.53 49.20
07-09-18 68.58 70.23 68.33 3,775,600 69.95 48.79
07-09-17 68.33 68.77 67.85 2,256,000 68.32 47.65
07-09-14 68.35 69.27 68.16 2,873,700 68.80 47.99
07-09-13 69.90 69.91 69.31 2,464,500 69.55 48.51
07-09-12 68.63 69.59 68.53 4,383,200 69.42 48.42
07-09-11 68.25 69.25 68.16 3,743,400 69.18 48.25
07-09-10 68.77 68.79 67.65 3,365,100 68.34 47.67
07-09-07 68.39 68.64 67.77 4,036,900 68.21 47.58
Date Open High Low Vol Cls adjCls
07-09-06 68.41 68.75 68.10 3,038,300 68.36 47.68
07-09-05 67.97 68.17 67.46 2,727,600 68.02 47.44
07-09-04 66.81 68.34 66.76 3,697,500 68.13 47.52
07-08-31 67.61 67.75 67.08 2,871,700 67.36 46.98
07-08-30 65.65 66.94 65.59 3,394,100 66.41 46.32
07-08-29 65.36 66.28 65.15 3,050,900 66.25 46.21
07-08-28 66.05 66.22 64.75 2,771,600 64.82 45.21
07-08-27 66.98 66.98 66.33 1,702,200 66.71 46.53
07-08-24 66.47 67.15 66.42 4,241,900 67.04 46.76
Date Open High Low Vol Cls adjCls
07-08-23 65.89 66.07 65.16 2,987,300 65.88 45.95
07-08-22 64.86 65.37 64.65 2,815,100 65.27 45.53
07-08-21 63.96 64.36 63.67 3,007,400 64.05 44.68
07-08-20 65.09 65.11 63.69 3,461,500 64.60 45.06
07-08-17 63.91 64.94 63.57 5,115,800 64.58 45.05
07-08-16 62.73 63.24 61.10 7,721,000 63.00 43.94
07-08-15 63.90 65.10 63.62 4,913,000 63.69 44.42
07-08-14 65.83 65.95 64.54 3,654,900 64.62 45.07
07-08-13 65.94 66.23 65.32 4,110,100 65.47 45.67
Date Open High Low Vol Cls adjCls
07-08-10 64.84 65.45 64.08 4,986,200 65.23 45.50
07-08-09 66.28 66.78 65.50 6,069,500 65.64 45.78
07-08-08 67.19 68.71 67.13 6,130,400 68.10 47.50
07-08-07 66.46 68.50 66.42 5,246,800 68.02 46.99
07-08-06 67.15 67.55 66.12 6,607,200 67.54 46.66
07-08-03 68.11 68.48 66.45 5,679,800 66.50 45.94
07-08-02 68.97 69.19 68.12 5,773,500 68.98 47.65
07-08-01 69.89 70.33 68.34 6,521,400 69.70 48.15
07-07-31 70.13 70.69 69.30 4,240,900 69.40 47.94
Date Open High Low Vol Cls adjCls
07-07-30 69.55 70.07 69.00 3,838,700 69.91 48.30
07-07-27 70.64 70.92 68.79 6,485,200 69.45 47.98
07-07-26 72.21 72.34 69.78 6,154,500 70.90 48.98
07-07-25 72.14 72.70 71.45 4,387,200 72.59 50.15
07-07-24 73.21 73.69 72.11 4,768,200 72.30 49.95
07-07-23 74.25 74.68 73.76 3,287,300 74.42 51.41
07-07-20 74.21 74.29 73.35 4,033,300 73.87 51.03
07-07-19 74.15 74.48 74.11 3,556,100 74.39 51.39
07-07-18 73.85 74.53 73.76 3,788,600 74.53 51.49
Date Open High Low Vol Cls adjCls
07-07-17 74.40 74.52 73.77 2,992,700 73.93 51.07
07-07-16 74.29 74.44 73.48 3,186,300 73.94 51.08
07-07-13 74.53 75.25 74.52 3,079,100 75.01 51.82
07-07-12 73.92 74.87 73.90 3,630,300 74.78 51.66
07-07-11 73.59 74.09 73.46 3,696,400 74.00 51.12
07-07-10 74.02 74.30 73.49 4,651,200 73.62 50.86
07-07-09 73.92 74.36 73.80 2,952,000 74.08 51.18
07-07-06 73.45 73.75 73.33 4,698,000 73.50 50.78
07-07-05 73.82 73.83 72.43 3,160,900 72.92 50.38
Date Open High Low Vol Cls adjCls
07-07-03 73.45 73.64 73.17 2,033,600 73.51 50.78
07-07-02 72.95 73.38 72.86 4,948,400 73.30 50.64
07-06-29 72.05 72.49 71.75 3,755,900 72.14 49.84
07-06-28 71.82 72.05 71.56 5,446,200 71.80 49.60
07-06-27 70.24 70.95 70.10 4,991,400 70.95 49.02
07-06-26 71.30 71.30 70.09 5,031,400 70.40 48.64
07-06-25 70.22 70.69 69.76 6,496,800 70.11 48.44
07-06-22 70.17 70.52 69.21 6,089,200 69.76 48.19
07-06-21 69.49 69.53 68.80 5,048,000 69.23 47.83
Date Open High Low Vol Cls adjCls
07-06-20 69.94 70.00 68.75 4,447,800 68.89 47.59
07-06-19 69.98 69.98 69.37 5,720,300 69.71 48.16
07-06-18 69.59 69.67 69.20 3,537,800 69.27 47.86
07-06-15 69.77 70.05 69.18 6,806,300 69.29 47.87
07-06-14 68.47 68.97 68.36 2,726,500 68.86 47.57
07-06-13 67.80 68.39 67.62 4,062,900 68.36 47.23
07-06-12 67.92 68.12 66.87 4,648,100 66.95 46.25
07-06-11 66.64 67.50 66.58 2,627,900 67.19 46.42
07-06-08 66.95 66.97 66.20 3,373,100 66.97 46.27
Date Open High Low Vol Cls adjCls
07-06-07 66.41 67.15 65.93 3,229,300 66.18 45.72
07-06-06 67.39 67.42 66.51 2,487,400 66.72 46.09
07-06-05 67.76 67.86 67.16 3,372,200 67.46 46.60
07-06-04 67.86 68.55 67.86 4,765,800 68.36 47.23
07-06-01 66.75 67.71 66.70 3,533,800 67.61 46.71
07-05-31 67.09 67.63 66.81 3,467,500 67.01 46.29
07-05-30 66.44 67.59 66.38 3,502,600 67.53 46.65
07-05-29 67.72 67.92 67.04 2,555,500 67.25 46.46
07-05-25 67.30 67.77 67.23 2,997,600 67.77 46.82
Date Open High Low Vol Cls adjCls
07-05-24 68.40 68.60 66.92 3,442,500 67.25 46.46
07-05-23 68.83 68.93 68.08 3,765,100 68.14 47.07
07-05-22 69.00 69.01 68.14 3,726,500 68.18 47.10
07-05-21 69.95 69.96 69.27 5,331,300 69.44 47.97
07-05-18 68.84 69.21 68.59 4,303,600 68.90 47.60
07-05-17 66.79 67.98 66.51 4,132,200 67.67 46.75
07-05-16 66.57 66.59 65.69 2,674,500 66.38 45.86
07-05-15 66.28 66.84 66.10 3,084,800 66.11 45.67
07-05-14 66.56 66.98 66.44 2,611,100 66.73 46.10
Date Open High Low Vol Cls adjCls
07-05-11 66.29 66.83 66.26 3,123,500 66.60 46.01
07-05-10 66.89 67.04 65.84 3,916,600 66.00 45.60
07-05-09 67.60 67.75 67.00 3,261,800 67.62 46.72
07-05-08 68.02 68.39 67.80 2,978,200 68.37 46.81
07-05-07 68.25 68.69 68.21 2,222,100 68.62 46.98
07-05-04 68.90 69.47 68.30 3,218,100 68.51 46.90
07-05-03 68.75 68.89 68.34 3,110,200 68.61 46.97
07-05-02 67.23 68.00 67.16 3,255,300 67.96 46.52
07-05-01 67.74 67.95 67.13 4,144,400 67.32 46.09
Date Open High Low Vol Cls adjCls
07-04-30 67.84 68.15 67.32 3,702,300 67.32 46.09
07-04-27 67.45 67.94 67.22 2,780,800 67.72 46.36
07-04-26 68.18 68.39 67.77 3,547,600 68.02 46.57
07-04-25 68.57 69.05 68.43 4,139,600 69.00 47.24
07-04-24 68.79 68.82 67.71 4,165,800 67.76 46.39
07-04-23 69.02 69.75 68.68 3,262,800 68.74 47.06
07-04-20 68.52 68.79 68.19 3,833,800 68.67 47.01
07-04-19 68.07 68.73 68.06 4,116,700 68.65 47.00
07-04-18 68.92 69.14 68.74 3,465,900 68.94 47.20
Date Open High Low Vol Cls adjCls
07-04-17 69.50 69.58 68.86 4,306,800 69.01 47.24
07-04-16 68.88 68.91 68.42 3,642,500 68.76 47.07
07-04-13 68.37 68.61 68.06 4,862,200 68.41 46.83
07-04-12 66.34 67.41 66.17 3,803,600 67.41 46.15
07-04-11 66.41 66.75 65.85 3,825,000 66.00 45.18
07-04-10 65.48 65.84 65.42 2,546,900 65.82 45.06
07-04-09 64.91 65.59 64.74 1,581,100 64.84 44.39
07-04-05 65.38 65.64 65.20 2,289,600 65.25 44.67
07-04-04 64.62 65.09 64.42 2,420,600 65.09 44.56
Date Open High Low Vol Cls adjCls
07-04-03 65.07 65.30 64.78 3,027,600 65.18 44.62
07-04-02 65.36 65.39 64.76 2,716,900 65.04 44.53
07-03-30 65.22 65.22 64.63 4,328,100 64.75 44.33
07-03-29 65.75 65.86 65.32 5,214,500 65.75 45.01
07-03-28 65.26 65.40 64.66 6,283,200 64.70 44.29
07-03-27 64.19 64.45 63.92 3,226,400 64.25 43.98
07-03-26 64.57 64.60 63.99 4,777,300 64.39 44.08
07-03-23 63.18 64.08 63.10 5,315,200 63.70 43.61
07-03-22 61.78 62.72 61.64 4,340,100 62.26 42.62
Date Open High Low Vol Cls adjCls
07-03-21 60.77 61.68 60.50 3,587,800 61.50 42.10
07-03-20 59.91 60.31 59.76 2,223,800 60.28 41.27
07-03-19 59.76 60.40 59.60 2,855,500 60.10 41.14
07-03-16 59.75 60.11 59.35 2,567,100 59.57 40.78
07-03-15 59.33 60.12 59.26 3,573,700 59.73 40.89
07-03-14 59.55 60.00 58.99 6,734,700 59.93 41.03
07-03-13 60.45 61.05 59.65 5,368,800 59.75 40.90
07-03-12 60.54 61.07 60.54 3,632,100 60.97 41.74
07-03-09 60.80 61.19 60.62 5,146,200 61.19 41.89
Date Open High Low Vol Cls adjCls
07-03-08 60.90 61.12 60.65 4,359,000 60.73 41.57
07-03-07 59.50 60.96 59.42 8,208,400 60.68 41.54
07-03-06 59.16 59.60 58.89 5,748,600 59.53 40.75
07-03-05 58.66 59.62 58.62 6,371,600 58.80 40.25
07-03-02 60.58 60.78 59.84 4,919,600 60.09 41.14
07-03-01 61.00 61.49 60.33 5,546,000 61.06 41.80
07-02-28 62.31 62.35 61.30 4,948,400 61.54 42.13
07-02-27 63.04 63.45 61.60 4,943,500 61.87 42.36
07-02-26 64.26 64.40 63.65 3,960,400 63.89 43.74
Date Open High Low Vol Cls adjCls
07-02-23 62.87 63.41 62.72 5,450,600 63.16 43.24
07-02-22 61.31 61.87 61.18 4,532,700 61.79 42.30
07-02-21 61.55 61.69 60.97 3,978,000 61.50 42.10
07-02-20 61.96 62.39 61.90 2,921,000 62.25 42.19
07-02-16 62.61 62.89 62.43 2,475,100 62.66 42.47
07-02-15 63.03 63.16 62.66 3,176,400 63.09 42.76
07-02-14 62.75 63.06 62.44 3,586,200 62.83 42.58
07-02-13 61.97 62.86 61.94 3,763,900 62.81 42.57
07-02-12 62.20 62.34 62.05 3,345,500 62.18 42.14
Date Open High Low Vol Cls adjCls
07-02-09 63.04 63.25 62.82 3,708,700 62.90 42.63
07-02-08 62.57 63.63 62.55 4,868,000 63.50 43.04
07-02-07 63.90 63.96 63.21 3,223,700 63.48 43.02
07-02-06 63.02 63.47 62.92 3,778,100 63.25 42.87
07-02-05 63.71 63.95 63.58 3,462,000 63.79 43.23
07-02-02 63.36 63.77 63.01 2,711,900 63.65 43.14
07-02-01 63.72 64.03 63.53 3,389,500 63.76 43.21
07-01-31 62.81 63.64 62.51 5,947,100 63.51 43.04
07-01-30 63.08 63.75 62.96 3,894,200 63.60 43.11
Date Open High Low Vol Cls adjCls
07-01-29 63.17 63.40 62.80 3,364,200 62.83 42.58
07-01-26 63.91 64.03 63.33 2,562,400 63.73 43.19
07-01-25 64.54 64.54 63.56 2,894,400 63.65 43.14
07-01-24 65.25 65.36 64.46 4,186,700 65.06 44.10
07-01-23 64.54 65.30 64.50 4,422,600 65.22 44.20
07-01-22 64.75 64.84 63.66 2,866,400 63.91 43.32
07-01-19 63.81 64.56 63.81 3,719,100 64.52 43.73
07-01-18 64.28 64.45 63.26 5,587,200 63.61 43.11
07-01-17 62.70 63.70 62.70 5,355,900 63.59 43.10
Date Open High Low Vol Cls adjCls
07-01-16 64.37 64.50 63.03 4,883,000 63.28 42.89
07-01-12 62.36 64.78 62.22 9,976,100 64.64 43.81
07-01-11 62.00 62.75 61.55 5,941,900 61.59 41.74
07-01-10 61.93 62.02 61.29 4,895,000 61.47 41.66
07-01-09 62.30 62.73 61.85 8,270,300 62.44 42.32
07-01-08 65.00 65.16 64.09 3,783,900 64.29 43.57
07-01-05 64.92 65.05 64.26 3,399,300 64.97 44.03
07-01-04 65.66 65.70 65.04 4,288,600 65.11 44.13
07-01-03 67.27 67.27 65.75 5,357,400 65.98 44.72
Date Open High Low Vol Cls adjCls
06-12-29 67.01 67.40 66.94 1,298,100 67.10 45.48
06-12-28 67.13 67.33 66.91 1,560,900 67.20 45.55
06-12-27 67.27 67.44 67.03 2,089,800 67.33 45.63
06-12-26 66.94 66.94 66.28 1,305,400 66.68 45.19
06-12-22 67.30 67.30 66.41 1,883,100 66.53 45.09
06-12-21 66.52 66.93 66.20 2,966,700 66.91 45.35
06-12-20 67.45 67.58 66.90 2,885,300 66.91 45.35
06-12-19 67.20 68.25 67.09 2,919,600 67.89 46.01
06-12-18 67.73 67.88 66.73 3,754,400 66.75 45.24
Date Open High Low Vol Cls adjCls
06-12-15 68.26 68.33 67.64 2,129,500 67.88 46.01
06-12-14 67.73 68.18 67.68 5,134,100 68.06 46.13
06-12-13 68.11 68.67 67.96 2,717,600 68.59 46.49
06-12-12 68.37 68.62 67.87 2,576,000 68.25 46.26
06-12-11 67.87 68.73 67.84 2,052,600 68.30 46.29
06-12-08 68.53 68.88 68.28 3,665,000 68.50 46.43
06-12-07 68.09 68.50 67.70 3,257,100 68.17 46.20
06-12-06 68.15 68.76 67.76 4,498,600 67.96 46.06
06-12-05 68.30 68.77 67.99 3,898,800 68.62 46.51
Date Open High Low Vol Cls adjCls
06-12-04 67.67 67.78 67.20 2,639,900 67.56 45.79
06-12-01 67.76 68.05 67.12 3,498,400 67.92 46.03
06-11-30 68.05 68.20 67.62 3,408,600 68.08 46.14
06-11-29 67.35 68.30 67.11 3,716,200 68.07 46.14
06-11-28 66.69 67.37 66.65 2,672,800 67.35 45.65
06-11-27 66.61 66.84 66.14 2,921,500 66.42 45.02
06-11-24 66.00 66.61 65.75 1,838,000 66.50 45.07
06-11-22 66.95 67.13 66.28 2,350,500 66.61 45.15
06-11-21 66.65 67.07 66.49 2,713,300 67.01 45.42
Date Open High Low Vol Cls adjCls
06-11-20 66.00 66.75 66.00 2,701,200 66.23 44.89
06-11-17 66.01 66.50 65.95 4,922,000 66.38 44.99
06-11-16 68.06 68.38 66.50 3,697,300 66.62 45.15
06-11-15 67.02 67.75 66.85 3,914,000 67.64 45.84
06-11-14 67.37 67.66 66.83 3,570,800 67.63 45.84
06-11-13 67.10 67.59 66.88 4,022,800 67.13 45.50
06-11-10 69.11 69.11 68.08 2,260,300 68.44 46.39
06-11-09 68.39 68.89 68.14 3,165,700 68.40 46.36
06-11-08 67.60 68.87 67.54 3,365,900 68.77 46.61
Date Open High Low Vol Cls adjCls
06-11-07 68.90 68.98 67.98 2,981,700 68.12 45.77
06-11-06 67.91 68.46 67.71 2,469,100 68.31 45.90
06-11-03 66.95 67.50 66.81 3,751,400 67.35 45.25
06-11-02 66.93 67.50 66.87 2,525,900 67.25 45.19
06-11-01 67.51 67.79 66.91 4,100,000 67.20 45.15
06-10-31 66.60 67.24 66.12 3,310,100 67.10 45.08
06-10-30 67.72 67.77 66.90 3,426,200 67.08 45.07
06-10-27 68.63 68.69 67.90 2,528,700 68.06 45.73
06-10-26 69.46 69.49 67.93 4,639,400 68.45 45.99
Date Open High Low Vol Cls adjCls
06-10-25 68.17 69.40 68.15 3,460,300 69.22 46.51
06-10-24 67.88 68.58 67.81 3,646,500 68.30 45.89
06-10-23 66.63 67.98 66.54 3,188,500 67.86 45.59
06-10-20 68.39 68.39 67.53 2,571,800 67.80 45.55
06-10-19 66.98 68.12 66.98 3,428,400 68.08 45.74
06-10-18 67.50 67.74 66.50 4,393,700 66.55 44.71
06-10-17 68.34 68.34 67.35 3,466,600 67.76 45.53
06-10-16 66.93 67.68 66.86 3,403,100 67.53 45.37
06-10-13 65.95 66.45 65.71 3,209,200 65.97 44.32
Date Open High Low Vol Cls adjCls
06-10-12 64.33 65.07 64.11 3,519,400 65.07 43.72
06-10-11 64.08 64.32 63.54 3,201,700 63.86 42.91
06-10-10 63.82 64.80 63.74 3,405,900 64.53 43.36
06-10-09 64.88 64.97 64.07 2,832,600 64.32 43.22
06-10-06 64.39 64.69 63.90 2,931,300 64.69 43.46
06-10-05 64.85 65.01 64.55 3,793,300 64.82 43.55
06-10-04 64.15 65.05 64.00 6,077,400 65.05 43.71
06-10-03 64.32 64.46 63.52 4,055,800 63.72 42.81
06-10-02 65.82 66.24 65.34 2,758,300 65.38 43.93
Date Open High Low Vol Cls adjCls
06-09-29 65.52 65.76 65.03 2,630,800 65.58 44.06
06-09-28 66.17 66.28 65.66 3,377,200 65.80 44.21
06-09-27 65.60 66.28 65.09 4,362,000 66.20 44.48
06-09-26 64.32 65.29 64.32 5,093,000 65.08 43.73
06-09-25 64.75 65.24 63.81 5,100,000 65.06 43.71
06-09-22 66.48 66.48 65.09 3,596,800 65.20 43.81
06-09-21 65.36 66.10 65.05 3,723,000 65.96 44.32
06-09-20 65.96 66.39 64.92 5,818,700 65.00 43.67
06-09-19 65.88 66.08 64.66 3,490,000 65.20 43.81
Date Open High Low Vol Cls adjCls
06-09-18 65.29 65.73 64.59 4,627,400 65.55 44.04
06-09-15 65.28 65.28 64.45 4,127,000 64.86 43.58
06-09-14 66.83 66.94 65.69 4,019,400 65.85 44.24
06-09-13 65.80 66.80 65.57 3,908,000 66.65 44.78
06-09-12 65.62 65.76 64.70 5,060,100 65.26 43.85
06-09-11 65.31 65.44 64.65 5,817,300 64.89 43.60
06-09-08 66.30 66.46 65.55 3,611,800 65.82 44.22
06-09-07 66.19 66.40 65.63 4,143,200 65.76 44.18
06-09-06 67.52 67.67 66.72 3,641,900 66.93 44.97
Date Open High Low Vol Cls adjCls
06-09-05 67.81 68.60 67.71 3,585,600 68.60 46.09
06-09-01 67.88 68.14 67.73 2,174,400 68.00 45.69
06-08-31 68.22 68.42 67.91 5,350,500 68.05 45.72
06-08-30 68.11 68.30 67.13 6,662,700 67.82 45.57
06-08-29 68.38 68.38 66.91 6,198,600 67.30 45.22
06-08-28 68.20 68.32 67.63 2,826,600 68.30 45.89
06-08-25 68.26 68.85 68.10 3,112,100 68.31 45.90
06-08-24 68.91 69.00 68.12 3,407,700 68.93 46.31
06-08-23 69.95 70.10 68.83 1,867,900 69.12 46.44
Date Open High Low Vol Cls adjCls
06-08-22 69.80 70.05 69.49 1,771,300 69.85 46.93
06-08-21 70.00 70.78 70.00 2,189,700 70.22 47.18
06-08-18 69.63 69.97 69.10 2,575,600 69.97 47.01
06-08-17 68.85 69.18 68.18 4,072,200 69.04 46.39
06-08-16 69.53 69.53 68.27 4,195,700 68.53 46.05
06-08-15 69.99 70.06 69.41 4,130,500 69.84 46.93
06-08-14 70.10 70.10 69.25 2,838,100 69.30 46.56
06-08-11 69.17 69.64 69.04 2,225,200 69.32 46.58
06-08-10 70.18 70.18 69.21 4,021,800 69.76 46.87
Date Open High Low Vol Cls adjCls
06-08-09 70.57 71.00 70.25 4,219,200 70.26 47.21
06-08-08 69.85 70.51 69.53 4,784,200 70.14 46.73
