Canon Inc. (CAJ)

30.99
+0.4693 (+1.5342%)
Exchange
NYQ
Day Range
30.8100 - 31.2400
52 Week Range
29.0100 - 38.0200
Open
30.8100
Avg. Vol
218,933
Market Cap
33.92B
Short ratio
6.3800
PE ratio
18.0682
PEG Ratio
5.4900
Earnings Share
1.7190

Canon Inc. (CAJ) Historicals

<
Date Open High Low Vol Cls adjCls
15-09-02 30.51 30.63 30.26 303,400 30.59 30.59
15-09-01 29.94 29.98 29.57 188,800 29.63 29.63
15-08-31 30.54 30.69 30.39 200,900 30.48 30.48
15-08-28 31.07 31.45 30.89 308,200 31.09 31.09
15-08-27 30.44 30.73 30.37 231,400 30.63 30.63
15-08-26 30.17 30.42 29.80 192,500 30.37 30.37
15-08-25 30.65 30.71 29.81 444,600 29.82 29.82
15-08-24 29.41 30.26 29.01 381,400 29.84 29.84
15-08-21 31.19 31.19 30.35 221,200 30.35 30.35
Date Open High Low Vol Cls adjCls
15-08-20 31.00 31.16 30.83 181,000 30.83 30.83
15-08-19 32.29 32.32 32.11 148,500 32.17 32.17
15-08-18 32.35 32.56 32.35 116,900 32.38 32.38
15-08-17 31.99 32.30 31.98 149,700 32.30 32.30
15-08-14 32.22 32.35 32.17 102,800 32.33 32.33
15-08-13 32.29 32.39 32.22 108,800 32.31 32.31
15-08-12 31.98 32.20 31.78 182,500 32.20 32.20
15-08-11 32.08 32.13 31.96 207,500 32.00 32.00
15-08-10 32.23 32.50 32.19 112,800 32.48 32.48
Date Open High Low Vol Cls adjCls
15-08-07 32.50 32.50 32.27 127,200 32.38 32.38
15-08-06 32.47 32.50 32.30 176,800 32.36 32.36
15-08-05 32.58 32.64 32.49 204,900 32.59 32.59
15-08-04 32.30 32.40 32.23 163,200 32.29 32.29
15-08-03 32.16 32.24 32.08 125,300 32.20 32.20
15-07-31 32.02 32.09 31.93 166,000 31.97 31.97
15-07-30 31.77 31.77 31.52 131,200 31.67 31.67
15-07-29 32.04 32.19 31.93 214,500 32.12 32.12
15-07-28 31.71 31.76 31.57 185,800 31.67 31.67
Date Open High Low Vol Cls adjCls
15-07-27 31.53 31.68 31.47 185,300 31.62 31.62
15-07-24 31.83 31.83 31.46 204,600 31.51 31.51
15-07-23 31.95 32.01 31.85 222,500 31.94 31.94
15-07-22 32.11 32.22 32.06 164,500 32.07 32.07
15-07-21 32.50 32.52 32.34 109,800 32.42 32.42
15-07-20 32.54 32.63 32.49 117,500 32.53 32.53
15-07-17 32.52 32.60 32.44 105,600 32.47 32.47
15-07-16 32.16 32.25 32.06 130,800 32.17 32.17
15-07-15 32.39 32.43 32.25 197,200 32.25 32.25
Date Open High Low Vol Cls adjCls
15-07-14 31.93 32.15 31.86 333,800 32.07 32.07
15-07-13 32.15 32.27 32.10 172,600 32.15 32.15
15-07-10 31.71 32.03 31.71 302,600 31.89 31.89
15-07-09 31.81 31.94 31.54 169,000 31.63 31.63
15-07-08 31.85 31.87 31.47 406,700 31.49 31.49
15-07-07 32.25 32.31 32.00 147,800 32.28 32.28
15-07-06 32.04 32.55 32.04 531,100 32.42 32.42
15-07-02 32.08 32.16 31.92 243,800 31.96 31.96
15-07-01 32.29 32.36 32.08 346,400 32.18 32.18
Date Open High Low Vol Cls adjCls
15-06-30 32.58 32.71 32.41 218,100 32.41 32.41
15-06-29 32.37 32.55 32.25 170,900 32.29 32.29
15-06-26 33.06 33.10 32.95 211,200 32.99 32.99
15-06-25 33.81 33.81 33.29 219,600 33.31 33.31
15-06-24 33.75 33.83 33.57 160,800 33.61 33.61
15-06-23 34.13 34.20 33.91 181,800 34.02 34.02
15-06-22 34.04 34.17 33.97 182,000 34.02 34.02
15-06-19 33.61 33.75 33.61 221,100 33.62 33.62
15-06-18 33.52 33.73 33.52 160,600 33.57 33.57
Date Open High Low Vol Cls adjCls
15-06-17 33.38 33.50 33.22 122,600 33.41 33.41
15-06-16 33.46 33.65 33.43 117,900 33.61 33.61
15-06-15 33.55 33.61 33.43 184,100 33.50 33.50
15-06-12 33.74 33.84 33.67 162,200 33.75 33.75
15-06-11 34.02 34.02 33.86 164,100 33.97 33.97
15-06-10 33.98 34.26 33.98 499,900 34.13 34.13
15-06-09 33.77 33.78 33.60 1,401,800 33.69 33.69
15-06-08 33.98 34.00 33.88 98,800 33.91 33.91
15-06-05 33.95 34.15 33.93 121,300 34.08 34.08
Date Open High Low Vol Cls adjCls
15-06-04 34.06 34.19 34.00 128,500 34.15 34.15
15-06-03 34.39 34.52 34.28 113,700 34.47 34.47
15-06-02 34.15 34.34 34.08 177,600 34.20 34.20
15-06-01 34.62 34.72 34.55 100,800 34.57 34.57
15-05-29 34.54 34.58 34.44 214,800 34.53 34.53
15-05-28 34.84 35.00 34.80 126,200 34.96 34.96
15-05-27 35.09 35.21 35.04 128,200 35.09 35.09
15-05-26 34.75 34.75 34.52 181,800 34.67 34.67
15-05-22 35.04 35.34 35.04 193,800 35.22 35.22
Date Open High Low Vol Cls adjCls
15-05-21 35.69 35.72 35.28 317,000 35.45 35.45
15-05-20 35.89 36.03 35.85 132,700 35.95 35.95
15-05-19 35.76 35.84 35.59 138,900 35.64 35.64
15-05-18 36.03 36.03 35.77 134,100 35.86 35.86
15-05-15 35.69 35.87 35.62 147,300 35.84 35.84
15-05-14 35.72 35.79 35.63 210,600 35.76 35.76
15-05-13 35.72 35.78 35.45 198,300 35.57 35.57
15-05-12 35.40 35.51 35.32 89,500 35.43 35.43
15-05-11 35.67 35.67 35.42 96,800 35.49 35.49
Date Open High Low Vol Cls adjCls
15-05-08 35.53 35.81 35.53 184,300 35.81 35.81
15-05-07 35.45 35.63 35.45 132,200 35.52 35.52
15-05-06 35.71 35.71 35.35 114,700 35.52 35.52
15-05-05 35.97 36.00 35.52 127,200 35.56 35.56
15-05-04 35.91 36.10 35.91 106,700 36.03 36.03
15-05-01 35.73 35.99 35.73 100,100 35.96 35.96
15-04-30 35.71 35.94 35.52 250,600 35.60 35.60
15-04-29 36.39 36.43 36.11 185,300 36.30 36.30
15-04-28 36.57 36.65 36.40 201,500 36.53 36.53
Date Open High Low Vol Cls adjCls
15-04-27 37.46 37.48 36.84 279,800 36.95 36.95
15-04-24 37.66 37.68 37.50 163,900 37.58 37.58
15-04-23 37.21 37.37 36.89 753,900 37.33 37.33
15-04-22 37.31 37.47 37.24 316,500 37.41 37.41
15-04-21 38.00 38.02 37.86 159,400 37.92 37.92
15-04-20 37.64 37.82 37.56 267,000 37.60 37.60
15-04-17 37.66 37.83 37.58 238,300 37.81 37.81
15-04-16 37.35 37.51 37.30 152,800 37.46 37.46
15-04-15 37.75 37.77 37.53 228,100 37.61 37.61
Date Open High Low Vol Cls adjCls
15-04-14 37.55 37.79 37.55 129,700 37.75 37.75
15-04-13 37.33 37.40 37.15 102,000 37.29 37.29
15-04-10 37.27 37.45 36.95 391,900 37.43 37.43
15-04-09 37.31 37.51 37.15 172,800 37.50 37.50
15-04-08 37.28 37.35 37.11 282,300 37.23 37.23
15-04-07 37.38 37.38 37.11 506,700 37.15 37.15
15-04-06 37.18 37.55 37.12 313,000 37.38 37.38
15-04-02 36.00 36.14 35.91 255,800 36.08 36.08
15-04-01 35.15 35.47 35.02 263,100 35.28 35.28
Date Open High Low Vol Cls adjCls
15-03-31 35.54 35.54 35.32 232,600 35.37 35.37
15-03-30 35.76 35.82 35.66 241,400 35.73 35.73
15-03-27 35.57 35.60 35.47 330,700 35.55 35.55
15-03-26 35.02 35.46 34.93 419,800 35.06 35.06
15-03-25 35.29 35.32 34.94 222,900 34.95 34.95
15-03-24 35.43 35.47 35.16 328,100 35.20 35.20
15-03-23 35.71 36.00 35.59 355,200 35.73 35.73
15-03-20 34.48 34.92 34.24 1,082,100 34.84 34.84
15-03-19 34.07 34.15 33.92 134,800 33.94 33.94
Date Open High Low Vol Cls adjCls
15-03-18 34.00 34.40 33.90 307,300 34.31 34.31
15-03-17 33.38 33.45 33.30 160,300 33.35 33.35
15-03-16 32.98 33.20 32.98 135,900 33.01 33.01
15-03-13 32.96 32.99 32.84 442,300 32.96 32.96
15-03-12 33.17 33.17 32.95 546,900 33.14 33.14
15-03-11 32.81 32.92 32.76 359,200 32.82 32.82
15-03-10 32.82 32.91 32.75 267,300 32.75 32.75
15-03-09 32.94 33.01 32.87 245,400 32.98 32.98
15-03-06 33.12 33.14 32.96 425,200 33.07 33.07
Date Open High Low Vol Cls adjCls
15-03-05 32.70 32.86 32.61 300,700 32.80 32.80
15-03-04 32.49 32.57 32.38 248,500 32.46 32.46
15-03-03 32.52 32.62 32.42 343,900 32.47 32.47
15-03-02 32.53 32.55 32.40 134,700 32.55 32.55
15-02-27 32.54 32.60 32.42 122,200 32.52 32.52
15-02-26 32.56 32.67 32.51 103,000 32.61 32.61
15-02-25 32.49 32.56 32.43 170,300 32.50 32.50
15-02-24 32.58 32.71 32.31 149,200 32.68 32.68
15-02-23 32.44 32.48 32.33 157,000 32.43 32.43
Date Open High Low Vol Cls adjCls
15-02-20 32.25 32.52 32.25 124,000 32.50 32.50
15-02-19 32.15 32.29 32.14 110,900 32.24 32.24
15-02-18 32.12 32.29 32.09 257,400 32.24 32.24
15-02-17 32.08 32.23 32.08 153,800 32.17 32.17
15-02-13 32.37 32.49 32.24 213,000 32.37 32.37
15-02-12 32.25 32.29 32.06 217,700 32.29 32.29
15-02-11 31.88 32.32 31.83 943,100 32.28 32.28
15-02-10 31.79 32.06 31.70 290,800 32.04 32.04
15-02-09 31.50 31.52 31.33 226,700 31.33 31.33
Date Open High Low Vol Cls adjCls
15-02-06 31.50 31.68 31.50 258,400 31.59 31.59
15-02-05 31.44 31.62 31.39 286,000 31.57 31.57
15-02-04 31.52 31.68 31.41 311,500 31.48 31.48
15-02-03 31.43 31.62 31.37 444,900 31.62 31.62
15-02-02 31.62 31.84 31.47 250,700 31.80 31.80
15-01-30 31.62 31.79 31.44 343,900 31.51 31.51
15-01-29 31.78 31.85 31.52 486,700 31.80 31.80
15-01-28 32.96 32.96 31.74 590,900 31.78 31.78
15-01-27 33.25 33.25 32.96 305,500 33.00 33.00
Date Open High Low Vol Cls adjCls
15-01-26 33.05 33.27 32.94 357,700 33.27 33.27
15-01-23 32.99 33.13 32.99 183,200 33.05 33.05
15-01-22 33.05 33.21 32.90 290,200 33.15 33.15
15-01-21 33.04 33.32 32.99 1,902,300 33.28 33.28