06-08-07 71.06 71.54 70.24 6,166,200 70.45 46.94
06-08-04 72.52 72.81 72.00 2,175,000 72.54 48.33
06-08-03 72.35 72.46 71.91 2,334,000 72.00 47.97
06-08-02 72.88 73.28 72.45 2,757,500 72.78 48.49
06-08-01 72.17 72.50 71.57 2,130,600 72.50 48.30
06-07-31 72.22 72.89 72.19 2,619,600 72.52 48.32
06-07-28 72.42 72.98 72.36 5,498,700 72.38 48.22
Date Open High Low Vol Cls adjCls
06-07-27 72.78 72.85 71.48 4,260,700 71.77 47.82
06-07-26 69.73 71.00 69.62 5,890,300 70.80 47.17
06-07-25 70.03 70.26 69.25 4,238,100 69.51 46.31
06-07-24 69.51 70.54 69.32 4,150,800 69.74 46.46
06-07-21 69.09 69.22 68.15 2,613,300 68.19 45.43
06-07-20 69.82 69.82 68.45 4,087,100 68.60 45.70
06-07-19 68.75 69.98 68.69 4,441,900 69.68 46.42
06-07-18 69.90 69.98 68.81 3,586,700 69.50 46.30
06-07-17 70.12 70.56 69.01 2,724,100 69.58 46.36
Date Open High Low Vol Cls adjCls
06-07-14 71.23 71.59 70.72 2,598,300 71.37 47.55
06-07-13 70.48 71.38 70.16 3,568,900 70.98 47.29
06-07-12 70.46 70.62 69.94 3,731,600 70.35 46.87
06-07-11 71.12 71.40 70.34 3,316,400 71.37 47.55
06-07-10 71.01 71.33 70.62 3,381,300 70.90 47.24
06-07-07 71.52 71.92 70.92 4,458,200 71.15 47.40
06-07-06 70.35 70.77 70.11 3,597,700 70.21 46.78
06-07-05 69.68 70.28 69.16 2,769,400 70.02 46.65
06-07-03 70.30 70.82 70.17 1,198,200 70.36 46.88
Date Open High Low Vol Cls adjCls
06-06-30 69.94 70.11 69.55 3,489,000 69.61 46.38
06-06-29 67.62 69.25 67.62 5,566,500 69.25 46.14
06-06-28 67.62 68.06 67.30 2,264,200 67.97 45.28
06-06-27 67.14 67.71 66.90 4,103,400 66.96 44.61
06-06-26 66.96 67.54 66.33 2,295,600 67.47 44.95
06-06-23 67.10 67.74 66.90 2,136,100 67.03 44.66
06-06-22 66.43 66.87 65.88 3,357,400 66.39 44.23
06-06-21 65.80 67.27 65.80 3,529,800 67.01 44.65
06-06-20 65.26 66.75 65.19 3,939,800 65.70 43.77
Date Open High Low Vol Cls adjCls
06-06-19 66.73 66.79 64.96 2,843,400 65.33 43.53
06-06-16 66.54 66.80 66.14 4,530,900 66.70 44.44
06-06-15 66.17 67.43 65.93 4,032,700 67.07 44.69
06-06-14 65.19 65.83 64.19 5,113,000 65.18 43.43
06-06-13 65.40 66.00 64.33 4,486,400 64.67 43.09
06-06-12 67.58 67.78 66.38 2,865,600 66.47 44.29
06-06-09 67.77 68.42 66.97 7,092,800 67.48 44.96
06-06-08 66.90 68.31 66.20 4,547,700 68.18 45.42
06-06-07 69.83 69.97 68.38 3,574,800 68.54 45.66
Date Open High Low Vol Cls adjCls
06-06-06 70.45 70.74 69.68 3,597,800 70.06 46.68
06-06-05 72.12 72.38 70.81 2,922,700 70.82 47.18
06-06-02 71.68 72.09 70.89 2,592,200 71.90 47.90
06-06-01 69.61 71.16 69.40 3,147,900 71.08 47.36
06-05-31 70.41 70.86 69.97 3,348,700 70.70 47.10
06-05-30 71.45 71.80 70.00 3,410,100 70.16 46.74
06-05-26 71.14 71.70 70.65 1,623,900 71.62 47.72
06-05-25 70.80 72.00 70.39 3,267,700 71.62 47.72
06-05-24 69.91 70.15 68.90 5,279,700 69.54 46.33
Date Open High Low Vol Cls adjCls
06-05-23 71.10 71.93 70.65 3,791,200 70.75 47.14
06-05-22 69.63 70.51 68.50 5,190,500 70.19 46.76
06-05-19 70.29 71.10 69.90 4,012,600 70.83 47.19
06-05-18 70.43 70.88 69.60 3,485,600 69.85 46.54
06-05-17 71.83 72.28 69.54 6,611,000 70.43 46.92
06-05-16 72.81 73.50 72.33 3,495,700 72.83 48.52
06-05-15 73.03 73.50 72.58 3,590,800 73.45 48.94
06-05-12 75.89 76.05 74.41 3,787,600 74.64 49.73
06-05-11 76.52 76.67 75.47 2,860,600 75.52 50.31
Date Open High Low Vol Cls adjCls
06-05-10 75.98 76.34 75.31 2,791,800 76.34 50.86
06-05-09 75.72 76.45 75.70 2,721,000 76.27 50.44
06-05-08 75.47 75.97 75.20 2,818,700 75.62 50.01
06-05-05 75.77 76.47 75.65 3,777,700 76.47 50.57
06-05-04 75.07 75.85 74.50 4,620,200 75.26 49.77
06-05-03 76.15 76.17 74.71 3,885,600 75.05 49.63
06-05-02 75.63 76.42 75.57 4,284,800 76.30 50.46
06-05-01 74.25 74.98 74.19 2,900,800 74.40 49.20
06-04-28 74.01 74.50 73.72 2,487,200 73.72 48.75
Date Open High Low Vol Cls adjCls
06-04-27 73.05 74.25 72.72 4,667,400 73.71 48.75
06-04-26 74.93 75.16 73.59 4,160,700 73.74 48.77
06-04-25 76.20 76.42 74.60 3,112,100 74.88 49.52
06-04-24 76.85 76.85 75.58 3,300,000 75.82 50.14
06-04-21 75.65 76.47 75.28 4,815,200 76.30 50.46
06-04-20 75.72 76.00 74.62 3,952,900 74.91 49.54
06-04-19 74.99 75.84 74.57 3,899,800 75.77 50.11
06-04-18 74.36 75.08 74.10 3,857,800 75.08 49.65
06-04-17 72.60 73.02 72.60 2,659,800 72.95 48.24
Date Open High Low Vol Cls adjCls
06-04-13 72.10 72.43 71.80 1,915,500 72.21 47.75
06-04-12 72.68 72.99 72.05 3,109,600 72.26 47.79
06-04-11 72.84 73.25 72.13 3,775,300 72.39 47.87
06-04-10 72.50 72.51 72.10 3,533,600 72.32 47.83
06-04-07 72.07 72.10 70.90 4,788,400 70.91 46.89
06-04-06 70.93 70.98 70.11 2,847,500 70.55 46.66
06-04-05 70.52 71.19 70.26 2,489,800 71.04 46.98
06-04-04 69.83 70.65 69.75 2,462,400 70.30 46.49
06-04-03 69.50 70.48 69.49 2,563,800 69.68 46.08
Date Open High Low Vol Cls adjCls
06-03-31 69.50 69.63 68.63 2,107,800 68.94 45.59
06-03-30 70.16 70.68 69.64 2,637,500 69.77 46.14
06-03-29 69.41 69.89 69.32 2,152,500 69.78 46.15
06-03-28 69.63 69.83 68.80 2,657,500 68.95 45.60
06-03-27 69.20 69.56 69.06 2,531,200 69.53 45.98
06-03-24 68.80 69.95 68.80 3,486,500 69.48 45.95
06-03-23 68.20 68.50 67.70 2,771,200 68.50 45.30
06-03-22 68.75 69.33 68.33 2,405,200 68.67 45.41
06-03-21 68.42 68.99 68.15 2,281,500 68.25 45.14
Date Open High Low Vol Cls adjCls
06-03-20 69.75 69.79 68.53 2,927,700 68.75 45.47
06-03-17 70.06 70.06 69.33 1,931,600 69.53 45.98
06-03-16 69.44 69.97 69.18 2,755,400 69.90 46.23
06-03-15 69.85 69.95 69.42 5,549,000 69.92 46.24
06-03-14 67.80 68.69 67.69 3,106,600 68.53 45.32
06-03-13 66.98 67.65 66.87 2,812,200 67.59 44.70
06-03-10 65.81 66.45 65.60 3,402,700 66.42 43.93
06-03-09 66.30 66.47 65.92 2,153,000 66.01 43.65
06-03-08 65.88 66.32 65.35 3,171,100 66.12 43.73
Date Open High Low Vol Cls adjCls
06-03-07 65.67 66.08 65.55 2,428,700 66.02 43.66
06-03-06 67.42 67.42 66.21 2,549,600 66.22 43.79
06-03-03 67.40 67.49 66.82 2,242,500 67.15 44.41
06-03-02 66.45 66.94 66.28 5,150,200 66.91 44.25
06-03-01 66.92 67.25 66.67 2,258,000 67.18 44.43
06-02-28 66.25 66.65 66.01 2,494,200 66.42 43.93
06-02-27 67.24 67.44 66.99 1,844,400 67.00 44.31
06-02-24 67.80 68.05 67.56 1,931,400 67.60 44.71
06-02-23 67.57 68.04 67.13 2,818,300 67.40 44.57
Date Open High Low Vol Cls adjCls
06-02-22 68.11 68.30 67.47 3,149,300 67.81 44.84
06-02-21 69.47 69.80 68.90 3,669,800 69.20 45.39
06-02-17 68.79 68.88 68.32 2,823,600 68.51 44.94
06-02-16 67.56 68.46 67.56 3,072,500 68.41 44.87
06-02-15 67.80 68.42 66.73 3,932,700 67.20 44.08
06-02-14 66.65 67.50 66.50 3,475,900 67.09 44.01
06-02-13 67.16 67.79 66.97 3,045,300 67.30 44.15
06-02-10 67.88 68.08 66.93 4,645,700 67.38 44.20
06-02-09 67.75 68.20 67.05 3,764,600 67.26 44.12
Date Open High Low Vol Cls adjCls
06-02-08 67.33 67.36 66.60 5,860,800 67.20 44.08
06-02-07 67.75 68.15 67.06 5,089,600 67.50 44.28
06-02-06 70.21 70.53 69.39 2,448,600 69.97 45.90
06-02-03 69.59 69.84 69.10 3,145,400 69.14 45.35
06-02-02 70.92 70.92 69.59 6,089,200 69.61 45.66
06-02-01 71.99 72.58 71.01 3,516,100 71.12 46.65
06-01-31 72.86 72.88 72.04 3,768,400 72.31 47.43
06-01-30 72.30 72.72 72.09 4,556,700 72.27 47.41
06-01-27 71.06 71.39 70.64 3,356,000 71.01 46.58
Date Open High Low Vol Cls adjCls
06-01-26 70.33 70.45 69.65 3,802,900 70.04 45.94
06-01-25 71.26 71.28 69.70 5,119,900 70.13 46.00
06-01-24 71.06 71.46 70.34 3,361,600 70.54 46.27
06-01-23 70.30 70.92 69.96 3,475,800 70.75 46.41
06-01-20 71.04 71.14 69.68 4,279,500 70.18 46.03
06-01-19 69.68 70.33 69.40 3,694,000 70.29 46.11
06-01-18 70.21 70.24 68.94 3,418,800 69.48 45.58
06-01-17 70.10 70.41 69.77 5,097,000 70.41 46.19
06-01-13 68.70 69.77 68.70 4,853,800 69.72 45.73
Date Open High Low Vol Cls adjCls
06-01-12 68.64 69.07 67.69 4,397,100 67.95 44.57
06-01-11 67.33 68.17 67.01 3,669,100 67.90 44.54
06-01-10 68.10 68.54 68.03 2,748,700 68.18 44.72
06-01-09 68.45 68.54 67.88 4,124,400 68.11 44.68
06-01-06 67.95 68.35 67.82 3,946,800 68.00 44.60
06-01-05 67.17 67.20 66.48 4,222,700 66.50 43.62
06-01-04 66.95 67.00 66.51 4,587,500 66.85 43.85
06-01-03 65.50 66.56 65.47 5,786,300 66.42 43.57
05-12-30 63.70 64.51 63.69 1,869,500 64.22 42.12
Date Open High Low Vol Cls adjCls
05-12-29 64.26 64.71 64.00 1,995,200 64.20 42.11
05-12-28 63.90 64.50 63.83 2,397,400 64.10 42.05
05-12-27 64.75 64.75 63.26 2,979,200 63.33 41.54
05-12-23 64.52 65.11 64.22 1,230,900 64.80 42.51
05-12-22 65.08 65.24 64.65 1,999,200 64.77 42.49
05-12-21 65.63 65.66 65.00 4,372,800 65.10 42.70
05-12-20 65.57 65.73 64.93 3,729,200 65.00 42.64
05-12-19 65.72 65.96 65.21 2,587,900 65.28 42.82
05-12-16 66.54 66.68 65.44 3,014,600 65.72 43.11
Date Open High Low Vol Cls adjCls
05-12-15 66.60 66.66 65.75 3,390,500 66.25 43.46
05-12-14 67.06 67.35 66.81 2,812,400 67.25 44.11
05-12-13 67.63 67.68 66.79 4,135,000 66.88 43.87
05-12-12 67.30 67.52 66.90 2,756,800 67.33 44.16
05-12-09 67.43 67.61 66.81 3,400,300 67.12 44.03
05-12-08 67.81 68.50 67.57 3,014,000 68.42 44.88
05-12-07 68.33 68.38 67.02 3,942,300 67.33 44.16
05-12-06 68.17 69.25 68.04 2,232,000 68.76 45.10
05-12-05 68.60 69.09 68.46 2,730,600 68.55 44.97
Date Open High Low Vol Cls adjCls
05-12-02 68.15 68.24 67.69 2,394,100 68.11 44.68
05-12-01 67.06 68.08 67.00 3,795,700 67.80 44.47
05-11-30 66.13 66.49 65.45 2,505,400 65.84 43.19
05-11-29 66.49 66.50 65.94 2,719,900 65.97 43.27
05-11-28 67.33 67.38 66.11 2,564,400 66.11 43.36
05-11-25 68.01 68.13 67.76 640,600 67.83 44.49
05-11-23 68.15 68.30 67.61 2,082,400 67.85 44.51
05-11-22 68.01 68.50 67.82 3,329,700 68.39 44.86
05-11-21 67.38 67.69 67.04 2,830,600 67.58 44.33
Date Open High Low Vol Cls adjCls
05-11-18 66.60 66.60 65.86 3,539,800 66.43 43.57
05-11-17 66.15 66.23 65.30 3,463,200 65.60 43.03
05-11-16 64.52 65.25 64.31 5,028,600 65.06 42.68
05-11-15 65.52 66.22 65.13 3,398,500 65.26 42.81
05-11-14 65.42 65.54 65.04 2,189,000 65.50 42.96
05-11-11 64.35 64.87 64.25 2,031,400 64.72 42.45
05-11-10 65.27 65.28 64.24 3,170,300 64.30 42.18
05-11-09 66.65 66.65 65.42 3,164,000 65.60 43.03
05-11-08 65.76 66.66 65.76 2,862,300 66.50 43.62
Date Open High Low Vol Cls adjCls
05-11-07 66.62 66.75 66.15 3,324,900 66.49 43.26
05-11-04 68.69 68.71 66.73 4,155,200 66.87 43.51
05-11-03 67.90 68.87 67.57 4,256,300 68.50 44.57
05-11-02 66.29 67.32 66.29 3,431,700 67.30 43.79
05-11-01 66.28 66.60 66.05 3,180,400 66.25 43.11
05-10-31 67.21 67.57 66.13 6,341,100 66.40 43.20
05-10-28 65.98 66.50 65.31 3,619,200 66.46 43.24
05-10-27 66.21 66.39 65.15 3,068,500 65.15 42.39
05-10-26 66.33 67.10 65.95 4,761,200 66.07 42.99
Date Open High Low Vol Cls adjCls
05-10-25 65.41 66.04 65.10 4,153,100 65.42 42.57
05-10-24 64.77 65.65 64.65 4,143,900 64.65 42.07
05-10-21 63.96 64.90 63.84 3,381,700 64.28 41.82
05-10-20 65.33 65.34 63.41 5,804,700 63.82 41.53
05-10-19 64.39 65.40 64.01 5,597,800 65.34 42.51
05-10-18 65.20 65.40 64.26 4,193,600 64.26 41.81
05-10-17 66.70 66.79 66.13 2,429,300 66.63 43.35
05-10-14 65.61 66.21 64.93 3,294,300 66.21 43.08
05-10-13 65.00 65.58 64.62 4,135,200 65.46 42.59
Date Open High Low Vol Cls adjCls
05-10-12 67.15 67.15 66.15 2,812,300 66.42 43.22
05-10-11 66.80 67.20 66.48 3,148,800 67.10 43.66
05-10-10 66.89 66.93 65.57 4,707,200 66.40 43.20
05-10-07 66.48 66.61 65.46 4,431,400 65.87 42.86
05-10-06 66.00 66.30 65.15 7,872,100 65.60 42.68
05-10-05 67.75 67.97 66.42 6,317,100 66.50 43.27
05-10-04 69.75 69.82 68.62 3,696,600 68.80 44.77
05-10-03 71.13 71.25 70.44 2,348,900 70.60 45.94
05-09-30 71.70 72.00 70.85 2,564,100 70.85 46.10
Date Open High Low Vol Cls adjCls
05-09-29 72.37 72.49 72.04 3,711,300 72.11 46.92
05-09-28 71.73 72.37 71.37 3,411,200 72.27 47.02
05-09-27 70.92 71.19 70.76 2,211,100 71.05 46.23
05-09-26 70.01 71.32 69.87 2,988,700 71.31 46.40
05-09-23 70.25 70.67 70.07 2,556,100 70.48 45.86
05-09-22 71.48 71.88 70.71 3,654,500 71.37 46.44
05-09-21 72.32 72.66 71.61 3,683,900 71.90 46.78
05-09-20 72.00 72.27 71.18 3,930,500 71.40 46.46
05-09-19 71.28 72.09 71.27 3,237,400 71.65 46.62
Date Open High Low Vol Cls adjCls
05-09-16 70.90 70.91 70.40 3,077,200 70.61 45.94
05-09-15 70.25 70.35 69.35 4,280,400 69.96 45.52
05-09-14 69.19 69.40 68.90 3,374,700 69.17 45.01
05-09-13 68.91 69.36 68.80 3,851,800 68.82 44.78
05-09-12 70.22 70.32 69.59 3,562,500 69.83 45.44
05-09-09 69.95 70.89 69.87 3,544,100 70.74 46.03
05-09-08 69.60 69.85 68.89 3,249,500 69.10 44.96
05-09-07 69.69 70.32 69.48 3,381,600 69.51 45.23
05-09-06 70.23 70.40 69.86 4,018,000 70.15 45.64
Date Open High Low Vol Cls adjCls
05-09-02 69.83 70.13 69.42 3,182,900 69.80 45.42
05-09-01 69.65 70.22 69.61 3,468,000 69.95 45.51
05-08-31 67.59 68.53 67.34 4,391,900 68.38 44.49
05-08-30 66.08 66.96 66.03 3,252,200 66.80 43.46
05-08-29 66.75 66.97 65.85 1,898,500 66.35 43.17
05-08-26 67.00 67.13 66.12 2,402,300 66.12 43.02
05-08-25 67.43 67.48 66.84 2,217,900 67.17 43.70
05-08-24 67.10 67.57 66.99 3,313,900 67.40 43.85
05-08-23 67.46 67.54 66.99 2,990,700 67.12 43.67
Date Open High Low Vol Cls adjCls
05-08-22 68.05 68.37 67.28 3,419,300 67.70 44.05
05-08-19 68.11 68.20 67.93 2,539,200 68.06 44.28
05-08-18 67.47 67.66 66.72 3,276,900 67.20 43.72
05-08-17 68.88 69.55 67.79 4,551,200 67.96 44.22
05-08-16 69.19 69.56 68.76 3,708,100 68.76 44.74
05-08-15 69.90 70.23 69.68 2,401,800 69.92 45.49
05-08-12 70.85 70.92 70.40 2,710,900 70.55 45.90
05-08-11 71.05 71.25 70.25 4,420,500 70.58 45.92
05-08-10 70.62 70.70 70.06 4,104,300 70.58 45.92
Date Open High Low Vol Cls adjCls
05-08-09 70.65 70.78 69.94 5,171,600 70.18 45.31
05-08-08 69.05 69.70 69.05 3,713,400 69.20 44.68
05-08-05 68.27 68.29 67.60 2,521,500 67.90 43.84
05-08-04 68.07 68.67 67.90 3,340,800 68.03 43.93
05-08-03 68.51 68.78 68.10 5,077,300 68.22 44.05
05-08-02 66.97 67.51 66.97 2,533,700 67.51 43.59
05-08-01 66.78 67.00 66.37 2,828,400 66.63 43.02
05-07-29 66.94 66.99 65.88 3,734,900 65.88 42.54
05-07-28 66.96 66.96 66.12 4,124,300 66.55 42.97
Date Open High Low Vol Cls adjCls
05-07-27 65.73 66.45 65.65 3,015,600 66.23 42.76
05-07-26 65.92 66.10 65.50 2,913,100 65.50 42.29
05-07-25 66.85 67.34 66.55 4,064,700 66.88 43.18
05-07-22 65.09 65.95 65.05 2,465,900 65.95 42.58
05-07-21 64.73 65.02 64.52 2,495,900 64.84 41.87
05-07-20 64.65 65.65 64.42 3,663,900 65.53 42.31
05-07-19 65.69 65.96 65.22 3,344,600 65.96 42.59
05-07-18 65.40 65.67 65.25 2,710,700 65.49 42.29
05-07-15 65.08 65.26 64.91 2,840,400 65.03 41.99
Date Open High Low Vol Cls adjCls
05-07-14 66.07 66.26 64.80 4,519,900 65.06 42.01
05-07-13 65.80 66.03 65.38 2,715,200 65.70 42.42
05-07-12 66.34 66.41 65.64 5,921,900 65.70 42.42
05-07-11 66.26 66.94 66.12 3,925,700 66.43 42.89
05-07-08 65.99 66.83 65.96 4,535,400 66.31 42.82
05-07-07 64.40 65.35 64.16 3,871,400 65.21 42.11
05-07-06 66.57 66.70 65.40 4,849,900 65.52 42.31
05-07-05 64.80 66.00 64.75 4,397,900 66.00 42.62
05-07-01 63.00 63.39 62.84 1,968,800 63.23 40.83
Date Open High Low Vol Cls adjCls
05-06-30 62.95 63.13 62.25 4,136,500 62.38 40.28
05-06-29 63.84 63.97 63.38 2,619,800 63.55 41.03
05-06-28 64.57 64.86 64.16 3,867,500 64.40 41.58