15-01-20 32.62 32.70 32.44 373,800 32.62 32.62
15-01-16 32.21 32.29 32.08 190,300 32.27 32.27
15-01-15 31.74 32.32 31.74 302,700 32.19 32.19
15-01-14 31.79 31.84 31.54 236,700 31.74 31.74
15-01-13 31.70 31.88 31.46 383,600 31.62 31.62
Date Open High Low Vol Cls adjCls
15-01-12 31.09 31.18 30.84 351,800 31.11 31.11
15-01-09 31.22 31.27 31.04 244,600 31.07 31.07
15-01-08 31.18 31.47 31.16 279,900 31.45 31.45
15-01-07 31.05 31.31 30.89 234,800 31.09 31.09
15-01-06 31.10 31.14 30.78 575,600 31.01 31.01
15-01-05 31.41 31.41 31.14 217,400 31.19 31.19
15-01-02 31.73 31.85 31.63 266,200 31.68 31.68
14-12-31 31.73 31.95 31.64 238,600 31.66 31.66
14-12-30 32.08 32.08 31.84 234,900 31.88 31.88
Date Open High Low Vol Cls adjCls
14-12-29 32.41 32.43 32.28 232,400 32.31 32.31
14-12-26 32.84 32.87 32.63 159,500 32.83 32.83
14-12-24 33.36 33.53 33.36 132,700 33.50 32.79
14-12-23 33.34 33.53 33.30 159,900 33.35 32.64
14-12-22 33.25 33.43 33.25 160,700 33.37 32.66
14-12-19 32.97 33.06 32.87 361,100 32.95 32.25
14-12-18 33.02 33.22 32.95 315,100 33.19 32.48
14-12-17 32.36 32.72 32.25 933,200 32.56 31.87
14-12-16 32.14 32.31 31.99 379,900 32.03 31.35
Date Open High Low Vol Cls adjCls
14-12-15 32.53 32.60 32.15 344,200 32.20 31.52
14-12-12 33.15 33.21 32.85 743,400 32.86 32.16
14-12-11 32.37 32.77 32.33 635,700 32.41 31.72
14-12-10 31.91 31.98 31.57 358,300 31.65 30.98
14-12-09 32.31 32.37 32.15 232,000 32.27 31.58
14-12-08 32.24 32.28 32.18 193,500 32.24 31.55
14-12-05 32.38 32.42 32.24 226,900 32.42 31.73
14-12-04 32.55 32.55 32.41 145,800 32.52 31.83
14-12-03 32.82 32.82 32.62 195,200 32.75 32.05
Date Open High Low Vol Cls adjCls
14-12-02 32.95 33.00 32.84 450,600 32.95 32.25
14-12-01 32.80 32.91 32.77 305,100 32.85 32.15
14-11-28 31.91 32.07 31.88 112,800 31.91 31.23
14-11-26 31.80 31.94 31.79 173,000 31.84 31.16
14-11-25 31.78 31.93 31.78 245,100 31.83 31.15
14-11-24 31.44 31.55 31.39 312,000 31.47 30.80
14-11-21 31.45 31.62 31.22 236,600 31.44 30.77
14-11-20 31.00 31.15 31.00 103,200 31.03 30.37
14-11-19 31.05 31.09 30.86 148,700 31.00 30.34
Date Open High Low Vol Cls adjCls
14-11-18 30.97 31.18 30.96 179,300 31.05 30.39
14-11-17 30.87 30.87 30.75 207,700 30.80 30.15
14-11-14 31.19 31.33 31.11 171,800 31.27 30.61
14-11-13 31.08 31.20 30.99 168,600 31.05 30.39
14-11-12 30.61 30.97 30.61 248,400 30.91 30.25
14-11-11 31.05 31.14 30.99 266,000 30.99 30.33
14-11-10 30.79 30.96 30.77 259,200 30.88 30.22
14-11-07 30.87 30.93 30.76 194,100 30.88 30.22
14-11-06 30.95 31.03 30.83 150,000 30.84 30.18
Date Open High Low Vol Cls adjCls
14-11-05 30.86 31.13 30.86 215,300 31.03 30.37
14-11-04 30.75 30.75 30.54 335,000 30.72 30.07
14-11-03 30.88 31.10 30.83 362,200 31.09 30.43
14-10-31 30.85 31.11 30.75 302,500 31.02 30.36
14-10-30 30.28 30.49 30.23 416,800 30.40 29.75
14-10-29 29.74 29.92 29.70 393,200 29.77 29.14
14-10-28 30.02 30.11 29.60 423,200 29.78 29.15
14-10-27 30.32 30.47 30.12 518,000 30.28 29.64
14-10-24 30.32 30.42 30.21 400,000 30.35 29.70
Date Open High Low Vol Cls adjCls
14-10-23 30.42 30.59 30.38 193,900 30.45 29.80
14-10-22 30.46 30.61 30.33 260,200 30.35 29.70
14-10-21 30.44 30.68 30.40 226,400 30.68 30.03
14-10-20 30.45 30.63 30.37 241,900 30.59 29.94
14-10-17 30.30 30.40 30.18 395,600 30.36 29.71
14-10-16 30.16 30.60 30.09 266,800 30.49 29.84
14-10-15 30.54 30.54 30.15 402,900 30.48 29.83
14-10-14 30.78 30.93 30.54 602,000 30.54 29.89
14-10-13 31.18 31.20 30.76 275,300 30.79 30.14
Date Open High Low Vol Cls adjCls
14-10-10 31.30 31.37 31.00 155,000 31.05 30.39
14-10-09 31.72 31.74 31.41 235,600 31.44 30.77
14-10-08 31.75 32.27 31.62 569,900 32.22 31.54
14-10-07 32.10 32.20 31.90 261,600 31.92 31.24
14-10-06 32.23 32.28 32.09 164,800 32.17 31.49
14-10-03 32.14 32.24 32.03 195,100 32.07 31.39
14-10-02 32.14 32.22 31.91 343,400 32.19 31.51
14-10-01 32.50 32.56 32.26 193,300 32.33 31.64
14-09-30 32.65 32.68 32.51 492,200 32.59 31.90
Date Open High Low Vol Cls adjCls
14-09-29 32.70 32.85 32.69 130,300 32.83 32.13
14-09-26 32.64 32.85 32.61 113,400 32.79 32.09
14-09-25 33.05 33.05 32.67 308,900 32.67 31.98
14-09-24 33.07 33.22 33.00 168,300 33.10 32.40
14-09-23 33.35 33.36 33.10 166,400 33.13 32.43
14-09-22 33.27 33.37 33.19 190,800 33.36 32.65
14-09-19 33.01 33.05 32.85 131,000 32.90 32.20
14-09-18 32.80 32.94 32.78 377,400 32.85 32.15
14-09-17 32.76 32.93 32.76 334,400 32.81 32.11
Date Open High Low Vol Cls adjCls
14-09-16 32.88 33.14 32.84 977,100 33.08 32.38
14-09-15 32.80 32.90 32.76 91,200 32.82 32.12
14-09-12 32.78 32.87 32.76 92,200 32.81 32.11
14-09-11 32.84 32.88 32.78 161,300 32.86 32.16
14-09-10 32.80 32.98 32.80 138,500 32.94 32.24
14-09-09 32.75 32.77 32.53 282,400 32.59 31.90
14-09-08 32.96 33.11 32.90 136,500 32.96 32.26
14-09-05 33.12 33.14 32.98 466,800 33.11 32.41
14-09-04 33.08 33.28 33.03 373,000 33.14 32.44
Date Open High Low Vol Cls adjCls
14-09-03 33.00 33.02 32.85 336,600 32.97 32.27
14-09-02 32.78 32.91 32.76 519,400 32.82 32.12
14-08-29 32.86 32.86 32.63 153,000 32.67 31.98
14-08-28 32.85 32.93 32.79 103,500 32.89 32.19
14-08-27 32.91 32.91 32.80 294,300 32.84 32.14
14-08-26 32.81 33.04 32.81 168,200 32.96 32.26
14-08-25 32.83 32.89 32.78 152,000 32.80 32.10
14-08-22 32.90 32.96 32.72 114,900 32.80 32.10
14-08-21 33.00 33.12 33.00 218,100 33.05 32.35
Date Open High Low Vol Cls adjCls
14-08-20 33.12 33.15 33.02 165,900 33.04 32.34
14-08-19 33.31 33.39 33.27 147,100 33.36 32.65
14-08-18 33.32 33.34 33.22 144,300 33.27 32.56
14-08-15 33.21 33.39 33.17 93,600 33.32 32.61
14-08-14 33.20 33.32 33.20 92,600 33.31 32.60
14-08-13 33.10 33.17 33.03 113,900 33.14 32.44
14-08-12 33.05 33.09 32.90 124,900 33.03 32.33
14-08-11 33.08 33.19 32.98 371,500 33.08 32.38
14-08-08 32.78 33.06 32.75 162,000 33.05 32.35
Date Open High Low Vol Cls adjCls
14-08-07 33.09 33.10 32.71 123,000 32.78 32.08
14-08-06 32.77 32.96 32.77 107,700 32.87 32.17
14-08-05 33.10 33.10 32.81 140,200 32.86 32.16
14-08-04 33.14 33.32 33.05 206,600 33.30 32.59
14-08-01 32.90 33.10 32.87 259,500 33.03 32.33
14-07-31 33.15 33.15 32.79 591,600 32.79 32.09
14-07-30 33.59 33.60 33.44 531,100 33.46 32.75
14-07-29 33.77 33.83 33.61 383,900 33.61 32.90
14-07-28 33.63 33.96 33.53 553,800 33.77 33.05
Date Open High Low Vol Cls adjCls
14-07-25 33.93 33.93 33.55 206,100 33.63 32.92
14-07-24 33.66 33.91 33.45 112,200 33.72 33.00
14-07-23 33.56 33.61 33.47 151,000 33.48 32.77
14-07-22 33.57 33.73 33.51 143,800 33.67 32.95
14-07-21 33.56 33.56 33.37 88,900 33.49 32.78
14-07-18 33.40 33.61 33.40 99,800 33.56 32.85
14-07-17 33.50 33.58 33.18 211,600 33.22 32.51
14-07-16 33.47 33.61 33.41 234,800 33.50 32.79
14-07-15 33.30 33.36 33.17 135,600 33.27 32.56
Date Open High Low Vol Cls adjCls
14-07-14 33.23 33.35 33.23 192,500 33.29 32.58
14-07-11 33.14 33.24 33.03 197,200 33.09 32.39
14-07-10 32.08 33.48 32.00 757,900 33.25 32.54
14-07-09 32.59 32.71 32.52 139,600 32.61 31.92
14-07-08 32.53 32.57 32.47 196,700 32.49 31.80
14-07-07 32.43 32.52 32.38 232,700 32.43 31.74
14-07-03 32.55 32.68 32.54 182,600 32.62 31.93
14-07-02 32.80 32.89 32.70 189,900 32.80 32.10
14-07-01 32.82 33.06 32.82 274,000 32.92 32.22
Date Open High Low Vol Cls adjCls
14-06-30 32.65 32.79 32.59 411,400 32.75 32.05
14-06-27 32.52 32.62 32.28 364,700 32.61 31.92
14-06-26 32.89 32.92 32.76 298,800 32.84 32.14
14-06-25 33.13 33.23 32.88 183,300 33.13 32.43
14-06-24 33.64 33.68 33.43 102,500 33.47 32.76
14-06-23 33.57 33.61 33.40 143,900 33.47 32.76
14-06-20 33.57 33.82 33.54 215,300 33.71 32.99
14-06-19 33.66 33.71 33.46 211,200 33.70 32.98
14-06-18 33.29 33.55 33.23 91,800 33.50 32.79
Date Open High Low Vol Cls adjCls
14-06-17 33.17 33.35 33.17 133,600 33.34 32.63
14-06-16 33.29 33.31 33.09 97,500 33.25 32.54
14-06-13 33.11 33.36 33.05 196,500 33.28 32.57
14-06-12 32.96 33.14 32.94 217,200 33.01 32.31
14-06-11 32.83 32.83 32.62 98,500 32.63 31.94
14-06-10 32.89 32.90 32.77 135,000 32.85 32.15
14-06-09 32.90 32.96 32.86 157,800 32.93 32.23
14-06-06 32.87 32.94 32.74 1,533,100 32.94 32.24
14-06-05 32.90 33.00 32.80 104,200 32.98 32.28
Date Open High Low Vol Cls adjCls
14-06-04 32.74 32.94 32.68 235,600 32.89 32.19
14-06-03 32.88 32.94 32.68 199,500 32.94 32.24
14-06-02 33.10 33.10 32.87 259,100 32.92 32.22
14-05-30 32.86 33.05 32.84 160,000 33.03 32.33
14-05-29 32.80 32.84 32.56 128,000 32.83 32.13
14-05-28 32.47 32.79 32.47 174,400 32.68 31.99