05-06-27 63.86 64.21 63.82 2,151,000 64.05 41.36
05-06-24 63.95 64.04 63.44 1,923,700 63.50 41.00
05-06-23 63.63 64.40 63.51 2,731,000 63.64 41.09
05-06-22 63.78 64.09 63.41 2,982,600 63.51 41.01
05-06-21 64.20 64.44 63.66 2,847,900 63.78 41.18
05-06-20 64.80 64.94 64.47 2,373,800 64.70 41.78
Date Open High Low Vol Cls adjCls
05-06-17 64.16 64.67 64.12 2,695,000 64.67 41.76
05-06-16 63.07 63.39 62.73 2,066,400 63.27 40.85
05-06-15 62.56 62.99 62.34 2,329,000 62.76 40.52
05-06-14 62.51 62.89 62.46 1,545,900 62.73 40.50
05-06-13 61.96 62.70 61.70 2,261,000 62.40 40.29
05-06-10 62.59 62.71 61.70 2,212,000 62.17 40.14
05-06-09 61.34 62.26 61.14 2,856,700 62.19 40.16
05-06-08 61.77 62.13 61.05 2,661,200 61.05 39.42
05-06-07 61.46 61.85 61.41 1,971,400 61.49 39.70
Date Open High Low Vol Cls adjCls
05-06-06 61.42 61.45 60.90 2,207,800 61.32 39.59
05-06-03 60.98 61.33 60.73 2,716,700 61.33 39.60
05-06-02 61.10 61.47 61.01 2,039,400 61.20 39.52
05-06-01 60.52 61.23 60.48 3,399,000 61.07 39.43
05-05-31 60.62 60.71 60.20 3,084,300 60.20 38.87
05-05-27 60.87 61.66 60.61 1,913,300 61.38 39.63
05-05-26 61.32 61.33 61.03 2,213,800 61.23 39.54
05-05-25 60.56 60.95 60.37 2,492,800 60.70 39.19
05-05-24 60.02 60.08 59.75 2,714,200 60.05 38.77
Date Open High Low Vol Cls adjCls
05-05-23 59.55 59.87 59.50 2,490,300 59.77 38.59
05-05-20 59.70 59.84 59.39 2,141,900 59.50 38.42
05-05-19 59.61 60.33 59.57 3,003,500 59.98 38.73
05-05-18 59.88 60.18 59.50 4,090,200 59.75 38.58
05-05-17 58.70 59.24 58.62 2,762,200 59.12 38.17
05-05-16 58.33 58.55 57.95 3,422,100 58.45 37.74
05-05-13 58.95 59.12 58.24 3,771,500 58.57 37.82
05-05-12 60.30 60.33 59.10 3,641,300 59.20 38.22
05-05-11 60.65 60.73 60.14 2,413,800 60.57 39.11
Date Open High Low Vol Cls adjCls
05-05-10 61.45 61.90 61.32 2,676,000 61.46 39.35
05-05-09 61.65 61.94 61.36 2,600,300 61.90 39.64
05-05-06 62.11 62.36 61.82 2,623,500 61.82 39.59
05-05-05 62.06 62.50 61.90 2,300,600 62.10 39.76
05-05-04 61.48 61.78 61.16 4,259,600 61.75 39.54
05-05-03 61.30 61.57 60.70 3,113,500 60.77 38.91
05-05-02 60.90 61.29 60.61 2,217,000 61.23 39.21
05-04-29 61.73 61.76 60.60 4,451,200 60.90 39.00
05-04-28 60.92 61.32 60.46 6,312,100 60.80 38.93
Date Open High Low Vol Cls adjCls
05-04-27 61.79 61.82 60.34 3,951,500 60.46 38.71
05-04-26 62.21 62.32 61.44 3,127,000 61.44 39.34
05-04-25 61.86 62.00 61.35 2,587,700 61.60 39.44
05-04-22 60.80 61.45 60.52 2,699,300 61.06 39.10
05-04-21 60.20 60.84 59.81 3,274,900 60.75 38.90
05-04-20 60.64 60.98 59.85 3,209,200 60.00 38.42
05-04-19 60.40 61.15 60.38 3,520,300 61.15 39.16
05-04-18 59.10 59.99 58.86 4,676,300 59.81 38.30
05-04-15 60.62 60.70 58.75 5,152,200 59.40 38.04
Date Open High Low Vol Cls adjCls
05-04-14 61.40 61.42 60.40 4,508,400 60.62 38.82
05-04-13 61.98 62.26 61.15 4,395,400 61.26 39.23
05-04-12 63.30 63.46 62.31 4,878,100 62.64 40.11
05-04-11 63.50 63.78 63.22 3,053,400 63.62 40.74
05-04-08 63.38 63.85 63.13 2,876,100 63.23 40.49
05-04-07 63.83 64.49 63.37 3,899,500 63.65 40.76
05-04-06 62.95 63.51 62.79 2,712,000 63.26 40.51
05-04-05 63.04 63.48 62.87 3,251,300 63.05 40.37
05-04-04 62.88 63.28 62.53 3,475,100 62.82 40.23
Date Open High Low Vol Cls adjCls
05-04-01 63.00 63.06 62.10 2,973,300 62.76 40.19
05-03-31 62.40 62.64 62.15 4,326,700 62.40 39.96
05-03-30 62.10 62.32 61.21 3,149,600 62.30 39.89
05-03-29 61.87 62.50 61.51 3,107,800 61.58 39.43
05-03-28 61.55 62.07 61.00 2,159,600 61.47 39.36
05-03-24 61.60 62.14 61.20 4,529,900 61.71 39.51
05-03-23 62.66 62.72 61.71 5,360,300 62.01 39.71
05-03-22 64.20 65.00 63.52 3,294,800 63.52 40.67
05-03-21 64.82 64.92 64.42 2,346,900 64.82 41.51
Date Open High Low Vol Cls adjCls
05-03-18 65.02 65.37 64.81 2,623,900 65.37 41.86
05-03-17 64.80 64.98 64.39 2,934,600 64.82 41.51
05-03-16 64.40 65.05 64.27 3,430,800 64.37 41.22
05-03-15 65.17 65.27 64.13 3,443,900 64.21 41.12
05-03-14 64.40 64.89 63.96 3,064,300 64.65 41.40
05-03-11 64.25 64.91 64.20 3,598,700 64.47 41.28
05-03-10 64.54 64.55 63.75 5,005,700 64.18 41.10
05-03-09 65.66 66.36 64.56 5,260,400 64.65 41.40
05-03-08 65.78 66.40 65.60 3,375,000 66.25 42.42
Date Open High Low Vol Cls adjCls
05-03-07 65.75 65.95 65.22 3,067,300 65.68 42.06
05-03-04 65.88 66.65 65.58 3,662,000 66.36 42.49
05-03-03 65.30 65.43 64.90 3,198,500 65.43 41.90
05-03-02 63.56 64.94 63.56 4,479,400 64.65 41.40
05-03-01 64.87 64.90 64.00 4,539,600 64.11 41.05
05-02-28 65.75 66.05 64.05 5,119,200 64.92 41.57
05-02-25 64.75 65.31 64.56 7,171,000 65.07 41.67
05-02-24 64.38 64.44 63.50 4,062,900 63.85 40.89
05-02-23 63.50 64.08 63.32 3,059,200 63.90 40.92
Date Open High Low Vol Cls adjCls
05-02-22 63.46 64.19 63.36 4,297,500 63.52 40.67
05-02-18 62.89 63.65 62.87 4,141,300 63.20 40.47
05-02-17 63.78 63.99 62.99 4,168,900 62.99 40.33
05-02-16 62.20 63.27 62.17 4,430,900 63.27 40.51
05-02-15 62.05 62.53 62.05 3,003,600 62.46 39.67
05-02-14 62.20 62.51 62.02 2,454,400 62.25 39.54
05-02-11 61.68 62.46 61.65 3,873,400 62.20 39.50
05-02-10 61.59 62.45 61.59 5,436,800 62.17 39.48
05-02-09 60.80 61.34 60.67 3,476,500 60.99 38.73
Date Open High Low Vol Cls adjCls
05-02-08 60.42 61.20 60.28 5,044,300 61.03 38.76
05-02-07 60.82 61.07 60.45 3,169,500 60.77 38.60
05-02-04 60.66 61.08 60.57 3,492,600 60.88 38.67
05-02-03 60.13 60.53 59.98 3,285,900 60.49 38.42
05-02-02 60.82 61.03 60.62 2,649,400 60.65 38.52
05-02-01 60.10 60.63 59.95 3,123,300 60.51 38.43
05-01-31 59.15 59.95 59.02 3,121,700 59.62 37.86
05-01-28 59.85 59.85 59.37 2,919,800 59.48 37.78
05-01-27 59.84 60.39 59.75 3,370,600 60.20 38.23
Date Open High Low Vol Cls adjCls
05-01-26 59.55 60.13 59.42 6,111,300 59.90 38.04
05-01-25 58.51 58.74 58.23 2,899,200 58.68 37.27
05-01-24 58.41 58.67 58.26 2,450,400 58.30 37.03
05-01-21 57.43 57.78 57.35 2,297,300 57.55 36.55
05-01-20 57.38 57.70 57.22 1,911,400 57.38 36.44
05-01-19 58.51 58.51 58.05 1,827,200 58.11 36.91
05-01-18 57.87 58.23 57.78 2,832,000 57.94 36.80
05-01-14 58.02 58.17 57.63 2,153,900 57.94 36.80
05-01-13 57.45 58.20 57.44 2,459,000 57.80 36.71
Date Open High Low Vol Cls adjCls
05-01-12 57.25 57.84 57.20 2,387,600 57.80 36.71
05-01-11 57.22 57.30 56.99 1,997,000 57.00 36.20
05-01-10 57.20 57.61 57.02 2,599,300 57.18 36.32
05-01-07 58.01 58.01 56.92 3,438,000 57.23 36.35
05-01-06 56.96 57.72 56.82 3,173,800 57.25 36.36
05-01-05 57.35 57.37 56.63 3,451,000 56.70 36.01
05-01-04 57.12 57.38 56.60 2,742,800 56.61 35.95
05-01-03 58.05 58.10 56.90 2,543,900 57.12 36.28
04-12-31 58.70 58.84 58.40 1,322,800 58.40 37.09
Date Open High Low Vol Cls adjCls
04-12-30 58.75 59.00 58.57 1,198,300 58.73 37.30
04-12-29 58.50 59.04 58.50 1,745,000 58.92 37.42
04-12-28 58.85 59.10 58.73 1,529,200 58.83 37.36
04-12-27 58.78 59.00 58.51 1,405,100 58.65 37.25
04-12-23 58.31 58.98 58.28 1,703,600 58.88 37.39
04-12-22 59.03 59.13 58.43 1,945,900 58.78 37.33
04-12-21 58.81 59.13 58.56 1,932,000 59.03 37.49
04-12-20 59.00 59.12 58.74 1,830,800 58.79 37.34
04-12-17 58.09 58.45 57.96 2,058,900 58.36 37.06
Date Open High Low Vol Cls adjCls
04-12-16 58.95 59.00 58.01 2,752,500 58.20 36.96
04-12-15 59.03 59.49 58.74 2,356,100 59.40 37.73
04-12-14 58.68 59.08 58.66 1,870,600 59.05 37.50
04-12-13 58.35 59.15 58.30 3,467,100 59.14 37.56
04-12-10 58.75 58.94 58.31 2,532,400 58.36 37.06
04-12-09 58.80 59.30 58.46 2,209,900 59.16 37.57
04-12-08 58.37 59.11 57.93 3,769,600 59.10 37.53
04-12-07 60.40 60.49 59.20 2,734,700 59.26 37.64
04-12-06 59.95 60.03 59.64 3,022,800 59.90 38.04
Date Open High Low Vol Cls adjCls
04-12-03 59.40 59.66 59.12 3,164,300 59.39 37.72
04-12-02 60.22 60.23 59.19 4,094,900 59.20 37.60
04-12-01 61.70 61.92 60.80 4,325,600 60.92 38.69
04-11-30 61.57 61.70 61.20 1,852,200 61.35 38.96
04-11-29 61.97 62.10 61.19 2,982,200 61.47 39.04
04-11-26 61.50 61.76 61.44 1,081,900 61.66 39.16
04-11-24 60.65 60.97 60.51 2,594,900 60.80 38.61
04-11-23 60.26 60.50 60.14 2,388,900 60.27 38.28
04-11-22 59.72 60.17 59.62 2,919,400 59.99 38.10
Date Open High Low Vol Cls adjCls
04-11-19 60.06 60.15 59.88 3,217,200 59.96 38.08
04-11-18 59.60 59.72 59.23 2,101,000 59.66 37.89
04-11-17 59.47 59.75 59.24 2,448,500 59.70 37.92
04-11-16 59.45 59.53 58.81 3,112,200 58.96 37.45
04-11-15 59.82 59.83 59.03 3,745,500 59.30 37.66
04-11-12 58.52 59.95 58.52 2,320,800 59.92 38.06
04-11-11 58.80 59.00 58.63 2,712,100 58.92 37.42
04-11-10 58.80 59.26 58.47 2,476,100 59.12 37.55
04-11-09 59.43 59.63 59.08 2,903,600 59.15 37.57
Date Open High Low Vol Cls adjCls
04-11-08 59.78 59.87 59.32 2,919,400 59.54 37.54
04-11-05 59.54 59.97 59.42 4,022,400 59.57 37.56
04-11-04 59.47 60.15 59.47 4,574,300 60.10 37.90
04-11-03 59.42 59.46 58.68 3,935,900 59.28 37.38
04-11-02 58.63 58.94 57.98 2,899,800 58.00 36.57
04-11-01 59.01 59.13 58.23 4,711,700 58.42 36.84
04-10-29 57.98 58.29 57.72 3,115,000 58.25 36.73
04-10-28 57.65 58.40 57.37 3,894,800 57.62 36.33
04-10-27 59.60 59.60 58.31 4,602,900 58.64 36.98
Date Open High Low Vol Cls adjCls
04-10-26 58.87 59.04 58.40 3,065,100 58.93 37.16
04-10-25 59.38 59.70 59.31 3,377,900 59.48 37.51
04-10-22 59.55 59.60 58.90 2,676,600 58.97 37.18
04-10-21 59.41 59.43 58.88 2,538,800 59.08 37.25
04-10-20 58.22 59.14 58.21 2,303,600 59.14 37.29
04-10-19 58.64 58.75 58.32 3,128,100 58.40 36.82
04-10-18 58.99 59.29 58.47 2,545,700 58.54 36.91
04-10-15 59.09 59.20 58.70 3,400,600 58.99 37.20
04-10-14 58.59 58.89 58.46 3,085,800 58.58 36.94
Date Open High Low Vol Cls adjCls
04-10-13 58.13 58.17 57.60 4,141,200 58.00 36.57
04-10-12 58.95 59.20 58.61 1,987,700 58.61 36.96
04-10-11 59.70 59.74 59.13 2,470,300 59.41 37.46
04-10-08 59.66 59.85 59.31 2,662,600 59.48 37.51
04-10-07 59.59 59.67 59.11 2,419,000 59.23 37.35
04-10-06 59.37 59.87 59.29 4,193,000 59.55 37.55
04-10-05 58.18 58.92 58.18 3,327,700 58.58 36.94
04-10-04 57.58 57.75 57.31 3,024,400 57.55 36.29
04-10-01 57.90 58.24 57.84 2,233,500 58.19 36.69
Date Open High Low Vol Cls adjCls
04-09-30 57.25 57.59 57.22 1,648,600 57.53 36.28
04-09-29 57.75 57.90 57.17 3,411,400 57.36 36.17
04-09-28 58.93 59.04 58.45 3,798,900 58.49 36.88
04-09-27 57.80 58.10 57.61 2,625,700 57.88 36.50
04-09-24 57.86 58.17 57.53 2,988,200 57.55 36.29
04-09-23 57.97 57.98 57.12 4,661,400 57.12 36.02
04-09-22 57.73 57.78 57.39 3,075,800 57.60 36.32
04-09-21 57.78 58.25 57.54 5,616,800 58.10 36.64
04-09-20 56.79 57.07 56.67 3,676,400 56.71 35.76
Date Open High Low Vol Cls adjCls
04-09-17 55.97 56.66 55.83 5,161,300 56.43 35.58
04-09-16 55.11 55.30 55.00 2,439,800 55.12 34.76
04-09-15 54.55 55.13 54.43 4,189,700 54.84 34.58
04-09-14 54.83 55.16 54.74 2,177,800 54.91 34.62
04-09-13 54.76 57.76 54.71 2,140,900 54.89 34.61
04-09-10 55.05 55.08 54.61 1,920,600 54.70 34.49
04-09-09 54.43 54.84 54.24 2,522,700 54.62 34.44
04-09-08 53.79 54.54 53.77 2,279,400 54.20 34.18
04-09-07 53.95 54.26 53.49 3,450,200 54.25 34.21
Date Open High Low Vol Cls adjCls
04-09-03 54.08 54.45 53.97 2,620,300 54.30 34.24
04-09-02 54.44 54.84 54.41 2,368,900 54.84 34.58
04-09-01 53.96 54.68 53.95 2,900,100 54.48 34.35
04-08-31 53.55 53.75 53.33 2,368,300 53.70 33.86
04-08-30 53.55 54.74 53.20 1,553,100 53.26 33.58
04-08-27 53.45 53.68 53.18 1,966,900 53.65 33.83
04-08-26 52.20 52.63 52.13 2,258,300 52.58 33.15
04-08-25 51.97 52.58 51.95 3,112,700 52.32 32.99
04-08-24 52.25 52.29 51.96 3,817,100 52.25 32.95
Date Open High Low Vol Cls adjCls
04-08-23 53.74 53.76 52.78 2,401,700 52.80 33.29
04-08-20 53.34 53.81 53.34 2,879,800 53.37 33.65
04-08-19 53.42 53.73 53.23 2,727,100 53.43 33.69
04-08-18 53.45 53.87 53.42 3,165,700 53.71 33.87
04-08-17 54.18 54.21 53.39 2,842,400 53.45 33.70
04-08-16 54.23 54.61 54.18 2,951,400 54.54 34.39
04-08-13 53.97 54.14 53.76 3,362,900 53.84 33.95
04-08-12 54.70 54.79 53.90 3,329,500 53.90 33.99
04-08-11 54.70 54.82 54.07 3,946,100 54.62 34.44
Date Open High Low Vol Cls adjCls
04-08-10 55.75 55.95 55.40 2,858,400 55.45 34.70
04-08-09 55.02 55.85 55.02 2,957,100 55.54 34.75
04-08-06 56.00 56.05 54.80 3,343,000 54.95 34.38
04-08-05 56.25 56.50 55.88 3,749,500 55.90 34.98
04-08-04 56.55 56.67 55.87 4,980,100 56.07 35.08
04-08-03 57.00 57.21 56.75 5,817,200 56.75 35.51
04-08-02 56.18 56.55 56.18 2,564,000 56.28 35.22
04-07-30 56.50 56.74 56.33 4,183,400 56.36 35.27
04-07-29 55.97 56.32 55.77 6,960,000 55.99 35.03
Date Open High Low Vol Cls adjCls
04-07-28 54.21 55.03 54.18 3,003,900 54.92 34.36
04-07-27 53.52 54.10 53.30 3,071,900 53.90 33.73
04-07-26 54.30 54.45 53.60 2,269,600 54.15 33.88
04-07-23 54.10 54.40 54.00 2,171,700 54.35 34.01
04-07-22 54.38 54.67 54.17 3,277,400 54.25 33.94
04-07-21 54.73 54.97 54.27 4,326,700 54.27 33.96
04-07-20 55.15 55.60 54.98 2,699,300 55.43 34.68
04-07-19 55.48 55.78 55.32 2,708,400 55.33 34.62
04-07-16 55.65 55.95 55.54 3,483,500 55.79 34.91
Date Open High Low Vol Cls adjCls
04-07-15 54.84 55.08 54.76 2,814,300 54.79 34.28
04-07-14 54.10 54.74 54.10 2,284,200 54.50 34.10
04-07-13 54.56 54.60 54.09 1,922,000 54.30 33.98
04-07-12 55.08 55.10 54.57 2,367,000 54.70 34.23
04-07-09 55.14 55.40 54.89 4,508,300 55.10 34.48
04-07-08 53.88 54.98 53.78 3,348,900 54.28 33.96
04-07-07 53.70 53.88 53.62 1,679,700 53.70 33.60
04-07-06 54.04 54.04 53.70 2,561,800 53.72 33.61
04-07-02 53.07 53.23 52.92 2,647,300 53.08 33.21
Date Open High Low Vol Cls adjCls
04-07-01 53.46 53.58 52.96 2,506,500 53.44 33.44
04-06-30 53.35 53.68 53.08 3,030,200 53.57 33.52
04-06-29 53.71 53.84 53.38 3,693,400 53.43 33.43
04-06-28 54.15 54.23 53.50 2,671,800 53.70 33.60
04-06-25 53.75 54.09 53.70 2,379,400 53.72 33.61
04-06-24 54.40 54.55 54.20 2,159,900 54.20 33.91
04-06-23 53.67 54.39 53.63 2,585,300 54.38 34.03
04-06-22 53.37 53.69 53.12 2,616,400 53.64 33.56
04-06-21 53.95 54.10 53.68 3,304,000 53.69 33.59
Date Open High Low Vol Cls adjCls
04-06-18 54.63 54.97 54.51 3,425,700 54.52 34.11
04-06-17 54.20 54.30 53.85 2,991,300 54.07 33.83
04-06-16 53.87 54.00 53.55 4,048,800 53.74 33.63
04-06-15 52.92 53.20 52.82 3,493,300 52.85 33.07
04-06-14 52.30 52.44 51.93 3,519,500 52.03 32.56
04-06-10 52.90 53.24 52.83 2,646,600 53.09 33.22
04-06-09 53.31 53.34 52.66 3,800,700 52.90 33.10
04-06-08 54.25 54.44 53.61 3,892,100 53.75 33.63
04-06-07 53.80 54.00 53.60 3,014,100 53.97 33.77
Date Open High Low Vol Cls adjCls
04-06-04 53.70 53.74 53.10 3,592,400 53.25 33.32
04-06-03 54.13 54.16 53.66 4,982,400 53.72 33.61
04-06-02 54.31 54.40 53.77 4,969,100 53.86 33.70
04-06-01 53.46 53.52 53.10 3,356,300 53.35 33.38
04-05-28 53.30 53.37 52.75 2,673,000 53.00 33.16
04-05-27 53.82 53.85 53.26 3,308,800 53.46 33.45
04-05-26 54.25 54.30 53.45 3,904,200 53.56 33.51
04-05-25 53.75 53.98 53.65 4,591,300 53.78 33.65
04-05-24 52.08 52.63 52.01 2,656,300 52.47 32.83
Date Open High Low Vol Cls adjCls
04-05-21 52.06 52.17 51.20 2,067,400 51.52 32.24
04-05-20 51.80 51.97 51.40 2,001,400 51.40 32.16
04-05-19 51.75 52.40 51.55 3,525,200 51.80 32.41