14-05-27 32.12 32.48 32.05 223,400 32.48 31.79
14-05-23 32.49 32.54 32.12 332,300 32.40 31.71
14-05-22 32.74 32.80 32.65 122,500 32.71 32.01
Date Open High Low Vol Cls adjCls
14-05-21 32.69 32.75 32.62 180,400 32.69 32.00
14-05-20 32.89 32.89 32.69 173,900 32.75 32.05
14-05-19 32.66 32.83 32.64 148,000 32.81 32.11
14-05-16 32.52 32.67 32.48 197,700 32.66 31.97
14-05-15 32.41 32.52 32.29 287,000 32.44 31.75
14-05-14 32.28 32.52 32.28 271,800 32.32 31.63
14-05-13 32.30 32.38 32.14 226,400 32.35 31.66
14-05-12 32.22 32.31 32.12 162,600 32.29 31.60
14-05-09 31.85 32.07 31.80 284,700 31.99 31.31
Date Open High Low Vol Cls adjCls
14-05-08 31.99 32.11 31.88 297,100 31.95 31.27
14-05-07 31.29 31.39 31.15 184,700 31.32 30.65
14-05-06 31.57 31.62 31.44 127,900 31.53 30.86
14-05-05 31.55 31.58 31.42 130,500 31.58 30.91
14-05-02 31.64 31.75 31.51 152,600 31.61 30.94
14-05-01 31.46 31.54 31.39 210,900 31.50 30.83
14-04-30 31.27 31.39 31.16 471,400 31.28 30.62
14-04-29 31.46 31.49 31.19 607,000 31.23 30.57
14-04-28 31.24 31.34 31.09 468,800 31.28 30.62
Date Open High Low Vol Cls adjCls
14-04-25 31.28 31.33 31.15 149,000 31.19 30.53
14-04-24 31.50 31.50 31.11 193,000 31.42 30.75
14-04-23 31.37 31.40 31.26 170,100 31.27 30.61
14-04-22 31.32 31.38 31.24 235,100 31.35 30.68
14-04-21 31.34 31.59 31.01 243,400 31.43 30.76
14-04-17 31.60 31.69 31.33 635,600 31.50 30.83
14-04-16 31.13 31.80 30.95 834,800 31.74 31.07
14-04-15 31.03 31.03 30.64 139,400 30.88 30.22
14-04-14 30.96 31.21 30.91 163,100 31.10 30.44
Date Open High Low Vol Cls adjCls
14-04-11 30.89 30.99 30.74 233,800 30.84 30.18
14-04-10 31.04 31.06 30.58 139,800 30.62 29.97
14-04-09 30.94 31.14 30.83 137,000 31.14 30.48
14-04-08 30.83 30.83 30.61 218,700 30.61 29.96
14-04-07 30.92 31.05 30.84 133,500 30.88 30.22
14-04-04 31.27 31.34 30.90 185,300 30.96 30.30
14-04-03 31.09 31.13 30.88 119,900 31.07 30.41
14-04-02 30.96 31.17 30.91 124,100 31.09 30.43
14-04-01 30.73 30.78 30.61 270,000 30.76 30.11
Date Open High Low Vol Cls adjCls
14-03-31 31.10 31.21 30.96 275,600 31.06 30.40
14-03-28 30.96 31.06 30.84 128,200 30.90 30.24
14-03-27 30.74 30.89 30.59 170,700 30.80 30.15
14-03-26 30.30 30.57 30.22 501,500 30.45 29.80
14-03-25 30.14 30.19 29.97 230,300 30.07 29.43
14-03-24 29.88 29.98 29.74 130,300 29.92 29.28
14-03-21 29.72 29.90 29.58 125,200 29.59 28.96
14-03-20 29.57 29.71 29.47 151,700 29.68 29.05
14-03-19 30.05 30.13 29.81 168,200 29.96 29.32
Date Open High Low Vol Cls adjCls
14-03-18 29.89 30.06 29.83 277,400 29.96 29.32
14-03-17 29.90 30.14 29.89 167,800 29.99 29.35
14-03-14 29.70 29.87 29.65 150,000 29.76 29.13
14-03-13 30.30 30.33 29.79 208,500 29.89 29.25
14-03-12 30.01 30.11 29.92 123,400 30.07 29.43
14-03-11 30.30 30.31 30.00 182,200 30.02 29.38
14-03-10 30.50 30.52 30.23 314,300 30.31 29.67
14-03-07 30.79 30.81 30.50 238,100 30.60 29.95
14-03-06 30.81 30.92 30.73 191,200 30.77 30.12
Date Open High Low Vol Cls adjCls
14-03-05 30.88 30.88 30.64 227,300 30.71 30.06
14-03-04 31.01 31.05 30.91 253,800 30.99 30.33
14-03-03 30.55 30.82 30.15 498,300 30.33 29.69
14-02-28 31.12 31.39 31.05 472,300 31.22 30.56
14-02-27 30.84 30.97 30.75 136,200 30.95 30.29
14-02-26 30.82 30.95 30.65 168,500 30.81 30.16
14-02-25 30.83 31.08 30.82 241,500 30.93 30.27
14-02-24 30.70 30.79 30.65 225,900 30.66 30.01
14-02-21 30.50 30.52 30.31 107,800 30.31 29.67
Date Open High Low Vol Cls adjCls
14-02-20 30.49 30.51 30.24 126,800 30.35 29.70
14-02-19 30.84 30.93 30.55 213,500 30.56 29.91
14-02-18 30.86 31.13 30.82 784,700 31.08 30.42
14-02-14 29.74 30.05 29.65 351,600 29.83 29.20
14-02-13 29.52 29.76 29.49 140,200 29.75 29.12
14-02-12 29.64 29.76 29.56 154,400 29.66 29.03
14-02-11 29.57 29.70 29.49 188,100 29.58 28.95
14-02-10 29.52 29.62 29.33 263,000 29.40 28.78
14-02-07 29.24 29.45 29.20 213,000 29.37 28.75
Date Open High Low Vol Cls adjCls
14-02-06 28.69 28.98 28.67 432,200 28.90 28.29
14-02-05 28.97 29.08 28.80 470,000 28.94 28.32
14-02-04 28.95 29.40 28.87 964,300 29.29 28.67
14-02-03 29.19 29.39 28.92 426,300 28.97 28.35
14-01-31 29.04 29.34 29.02 559,300 29.17 28.55
14-01-30 29.64 29.86 29.35 1,140,500 29.72 29.09
14-01-29 30.00 30.47 29.76 489,200 29.80 29.17