04-05-18 51.88 51.90 51.30 2,686,400 51.31 32.11
04-05-17 52.83 52.96 52.33 5,066,100 52.47 32.83
04-05-14 52.78 53.08 52.64 2,724,900 52.93 33.12
04-05-13 52.43 52.92 52.29 2,445,200 52.40 32.79
04-05-12 52.22 52.49 52.00 4,013,000 52.43 32.81
04-05-11 51.75 52.70 51.70 4,100,300 52.65 32.69
Date Open High Low Vol Cls adjCls
04-05-10 52.80 52.90 52.22 4,228,800 52.22 32.42
04-05-07 54.10 54.45 53.67 3,730,000 53.96 33.50
04-05-06 54.95 54.99 54.13 5,454,300 54.54 33.86
04-05-05 54.02 54.59 53.96 4,829,500 54.42 33.79
04-05-04 53.63 53.84 53.20 2,856,100 53.50 33.22
04-05-03 52.90 53.39 52.78 2,888,500 53.28 33.08
04-04-30 52.50 53.03 52.37 3,329,100 52.90 32.85
04-04-29 53.10 53.32 52.05 3,566,700 52.05 32.32
04-04-28 53.90 53.95 53.03 3,207,700 53.11 32.98
Date Open High Low Vol Cls adjCls
04-04-27 52.52 53.95 52.52 4,639,400 53.70 33.34
04-04-26 53.31 53.39 52.85 2,329,700 52.92 32.86
04-04-23 52.65 53.02 52.51 2,115,100 53.02 32.92
04-04-22 52.10 53.23 52.04 2,845,600 53.23 33.05
04-04-21 52.12 52.50 51.94 3,613,200 52.45 32.57
04-04-20 53.36 53.44 52.61 4,152,200 52.67 32.70
04-04-19 53.73 54.13 53.73 2,083,700 53.93 33.49
04-04-16 53.77 54.72 53.77 2,883,800 54.25 33.68
04-04-15 53.62 54.24 53.62 3,223,400 54.16 33.63
Date Open High Low Vol Cls adjCls
04-04-14 52.95 53.33 52.90 2,685,800 53.01 32.91
04-04-13 54.05 54.09 53.60 2,954,900 53.61 33.29
04-04-12 53.35 54.08 53.35 4,009,700 53.80 33.40
04-04-08 53.90 53.94 53.40 3,053,400 53.51 33.22
04-04-07 53.18 53.77 52.98 4,417,000 53.59 33.27
04-04-06 53.25 53.49 53.11 3,873,400 53.43 33.17
04-04-05 52.18 52.95 52.17 4,544,500 52.95 32.88
04-04-02 51.48 52.00 51.35 3,980,900 52.00 32.29
04-04-01 51.22 51.52 50.75 3,266,200 50.88 31.59
Date Open High Low Vol Cls adjCls
04-03-31 51.26 51.40 50.52 3,716,900 51.20 31.79
04-03-30 50.50 51.48 50.48 5,999,300 51.12 31.74
04-03-29 49.25 49.87 49.15 3,861,800 49.45 30.70
04-03-26 48.08 48.55 47.90 3,608,100 48.46 30.09
04-03-25 48.09 48.16 47.79 3,945,000 47.96 29.78
04-03-24 49.10 49.24 48.40 3,895,700 48.45 30.08
04-03-23 49.30 49.40 48.70 2,304,100 49.15 30.52
04-03-22 49.65 49.72 48.89 3,065,200 48.93 30.38
04-03-19 50.26 50.54 49.99 2,589,400 50.08 31.09
Date Open High Low Vol Cls adjCls
04-03-18 50.25 50.40 49.90 3,350,600 50.18 31.16
04-03-17 49.30 50.04 49.29 2,989,500 49.96 31.02
04-03-16 49.64 49.72 49.41 4,059,100 49.66 30.83
04-03-15 49.13 49.59 49.06 4,786,000 49.36 30.65
04-03-12 48.18 49.15 48.18 3,901,200 49.00 30.42
04-03-11 49.10 49.68 48.80 3,496,300 48.81 30.31
04-03-10 49.75 49.90 49.36 3,805,300 49.37 30.65
04-03-09 49.77 49.97 49.48 3,131,700 49.52 30.75
04-03-08 50.22 50.41 49.90 2,201,900 49.94 31.01
Date Open High Low Vol Cls adjCls
04-03-05 49.80 50.20 49.77 2,265,800 50.10 31.11
04-03-04 49.50 50.10 49.45 2,702,200 49.96 31.02
04-03-03 49.77 49.92 49.23 2,916,000 49.66 30.83
04-03-02 49.85 50.08 49.60 3,064,200 49.60 30.80
04-03-01 49.68 50.49 49.67 3,837,100 50.23 31.19
04-02-27 49.30 49.41 48.82 3,004,700 49.20 30.55
04-02-26 48.88 49.09 48.78 3,589,600 49.03 30.44
04-02-25 48.65 48.77 48.45 2,055,200 48.74 30.26
04-02-24 48.18 48.76 48.15 2,669,700 48.53 30.13
Date Open High Low Vol Cls adjCls
04-02-23 48.61 48.64 48.25 2,920,500 48.50 30.11
04-02-20 48.71 48.71 48.19 3,295,100 48.49 30.11
04-02-19 48.34 48.55 48.10 3,184,500 48.13 29.88
04-02-18 48.31 48.36 47.90 2,879,500 47.90 29.74
04-02-17 48.76 48.82 48.50 2,859,900 48.72 29.97
04-02-13 47.83 48.28 47.50 2,671,800 48.05 29.56
04-02-12 47.39 47.82 47.25 3,845,500 47.73 29.36
04-02-11 47.20 47.95 46.97 5,148,000 47.92 29.48
04-02-10 46.74 47.85 46.65 7,789,600 47.55 29.25
Date Open High Low Vol Cls adjCls
04-02-09 47.64 48.65 47.61 3,147,100 48.40 29.77
04-02-06 47.05 47.60 46.91 2,415,400 47.60 29.28
04-02-05 47.57 47.57 47.16 2,234,200 47.27 29.08
04-02-04 47.66 47.89 47.55 2,270,100 47.58 29.27
04-02-03 47.37 47.80 47.07 3,502,500 47.77 29.39
04-02-02 47.35 47.68 47.12 3,530,200 47.56 29.26
04-01-30 47.73 47.91 47.49 2,972,300 47.60 29.28
04-01-29 48.29 48.33 47.75 3,160,600 48.07 29.57
04-01-28 48.90 49.30 48.44 3,558,000 48.44 29.80
Date Open High Low Vol Cls adjCls
04-01-27 48.49 48.85 48.37 3,235,500 48.66 29.93
04-01-26 48.40 48.60 47.97 3,615,400 48.60 29.90
04-01-23 48.73 49.09 47.73 3,722,500 48.75 29.99
04-01-22 50.10 50.10 49.58 3,556,500 49.62 30.52
04-01-21 49.75 50.00 49.70 4,664,100 49.98 30.75
04-01-20 48.21 49.05 48.20 2,930,600 48.76 30.00
04-01-16 47.33 48.02 47.21 5,719,700 48.01 29.53
04-01-15 48.50 48.54 48.13 3,261,800 48.25 29.68
04-01-14 48.58 48.80 48.51 4,396,800 48.60 29.90
Date Open High Low Vol Cls adjCls
04-01-13 49.73 49.89 49.40 3,690,600 49.40 30.39
04-01-12 49.66 49.91 49.25 3,558,500 49.67 30.56
04-01-09 48.30 49.29 48.12 7,391,700 49.08 30.19
04-01-08 49.20 49.34 48.93 2,941,100 49.07 30.19
04-01-07 49.13 49.15 48.75 5,830,200 49.02 30.16
04-01-06 50.09 50.40 49.96 3,172,900 50.22 30.89
04-01-05 49.35 50.05 49.31 4,142,800 49.90 30.70
04-01-02 49.53 49.60 49.20 2,972,500 49.40 30.39
03-12-31 49.18 49.59 49.18 2,462,900 49.35 30.36
Date Open High Low Vol Cls adjCls
03-12-30 48.95 49.20 48.94 1,891,200 49.08 30.19
03-12-29 48.68 49.05 48.58 2,417,100 48.97 30.12
03-12-26 48.46 48.83 48.38 765,700 48.77 30.00
03-12-24 48.45 48.74 48.30 1,791,200 48.46 29.81
03-12-23 47.90 48.27 47.78 2,583,600 48.10 29.59
03-12-22 48.43 48.64 48.32 3,818,800 48.40 29.77
03-12-19 48.47 48.63 48.16 3,844,300 48.43 29.79
03-12-18 47.78 48.36 47.74 5,270,300 48.17 29.63
03-12-17 46.70 47.11 46.52 4,387,100 47.08 28.96
Date Open High Low Vol Cls adjCls
03-12-16 45.99 46.14 45.57 3,031,000 45.83 28.19
03-12-15 46.10 46.25 45.52 3,620,600 45.60 28.05
03-12-12 45.76 46.35 45.76 3,781,000 46.35 28.51
03-12-11 45.22 45.75 45.18 3,729,100 45.70 28.11
03-12-10 44.96 45.65 44.91 4,270,700 45.22 27.82
03-12-09 45.33 45.50 45.06 5,580,700 45.07 27.73
03-12-08 43.65 44.58 43.64 4,359,500 44.40 27.31
03-12-05 43.55 43.77 43.42 1,850,900 43.60 26.82
03-12-04 43.06 43.68 43.02 3,011,200 43.68 26.87
Date Open High Low Vol Cls adjCls
03-12-03 43.22 43.39 43.10 3,272,600 43.20 26.58
03-12-02 42.90 43.35 42.80 3,762,900 42.98 26.44
03-12-01 42.88 43.38 42.78 2,230,900 43.20 26.58
03-11-28 42.52 42.86 42.30 1,556,000 42.69 26.26
03-11-26 42.84 42.96 42.56 1,847,000 42.89 26.38
03-11-25 42.65 42.71 42.43 3,186,900 42.60 26.21
03-11-24 42.89 43.14 42.81 2,020,300 42.95 26.42
03-11-21 42.02 42.73 42.02 2,030,400 42.60 26.21
03-11-20 42.46 42.85 42.37 2,310,700 42.70 26.27
Date Open High Low Vol Cls adjCls
03-11-19 42.60 42.62 42.35 3,946,500 42.50 26.14
03-11-18 42.50 42.53 42.11 3,059,000 42.11 25.90
03-11-17 42.89 42.90 42.37 2,590,200 42.57 26.19
03-11-14 42.75 43.16 42.69 3,342,300 42.91 26.40
03-11-13 42.25 42.55 42.12 2,208,500 42.50 26.14
03-11-12 42.18 42.60 42.00 2,276,200 42.60 26.21
03-11-11 42.33 42.73 42.33 1,732,300 42.60 25.94
03-11-10 42.95 42.98 42.50 1,970,300 42.58 25.93
03-11-07 42.80 43.00 42.62 2,515,700 42.78 26.05
Date Open High Low Vol Cls adjCls
03-11-06 42.25 42.55 42.25 2,164,300 42.51 25.88
03-11-05 42.55 42.68 42.38 2,222,800 42.59 25.93
03-11-04 42.70 42.81 42.55 2,511,900 42.55 25.91
03-11-03 42.86 42.93 42.37 2,833,000 42.47 25.86
03-10-31 41.97 42.45 41.95 2,792,600 42.38 25.81
03-10-30 42.26 42.50 41.65 3,792,000 41.70 25.39
03-10-29 41.90 42.37 41.80 3,226,400 42.25 25.73
03-10-28 42.40 42.52 41.89 4,311,600 42.23 25.71
03-10-27 42.36 42.59 42.14 2,476,900 42.45 25.85
Date Open High Low Vol Cls adjCls
03-10-24 42.40 42.82 42.27 2,718,000 42.81 26.07
03-10-23 42.20 42.68 42.18 2,794,700 42.59 25.93
03-10-22 42.95 43.05 42.73 2,819,000 42.90 26.12
03-10-21 43.17 43.25 42.93 4,081,300 43.14 26.27
03-10-20 43.65 43.71 43.35 2,391,600 43.48 26.48
03-10-17 43.75 43.75 43.13 2,607,300 43.60 26.55
03-10-16 43.90 43.94 43.54 2,826,300 43.75 26.64
03-10-15 44.33 44.33 43.60 3,266,800 43.90 26.73
03-10-14 44.05 44.23 43.97 3,441,100 44.17 26.90
Date Open High Low Vol Cls adjCls
03-10-13 44.20 44.73 44.20 3,184,500 44.73 27.24
03-10-10 44.10 44.33 44.02 2,872,700 44.06 26.83
03-10-09 43.60 44.05 43.55 2,207,300 43.72 26.62
03-10-08 44.00 44.01 43.39 2,354,200 43.66 26.59
03-10-07 43.56 43.99 43.50 2,246,100 43.97 26.77
03-10-06 43.92 44.03 43.64 3,123,500 43.66 26.59
03-10-03 43.25 43.80 43.20 3,718,800 43.57 26.53
03-10-02 43.15 43.15 42.29 4,738,900 42.78 26.05
03-10-01 42.35 43.15 42.32 3,131,200 43.15 26.27
Date Open High Low Vol Cls adjCls
03-09-30 41.95 42.10 41.38 7,474,500 42.10 25.64
03-09-29 42.05 42.18 41.82 2,366,900 42.00 25.57
03-09-26 42.20 42.42 42.00 6,344,500 42.31 25.76
03-09-25 43.10 43.23 42.90 3,450,800 42.91 26.13
03-09-24 42.94 42.99 42.57 3,779,000 42.65 25.97
03-09-23 42.37 42.46 42.15 3,279,700 42.25 25.73
03-09-22 42.13 42.65 42.00 3,514,000 42.58 25.93
03-09-19 42.26 42.33 42.00 3,363,100 42.22 25.71
03-09-18 42.28 42.55 42.13 3,948,700 42.42 25.83
Date Open High Low Vol Cls adjCls
03-09-17 42.88 43.05 42.65 4,744,600 42.65 25.97
03-09-16 42.45 43.08 42.30 4,529,500 43.03 26.20
03-09-15 43.08 43.08 42.44 2,847,100 42.87 26.10
03-09-12 43.15 43.21 42.72 1,629,800 43.08 26.23
03-09-11 42.83 43.12 42.78 2,324,900 42.96 26.16
03-09-10 42.65 42.79 42.50 1,883,900 42.56 25.92
03-09-09 42.98 43.04 42.73 2,088,200 42.75 26.03
03-09-08 43.00 43.42 42.95 2,312,200 43.20 26.31
03-09-05 42.50 42.85 42.50 2,348,000 42.58 25.93
Date Open High Low Vol Cls adjCls
03-09-04 43.08 43.24 42.96 2,908,000 43.00 26.18
03-09-03 42.80 43.08 42.67 3,868,900 42.88 26.11
03-09-02 41.74 42.35 41.72 3,988,300 42.30 25.76
03-08-29 42.20 42.20 41.46 4,272,900 41.72 25.40
03-08-28 41.88 42.24 41.68 3,185,900 42.20 25.70
03-08-27 41.52 41.99 41.52 2,402,600 41.84 25.48
03-08-26 41.45 41.73 41.18 3,020,200 41.68 25.38
03-08-25 41.80 42.18 41.78 1,917,700 42.01 25.58
03-08-22 41.67 42.02 41.67 2,474,600 41.80 25.45
Date Open High Low Vol Cls adjCls
03-08-21 42.10 42.22 41.94 2,328,600 42.18 25.68
03-08-20 42.12 42.52 42.03 1,691,500 42.44 25.84
03-08-19 43.54 43.54 41.85 2,119,800 42.23 25.71
03-08-18 42.40 42.77 42.40 2,383,100 42.70 26.00
03-08-15 42.65 42.65 42.14 1,595,300 42.40 25.82
03-08-14 42.56 43.15 42.52 2,683,900 42.90 26.12
03-08-13 42.50 42.80 42.16 3,302,000 42.40 25.82
03-08-12 43.30 43.34 42.59 5,201,500 42.70 25.74
03-08-11 42.69 43.25 42.69 3,587,700 43.00 25.92
Date Open High Low Vol Cls adjCls
03-08-08 42.73 42.77 42.40 2,783,400 42.40 25.56
03-08-07 41.41 42.26 41.37 3,151,700 42.25 25.47
03-08-06 41.34 41.60 41.25 2,133,200 41.49 25.01
03-08-05 41.75 41.95 41.46 2,315,200 41.48 25.00
03-08-04 41.45 41.52 41.05 1,632,400 41.50 25.01
03-08-01 41.07 41.29 40.86 3,265,900 41.26 24.87
03-07-31 41.80 41.94 41.36 2,890,900 41.55 25.04
03-07-30 41.72 41.91 41.51 3,114,200 41.79 25.19
03-07-29 41.54 41.75 41.33 4,954,300 41.69 25.13
Date Open High Low Vol Cls adjCls
03-07-28 41.70 42.05 41.51 5,817,200 42.02 25.33
03-07-25 41.00 41.48 40.70 2,898,500 41.45 24.98
03-07-24 41.34 41.69 41.20 3,343,000 41.20 24.83
03-07-23 41.08 41.28 40.85 3,081,700 40.88 24.64
03-07-22 40.47 41.09 40.35 4,203,500 40.99 24.71
03-07-21 40.58 40.58 40.10 2,938,000 40.15 24.20
03-07-18 40.15 40.51 39.76 5,964,300 40.50 24.41
03-07-17 39.74 40.29 39.69 6,494,800 40.20 24.23
03-07-16 39.50 39.68 39.32 4,365,000 39.58 23.86
Date Open High Low Vol Cls adjCls
03-07-15 39.64 39.75 39.25 7,709,400 39.30 23.69
03-07-14 40.39 40.68 40.05 4,136,400 40.05 24.14
03-07-11 40.20 40.70 40.09 4,293,800 40.63 24.49
03-07-10 39.95 40.35 39.91 4,063,100 40.26 24.27
03-07-09 40.45 40.87 40.40 4,858,200 40.65 24.50
03-07-08 40.75 41.39 40.75 4,386,400 41.15 24.80
03-07-07 41.60 41.90 41.41 3,082,400 41.45 24.98
03-07-03 41.03 41.61 40.99 2,342,300 41.40 24.95
03-07-02 41.18 41.90 41.18 3,157,500 41.83 25.21
Date Open High Low Vol Cls adjCls
03-07-01 42.02 42.05 41.24 4,931,200 42.05 25.35
03-06-30 42.44 42.62 41.86 2,179,000 42.02 25.33
03-06-27 41.82 42.41 41.77 2,788,900 42.10 25.38
03-06-26 42.47 42.60 42.27 2,929,400 42.51 25.62
03-06-25 42.68 43.16 42.66 2,360,100 42.82 25.81
03-06-24 43.00 43.25 42.85 2,006,800 42.98 25.91
03-06-23 43.37 43.54 43.11 1,457,200 43.31 26.10
03-06-20 43.85 43.91 43.28 2,841,400 43.52 26.23
03-06-19 43.55 43.67 43.25 2,399,800 43.53 26.24
Date Open High Low Vol Cls adjCls
03-06-18 44.05 45.31 44.01 2,859,800 44.12 26.59
03-06-17 43.89 44.05 43.71 2,547,800 44.05 26.55
03-06-16 44.50 44.75 44.19 3,669,700 44.45 26.79
03-06-13 44.56 44.70 43.62 2,826,000 43.90 26.46
03-06-12 45.25 45.34 44.32 4,097,600 44.58 26.87
03-06-11 43.98 44.74 43.65 3,455,200 44.60 26.88
03-06-10 43.41 43.50 42.87 2,784,500 43.38 26.15
03-06-09 42.56 42.83 42.44 2,614,500 42.67 25.72
03-06-06 43.60 44.01 42.85 3,201,300 42.85 25.83
Date Open High Low Vol Cls adjCls
03-06-05 43.34 43.34 42.70 2,534,100 43.17 26.02
03-06-04 42.90 43.38 42.87 3,054,700 43.34 26.12
03-06-03 42.45 42.68 42.30 2,134,800 42.50 25.62
03-06-02 42.05 42.62 41.91 2,089,000 42.15 25.41
03-05-30 41.99 42.23 41.77 2,979,800 41.89 25.25
03-05-29 42.18 42.28 41.81 1,967,000 41.99 25.31
03-05-28 42.25 42.34 41.93 3,892,800 42.10 25.38
03-05-27 41.15 42.25 41.06 4,629,200 42.25 25.47
03-05-23 41.36 41.64 40.80 2,426,200 41.11 24.78
Date Open High Low Vol Cls adjCls
03-05-22 41.37 41.49 41.23 3,094,000 41.36 24.93
03-05-21 40.31 41.41 40.31 4,593,500 41.39 24.95
03-05-20 40.70 41.12 40.65 3,442,800 40.94 24.68
03-05-19 40.65 40.72 40.10 1,794,800 40.10 24.17
03-05-16 40.90 41.12 40.72 2,839,500 40.90 24.65
03-05-15 40.60 40.85 40.35 3,119,600 40.74 24.56
03-05-14 40.58 40.58 39.93 3,919,000 40.25 24.26
03-05-13 40.20 40.97 40.20 4,178,800 40.96 24.46
03-05-12 40.10 40.97 40.01 4,284,300 40.60 24.25
Date Open High Low Vol Cls adjCls
03-05-09 39.60 40.08 39.39 2,801,400 40.08 23.94
03-05-08 39.50 39.77 39.34 2,116,100 39.66 23.69
03-05-07 39.95 40.11 39.80 2,540,700 39.89 23.82
03-05-06 40.23 40.26 39.71 4,034,400 39.87 23.81
03-05-05 39.40 39.73 39.17 2,784,200 39.40 23.53
03-05-02 38.74 39.40 38.72 4,554,500 39.40 23.53
03-05-01 38.95 39.00 38.49 3,105,200 38.63 23.07
03-04-30 38.16 38.74 38.16 4,448,800 38.54 23.02
03-04-29 38.29 38.89 38.23 4,461,600 38.37 22.92
Date Open High Low Vol Cls adjCls
03-04-28 38.31 38.76 38.00 2,805,700 38.74 23.14
03-04-25 38.50 38.50 37.75 5,127,100 38.31 22.88
03-04-24 38.92 39.97 38.77 3,825,400 39.39 23.52
03-04-23 39.89 39.89 38.79 4,988,200 39.16 23.39
03-04-22 38.84 39.91 38.80 2,717,100 39.50 23.59
03-04-21 38.87 39.13 38.80 1,728,900 38.88 23.22
03-04-17 38.86 39.13 38.65 1,641,400 38.86 23.21
03-04-16 39.08 39.08 38.47 1,877,500 38.56 23.03
03-04-15 39.18 39.39 38.95 2,385,200 38.95 23.26
Date Open High Low Vol Cls adjCls
03-04-14 38.67 39.13 38.51 2,129,100 39.12 23.36
03-04-11 39.00 39.00 38.26 2,879,500 38.35 22.90
03-04-10 38.70 39.00 38.35 2,614,800 39.00 23.29
03-04-09 38.61 38.99 38.48 2,672,400 38.60 23.05