14-01-28 29.89 30.00 29.81 220,000 29.89 29.25
14-01-27 30.23 30.25 29.81 341,700 30.01 29.37
Date Open High Low Vol Cls adjCls
14-01-24 30.55 30.59 30.25 563,400 30.25 29.61
14-01-23 30.84 30.84 30.58 349,100 30.68 30.03
14-01-22 31.01 31.16 30.88 284,900 31.00 30.34
14-01-21 31.00 31.02 30.67 396,000 30.81 30.16
14-01-17 31.12 31.42 31.09 1,071,900 31.22 30.56
14-01-16 30.67 30.91 30.67 645,500 30.86 30.20
14-01-15 30.96 31.10 30.85 486,200 30.87 30.21
14-01-14 30.89 31.18 30.55 588,600 31.13 30.47
14-01-13 31.10 31.10 30.80 519,500 30.83 30.17
Date Open High Low Vol Cls adjCls
14-01-10 31.05 31.14 30.91 285,600 31.11 30.45
14-01-09 31.23 31.23 31.05 421,400 31.20 30.54
14-01-08 31.70 31.70 30.87 1,009,400 30.94 30.28
14-01-07 31.63 31.65 31.45 320,200 31.59 30.92
14-01-06 31.71 31.76 31.57 314,400 31.67 31.00
14-01-03 31.70 31.71 31.54 172,600 31.57 30.90
14-01-02 31.85 31.95 31.55 293,200 31.58 30.91
13-12-31 31.81 32.02 31.80 243,600 32.00 31.32
13-12-30 31.82 31.95 31.76 364,000 31.85 31.17
Date Open High Low Vol Cls adjCls
13-12-27 31.70 31.89 31.55 293,000 31.63 30.96
13-12-26 31.97 31.98 31.67 346,700 31.72 31.05
13-12-24 32.21 32.28 32.10 124,400 32.10 31.42
13-12-23 32.00 32.27 31.91 237,700 32.13 31.45
13-12-20 31.89 32.02 31.80 372,200 31.80 31.12
13-12-19 31.74 31.91 31.68 262,600 31.76 31.08
13-12-18 32.09 32.33 31.81 276,400 32.28 31.59
13-12-17 31.81 31.82 31.65 733,300 31.68 31.01
13-12-16 31.75 31.90 31.75 262,300 31.78 31.10
Date Open High Low Vol Cls adjCls
13-12-13 31.84 31.88 31.59 232,900 31.65 30.98
13-12-12 31.97 32.02 31.79 263,700 31.86 31.18
13-12-11 32.11 32.15 31.79 227,100 31.80 31.12
13-12-10 32.13 32.16 32.02 177,100 32.07 31.39
13-12-09 32.22 32.33 32.13 398,100 32.18 31.50
13-12-06 32.30 32.30 32.11 606,200 32.21 31.53
13-12-05 31.98 32.09 31.54 598,900 31.63 30.96
13-12-04 32.43 32.67 32.35 404,500 32.60 31.91
13-12-03 32.45 32.63 32.40 792,300 32.56 31.87
Date Open High Low Vol Cls adjCls
13-12-02 33.08 33.44 32.77 207,100 32.85 32.15
13-11-29 33.28 33.55 33.04 205,500 33.32 32.61
13-11-27 32.87 33.31 32.87 799,400 33.17 32.47
13-11-26 32.60 32.73 32.35 269,700 32.44 31.75
13-11-25 32.69 32.86 32.62 412,500 32.72 32.02
13-11-22 32.46 32.66 32.44 188,700 32.54 31.85
13-11-21 32.48 32.49 32.34 126,500 32.34 31.65
13-11-20 32.48 32.48 32.16 164,700 32.22 31.54
13-11-19 32.50 32.55 32.28 263,700 32.45 31.76
Date Open High Low Vol Cls adjCls
13-11-18 32.74 32.74 32.43 262,100 32.48 31.79
13-11-15 32.36 32.55 32.31 167,300 32.55 31.86
13-11-14 32.01 32.27 31.96 246,000 32.08 31.40
13-11-13 31.69 31.97 31.56 231,400 31.93 31.25
13-11-12 31.47 31.62 31.40 172,200 31.54 30.87
13-11-11 31.29 31.51 31.11 338,000 31.42 30.75
13-11-08 31.40 31.56 31.34 186,600 31.54 30.87
13-11-07 31.48 31.51 31.22 382,500 31.22 30.56
13-11-06 31.51 31.51 31.13 677,000 31.49 30.82
Date Open High Low Vol Cls adjCls
13-11-05 31.23 31.52 31.13 322,500 31.21 30.55
13-11-04 31.65 31.69 31.36 294,000 31.60 30.93
13-11-01 31.53 31.63 31.32 659,400 31.63 30.96
13-10-31 31.67 31.71 31.50 873,800 31.57 30.90
13-10-30 32.00 32.29 31.70 915,100 31.78 31.10
13-10-29 32.15 32.21 31.96 343,800 32.04 31.36
13-10-28 32.39 32.55 32.18 697,800 32.48 31.79
13-10-25 31.98 32.08 31.75 512,800 31.87 31.19
13-10-24 32.00 32.98 31.99 1,046,000 32.26 31.57
Date Open High Low Vol Cls adjCls
13-10-23 32.54 32.71 31.83 591,000 32.08 31.40
13-10-22 32.76 33.00 32.67 173,500 32.81 32.11
13-10-21 32.50 32.74 32.39 286,100 32.62 31.93
13-10-18 32.15 32.25 32.11 164,700 32.22 31.54
13-10-17 31.52 32.08 31.50 242,600 32.08 31.40
13-10-16 31.60 31.81 31.56 132,400 31.81 31.13
13-10-15 31.69 31.77 31.55 133,000 31.66 30.99
13-10-14 31.80 31.96 31.78 251,300 31.83 31.15
13-10-11 31.55 31.93 31.54 337,900 31.89 31.21
Date Open High Low Vol Cls adjCls
13-10-10 32.14 32.27 31.19 1,001,900 31.21 30.55
13-10-09 31.87 32.21 31.61 340,200 32.17 31.49
13-10-08 31.66 31.72 31.42 339,600 31.46 30.79
13-10-07 31.75 31.93 31.70 281,300 31.76 31.08
13-10-04 31.90 32.01 31.86 101,300 31.98 31.30
13-10-03 31.87 31.99 31.72 180,300 31.82 31.14
13-10-02 31.38 31.43 31.21 155,100 31.38 30.71