03-04-08 38.40 38.74 38.27 3,879,400 38.45 22.96
03-04-07 40.00 40.10 38.65 3,963,800 38.65 23.08
03-04-04 39.30 39.36 38.93 3,361,300 39.15 23.38
03-04-03 38.80 39.39 38.19 3,003,600 38.36 22.91
03-04-02 38.98 39.25 38.20 4,974,600 38.40 22.93
Date Open High Low Vol Cls adjCls
03-04-01 39.36 39.72 39.20 2,513,300 39.63 23.67
03-03-31 38.60 38.69 38.29 3,873,800 38.59 23.05
03-03-28 39.25 39.63 39.17 3,548,200 39.35 23.50
03-03-27 40.45 40.45 39.19 3,482,800 39.50 23.59
03-03-26 40.45 40.89 40.40 5,106,200 40.44 24.15
03-03-25 39.90 40.43 39.80 3,205,800 40.05 23.92
03-03-24 39.65 39.94 39.15 2,675,800 39.15 23.38
03-03-21 40.33 40.38 39.91 5,240,100 40.03 23.91
03-03-20 39.36 39.69 39.03 4,201,400 39.35 23.50
Date Open High Low Vol Cls adjCls
03-03-19 39.20 39.93 39.05 3,117,500 39.36 23.51
03-03-18 39.20 39.46 38.27 3,702,300 39.20 23.41
03-03-17 38.50 40.05 38.43 5,064,600 39.45 23.56
03-03-14 38.10 38.40 37.71 3,948,000 38.38 22.92
03-03-13 37.25 38.55 37.25 4,497,100 38.39 22.93
03-03-12 37.35 37.50 36.34 4,953,500 37.25 22.25
03-03-11 38.35 38.68 38.25 2,812,100 38.25 22.84
03-03-10 38.70 38.87 37.95 3,056,600 38.10 22.75
03-03-07 39.10 39.10 38.48 3,253,700 38.86 23.21
Date Open High Low Vol Cls adjCls
03-03-06 39.20 39.43 38.93 2,293,600 39.10 23.35
03-03-05 39.50 39.54 39.21 2,277,800 39.27 23.45
03-03-04 39.28 39.47 39.10 4,149,800 39.34 23.49
03-03-03 38.90 39.28 38.70 4,262,100 39.28 23.46
03-02-28 37.60 38.24 37.58 4,652,400 38.11 22.76
03-02-27 38.47 38.75 38.14 3,744,300 38.37 22.92
03-02-26 39.59 39.59 38.39 3,442,200 38.79 23.17
03-02-25 39.50 39.99 39.20 5,034,500 39.60 23.40
03-02-24 39.70 40.09 39.64 2,428,200 39.80 23.52
Date Open High Low Vol Cls adjCls
03-02-21 38.83 40.00 38.83 4,441,900 39.97 23.62
03-02-20 38.92 39.10 38.48 2,219,900 38.48 22.74
03-02-19 38.33 38.89 38.07 2,931,000 38.46 22.73
03-02-18 38.70 39.19 38.65 2,685,400 38.88 22.98
03-02-14 38.10 38.79 38.00 2,692,300 38.55 22.78
03-02-13 37.68 38.20 37.40 4,791,500 38.05 22.48
03-02-12 38.11 38.11 37.40 3,652,000 37.70 22.28
03-02-11 38.45 38.60 38.10 3,292,100 38.10 22.51
03-02-10 37.68 38.00 37.43 3,902,400 37.96 22.43
Date Open High Low Vol Cls adjCls
03-02-07 37.70 37.79 37.32 3,413,000 37.68 22.27
03-02-06 38.72 38.72 37.41 3,625,400 37.67 22.26
03-02-05 39.15 39.27 38.64 2,784,200 38.71 22.87
03-02-04 38.75 39.05 38.49 3,389,400 38.84 22.95
03-02-03 39.01 39.09 38.50 2,764,400 38.81 22.93
03-01-31 37.51 39.05 37.30 6,659,400 39.01 23.05
03-01-30 38.28 38.28 37.35 4,873,400 37.51 22.17
03-01-29 36.65 38.40 36.55 7,865,900 38.30 22.63
03-01-28 35.49 36.60 35.45 6,347,000 36.49 21.56
Date Open High Low Vol Cls adjCls
03-01-27 34.93 35.84 34.67 5,693,100 35.37 20.90
03-01-24 36.76 36.76 35.77 4,646,100 36.00 21.27
03-01-23 37.08 37.10 36.54 4,806,400 36.75 21.72
03-01-22 36.80 37.53 36.74 3,669,400 37.07 21.91
03-01-21 37.74 37.90 37.50 4,156,000 37.50 22.16
03-01-17 39.46 39.50 39.00 1,888,700 39.02 23.06
03-01-16 39.31 39.60 39.20 2,362,700 39.45 23.31
03-01-15 39.35 39.50 38.95 2,517,100 39.13 23.12
03-01-14 39.50 39.69 39.30 2,537,300 39.65 23.43
Date Open High Low Vol Cls adjCls
03-01-13 40.35 40.45 39.90 2,221,000 40.17 23.74
03-01-10 40.60 40.99 40.36 1,762,500 40.61 24.00
03-01-09 39.97 40.80 39.89 2,916,600 40.75 24.08
03-01-08 40.00 40.30 39.98 2,299,600 40.15 23.73
03-01-07 41.05 41.11 40.35 3,503,100 40.47 23.91
03-01-06 40.80 41.94 40.66 4,036,400 41.88 24.75
03-01-03 41.00 41.25 40.85 1,636,200 41.14 24.31
03-01-02 40.85 41.31 40.75 1,884,300 41.30 24.41
02-12-31 40.80 40.85 40.31 2,442,000 40.65 24.02
Date Open High Low Vol Cls adjCls
02-12-30 40.80 40.86 40.21 2,135,000 40.50 23.93
02-12-27 40.17 40.30 39.65 2,154,700 39.70 23.46
02-12-26 40.06 40.55 40.05 907,700 40.23 23.77
02-12-24 40.60 40.62 40.05 926,300 40.05 23.67
02-12-23 40.63 40.71 40.25 1,854,600 40.45 23.90
02-12-20 39.85 40.29 39.62 2,092,200 40.14 23.72
02-12-19 39.60 39.97 39.49 2,272,200 39.90 23.58
02-12-18 40.16 40.16 39.46 2,398,300 39.75 23.49
02-12-17 41.18 41.30 40.10 3,161,200 40.15 23.73
Date Open High Low Vol Cls adjCls
02-12-16 40.00 40.80 39.94 3,949,100 40.75 24.08
02-12-13 39.06 39.38 38.90 2,657,300 39.27 23.21
02-12-12 39.21 39.73 39.00 2,980,900 39.49 23.34
02-12-11 39.49 39.77 39.29 2,166,000 39.39 23.28
02-12-10 39.20 39.69 38.84 2,202,800 39.60 23.40
02-12-09 39.25 39.59 38.90 2,713,700 38.95 23.02
02-12-06 38.56 39.60 38.50 2,912,600 39.53 23.36
02-12-05 39.70 39.70 39.20 2,687,400 39.47 23.32
02-12-04 39.30 39.30 38.70 2,698,900 39.08 23.09
Date Open High Low Vol Cls adjCls
02-12-03 39.12 39.60 38.86 3,566,000 39.30 23.22
02-12-02 38.70 38.86 38.35 2,559,800 38.75 22.90
02-11-29 38.95 39.25 38.72 1,139,700 39.21 23.17
02-11-27 38.20 39.22 38.00 4,089,200 39.20 23.16
02-11-26 37.72 37.78 37.00 3,165,900 37.11 21.93
02-11-25 37.60 37.96 37.45 3,840,300 37.88 22.38
02-11-22 38.59 38.69 38.01 3,399,900 38.10 22.51
02-11-21 39.28 39.29 38.56 4,065,400 39.09 23.10
02-11-20 38.82 39.00 38.30 3,533,900 38.84 22.95
Date Open High Low Vol Cls adjCls
02-11-19 39.85 40.00 39.22 2,267,800 39.36 23.26
02-11-18 39.50 39.59 39.01 2,286,800 39.27 23.21
02-11-15 38.25 39.37 38.19 1,983,500 39.37 23.26
02-11-14 37.96 38.64 37.80 2,357,500 38.58 22.80
02-11-13 38.42 38.80 37.65 2,978,300 37.95 22.43
02-11-12 38.82 38.95 38.50 2,465,700 38.65 22.60
02-11-11 38.66 38.85 38.20 2,426,000 38.25 22.37
02-11-08 38.13 38.74 38.10 2,979,400 38.66 22.61
02-11-07 37.50 37.77 37.30 2,177,700 37.40 21.87
Date Open High Low Vol Cls adjCls
02-11-06 37.18 37.92 37.11 5,115,000 37.90 22.16
02-11-05 37.65 38.60 37.65 3,331,400 38.52 22.53
02-11-04 39.48 39.52 37.81 3,824,500 38.25 22.37
02-11-01 38.53 39.59 38.53 2,070,800 39.47 23.08
02-10-31 38.35 38.82 38.20 3,805,200 38.45 22.49
02-10-30 36.79 38.18 36.79 6,580,100 38.13 22.30
02-10-29 36.60 37.10 36.25 9,335,100 36.78 21.51
02-10-28 39.90 39.90 39.05 2,550,300 39.45 23.07
02-10-25 39.68 40.15 39.51 2,106,000 40.12 23.46
Date Open High Low Vol Cls adjCls
02-10-24 40.15 40.35 39.79 3,051,500 39.79 23.27
02-10-23 40.00 40.00 38.89 3,734,500 39.95 23.36
02-10-22 40.05 40.15 39.46 3,373,100 39.99 23.39
02-10-21 41.90 42.15 41.66 2,188,000 42.04 24.59
02-10-18 42.25 42.75 41.96 2,096,800 42.35 24.77
02-10-17 43.15 43.15 42.00 2,538,500 42.35 24.77
02-10-16 41.35 41.85 41.25 2,483,200 41.30 24.15
02-10-15 41.50 41.98 41.11 3,590,400 41.88 24.49
02-10-14 39.80 40.27 39.25 1,754,300 39.93 23.35
Date Open High Low Vol Cls adjCls
02-10-11 39.65 40.11 39.38 3,306,800 40.03 23.41
02-10-10 37.61 38.95 37.59 3,719,800 38.94 22.77
02-10-09 39.90 39.90 37.50 3,993,600 37.60 21.99
02-10-08 39.85 39.92 38.00 3,593,800 38.80 22.69
02-10-07 39.65 40.08 39.33 2,375,100 39.60 23.16
02-10-04 40.40 40.41 39.30 2,834,200 39.81 23.28
02-10-03 40.95 42.50 40.29 3,678,100 40.43 23.64
02-10-02 40.20 42.20 40.14 3,843,900 40.94 23.94
02-10-01 40.82 42.00 40.65 2,867,300 41.89 24.50
Date Open High Low Vol Cls adjCls
02-09-30 40.41 40.42 39.14 2,912,000 39.90 23.33
02-09-27 41.61 42.57 41.05 2,403,400 41.33 24.17
02-09-26 40.50 41.60 40.40 2,233,600 41.40 24.21
02-09-25 40.20 40.25 38.70 3,108,000 39.77 23.26
02-09-24 39.77 40.28 39.39 3,254,700 39.65 23.19
02-09-23 40.90 41.43 40.41 2,548,300 40.87 23.90
02-09-20 41.21 41.26 40.60 2,375,900 40.82 23.87
02-09-19 41.15 41.15 39.99 4,563,600 40.00 23.39
02-09-18 41.25 41.55 40.54 3,842,600 41.14 24.06
Date Open High Low Vol Cls adjCls
02-09-17 43.59 43.59 41.81 2,976,100 42.06 24.60
02-09-16 43.25 43.73 43.15 1,148,100 43.58 25.49
02-09-13 42.80 43.39 42.48 2,285,100 43.25 25.29
02-09-12 44.08 44.16 43.04 2,178,900 43.21 25.27
02-09-11 45.36 45.40 44.15 1,059,000 44.25 25.88
02-09-10 44.71 44.94 44.06 1,710,700 44.33 25.92
02-09-09 43.83 44.05 43.37 2,076,600 43.97 25.71
02-09-06 44.15 44.40 43.35 3,036,400 43.80 25.61
02-09-05 42.20 43.10 41.89 4,088,100 43.05 25.18
Date Open High Low Vol Cls adjCls
02-09-04 43.80 44.20 41.30 6,786,000 43.30 25.32
02-09-03 45.07 45.13 43.74 3,248,600 43.80 25.61
02-08-30 46.00 47.07 45.95 2,261,200 46.80 27.37
02-08-29 46.60 46.90 46.11 3,512,500 46.90 27.43
02-08-28 48.25 48.38 46.45 3,219,000 46.64 27.28
02-08-27 49.60 49.86 48.86 3,073,100 49.05 28.69
02-08-26 47.94 48.64 47.61 1,059,400 48.64 28.45
02-08-23 48.85 48.95 47.78 1,347,900 47.94 28.04
02-08-22 48.50 49.33 48.42 2,061,500 49.33 28.85
Date Open High Low Vol Cls adjCls
02-08-21 48.55 48.79 47.76 2,402,500 48.66 28.46
02-08-20 48.90 48.91 47.80 2,822,500 48.00 28.07
02-08-19 48.20 49.00 48.10 2,533,100 49.00 28.66
02-08-16 47.94 48.10 47.50 1,522,900 47.66 27.87
02-08-15 48.00 48.56 47.90 3,422,500 48.19 28.18
02-08-14 47.32 47.32 46.06 2,433,600 47.20 27.60
02-08-13 46.20 47.47 46.20 1,810,800 46.65 27.05
02-08-12 46.60 46.90 46.23 1,313,400 46.64 27.04
02-08-09 46.35 47.90 46.25 1,976,300 47.34 27.45
Date Open High Low Vol Cls adjCls
02-08-08 46.00 47.74 45.86 2,112,400 47.56 27.58
02-08-07 46.25 46.29 45.18 2,847,000 46.20 26.79
02-08-06 44.56 45.93 44.56 2,528,300 45.54 26.40
02-08-05 44.35 45.09 43.30 1,414,300 43.33 25.12
02-08-02 45.50 45.52 44.00 2,798,100 44.43 25.76
02-08-01 45.35 45.40 43.95 3,277,400 43.95 25.48
02-07-31 45.43 46.70 45.39 3,820,800 46.40 26.90
02-07-30 45.30 45.65 44.80 2,996,500 45.37 26.31
02-07-29 44.22 45.30 43.94 3,086,900 45.30 26.26
Date Open High Low Vol Cls adjCls
02-07-26 42.05 42.75 41.70 2,863,800 42.54 24.66
02-07-25 41.50 42.45 41.04 3,539,800 41.96 24.33
02-07-24 38.56 42.75 38.20 5,006,300 42.75 24.79
02-07-23 39.70 40.40 39.10 4,593,600 39.32 22.80
02-07-22 42.20 42.80 39.00 4,805,800 39.69 23.01
02-07-19 44.25 44.93 42.59 4,254,600 42.60 24.70
02-07-18 45.70 46.50 45.08 3,467,200 45.32 26.28
02-07-17 45.70 46.17 45.30 2,995,200 45.68 26.49
02-07-16 43.70 45.15 43.15 4,165,800 44.20 25.63
Date Open High Low Vol Cls adjCls
02-07-15 45.25 45.25 43.10 5,810,700 44.85 26.00
02-07-12 47.30 47.31 46.16 3,450,400 46.70 27.08
02-07-11 48.35 48.69 46.99 4,416,400 47.53 27.56
02-07-10 50.91 50.97 48.89 3,622,900 49.00 28.41
02-07-09 50.41 50.75 49.75 1,555,000 49.95 28.96
02-07-08 50.53 51.20 50.33 2,075,500 50.86 29.49
02-07-05 49.45 50.85 49.41 1,416,900 50.58 29.33
02-07-03 49.70 50.03 48.77 1,819,200 49.10 28.47
02-07-02 51.30 51.46 48.80 2,123,100 49.51 28.71
Date Open High Low Vol Cls adjCls
02-07-01 50.73 51.24 50.39 2,513,500 50.84 29.48
02-06-28 49.70 50.75 49.69 2,190,600 50.49 29.27
02-06-27 49.15 49.50 48.55 1,993,200 49.43 28.66
02-06-26 48.50 49.30 48.50 2,839,900 49.29 28.58
02-06-25 49.12 49.18 48.52 2,601,800 48.66 28.21
02-06-24 48.30 48.41 47.60 2,392,700 48.20 27.95
02-06-21 47.87 48.34 47.46 1,619,000 47.65 27.63
02-06-20 48.25 48.77 47.80 2,153,600 47.88 27.76
02-06-19 47.65 48.40 47.50 1,741,200 47.90 27.77
Date Open High Low Vol Cls adjCls
02-06-18 48.77 48.80 48.13 1,921,600 48.68 28.22
02-06-17 47.33 49.03 47.07 3,059,300 48.91 28.36
02-06-14 46.75 47.30 46.26 2,620,900 47.30 27.42
02-06-13 47.85 48.11 47.52 2,848,000 47.80 27.71
02-06-12 48.50 48.89 48.25 2,386,600 48.53 28.14
02-06-11 49.12 49.34 48.42 1,715,900 48.50 28.12
02-06-10 49.25 49.41 48.40 2,511,700 48.62 28.19
02-06-07 48.35 49.40 48.34 1,838,300 49.23 28.54
02-06-06 49.80 49.90 49.06 1,146,900 49.06 28.45
Date Open High Low Vol Cls adjCls
02-06-05 49.45 49.90 49.19 1,158,200 49.65 28.79
02-06-04 49.75 50.01 49.40 1,673,000 49.93 28.95
02-06-03 50.95 50.96 50.02 927,500 50.07 29.03
02-05-31 51.30 51.60 51.02 1,323,400 51.07 29.61
02-05-30 50.70 50.76 50.20 1,325,300 50.53 29.30
02-05-29 50.80 51.25 50.55 2,555,100 51.25 29.71
02-05-28 50.90 50.98 50.14 1,705,200 50.15 29.08
02-05-24 51.50 51.70 51.42 924,300 51.55 29.89
02-05-23 50.69 51.16 50.69 1,964,000 51.16 29.66
Date Open High Low Vol Cls adjCls
02-05-22 51.20 51.50 50.88 2,170,300 51.47 29.84
02-05-21 51.90 52.28 51.68 1,238,100 51.68 29.96
02-05-20 51.95 51.98 51.40 1,190,300 51.60 29.92
02-05-17 52.10 52.19 51.59 1,084,900 52.05 30.18
02-05-16 52.15 52.39 51.81 1,645,900 51.90 30.09
02-05-15 52.10 52.23 51.50 1,994,900 51.55 29.89
02-05-14 52.63 52.68 52.22 3,100,600 52.45 30.19
02-05-13 51.30 52.07 51.26 1,836,400 52.05 29.96
02-05-10 51.43 51.45 50.84 1,032,600 51.05 29.38
Date Open High Low Vol Cls adjCls
02-05-09 51.20 51.37 50.80 1,618,200 51.11 29.42
02-05-08 50.70 51.45 50.55 1,097,900 51.21 29.47
02-05-07 50.85 50.87 50.40 1,353,800 50.45 29.04
02-05-06 51.35 51.35 50.73 2,002,800 50.82 29.25
02-05-03 52.20 52.40 51.56 2,860,300 51.85 29.84
02-05-02 51.03 51.39 50.57 1,702,400 50.79 29.23
02-05-01 50.65 50.92 50.41 1,191,300 50.83 29.26
02-04-30 51.30 51.39 50.76 2,101,800 50.80 29.24
02-04-29 49.85 50.07 49.65 1,512,300 49.69 28.60
Date Open High Low Vol Cls adjCls
02-04-26 49.40 49.52 48.81 2,152,500 49.50 28.49
02-04-25 49.75 50.20 49.54 2,268,000 49.90 28.72
02-04-24 50.15 50.30 49.81 2,162,000 49.86 28.70
02-04-23 50.58 51.57 50.52 1,907,800 51.25 29.50
02-04-22 51.75 52.01 51.64 1,656,600 51.72 29.77
02-04-19 51.85 51.94 51.41 1,684,500 51.70 29.76
02-04-18 52.27 52.40 51.39 1,853,300 51.83 29.83
02-04-17 52.40 52.71 51.40 2,826,600 51.50 29.64
02-04-16 51.95 52.31 51.84 1,864,500 52.09 29.98
Date Open High Low Vol Cls adjCls
02-04-15 51.00 51.50 50.93 1,873,900 51.17 29.45
02-04-12 50.60 50.61 49.80 2,617,600 49.92 28.73
02-04-11 51.35 51.58 50.85 1,926,300 50.88 29.28
02-04-10 51.34 52.00 51.28 2,121,800 51.95 29.90
02-04-09 51.75 52.06 51.34 2,217,200 51.68 29.75
02-04-08 51.88 52.56 51.86 2,768,600 52.25 30.07
02-04-05 52.26 52.52 51.83 2,890,600 51.84 29.84
02-04-04 52.50 52.62 51.70 1,944,400 52.02 29.94
02-04-03 53.95 53.96 53.29 2,694,000 53.30 30.68
Date Open High Low Vol Cls adjCls
02-04-02 53.78 53.98 53.62 1,487,900 53.88 31.01
02-04-01 53.13 53.65 53.13 2,519,200 53.64 30.87
02-03-28 53.06 53.52 53.03 2,252,900 53.10 30.56
02-03-27 52.30 52.90 52.25 1,735,500 52.89 30.44
02-03-26 51.70 52.30 51.45 2,110,800 51.86 29.85
02-03-25 52.10 52.20 51.57 2,307,700 51.65 29.73
02-03-22 52.83 52.83 52.07 1,442,300 52.10 29.99
02-03-21 52.55 52.85 52.21 2,192,100 52.82 30.40
02-03-20 52.35 52.90 52.16 2,034,500 52.48 30.21
Date Open High Low Vol Cls adjCls
02-03-19 52.35 52.61 52.35 2,164,200 52.56 30.25
02-03-18 52.05 52.41 51.77 2,265,800 52.30 30.10
02-03-15 51.75 52.48 51.75 1,771,700 52.20 30.04
02-03-14 52.05 52.10 51.53 2,060,700 52.00 29.93
02-03-13 52.37 52.51 52.05 2,262,100 52.17 30.03
02-03-12 50.90 52.41 50.90 2,931,800 52.37 30.14
02-03-11 51.85 52.25 51.80 2,374,800 52.00 29.93
02-03-08 52.35 52.40 51.12 2,059,000 51.18 29.46
02-03-07 52.00 52.34 51.85 2,364,900 51.91 29.88
Date Open High Low Vol Cls adjCls
02-03-06 50.80 51.89 50.75 2,103,300 51.65 29.73
02-03-05 50.85 51.28 50.63 2,386,600 50.95 29.33
02-03-04 50.50 51.15 50.45 2,784,100 51.09 29.41
02-03-01 49.40 50.60 49.36 1,722,700 50.60 29.12
02-02-28 49.70 50.19 49.25 2,362,300 49.55 28.52
02-02-27 50.27 50.51 49.72 2,905,300 49.81 28.67
02-02-26 49.47 50.00 49.40 2,928,300 49.73 28.62
02-02-25 48.39 49.50 48.39 2,376,900 49.45 28.46
02-02-22 47.90 48.55 47.85 1,927,000 48.39 27.85
Date Open High Low Vol Cls adjCls
02-02-21 47.41 47.99 47.41 2,217,300 47.50 27.34
02-02-20 48.03 48.34 47.15 1,505,400 47.75 27.48
02-02-19 48.83 48.99 48.38 2,859,400 48.50 27.69
02-02-15 48.56 49.16 48.56 2,312,900 48.82 27.88
02-02-14 48.54 48.97 48.40 3,565,600 48.55 27.72
02-02-13 47.10 48.00 46.92 4,315,800 47.80 27.29
02-02-12 46.95 47.07 46.61 2,512,200 46.70 26.67
02-02-11 46.08 46.72 45.81 1,854,800 46.51 26.56
02-02-08 46.10 46.20 45.71 1,509,600 46.20 26.38
Date Open High Low Vol Cls adjCls
02-02-07 45.70 46.10 45.58 2,670,900 45.91 26.22
02-02-06 46.05 46.85 46.05 1,754,600 46.77 26.71
02-02-05 46.10 46.21 45.66 1,464,100 45.96 26.24
02-02-04 47.05 47.05 46.36 1,351,700 46.50 26.55
02-02-01 46.95 47.50 46.72 3,037,100 47.00 26.84
02-01-31 46.35 46.80 46.21 2,049,300 46.72 26.68
02-01-30 45.20 46.09 45.10 3,316,900 46.09 26.32
02-01-29 46.10 46.19 44.80 2,119,900 45.11 25.76
02-01-28 46.45 46.64 46.10 2,612,700 46.16 26.36
Date Open High Low Vol Cls adjCls
02-01-25 45.65 45.83 45.52 1,572,900 45.75 26.12
02-01-24 45.60 45.80 45.36 2,993,500 45.50 25.98
02-01-23 44.70 45.65 44.63 3,014,100 45.50 25.98
02-01-22 44.45 44.46 43.75 1,355,200 43.84 25.03
02-01-18 44.43 44.50 44.05 2,605,900 44.18 25.23
02-01-17 45.10 45.13 44.65 2,025,400 44.84 25.60
02-01-16 44.95 45.05 44.55 2,357,400 44.55 25.44
02-01-15 44.95 45.48 44.95 2,598,100 45.08 25.74
02-01-14 44.90 45.00 44.45 1,848,900 44.45 25.38
Date Open High Low Vol Cls adjCls
02-01-11 45.05 45.11 44.68 1,605,600 44.80 25.58
02-01-10 45.20 45.33 45.03 2,239,300 45.15 25.78
02-01-09 45.00 45.25 44.87 2,384,600 45.07 25.74
02-01-08 45.57 45.65 45.04 1,919,400 45.19 25.80
02-01-07 45.85 46.07 45.68 1,694,300 45.75 26.12
02-01-04 46.30 46.40 45.75 2,357,800 46.28 26.43
02-01-03 46.06 46.20 45.75 2,133,200 46.07 26.31
02-01-02 46.30 46.35 45.69 2,199,500 46.05 26.30
01-12-31 46.95 47.07 46.50 1,844,800 46.51 26.56
Date Open High Low Vol Cls adjCls
01-12-28 46.30 46.77 46.25 1,955,800 46.70 26.67
01-12-27 46.05 46.46 45.85 2,168,500 45.85 26.18
01-12-26 45.20 46.27 45.18 1,617,900 45.88 26.20
01-12-24 45.50 45.79 45.15 1,561,000 45.17 25.79
01-12-21 45.15 45.60 44.95 2,656,100 45.40 25.92
01-12-20 44.95 45.06 44.30 2,423,200 44.40 25.35
01-12-19 44.10 45.56 44.06 2,693,900 45.00 25.70
01-12-18 45.35 45.38 44.75 2,003,500 44.86 25.62
01-12-17 44.30 45.01 44.12 2,388,000 44.40 25.35
Date Open High Low Vol Cls adjCls
01-12-14 43.98 44.13 43.50 2,145,900 44.12 25.19
01-12-13 44.04 44.10 43.55 2,354,800 43.60 24.90
01-12-12 44.30 44.30 43.85 1,993,200 44.10 25.18
01-12-11 44.20 44.29 43.65 2,373,300 43.66 24.93
01-12-10 43.75 44.10 43.52 2,377,500 43.80 25.01
01-12-07 44.10 44.85 44.05 2,063,300 44.70 25.52
01-12-06 45.00 45.40 44.53 2,679,700 44.80 25.58
01-12-05 45.17 45.35 44.84 3,064,300 45.29 25.86
01-12-04 44.38 44.49 43.80 2,840,900 44.40 25.35
Date Open High Low Vol Cls adjCls
01-12-03 43.65 44.46 43.40 4,242,600 44.39 25.35
01-11-30 43.55 44.69 43.45 2,246,600 44.17 25.22
01-11-29 43.80 44.33 43.60 2,006,300 44.31 25.30
01-11-28 43.70 44.01 43.23 2,445,200 43.23 24.69
01-11-27 43.55 44.50 43.25 3,347,800 44.18 25.23
01-11-26 43.65 44.00 43.22 2,613,100 43.98 25.11
01-11-23 43.85 45.06 43.80 1,352,700 45.00 25.70
01-11-21 45.35 45.43 44.32 2,429,400 44.84 25.60
01-11-20 45.00 45.26 44.61 4,276,300 45.08 25.74
Date Open High Low Vol Cls adjCls
01-11-19 43.50 43.81 42.80 3,280,600 43.76 24.99
01-11-16 43.45 43.90 42.95 4,639,100 43.90 25.07
01-11-15 42.75 43.55 42.20 9,088,800 43.50 24.84
01-11-14 47.00 47.10 45.63 4,925,700 45.90 26.21
01-11-13 48.85 49.65 48.69 1,528,600 49.58 28.10
01-11-12 48.75 48.90 48.15 1,130,700 48.50 27.49
01-11-09 49.15 49.41 49.03 1,871,100 49.28 27.93
01-11-08 48.25 48.80 48.12 1,673,400 48.30 27.38
01-11-07 47.93 48.48 47.67 1,893,400 48.45 27.46
Date Open High Low Vol Cls adjCls
01-11-06 47.59 48.11 47.05 1,624,300 48.09 27.26
01-11-05 48.77 49.35 48.55 2,672,400 48.58 27.53
01-11-02 48.40 48.43 47.80 1,487,800 48.10 27.26
01-11-01 48.60 49.10 47.90 1,425,800 49.01 27.78
01-10-31 48.75 49.15 47.90 2,311,600 48.34 27.40
01-10-30 48.30 48.49 47.87 2,453,600 47.93 27.17
01-10-29 49.50 49.50 48.60 1,396,900 48.60 27.55
01-10-26 47.90 49.50 47.85 1,674,500 49.36 27.98
01-10-25 46.55 47.88 46.55 2,229,900 47.85 27.12
Date Open High Low Vol Cls adjCls
01-10-24 47.90 48.25 47.41 2,265,100 47.72 27.05
01-10-23 48.55 49.00 48.32 1,794,400 48.75 27.63
01-10-22 47.58 48.75 47.42 2,021,000 48.48 27.48
01-10-19 46.80 48.48 46.65 4,593,600 48.36 27.41
01-10-18 49.50 49.77 48.90 1,505,000 48.90 27.72
01-10-17 51.55 51.95 50.65 1,737,100 50.98 28.90
01-10-16 50.49 50.83 50.15 1,095,600 50.71 28.74
01-10-15 50.60 50.71 50.29 1,468,000 50.70 28.74
01-10-12 50.95 51.80 50.71 3,414,500 51.40 29.13
Date Open High Low Vol Cls adjCls
01-10-11 51.60 51.81 50.54 2,109,300 50.95 28.88
01-10-10 50.65 51.90 50.60 1,773,400 51.88 29.41
01-10-09 50.35 50.40 49.78 1,966,300 50.20 28.45
01-10-08 49.30 50.45 49.25 2,208,300 50.20 28.45
01-10-05 50.05 50.66 49.56 2,376,800 50.22 28.46
01-10-04 49.60 50.30 49.15 1,922,800 49.75 28.20
01-10-03 47.65 48.78 47.61 1,768,600 48.75 27.63
01-10-02 47.45 48.50 47.43 2,109,800 48.50 27.49
01-10-01 47.50 47.89 46.45 1,846,100 47.15 26.72
Date Open High Low Vol Cls adjCls
01-09-28 48.35 49.50 48.17 2,962,600 49.17 27.87
01-09-27 46.41 47.84 45.21 4,199,000 47.73 27.05
01-09-26 46.30 46.30 45.15 3,224,800 45.15 25.59
01-09-25 44.50 45.00 44.17 3,048,800 44.80 25.39
01-09-24 44.80 45.20 44.14 2,737,800 44.20 25.05
01-09-21 43.10 45.70 43.01 5,502,800 44.25 25.08
01-09-20 45.75 46.49 45.35 3,223,400 45.54 25.81
01-09-19 48.45 48.45 46.80 3,844,100 47.15 26.72
01-09-18 49.25 49.75 48.35 3,416,400 48.35 27.40
Date Open High Low Vol Cls adjCls
01-09-17 48.80 49.95 48.30 4,366,700 49.16 27.86
01-09-10 49.25 49.53 48.99 2,386,200 49.52 28.07
01-09-07 50.35 50.60 50.16 2,057,600 50.27 28.49
01-09-06 50.70 51.10 50.44 2,120,800 51.05 28.93
01-09-05 51.30 51.41 50.80 2,838,800 51.12 28.97
01-09-04 50.55 51.26 50.55 1,539,400 50.80 28.79
01-08-31 50.95 51.20 50.71 1,506,500 50.88 28.84
01-08-30 51.00 51.21 50.74 2,395,500 51.00 28.91
01-08-29 51.55 51.82 51.26 1,946,800 51.37 29.12
Date Open High Low Vol Cls adjCls
01-08-28 51.80 51.90 51.22 2,054,800 51.25 29.05
01-08-27 52.50 52.50 52.12 2,252,700 52.19 29.58
01-08-24 52.30 52.55 52.12 1,639,300 52.29 29.64
01-08-23 52.05 52.27 51.97 2,650,500 52.01 29.48
01-08-22 52.60 52.68 52.03 2,585,300 52.08 29.52
01-08-21 51.65 52.20 51.56 3,684,500 51.85 29.39
01-08-20 51.55 51.92 51.27 1,736,700 51.84 29.38
01-08-17 51.80 52.00 51.62 2,019,600 51.70 29.30
01-08-16 52.63 52.79 52.15 2,542,500 52.62 29.82
Date Open High Low Vol Cls adjCls
01-08-15 52.60 53.05 52.50 3,184,500 52.80 29.93
01-08-14 51.72 52.14 51.60 2,336,800 52.14 29.34
01-08-13 51.42 51.60 51.12 2,138,100 51.30 28.87
01-08-10 50.80 50.94 50.30 1,640,900 50.92 28.66
01-08-09 50.46 50.75 50.31 1,486,300 50.57 28.46
01-08-08 50.85 51.24 50.40 3,662,100 50.46 28.40
01-08-07 49.68 50.32 49.66 3,163,900 50.15 28.22
01-08-06 48.85 49.12 48.60 1,406,600 48.82 27.48
01-08-03 48.80 49.17 48.41 1,980,000 49.10 27.63
Date Open High Low Vol Cls adjCls
01-08-02 49.20 49.80 48.86 1,793,800 49.78 28.02
01-08-01 50.15 50.30 49.68 1,425,600 49.77 28.01
01-07-31 49.65 49.92 49.33 2,473,000 49.42 27.81
01-07-30 49.05 49.19 48.56 1,089,900 48.80 27.46
01-07-27 48.73 48.90 48.15 1,541,900 48.75 27.44
01-07-26 48.45 48.81 48.34 2,229,100 48.75 27.44
01-07-25 47.62 48.40 47.20 2,165,600 48.40 27.24
01-07-24 47.45 47.65 46.23 1,335,800 46.40 26.11
01-07-23 48.35 48.44 47.80 2,183,000 48.40 27.24
Date Open High Low Vol Cls adjCls
01-07-20 47.81 48.50 47.58 1,522,200 48.45 27.27
01-07-19 46.50 47.25 46.40 2,201,900 47.25 26.59
01-07-18 46.80 46.80 46.20 2,094,300 46.60 26.23
01-07-17 47.75 47.82 47.30 1,472,200 47.35 26.65
01-07-16 47.97 48.30 47.80 1,941,200 47.95 26.99
01-07-13 48.15 48.49 47.86 2,237,300 48.00 27.01
01-07-12 47.65 48.16 47.65 2,328,000 48.00 27.01
01-07-11 47.90 48.00 47.25 1,909,600 47.32 26.63
01-07-10 48.35 48.44 47.76 1,155,800 47.85 26.93
Date Open High Low Vol Cls adjCls
01-07-09 48.75 48.89 48.28 2,371,000 48.40 27.24
01-07-06 48.70 48.79 47.98 3,405,700 48.75 27.44
01-07-05 49.20 49.48 48.80 2,679,300 48.90 27.52
01-07-03 48.45 48.55 48.30 1,288,400 48.50 27.30
01-07-02 48.85 49.15 48.70 2,517,000 49.00 27.58
01-06-29 49.20 49.87 49.08 3,451,800 49.85 28.06
01-06-28 50.15 50.25 48.93 3,922,200 49.55 27.89
01-06-27 52.45 52.46 51.69 2,373,200 51.76 29.13
01-06-26 52.65 52.95 52.40 2,429,800 52.95 29.80
Date Open High Low Vol Cls adjCls
01-06-25 52.75 53.25 52.47 2,620,000 53.15 29.91
01-06-22 51.75 52.51 51.64 1,695,700 52.43 29.51
01-06-21 52.61 52.85 52.00 3,076,000 52.03 29.28
01-06-20 52.65 53.15 52.55 1,749,500 52.61 29.61
01-06-19 52.75 52.98 52.56 1,607,400 52.81 29.72
01-06-18 53.05 53.30 52.65 1,940,600 52.71 29.67
01-06-15 53.35 53.65 53.22 1,710,700 53.32 30.01
01-06-14 52.95 53.02 52.51 1,489,200 52.55 29.58
01-06-13 53.64 53.65 52.76 1,165,500 53.00 29.83
Date Open High Low Vol Cls adjCls
01-06-12 53.35 53.37 53.12 1,646,000 53.37 30.04
01-06-11 53.40 53.45 52.73 2,154,000 52.90 29.77
01-06-08 52.95 53.20 52.72 945,200 53.20 29.94
01-06-07 52.35 53.10 52.30 1,677,900 52.84 29.74
01-06-06 53.45 53.57 52.68 2,746,800 52.70 29.66
01-06-05 54.48 54.90 54.39 3,219,400 54.49 30.67
01-06-04 54.10 54.47 54.00 1,141,600 54.43 30.63
01-06-01 53.65 53.72 53.42 1,129,500 53.48 30.10
01-05-31 53.40 53.48 52.90 1,596,200 53.39 30.05
Date Open High Low Vol Cls adjCls
01-05-30 53.68 53.80 53.37 1,628,400 53.68 30.21
01-05-29 54.00 54.09 53.65 1,335,100 53.68 30.21
01-05-25 53.75 53.90 53.40 1,508,100 53.47 30.09
01-05-24 53.15 53.60 53.10 2,012,200 53.40 30.05
01-05-23 53.35 53.50 52.84 1,881,700 52.90 29.77
01-05-22 53.90 53.98 53.54 1,534,900 53.63 30.18
01-05-21 54.75 54.79 53.92 1,909,200 53.93 30.35
01-05-18 53.37 54.45 53.12 2,121,600 54.40 30.62
01-05-17 53.00 53.24 52.75 1,450,500 53.05 29.86
Date Open High Low Vol Cls adjCls
01-05-16 52.58 53.11 52.37 2,187,500 52.80 29.72
01-05-15 52.30 52.95 52.30 1,462,900 52.95 29.60
01-05-14 51.50 51.94 51.39 1,852,600 51.75 28.93
01-05-11 52.40 52.41 51.75 2,128,600 51.94 29.04
01-05-10 53.09 53.10 52.52 2,465,800 52.65 29.44
01-05-09 52.05 52.70 51.90 3,437,100 52.65 29.44
01-05-08 51.35 51.80 51.10 1,729,700 51.49 28.79
01-05-07 51.95 52.16 51.65 1,926,000 52.00 29.07
01-05-04 51.70 52.57 51.65 2,273,700 51.90 29.02
Date Open High Low Vol Cls adjCls
01-05-03 51.10 51.38 50.65 4,686,800 51.25 28.65
01-05-02 53.40 53.54 52.00 5,972,600 52.30 29.24
01-05-01 54.15 54.34 53.80 2,781,000 54.24 30.32
01-04-30 54.20 54.39 53.80 2,282,300 54.08 30.24
01-04-27 54.90 55.07 54.20 3,425,700 54.25 30.33
01-04-26 54.15 55.20 54.10 3,494,100 54.86 30.67
01-04-25 53.00 54.04 52.98 3,497,400 53.85 30.11
01-04-24 53.30 53.49 52.88 1,571,600 52.94 29.60
01-04-23 53.25 53.49 53.01 3,230,500 53.30 29.80
Date Open High Low Vol Cls adjCls
01-04-20 51.85 52.45 51.82 2,214,700 52.35 29.27
01-04-19 50.70 51.59 50.65 1,912,100 51.55 28.82
01-04-18 51.55 51.58 50.45 3,654,300 51.24 28.65
01-04-17 51.95 52.45 51.85 1,388,400 52.32 29.25
01-04-16 51.69 52.30 51.61 1,410,200 52.20 29.18
01-04-12 51.90 52.05 51.41 1,541,500 51.69 28.90
01-04-11 52.30 52.30 51.58 1,984,000 51.65 28.88
01-04-10 52.50 52.82 52.41 3,056,200 52.61 29.41
01-04-09 51.25 51.88 51.25 2,361,400 51.70 28.90
Date Open High Low Vol Cls adjCls
01-04-06 49.95 50.00 49.30 2,169,700 49.98 27.94
01-04-05 49.26 49.88 49.21 1,272,100 49.84 27.86
01-04-04 47.50 48.56 47.50 1,616,900 48.50 27.12
01-04-03 48.47 48.55 47.86 1,471,400 47.88 26.77
01-04-02 49.20 49.20 48.29 1,819,300 48.40 27.06
01-03-30 49.35 49.80 49.26 2,112,400 49.62 27.74
01-03-29 49.15 49.21 48.41 1,724,000 48.63 27.19
01-03-28 49.15 49.56 49.00 1,928,700 49.16 27.48
01-03-27 48.95 50.00 48.82 3,085,600 49.88 27.89
Date Open High Low Vol Cls adjCls
01-03-26 47.40 48.03 47.36 2,889,400 47.94 26.80
01-03-23 46.95 47.00 46.12 3,862,700 46.64 26.08
01-03-22 48.86 48.90 46.80 3,409,400 47.51 26.56
01-03-21 49.40 49.48 48.80 2,319,600 48.86 27.32
01-03-20 48.60 49.29 48.52 2,303,000 48.85 27.31
01-03-19 48.65 49.35 48.64 1,602,100 49.21 27.51
01-03-16 49.40 49.42 48.25 1,801,200 48.45 27.09
01-03-15 49.73 49.95 49.40 2,002,600 49.50 27.67
01-03-14 49.49 50.01 49.25 1,553,900 49.40 27.62
Date Open High Low Vol Cls adjCls
01-03-13 50.20 50.21 49.70 2,493,400 50.00 27.95
01-03-12 51.60 51.75 51.11 1,839,600 51.15 28.60
01-03-09 52.30 52.48 51.38 3,046,300 52.00 29.07
01-03-08 52.60 52.86 52.41 2,184,700 52.80 29.52
01-03-07 52.30 52.85 52.12 2,321,600 52.80 29.52
01-03-06 51.90 52.01 51.70 1,949,500 51.95 29.04
01-03-05 51.02 51.45 51.00 1,510,300 51.36 28.71
01-03-02 50.50 50.79 50.40 933,300 50.75 28.37
01-03-01 49.95 50.45 49.90 2,032,200 50.23 28.08
Date Open High Low Vol Cls adjCls
01-02-28 49.85 49.96 49.24 1,746,700 49.60 27.73
01-02-27 49.82 50.00 49.42 2,183,800 49.60 27.73
01-02-26 49.00 49.59 48.90 1,037,700 49.55 27.70
01-02-23 48.70 49.15 48.55 1,774,900 48.85 27.31
01-02-22 49.15 49.59 48.67 2,478,000 48.90 27.34
01-02-21 49.18 49.70 48.05 1,957,700 48.73 27.24
01-02-20 49.95 50.20 49.27 1,946,500 49.55 27.51
01-02-16 50.00 50.20 49.10 5,095,800 49.65 27.56
01-02-15 49.60 50.28 49.59 4,318,000 49.85 27.67
Date Open High Low Vol Cls adjCls
01-02-14 50.65 51.43 50.58 2,728,400 51.05 28.34
01-02-13 51.20 51.70 50.90 3,578,900 51.00 28.31
01-02-12 52.64 53.50 52.52 2,007,400 53.49 29.69
01-02-09 52.65 53.30 52.60 2,528,500 53.16 29.51
01-02-08 52.00 52.21 51.61 1,991,000 51.98 28.86
01-02-07 52.40 52.45 51.85 2,058,000 51.90 28.81
01-02-06 52.40 52.75 52.10 1,835,200 52.51 29.15
01-02-05 52.80 53.10 52.52 2,443,600 52.84 29.33
01-02-02 51.70 52.00 51.51 1,577,500 52.00 28.87
Date Open High Low Vol Cls adjCls
01-02-01 51.80 51.89 51.20 2,011,700 51.75 28.73
01-01-31 50.83 51.75 50.81 3,430,300 51.50 28.59
01-01-30 50.85 50.97 50.60 3,609,400 50.83 28.22
01-01-29 52.15 52.15 51.13 2,324,400 51.15 28.40
01-01-26 52.44 52.50 51.75 2,418,600 51.81 28.76
01-01-25 51.25 52.63 51.19 3,632,000 52.63 29.21
01-01-24 51.38 51.56 51.00 3,708,600 51.13 28.38
01-01-23 51.25 52.25 51.13 3,906,100 51.88 28.80
01-01-22 50.94 51.81 50.88 3,357,100 51.44 28.55
Date Open High Low Vol Cls adjCls
01-01-19 50.94 51.19 50.69 4,850,300 51.00 28.31
01-01-18 50.75 51.38 50.63 4,315,500 51.25 28.45
01-01-17 50.63 50.63 49.81 8,289,600 50.00 27.76
01-01-16 49.56 49.63 49.00 3,243,400 49.38 27.41
01-01-12 49.13 49.50 48.88 2,628,200 49.25 27.34
01-01-11 48.94 49.25 48.63 3,184,900 48.94 27.17