13-10-01 31.67 31.87 31.52 306,000 31.57 30.90
13-09-30 31.93 32.00 31.77 412,900 32.00 31.32
Date Open High Low Vol Cls adjCls
13-09-27 31.97 32.09 31.78 140,300 31.96 31.28
13-09-26 32.00 32.18 31.97 130,600 32.07 31.39
13-09-25 31.79 31.82 31.55 189,200 31.58 30.91
13-09-24 32.00 32.09 31.75 186,100 31.95 31.27
13-09-23 32.33 32.34 32.13 217,800 32.32 31.63
13-09-20 32.29 32.40 32.07 266,600 32.09 31.41
13-09-19 32.28 32.38 31.73 508,500 31.82 31.14
13-09-18 32.33 33.06 32.14 380,800 32.98 32.28
13-09-17 32.46 32.74 32.46 472,200 32.71 32.01
Date Open High Low Vol Cls adjCls
13-09-16 32.39 32.50 32.29 391,300 32.41 31.72
13-09-13 32.19 32.19 31.88 242,100 32.05 31.37
13-09-12 31.87 31.95 31.71 1,237,600 31.80 31.12
13-09-11 31.41 31.66 31.32 399,900 31.55 30.88
13-09-10 32.02 32.09 31.91 541,100 32.05 31.37
13-09-09 31.69 31.79 31.53 235,400 31.77 31.09
13-09-06 31.30 31.38 31.10 363,700 31.19 30.53
13-09-05 31.09 31.18 30.95 325,000 31.09 30.43
13-09-04 31.45 31.66 31.34 536,200 31.59 30.92
Date Open High Low Vol Cls adjCls
13-09-03 31.42 31.42 31.21 1,090,200 31.35 30.68
13-08-30 30.03 30.05 29.82 252,300 29.90 29.26
13-08-29 30.11 30.32 30.07 196,700 30.13 29.49
13-08-28 30.33 30.60 30.24 384,400 30.40 29.75
13-08-27 30.36 30.52 30.35 491,100 30.48 29.83
13-08-26 30.54 30.68 30.41 337,200 30.45 29.80
13-08-23 30.61 30.74 30.57 211,100 30.60 29.95
13-08-22 30.69 30.73 30.52 277,100 30.54 29.89
13-08-21 30.90 30.90 30.57 170,300 30.66 30.01
Date Open High Low Vol Cls adjCls
13-08-20 30.89 31.06 30.84 362,800 30.94 30.28
13-08-19 31.30 31.48 31.07 154,700 31.11 30.45
13-08-16 31.49 31.58 31.36 128,900 31.38 30.71
13-08-15 31.65 31.79 31.53 152,900 31.67 31.00
13-08-14 31.91 31.96 31.69 352,800 31.89 31.21
13-08-13 32.54 32.63 32.22 267,600 32.58 31.89
13-08-12 32.27 32.40 32.25 198,600 32.34 31.65
13-08-09 32.01 32.01 31.64 343,700 31.70 31.03
13-08-08 32.50 32.55 32.16 318,600 32.29 31.60
Date Open High Low Vol Cls adjCls
13-08-07 32.38 32.50 32.06 262,800 32.17 31.49
13-08-06 32.41 32.55 32.23 601,700 32.53 31.84
13-08-05 32.07 32.25 31.95 239,900 32.17 31.49
13-08-02 31.43 31.74 31.31 251,200 31.70 31.03
13-08-01 31.57 31.64 31.32 456,000 31.44 30.77
13-07-31 30.84 31.02 30.77 423,200 30.84 30.18
13-07-30 30.82 31.04 30.71 719,500 30.77 30.12
13-07-29 31.54 31.73 31.40 577,600 31.49 30.82
13-07-26 31.87 32.57 31.61 903,400 31.85 31.17
Date Open High Low Vol Cls adjCls
13-07-25 32.09 32.31 31.94 1,213,500 32.28 31.59
13-07-24 32.63 32.63 31.40 1,546,400 31.90 31.22
13-07-23 34.32 34.60 34.32 392,000 34.53 33.80
13-07-22 33.97 34.12 33.85 197,300 34.12 33.39
13-07-19 34.04 34.23 34.00 121,700 34.18 33.45
13-07-18 34.37 34.57 34.29 165,000 34.37 33.64
13-07-17 34.43 34.54 34.17 144,800 34.26 33.53
13-07-16 34.69 34.80 34.57 193,400 34.68 33.94
13-07-15 34.14 34.23 34.04 83,800 34.14 33.41
Date Open High Low Vol Cls adjCls
13-07-12 33.92 34.03 33.80 314,100 34.03 33.31
13-07-11 33.66 33.86 33.51 122,800 33.79 33.07
13-07-10 33.43 33.65 33.34 88,200 33.46 32.75
13-07-09 33.46 33.55 33.32 155,700 33.40 32.69
13-07-08 33.23 33.40 33.20 204,500 33.23 32.52
13-07-05 33.68 33.68 33.33 109,800 33.60 32.89
13-07-03 33.23 33.38 32.86 198,000 33.29 32.58
13-07-02 33.72 34.14 33.52 450,500 33.63 32.92
13-07-01 32.74 33.00 32.65 448,000 32.72 32.02
Date Open High Low Vol Cls adjCls
13-06-28 32.61 33.21 32.57 431,100 32.87 32.17
13-06-27 33.16 33.21 32.90 614,000 32.96 32.26
13-06-26 33.00 33.05 32.81 297,000 33.00 32.30
13-06-25 33.10 33.23 32.92 286,900 33.16 32.46
13-06-24 32.94 33.22 32.64 363,100 33.01 32.31
13-06-21 33.44 33.56 32.86 857,800 33.49 32.78
13-06-20 32.80 32.82 32.10 788,500 32.37 31.68
13-06-19 34.04 34.08 33.36 628,700 33.40 32.69
13-06-18 33.68 33.70 33.41 418,400 33.56 32.85
Date Open High Low Vol Cls adjCls
13-06-17 33.23 33.54 32.97 367,900 33.18 32.47
13-06-14 33.06 33.17 32.61 263,000 32.68 31.99
13-06-13 33.61 34.02 33.31 614,800 33.94 33.22
13-06-12 33.37 33.46 32.80 620,600 32.99 32.29
13-06-11 32.36 32.58 32.09 707,900 32.33 31.64
13-06-10 33.70 33.73 33.12 529,900 33.16 32.46
13-06-07 33.02 33.64 32.73 408,500 33.48 32.77
13-06-06 32.92 33.05 32.39 561,900 32.94 32.24