01-01-10 47.50 47.94 47.00 3,408,800 47.50 26.37
01-01-09 47.81 47.88 46.69 2,185,600 47.06 26.13
01-01-08 49.00 49.31 48.56 1,874,300 48.63 26.99
Date Open High Low Vol Cls adjCls
01-01-05 48.38 48.81 48.38 3,614,100 48.69 27.03
01-01-04 47.81 48.13 47.19 3,025,400 47.88 26.58
01-01-03 49.25 49.44 47.56 3,861,900 47.88 26.58
01-01-02 49.06 49.44 48.56 2,431,200 48.63 26.99
00-12-29 48.25 48.38 47.75 3,295,000 47.88 26.58
00-12-28 48.31 48.75 48.19 4,086,200 48.75 27.06
00-12-27 48.19 48.88 47.94 2,724,200 48.00 26.65
00-12-26 46.63 48.44 46.63 1,766,500 48.38 26.85
00-12-22 46.38 47.19 46.13 1,892,200 47.19 26.20
Date Open High Low Vol Cls adjCls
00-12-21 46.31 46.38 45.63 2,966,100 46.00 25.54
00-12-20 46.50 46.56 45.63 2,636,100 45.63 25.33
00-12-19 47.63 48.00 47.44 2,555,100 47.56 26.40
00-12-18 47.31 48.06 47.25 2,454,600 48.00 26.65
00-12-15 47.69 48.25 47.25 5,137,300 47.31 26.26
00-12-14 48.25 48.50 47.31 3,202,400 47.94 26.61
00-12-13 48.75 49.75 48.75 2,357,500 49.56 27.51
00-12-12 48.38 48.94 48.38 2,253,900 48.63 26.99
00-12-11 48.00 48.25 47.56 3,102,500 48.00 26.65
Date Open High Low Vol Cls adjCls
00-12-08 48.50 48.50 47.69 4,079,200 48.19 26.75
00-12-07 46.56 47.75 46.50 3,685,900 47.69 26.47
00-12-06 45.88 46.00 45.13 4,271,400 45.88 25.47
00-12-05 47.81 47.94 47.31 2,911,800 47.50 26.37
00-12-04 46.56 47.56 46.56 2,957,500 47.50 26.37
00-12-01 46.63 47.50 46.44 2,449,600 47.25 26.23
00-11-30 48.44 48.50 47.00 3,102,300 47.44 26.33
00-11-29 49.81 49.81 48.25 2,819,800 48.50 26.92
00-11-28 49.94 50.38 49.88 2,826,700 49.94 27.72
Date Open High Low Vol Cls adjCls
00-11-27 50.50 50.56 50.19 2,042,900 50.56 28.07
00-11-24 50.25 50.44 50.00 2,380,000 50.25 27.90
00-11-22 51.25 51.44 50.94 2,627,000 51.06 28.35
00-11-21 51.00 51.69 51.00 1,518,300 51.56 28.62
00-11-20 51.00 51.13 50.31 1,556,300 50.38 27.96
00-11-17 50.94 51.31 50.75 2,736,700 51.25 28.45
00-11-16 51.81 51.94 51.19 3,576,600 51.31 28.49
00-11-15 51.63 51.81 51.38 3,479,800 51.56 28.62
00-11-14 50.25 51.38 50.13 4,127,600 51.25 28.26
Date Open High Low Vol Cls adjCls
00-11-13 50.75 51.13 49.88 4,127,600 49.94 27.53
00-11-10 50.94 51.00 50.44 2,802,200 50.69 27.95
00-11-09 49.94 50.38 49.75 3,338,800 50.38 27.77
00-11-08 49.13 49.63 49.06 3,121,900 49.31 27.19
00-11-07 49.25 49.75 49.13 3,767,700 49.25 27.15
00-11-06 49.63 49.63 48.69 3,845,800 49.06 27.05
00-11-03 49.44 49.50 48.69 6,370,300 49.19 27.12
00-11-02 50.69 50.69 49.88 2,828,300 49.88 27.50
00-11-01 51.00 52.13 51.00 4,620,200 51.88 28.60
Date Open High Low Vol Cls adjCls
00-10-31 51.50 51.56 50.56 3,046,300 50.94 28.08
00-10-30 49.88 51.19 49.81 3,358,900 51.00 28.12
00-10-27 51.94 51.94 50.13 4,519,300 50.50 27.84
00-10-26 51.88 52.19 51.69 3,961,800 52.00 28.67
00-10-25 52.94 52.94 51.75 2,626,700 51.94 28.64
00-10-24 53.81 53.88 53.25 2,535,100 53.38 29.43
00-10-23 54.50 54.50 53.25 1,690,300 53.94 29.74
00-10-20 53.69 54.56 53.44 2,338,200 54.50 30.05
00-10-19 53.00 54.00 52.69 3,372,600 53.69 29.60
Date Open High Low Vol Cls adjCls
00-10-18 54.13 54.13 53.00 3,733,500 53.06 29.26
00-10-17 53.50 54.25 53.44 3,397,500 53.88 29.70
00-10-16 54.50 55.00 54.13 2,659,200 54.81 30.22
00-10-13 55.88 56.00 54.50 2,812,400 54.56 30.08
00-10-12 56.19 57.31 55.94 7,432,700 56.69 31.25
00-10-11 56.00 56.25 55.00 6,536,600 55.13 30.39
00-10-10 54.38 54.50 54.06 2,037,800 54.25 29.91
00-10-09 53.13 53.56 52.75 1,175,900 53.56 29.53
00-10-06 53.00 53.44 53.00 2,871,500 53.13 29.29
Date Open High Low Vol Cls adjCls
00-10-05 52.31 52.63 52.06 3,002,800 52.56 28.98
00-10-04 52.75 52.94 52.56 3,509,300 52.88 29.15
00-10-03 53.50 53.69 53.06 2,946,900 53.38 29.43
00-10-02 53.75 54.00 53.50 1,812,900 53.81 29.67
00-09-29 52.25 53.38 52.25 2,435,700 53.00 29.22
00-09-28 52.31 52.63 51.81 4,450,700 52.19 28.77
00-09-27 53.13 53.50 52.56 2,032,700 53.31 29.39
00-09-26 52.44 52.88 52.19 4,809,600 52.75 29.08
00-09-25 52.13 52.50 51.50 4,896,700 52.50 28.95
Date Open High Low Vol Cls adjCls
00-09-22 53.38 53.75 52.75 2,927,800 52.88 29.15
00-09-21 52.75 53.50 52.75 2,761,500 53.38 29.43
00-09-20 54.44 54.63 53.75 8,939,400 53.94 29.74
00-09-19 55.25 55.38 54.38 2,706,400 54.38 29.98
00-09-18 55.00 55.94 55.00 4,698,800 55.94 30.84
00-09-15 53.94 55.81 53.94 7,369,000 55.81 30.77
00-09-14 54.00 54.25 53.56 4,096,800 54.00 29.77
00-09-13 55.63 55.75 54.94 1,678,800 55.31 30.50
00-09-12 57.19 57.19 56.00 2,198,000 56.38 31.08
Date Open High Low Vol Cls adjCls
00-09-11 55.63 57.31 55.63 2,843,200 56.94 31.39
00-09-08 55.88 56.75 55.50 1,955,600 56.75 31.29
00-09-07 57.56 57.81 56.75 2,298,400 57.06 31.46
00-09-06 57.13 57.38 56.88 3,946,300 57.31 31.60
00-09-05 57.31 57.44 56.63 2,796,000 57.06 31.46
00-09-01 55.44 56.63 55.44 857,200 56.19 30.98
00-08-31 55.56 55.69 54.94 1,806,000 55.25 30.46
00-08-30 56.13 56.31 55.75 1,540,700 56.13 30.94
00-08-29 56.00 57.00 55.88 1,094,900 57.00 31.43
Date Open High Low Vol Cls adjCls
00-08-28 56.13 56.69 56.00 1,601,100 56.31 31.05
00-08-25 55.75 56.25 55.75 1,319,900 56.13 30.94
00-08-24 56.81 56.88 55.94 2,667,400 56.00 30.88
00-08-23 57.31 57.50 57.06 2,149,200 57.25 31.56
00-08-22 57.13 57.50 56.50 2,703,600 56.63 31.22
00-08-21 55.88 56.38 55.81 1,922,900 56.38 31.08
00-08-18 56.75 56.75 55.50 2,244,800 55.50 30.60
00-08-17 56.13 56.69 55.75 3,842,600 56.44 31.12
00-08-16 54.81 55.44 54.75 3,496,600 55.38 30.53
Date Open High Low Vol Cls adjCls
00-08-15 54.56 54.81 54.19 2,176,000 54.44 29.83
00-08-14 53.63 54.31 53.13 3,183,400 54.31 29.76
00-08-11 53.69 54.13 53.63 1,618,800 53.81 29.49
00-08-10 52.44 54.00 52.44 2,567,300 53.75 29.45
00-08-09 52.69 53.31 52.69 2,690,500 53.06 29.08
00-08-08 53.94 54.38 52.69 2,059,100 52.75 28.91
00-08-07 54.81 55.25 54.75 1,350,200 55.19 30.24
00-08-04 53.88 53.94 53.50 1,747,500 53.81 29.49
00-08-03 55.00 55.13 53.88 2,086,700 54.00 29.59
Date Open High Low Vol Cls adjCls
00-08-02 52.50 54.13 52.38 2,820,900 54.06 29.62
00-08-01 52.31 52.56 51.25 1,709,600 51.56 28.25
00-07-31 52.88 53.19 52.25 1,887,800 52.31 28.67
00-07-28 53.50 53.69 53.31 1,892,100 53.63 29.39
00-07-27 52.06 53.69 52.06 2,446,700 53.56 29.35
00-07-26 52.06 52.50 51.50 2,402,800 51.69 28.32
00-07-25 51.56 51.88 51.13 2,361,300 51.56 28.25
00-07-24 52.25 52.25 50.50 1,858,300 50.75 27.81
00-07-21 51.88 52.19 51.13 1,970,000 51.31 28.12
Date Open High Low Vol Cls adjCls
00-07-20 53.50 53.50 52.50 2,676,800 52.56 28.80
00-07-19 53.44 53.94 53.25 3,023,100 53.69 29.42
00-07-18 52.63 53.13 52.06 2,659,200 52.13 28.56
00-07-17 52.50 52.56 51.69 3,879,200 52.06 28.53
00-07-14 54.00 54.19 53.19 3,075,200 53.44 29.28
00-07-13 54.94 55.13 54.50 2,341,000 54.69 29.97
00-07-12 56.38 56.50 55.63 2,087,400 55.88 30.62
00-07-11 56.19 57.31 56.19 2,067,100 57.31 31.41
00-07-10 56.19 56.69 55.81 2,605,700 56.13 30.75
Date Open High Low Vol Cls adjCls
00-07-07 55.63 55.88 55.06 2,362,700 55.38 30.34
00-07-06 54.56 54.94 54.56 1,827,100 54.69 29.97
00-07-05 54.00 55.00 53.75 3,333,200 53.88 29.52
00-07-03 57.50 58.38 57.38 1,644,900 58.31 31.95
00-06-30 57.69 57.81 56.38 2,579,000 56.63 31.03
00-06-29 56.50 57.00 56.50 1,813,500 56.88 31.17
00-06-28 56.19 56.44 55.81 2,756,200 56.00 30.69
00-06-27 57.31 57.50 56.81 3,620,100 56.94 31.20
00-06-26 58.38 58.81 57.69 3,392,300 57.88 31.71
Date Open High Low Vol Cls adjCls
00-06-23 57.38 58.19 57.38 1,657,600 57.88 31.71
00-06-22 59.00 59.31 57.75 3,640,500 57.94 31.75
00-06-21 56.25 57.63 56.00 3,030,700 57.25 31.37
00-06-20 56.56 56.69 56.00 2,907,500 56.50 30.96
00-06-19 57.56 57.75 57.00 3,723,600 57.44 31.47
00-06-16 56.19 57.63 56.19 2,874,900 57.31 31.41
00-06-15 56.75 56.75 55.56 2,270,300 55.56 30.45
00-06-14 57.31 57.88 57.00 2,794,000 57.38 31.44
00-06-13 57.56 57.81 57.25 3,282,600 57.69 31.61
Date Open High Low Vol Cls adjCls
00-06-12 55.69 57.38 55.63 4,740,500 57.38 31.44
00-06-09 56.44 56.88 55.69 1,985,100 55.88 30.62
00-06-08 55.44 56.19 55.38 2,040,400 56.19 30.79
00-06-07 56.81 56.94 55.56 2,259,900 55.81 30.58
00-06-06 56.44 57.38 56.38 2,367,100 57.25 31.37
00-06-05 55.81 56.63 55.75 2,672,900 56.25 30.82
00-06-02 56.88 57.06 55.25 4,456,500 56.00 30.69
00-06-01 54.75 55.44 54.31 4,077,200 55.44 30.38
00-05-31 54.25 54.81 54.19 2,114,900 54.56 29.90
Date Open High Low Vol Cls adjCls
00-05-30 53.75 53.81 52.81 1,514,100 53.56 29.35
00-05-26 53.25 53.50 52.25 1,731,600 52.50 28.77
00-05-25 52.50 52.94 52.25 2,368,100 52.75 28.91
00-05-24 53.13 53.31 52.31 3,189,100 53.25 29.18
00-05-23 53.56 54.13 53.56 1,743,900 54.00 29.59
00-05-22 54.50 54.94 54.13 3,970,600 54.31 29.76
00-05-19 54.75 54.88 54.00 4,576,500 54.69 29.97
00-05-18 54.31 54.69 54.19 3,030,400 54.31 29.76
00-05-17 53.13 53.44 52.69 2,752,400 53.38 29.25
Date Open High Low Vol Cls adjCls
00-05-16 54.88 54.94 53.50 3,575,900 53.88 29.34
00-05-15 54.44 55.13 54.25 4,910,500 55.00 29.95
00-05-12 53.13 54.63 53.13 3,098,400 54.16 29.49
00-05-11 54.63 55.31 54.31 7,624,100 54.69 29.78
00-05-10 53.19 54.00 52.69 5,182,300 52.81 28.76
00-05-09 54.00 54.38 52.63 3,562,200 53.19 28.97
00-05-08 54.63 55.13 54.31 3,724,500 55.13 30.02
00-05-05 53.69 54.31 53.56 6,641,600 54.31 29.58
00-05-04 51.63 52.50 51.38 4,369,200 52.25 28.45
Date Open High Low Vol Cls adjCls
00-05-03 52.19 52.94 51.13 4,314,600 51.75 28.18
00-05-02 51.00 51.69 50.88 6,506,300 51.44 28.01
00-05-01 51.00 51.31 50.13 3,832,600 51.25 27.91
00-04-28 52.69 52.75 50.94 3,675,700 51.00 27.77
00-04-27 52.63 53.56 52.25 6,881,800 53.00 28.86
00-04-26 53.00 53.31 51.88 5,178,300 52.00 28.32
00-04-25 52.38 52.63 52.13 9,940,200 52.25 28.45
00-04-24 49.13 49.75 49.06 4,561,000 49.75 27.09
00-04-20 49.75 50.50 49.69 6,827,300 49.75 27.09
Date Open High Low Vol Cls adjCls
00-04-19 49.25 49.38 48.50 6,705,600 48.81 26.58
00-04-18 47.69 48.44 47.44 7,765,400 48.13 26.21
00-04-17 50.00 50.13 46.98 11,017,500 47.50 25.87
00-04-14 50.75 50.81 49.00 5,197,200 49.63 27.03
00-04-13 51.69 51.88 51.00 7,321,400 51.50 28.05
00-04-12 51.75 52.50 50.88 3,862,500 52.13 28.39
00-04-11 52.25 52.75 51.69 6,491,500 52.19 28.42
00-04-10 51.25 51.63 50.88 3,448,400 51.13 27.84
00-04-07 51.81 51.88 50.75 2,415,100 51.19 27.88
Date Open High Low Vol Cls adjCls
00-04-06 51.25 52.44 50.94 4,344,800 51.94 28.28
00-04-05 51.88 52.50 51.50 2,706,100 51.50 28.05
00-04-04 53.25 53.25 51.69 5,295,800 52.69 28.69
00-04-03 52.88 53.31 52.25 2,276,100 52.63 28.66
00-03-31 55.13 55.13 52.88 6,166,000 53.25 29.00
00-03-30 51.56 52.25 51.13 4,023,900 51.94 28.28
00-03-29 48.38 50.50 48.31 3,409,100 50.31 27.40
00-03-28 48.94 49.44 48.00 2,385,200 48.38 26.34
00-03-27 49.00 49.69 48.19 3,108,400 49.00 26.68
Date Open High Low Vol Cls adjCls
00-03-24 51.13 51.88 50.19 4,824,200 50.63 27.57
00-03-23 51.38 51.56 50.25 2,627,100 51.50 28.05
00-03-22 51.38 52.00 50.94 2,735,600 51.44 28.01
00-03-21 51.94 51.94 51.06 4,428,500 51.75 28.18
00-03-20 51.56 51.63 50.00 3,207,300 50.31 27.40
00-03-17 52.44 52.88 51.13 3,342,900 51.38 27.98
00-03-16 54.38 54.38 52.88 7,059,900 53.75 29.27
00-03-15 53.13 53.44 51.63 8,784,600 52.75 28.73
00-03-14 51.94 52.00 50.81 2,350,200 51.13 27.84
Date Open High Low Vol Cls adjCls
00-03-13 51.88 52.81 51.31 1,790,200 51.56 28.08
00-03-10 52.69 53.44 51.88 5,126,400 53.38 29.07
00-03-09 52.31 53.00 51.50 3,784,400 52.88 28.79
00-03-08 51.75 54.75 51.75 8,393,600 53.00 28.86
00-03-07 47.94 51.00 47.38 4,960,000 50.69 27.60
00-03-06 47.25 48.00 46.75 1,665,800 47.19 25.70
00-03-03 48.00 48.19 47.31 2,208,500 47.50 25.87
00-03-02 47.06 48.69 46.88 3,048,000 47.94 26.11
00-03-01 47.88 48.50 46.75 3,588,000 47.63 25.94
Date Open High Low Vol Cls adjCls
00-02-29 47.13 47.63 46.69 4,439,200 47.06 25.63
00-02-28 43.88 46.00 43.31 3,456,900 45.81 24.95
00-02-25 43.88 44.88 43.88 3,337,900 44.38 24.17
00-02-24 44.13 44.25 43.13 3,329,400 43.63 23.76
00-02-23 44.75 45.13 44.06 2,418,800 45.00 24.51
00-02-22 45.00 45.63 44.13 3,774,100 45.38 24.53
00-02-18 48.25 48.38 46.44 2,183,200 46.88 25.34
00-02-17 50.88 51.13 48.56 2,896,800 48.88 26.42
00-02-16 47.69 50.00 47.63 4,224,900 49.25 26.62
Date Open High Low Vol Cls adjCls
00-02-15 46.25 47.63 46.00 5,561,700 47.38 25.61
00-02-14 46.19 47.50 45.69 2,997,200 47.44 25.64
00-02-11 46.25 47.56 46.25 6,044,400 46.63 25.20
00-02-10 45.13 48.63 45.13 7,042,500 48.13 26.02
00-02-09 47.38 47.38 45.63 5,604,200 45.88 24.80
00-02-08 49.13 49.31 47.44 3,632,000 48.13 26.02
00-02-07 48.50 48.88 48.06 2,954,700 48.50 26.22
00-02-04 49.81 50.31 48.56 5,663,700 49.25 26.62
00-02-03 51.00 52.38 50.03 9,773,800 52.19 28.21
Date Open High Low Vol Cls adjCls
00-02-02 55.00 55.13 53.25 2,284,100 53.94 29.16
00-02-01 52.75 54.56 52.69 2,342,300 54.50 29.46
00-01-31 53.63 54.00 52.75 2,265,200 53.75 29.06
00-01-28 54.00 54.69 53.69 2,663,000 53.94 29.16
00-01-27 55.75 55.75 53.81 1,713,200 54.13 29.26
00-01-26 53.75 55.19 53.75 2,160,900 54.81 29.63
00-01-25 56.00 56.25 54.63 2,170,500 54.88 29.66
00-01-24 58.25 58.38 55.63 2,101,000 56.00 30.27
00-01-21 55.56 56.63 55.56 3,514,000 56.25 30.41
Date Open High Low Vol Cls adjCls
00-01-20 54.75 55.13 54.00 5,284,700 54.69 29.56
00-01-19 56.00 56.38 55.56 3,252,700 56.00 30.27
00-01-18 54.81 55.75 54.75 2,319,500 55.75 30.14
00-01-14 55.56 55.94 54.81 4,740,000 55.31 29.90
00-01-13 56.00 57.88 55.63 3,973,000 57.38 31.02
00-01-12 57.00 57.13 56.06 2,714,700 56.56 30.58
00-01-11 57.00 57.75 55.88 3,838,800 57.75 31.22
00-01-10 57.25 57.75 56.88 2,999,700 57.75 31.22
00-01-07 58.50 59.50 58.50 4,027,200 59.50 32.17
Date Open High Low Vol Cls adjCls
00-01-06 59.69 60.63 59.31 4,034,700 60.63 32.77
00-01-05 57.94 60.50 57.75 4,055,900 60.50 32.71
00-01-04 58.44 59.44 58.25 3,825,800 58.50 31.62
00-01-03 59.25 59.31 58.50 2,039,300 58.81 31.79
99-12-31 59.00 59.63 58.75 517,500 59.31 32.06
99-12-30 59.81 59.81 58.81 603,800 59.50 32.17
99-12-29 59.44 60.00 59.31 1,228,700 59.81 32.33
99-12-28 59.25 59.50 59.00 1,153,300 59.25 32.03
99-12-27 59.25 59.81 59.13 1,216,800 59.25 32.03
Date Open High Low Vol Cls adjCls
99-12-23 59.88 60.19 59.63 1,497,900 59.69 32.27
99-12-22 60.25 60.25 58.44 3,039,800 60.00 32.44
99-12-21 60.19 60.75 60.00 2,236,200 60.44 32.67
99-12-20 61.19 61.31 60.56 2,151,300 60.75 32.84
99-12-17 62.00 62.63 61.25 3,910,300 61.88 33.45
99-12-16 62.06 62.25 61.69 2,967,000 62.00 33.52
99-12-15 60.50 61.00 60.31 2,670,300 60.69 32.81
99-12-14 60.50 60.63 58.81 2,696,100 59.44 32.13
99-12-13 60.50 60.88 59.88 2,256,600 60.00 32.44
Date Open High Low Vol Cls adjCls
99-12-10 61.63 61.69 60.13 2,096,200 60.63 32.77
99-12-09 60.94 61.88 60.56 2,485,600 61.44 33.21
99-12-08 59.81 60.30 59.56 3,313,200 60.25 32.57
99-12-07 59.44 59.63 58.88 2,981,200 59.25 32.03
99-12-06 60.00 60.63 59.88 3,234,200 60.00 32.44
99-12-03 60.31 60.50 59.19 2,901,700 59.50 32.17
99-12-02 60.19 60.56 59.19 5,281,800 59.38 32.10
99-12-01 59.00 61.75 59.00 6,758,300 61.50 33.25
99-11-30 59.88 61.44 59.81 2,742,300 60.94 32.94
Date Open High Low Vol Cls adjCls
99-11-29 61.50 61.56 60.56 3,372,100 60.88 32.91
99-11-26 60.69 61.06 60.25 1,467,100 61.06 33.01
99-11-24 57.50 60.00 57.25 3,453,800 60.00 32.44
99-11-23 60.25 60.31 58.06 4,698,100 58.81 31.79
99-11-22 61.19 61.31 59.38 3,579,200 59.44 32.13
99-11-19 61.63 61.63 60.31 3,047,900 60.44 32.67
99-11-18 61.88 62.19 61.13 3,724,000 61.19 33.08
99-11-17 61.63 62.06 61.19 2,792,400 61.44 33.21
99-11-16 61.13 61.56 60.69 4,743,600 61.06 32.83
Date Open High Low Vol Cls adjCls
99-11-15 60.13 60.81 59.44 3,318,300 59.50 31.99
99-11-12 58.63 59.88 58.56 3,334,900 59.81 32.16
99-11-11 59.44 60.19 59.00 6,119,600 60.00 32.26
99-11-10 58.50 59.25 58.13 5,352,100 58.44 31.42
99-11-09 57.63 58.44 57.38 5,736,900 57.38 30.85
99-11-08 54.63 55.88 54.50 5,679,200 55.75 29.97
99-11-05 53.81 53.94 51.38 4,462,800 52.31 28.13
99-11-04 55.25 55.31 53.31 5,285,200 53.56 28.80
99-11-03 55.25 55.31 53.88 6,248,700 54.25 29.17
Date Open High Low Vol Cls adjCls
99-11-02 56.44 56.63 55.00 7,055,500 55.25 29.70
99-11-01 57.50 57.63 57.19 1,747,600 57.25 30.78
99-10-29 57.50 58.13 57.38 2,688,800 57.75 31.05
99-10-28 57.63 58.00 56.81 2,562,900 56.94 30.61
99-10-27 56.56 56.94 55.88 1,751,500 56.44 30.34
99-10-26 56.56 56.56 55.81 1,729,200 56.13 30.18
99-10-25 57.75 57.88 56.50 1,300,300 56.50 30.38
99-10-22 58.06 58.75 58.06 2,163,600 58.44 31.42
99-10-21 56.94 57.63 56.75 1,830,600 57.38 30.85
Date Open High Low Vol Cls adjCls
99-10-20 55.75 57.38 55.63 3,029,200 57.13 30.71
99-10-19 55.75 55.88 55.00 1,970,700 55.06 29.60
99-10-18 55.13 55.69 54.75 1,868,800 55.50 29.84
99-10-15 54.88 55.19 54.44 1,497,300 55.00 29.57
99-10-14 56.00 56.06 55.25 3,279,000 55.56 29.87
99-10-13 56.06 56.06 54.88 4,417,900 55.19 29.67
99-10-12 54.56 54.56 53.75 2,283,000 54.00 29.03
99-10-11 53.00 53.56 52.75 2,082,100 53.56 28.80
99-10-08 53.63 53.88 52.56 3,341,800 52.81 28.39
Date Open High Low Vol Cls adjCls
99-10-07 55.75 55.75 54.88 1,546,500 55.25 29.70
99-10-06 55.06 55.81 55.00 1,667,000 55.75 29.97
99-10-05 55.50 55.88 54.63 1,998,800 54.88 29.50
99-10-04 56.75 57.31 56.56 2,199,600 56.63 30.44
99-10-01 112.00 113.50 111.88 3,954,800 113.13 30.41
99-09-30 109.25 111.38 108.38 3,438,600 110.81 29.79
99-09-29 105.75 108.38 105.75 2,108,800 107.19 28.81
99-09-28 106.63 107.06 105.44 2,175,200 106.25 28.56
99-09-27 108.56 108.69 107.88 1,735,600 107.94 29.02
Date Open High Low Vol Cls adjCls
99-09-24 109.13 109.19 107.31 1,743,000 108.00 29.03
99-09-23 111.13 111.50 109.13 2,818,000 109.19 29.35
99-09-22 108.50 108.75 107.13 2,919,400 108.25 29.10
99-09-21 105.00 107.06 105.00 3,553,600 105.75 28.43
99-09-20 109.13 109.13 106.50 2,650,400 107.13 28.80
99-09-17 108.25 109.50 107.63 2,381,200 109.25 29.37
99-09-16 110.00 110.25 108.50 2,181,000 109.38 29.40
99-09-15 110.75 111.63 110.06 2,396,400 110.94 29.82
99-09-14 113.50 114.44 113.38 1,383,000 113.81 30.60
Date Open High Low Vol Cls adjCls
99-09-13 113.00 114.44 112.63 2,147,400 114.44 30.76
99-09-10 117.50 117.50 115.06 2,591,000 115.88 31.15
99-09-09 114.50 116.25 114.31 6,384,200 115.81 31.13
99-09-08 110.75 111.75 110.69 2,321,400 111.13 29.87
99-09-07 112.38 112.44 111.38 1,737,400 111.94 30.09
99-09-03 112.50 113.00 112.25 1,909,200 112.94 30.36
99-09-02 112.50 112.50 110.63 2,283,800 111.19 29.89
99-09-01 112.50 113.56 111.88 1,948,200 113.50 30.51
99-08-31 112.25 112.38 111.06 2,633,200 111.84 30.07
Date Open High Low Vol Cls adjCls
99-08-30 110.13 111.25 110.06 1,609,600 110.38 29.67
99-08-27 110.63 110.81 109.63 2,012,000 110.38 29.67
99-08-26 111.38 111.88 109.00 3,807,600 110.38 29.67
99-08-25 116.31 116.50 113.38 2,835,000 114.31 30.73
99-08-24 116.50 116.69 115.38 1,930,400 116.31 31.27
99-08-23 117.69 119.38 117.50 1,448,400 118.81 31.94
99-08-20 117.50 118.13 117.38 2,097,800 117.63 31.62
99-08-19 116.75 117.69 116.63 1,452,200 117.38 31.55
99-08-18 119.00 119.13 118.13 1,986,600 118.44 31.84
Date Open High Low Vol Cls adjCls
99-08-17 118.38 119.25 117.88 1,945,400 119.25 31.88
99-08-16 119.00 119.06 118.13 2,055,400 118.69 31.73
99-08-13 118.94 119.06 118.38 2,374,400 118.75 31.74
99-08-12 117.38 118.44 117.25 1,996,800 117.69 31.46
99-08-11 116.63 117.56 116.19 2,436,000 117.50 31.41
99-08-10 119.38 119.63 116.50 3,091,000 117.50 31.41
99-08-09 118.38 118.38 117.56 2,102,600 118.25 31.61
99-08-06 117.75 118.75 117.63 1,746,600 118.63 31.71
99-08-05 117.69 118.50 116.81 1,900,000 118.50 31.68
Date Open High Low Vol Cls adjCls
99-08-04 117.13 118.06 116.94 2,781,400 117.50 31.41
99-08-03 116.44 116.75 115.50 2,058,400 116.69 31.19
99-08-02 116.13 117.13 116.06 2,585,400 116.44 31.13
99-07-30 116.50 117.31 115.50 3,064,800 115.88 30.98
99-07-29 114.31 114.44 113.50 2,071,000 114.44 30.59
99-07-28 113.19 114.50 112.81 1,756,200 114.50 30.61
99-07-27 112.88 113.50 112.00 2,492,000 113.50 30.34
99-07-26 112.25 113.25 111.75 1,972,200 111.75 29.87
99-07-23 115.00 115.00 113.25 2,146,400 114.06 30.49
Date Open High Low Vol Cls adjCls
99-07-22 113.63 113.88 111.38 2,222,800 113.06 30.22
99-07-21 113.25 114.00 112.19 4,410,600 114.00 30.47
99-07-20 116.50 117.13 114.75 2,226,800 114.75 30.67
99-07-19 118.69 118.75 116.81 2,242,400 118.00 31.54
99-07-16 122.25 122.31 118.75 2,791,400 118.88 31.78
99-07-15 121.00 121.88 120.63 4,426,400 121.50 32.48
99-07-14 118.00 118.63 117.63 3,182,400 118.50 31.68
99-07-13 116.75 116.81 115.75 2,945,400 116.56 31.16
99-07-12 117.25 118.38 116.75 4,681,600 118.25 31.61
Date Open High Low Vol Cls adjCls
99-07-09 113.25 114.25 112.81 2,279,400 114.19 30.52
99-07-08 113.50 114.00 112.13 2,659,600 112.69 30.12
99-07-07 112.50 112.56 111.25 2,952,200 112.44 30.06
99-07-06 114.75 115.13 112.81 4,211,200 112.81 30.16
99-07-02 111.44 111.88 110.81 1,382,000 111.38 29.77
99-07-01 110.75 112.63 109.88 2,695,200 112.19 29.99
99-06-30 107.38 108.88 107.13 2,506,600 108.50 29.00
99-06-29 106.63 108.25 106.38 3,252,600 108.25 28.94
99-06-28 109.00 109.25 108.00 1,692,000 108.31 28.95
Date Open High Low Vol Cls adjCls
99-06-25 110.50 110.94 109.88 1,567,000 109.94 29.39
99-06-24 111.25 111.44 109.94 1,948,400 110.50 29.54
99-06-23 110.38 111.19 110.38 2,051,800 110.69 29.59
99-06-22 109.94 110.69 109.81 1,779,800 110.50 29.54
99-06-21 111.63 111.88 110.56 2,537,200 111.56 29.82
99-06-18 113.00 113.50 111.88 3,287,800 112.13 29.97
99-06-17 112.63 113.06 111.56 2,287,600 112.38 30.04
99-06-16 115.13 115.38 112.94 2,679,000 113.13 30.24
99-06-15 111.75 113.63 111.69 2,255,600 113.19 30.26
Date Open High Low Vol Cls adjCls
99-06-14 111.13 111.25 110.38 1,925,200 110.88 29.64
99-06-11 111.56 112.25 111.00 3,131,400 111.25 29.74
99-06-10 109.13 110.06 109.00 3,384,400 109.81 29.35
99-06-09 107.50 108.13 107.13 1,586,800 107.44 28.72
99-06-08 109.00 109.00 107.63 1,586,200 108.00 28.87
99-06-07 109.00 109.19 108.38 1,660,600 108.94 29.12
99-06-04 108.44 108.94 107.81 1,410,200 108.69 29.05
99-06-03 108.44 108.63 107.81 1,221,200 108.13 28.90
99-06-02 107.19 108.19 107.19 2,667,000 107.81 28.82
Date Open High Low Vol Cls adjCls
99-06-01 108.38 108.38 106.63 2,870,800 107.13 28.64
99-05-28 107.00 107.38 106.81 2,272,200 107.19 28.65
99-05-27 108.50 109.00 106.75 2,574,600 107.19 28.65
99-05-26 108.75 111.06 108.38 2,732,000 110.81 29.62
99-05-25 107.75 108.94 107.44 2,690,400 107.63 28.77
99-05-24 110.75 111.19 108.25 2,103,200 108.25 28.94
99-05-21 108.50 110.50 108.44 2,911,400 110.44 29.52
99-05-20 108.63 108.75 107.50 2,326,800 107.88 28.84
99-05-19 104.38 107.31 104.25 4,149,800 107.31 28.69
Date Open High Low Vol Cls adjCls
99-05-18 106.00 106.31 105.06 1,960,400 106.13 28.20
99-05-17 107.25 107.56 106.69 2,016,000 107.31 28.52
99-05-14 108.00 109.00 106.81 2,630,800 107.75 28.64
99-05-13 106.38 108.38 106.25 3,425,600 107.81 28.65
99-05-12 106.88 107.00 105.50 3,480,600 106.88 28.40
99-05-11 110.63 110.81 109.81 3,175,400 110.13 29.27
99-05-10 109.88 111.50 109.50 2,227,800 110.88 29.47
99-05-07 110.50 113.19 110.19 2,347,800 113.06 30.05
99-05-06 110.50 111.19 110.19 2,005,400 110.94 29.48
Date Open High Low Vol Cls adjCls
99-05-05 112.25 112.75 110.00 5,805,600 111.38 29.60
99-05-04 115.00 115.38 113.69 4,764,200 113.81 30.25
99-05-03 112.75 114.75 112.63 4,275,400 114.44 30.41
99-04-30 113.00 114.44 112.50 3,516,400 113.19 30.08
99-04-29 113.00 114.38 112.50 6,508,800 113.00 30.03
99-04-28 111.25 114.00 111.00 6,315,400 112.50 29.90
99-04-27 108.50 110.88 108.13 5,124,400 110.88 29.47
99-04-26 106.88 107.13 105.94 3,268,400 107.13 28.47
99-04-23 107.38 107.63 105.25 4,673,800 106.19 28.22
Date Open High Low Vol Cls adjCls
99-04-22 107.00 107.50 105.38 5,390,400 107.06 28.45
99-04-21 104.63 105.94 103.44 3,412,800 105.50 28.04
99-04-20 112.25 112.50 106.56 8,583,000 107.25 28.50
99-04-19 112.00 114.00 110.13 8,090,200 110.13 29.27
99-04-16 109.00 109.44 107.63 7,423,600 108.88 28.94
99-04-15 103.25 105.50 102.50 5,337,400 105.00 27.91
99-04-14 101.25 101.25 99.38 2,764,000 99.38 26.41
99-04-13 101.88 102.44 100.25 3,338,800 100.69 26.76
99-04-12 99.50 100.94 99.44 3,249,800 100.75 26.78
Date Open High Low Vol Cls adjCls
99-04-09 100.31 100.94 99.63 4,140,800 100.56 26.73
99-04-08 97.50 99.50 97.44 4,223,600 99.50 26.44
99-04-07 97.19 97.44 96.63 6,598,800 97.38 25.88
99-04-06 95.88 96.94 95.88 4,573,600 96.31 25.60
99-04-05 95.81 97.13 95.75 6,207,800 96.94 25.76
99-04-01 98.88 98.88 94.00 12,241,200 95.81 25.46
99-03-31 103.38 103.38 100.75 4,376,400 101.00 26.84
99-03-30 104.50 104.69 103.25 6,403,800 103.31 27.46
99-03-29 104.69 105.31 102.50 6,669,400 105.00 27.91
Date Open High Low Vol Cls adjCls
99-03-26 99.38 101.06 99.19 3,047,000 100.44 26.69
99-03-25 98.88 99.38 98.31 3,237,600 99.31 26.39
99-03-24 98.44 98.88 97.69 2,891,000 98.50 26.18
99-03-23 98.63 98.75 97.56 1,833,200 97.56 25.93
99-03-22 97.50 99.94 97.44 2,814,800 99.88 26.54
99-03-19 98.75 98.81 96.25 3,008,400 96.31 25.60
99-03-18 100.06 101.31 99.69 4,785,200 99.75 26.51
99-03-17 97.13 98.94 97.06 4,204,200 98.81 26.26
99-03-16 94.25 95.13 94.13 2,769,400 95.13 25.28
Date Open High Low Vol Cls adjCls
99-03-15 95.00 95.06 94.13 3,665,200 94.63 25.15
99-03-12 96.38 96.75 94.63 5,210,000 95.88 25.48
99-03-11 93.13 100.25 93.13 14,446,800 95.94 25.50
99-03-10 90.31 93.38 89.81 7,034,400 93.13 24.75
99-03-09 90.00 90.00 89.38 4,604,400 89.75 23.85
99-03-08 89.44 89.94 89.38 3,784,600 89.50 23.79
99-03-05 90.13 90.38 89.50 7,053,000 89.75 23.85
99-03-04 85.63 87.25 85.50 6,644,800 87.00 23.12
99-03-03 82.88 84.38 82.75 4,790,600 84.13 22.36
Date Open High Low Vol Cls adjCls
99-03-02 82.94 83.06 82.31 1,715,400 82.38 21.73
99-03-01 84.63 84.63 83.19 2,130,400 83.69 22.08
99-02-26 84.75 85.63 84.44 4,118,200 85.00 22.42
99-02-25 84.13 84.75 83.56 3,343,600 84.75 22.36
99-02-24 84.06 84.75 83.38 4,269,000 83.38 22.00
99-02-23 82.50 82.94 82.25 2,302,600 82.56 21.78
99-02-22 81.88 82.44 81.50 4,408,000 82.06 21.65
99-02-19 81.25 81.38 80.63 1,942,000 81.38 21.47
99-02-18 81.00 81.25 80.38 4,986,600 81.25 21.44
Date Open High Low Vol Cls adjCls
99-02-17 83.25 83.38 81.88 4,128,200 81.88 21.60
99-02-16 85.00 85.38 81.88 4,128,200 82.25 21.70
99-02-12 83.69 83.94 82.88 2,160,600 83.13 21.93
99-02-11 83.81 84.19 83.06 2,135,600 83.81 22.11
99-02-10 84.25 84.75 84.06 1,882,200 84.50 22.29
99-02-09 87.25 87.25 84.75 1,882,000 85.13 22.46
99-02-08 87.75 88.00 87.38 2,731,800 87.50 23.08
99-02-05 86.63 88.19 86.63 3,169,400 87.50 23.08
99-02-04 87.63 88.38 87.19 4,762,000 87.19 23.00
Date Open High Low Vol Cls adjCls
99-02-03 84.63 86.44 84.56 4,884,000 86.31 22.77
99-02-02 84.38 84.56 83.50 3,283,600 83.50 22.03
99-02-01 82.38 83.13 82.25 2,701,800 82.83 21.85
99-01-29 82.00 82.06 80.50 3,019,200 81.13 21.40
99-01-28 83.00 83.50 82.25 3,583,800 82.63 21.80
99-01-27 83.75 84.06 82.13 3,766,000 82.25 21.70
99-01-26 85.50 85.75 84.31 4,477,400 85.31 22.51
99-01-25 87.13 87.25 85.63 4,277,600 86.00 22.69
99-01-22 86.25 86.69 85.56 3,376,800 86.00 22.69
Date Open High Low Vol Cls adjCls
99-01-21 88.56 88.88 86.75 5,627,600 86.88 22.92
99-01-20 90.00 90.31 89.13 4,869,600 89.13 23.51
99-01-19 90.63 90.75 89.00 4,876,600 89.25 23.55
99-01-15 87.63 88.88 87.56 5,029,600 88.75 23.41
99-01-14 87.75 87.88 86.44 4,052,200 86.50 22.82
99-01-13 87.25 87.63 86.75 5,306,200 87.25 23.02
99-01-12 88.25 88.94 87.25 5,439,200 87.31 23.03
99-01-11 88.25 88.44 87.00 5,694,800 87.44 23.07
99-01-08 90.75 90.81 88.69 8,237,000 89.50 23.61
Date Open High Low Vol Cls adjCls
99-01-07 90.81 91.06 90.38 7,082,800 91.06 24.02
99-01-06 92.63 92.75 91.88 9,521,400 92.56 24.42
99-01-05 90.06 91.00 90.06 13,075,200 90.94 23.99
99-01-04 91.75 92.69 89.88 23,292,600 90.63 23.91
98-12-31 83.06 95.00 82.88 30,995,200 90.75 23.94
98-12-30 88.94 88.94 82.63 19,561,000 83.19 21.95
98-12-29 90.63 91.50 89.88 7,329,000 89.94 23.73
98-12-28 90.38 90.63 90.00 2,137,000 90.38 23.84
98-12-24 91.75 91.75 90.63 823,400 90.63 23.91
Date Open High Low Vol Cls adjCls
98-12-23 90.00 92.19 89.69 3,582,200 92.13 24.30
98-12-22 88.88 88.94 87.88 2,106,200 88.25 23.28
98-12-21 89.25 89.81 88.75 1,968,600 88.88 23.45
98-12-18 89.38 89.38 88.19 3,144,200 89.00 23.48
98-12-17 89.75 89.75 88.31 3,496,800 88.75 23.41
98-12-16 87.31 89.19 87.31 4,101,000 89.00 23.48
98-12-15 86.63 87.31 85.75 2,934,200 87.31 23.03
98-12-14 86.38 87.13 84.63 4,297,000 85.50 22.56
98-12-11 87.50 87.56 86.50 2,393,000 86.88 22.92
Date Open High Low Vol Cls adjCls
98-12-10 89.13 89.13 87.81 1,857,600 88.25 23.28
98-12-09 87.56 88.75 87.50 2,277,400 88.50 23.35
98-12-08 86.38 87.69 86.19 2,870,000 87.00 22.95
98-12-07 85.69 86.25 85.25 2,571,600 86.25 22.75
98-12-04 85.38 86.06 85.06 2,577,000 85.50 22.56
98-12-03 85.50 86.06 85.00 3,453,000 85.31 22.51
98-12-02 88.38 88.50 85.75 6,719,200 86.06 22.70
98-12-01 90.88 91.00 89.38 6,221,600 89.88 23.71
98-11-30 94.00 94.00 92.00 4,470,800 92.13 24.30
Date Open High Low Vol Cls adjCls
98-11-27 94.13 94.69 94.00 1,424,800 94.69 24.98
98-11-25 93.25 93.31 92.31 3,680,800 92.75 24.47
98-11-24 93.75 94.00 92.75 2,659,400 92.88 24.50
98-11-23 93.75 94.13 93.19 2,402,400 94.13 24.83
98-11-20 92.88 93.38 92.00 2,615,600 93.38 24.63
98-11-19 95.31 95.38 90.75 5,515,200 91.75 24.21
98-11-18 94.00 94.31 93.63 4,456,200 94.31 24.88
98-11-17 94.13 94.56 93.63 4,330,000 93.75 24.73
98-11-16 92.31 93.25 91.88 3,947,600 93.25 24.60
Date Open High Low Vol Cls adjCls
98-11-13 92.13 92.50 91.00 4,593,400 92.50 24.40
98-11-12 88.50 90.00 88.50 2,520,600 89.69 23.66
98-11-11 88.69 88.69 88.13 3,213,400 88.19 23.27
98-11-10 88.19 88.25 87.06 3,522,600 87.13 22.98
98-11-09 90.13 90.13 88.75 2,779,200 89.31 23.40
98-11-06 91.75 91.75 90.13 2,338,800 90.50 23.71
98-11-05 91.00 91.88 90.81 2,193,400 91.81 24.06
98-11-04 91.19