13-06-05 33.32 33.51 33.01 392,300 33.10 32.40
Date Open High Low Vol Cls adjCls
13-06-04 34.56 34.82 34.23 446,900 34.38 33.65
13-06-03 33.66 33.76 32.70 1,051,500 33.48 32.77
13-05-31 34.61 34.71 34.22 1,114,000 34.28 33.55
13-05-30 35.74 36.41 35.74 1,038,900 35.90 35.14
13-05-29 35.47 35.62 35.13 467,500 35.54 34.78
13-05-28 36.55 36.84 36.27 358,100 36.46 35.69
13-05-24 36.13 36.40 35.91 409,700 36.21 35.44
13-05-23 36.49 37.25 35.85 597,100 37.24 36.45
13-05-22 38.05 38.55 37.69 560,200 37.76 36.96
Date Open High Low Vol Cls adjCls
13-05-21 37.03 37.29 36.96 334,400 37.14 36.35
13-05-20 37.11 37.11 36.89 192,000 37.04 36.25
13-05-17 37.00 37.14 36.86 454,400 37.10 36.31
13-05-16 36.92 36.98 36.64 262,100 36.69 35.91
13-05-15 36.58 36.75 36.56 263,900 36.71 35.93
13-05-14 36.01 36.44 36.01 499,500 36.31 35.54
13-05-13 35.76 35.87 35.61 280,100 35.78 35.02
13-05-10 35.21 35.41 35.12 667,900 35.34 34.59
13-05-09 35.30 35.58 35.17 586,700 35.42 34.67
Date Open High Low Vol Cls adjCls
13-05-08 35.51 35.89 35.45 526,400 35.82 35.06
13-05-07 35.26 35.48 35.26 260,200 35.43 34.68
13-05-06 35.79 35.96 35.71 338,600 35.75 34.99
13-05-03 35.68 35.87 35.63 305,000 35.78 35.02
13-05-02 35.53 35.59 35.23 659,800 35.43 34.68
13-05-01 35.48 35.48 35.09 1,509,000 35.13 34.38
13-04-30 35.87 36.09 35.73 1,495,300 36.01 35.24
13-04-29 36.29 36.62 36.28 335,900 36.50 35.72
13-04-26 36.20 36.44 36.16 325,000 36.27 35.50
Date Open High Low Vol Cls adjCls
13-04-25 36.22 36.64 36.13 570,200 36.43 35.66
13-04-24 38.30 38.35 36.29 1,338,100 36.89 36.11
13-04-23 38.48 38.89 38.42 522,700 38.86 38.03
13-04-22 38.00 38.28 37.80 247,900 38.13 37.32
13-04-19 37.78 38.01 37.61 567,400 37.95 37.14
13-04-18 37.73 37.82 37.36 500,300 37.53 36.73
13-04-17 37.28 38.40 37.10 1,095,600 38.07 37.26
13-04-16 37.22 37.30 36.99 310,200 37.25 36.46
13-04-15 37.30 37.44 36.95 657,700 37.02 36.23
Date Open High Low Vol Cls adjCls
13-04-12 37.08 37.10 36.67 283,000 36.86 36.08
13-04-11 37.12 37.60 36.90 804,600 37.48 36.68
13-04-10 35.99 36.54 35.99 635,700 36.24 35.47
13-04-09 35.28 35.53 35.01 790,800 35.41 34.66
13-04-08 34.68 35.21 34.59 750,000 35.09 34.34
13-04-05 34.05 34.75 34.04 733,000 34.66 33.92
13-04-04 34.67 35.43 34.25 1,351,100 35.27 34.52
13-04-03 35.06 35.09 34.57 621,500 34.64 33.90
13-04-02 35.13 35.19 34.99 534,700 35.09 34.34
Date Open High Low Vol Cls adjCls
13-04-01 35.98 35.99 35.44 344,000 35.62 34.86
13-03-28 36.70 36.75 36.52 229,100 36.69 35.91
13-03-27 37.00 37.26 36.85 244,500 37.19 36.40
13-03-26 37.00 37.16 36.94 300,100 37.12 36.33
13-03-25 36.97 37.01 36.48 544,700 36.66 35.88
13-03-22 37.06 37.22 37.03 181,600 37.21 36.42
13-03-21 37.01 37.23 36.78 358,600 36.78 36.00
13-03-20 36.73 37.01 36.65 284,300 36.91 36.13
13-03-19 36.56 36.72 36.27 273,900 36.49 35.71
Date Open High Low Vol Cls adjCls
13-03-18 35.91 36.08 35.85 293,200 35.92 35.16
13-03-15 36.11 36.36 36.11 245,000 36.33 35.56
13-03-14 36.12 36.38 36.08 190,900 36.31 35.54
13-03-13 35.98 36.21 35.82 394,800 36.01 35.24
13-03-12 36.92 36.92 36.54 607,300 36.73 35.95
13-03-11 36.43 37.07 36.42 750,900 37.02 36.23
13-03-08 35.83 35.90 35.40 714,700 35.73 34.97
13-03-07 36.08 36.22 35.98 400,700 36.02 35.25
13-03-06 36.43 36.51 36.24 395,700 36.34 35.57
Date Open High Low Vol Cls adjCls
13-03-05 36.17 36.43 36.17 329,400 36.31 35.54
13-03-04 36.06 36.07 35.65 1,148,200 35.97 35.21
13-03-01 36.45 36.73 36.24 577,400 36.71 35.93
13-02-28 36.32 36.60 36.12 476,600 36.37 35.60
13-02-27 35.20 35.78 35.20 533,200 35.67 34.91
13-02-26 36.27 36.39 35.79 934,400 36.04 35.27
13-02-25 35.81 35.98 35.02 911,300 35.06 34.31
13-02-22 35.76 35.95 35.58 473,000 35.90 35.14
13-02-21 35.33 35.38 34.90 473,800 35.21 34.46
Date Open High Low Vol Cls adjCls
13-02-20 36.09 36.11 35.47 561,400 35.47 34.72
13-02-19 35.77 36.28 35.66 780,200 35.99 35.23
13-02-15 35.35 35.54 35.35 723,700 35.49 34.74
13-02-14 35.24 35.40 35.22 309,500 35.28 34.53
13-02-13 35.19 35.22 34.96 1,239,900 35.20 34.45
13-02-12 35.20 35.24 34.96 881,900 35.01 34.27
13-02-11 35.33 35.35 35.11 600,300 35.20 34.45
13-02-08 34.74 34.97 34.69 282,700 34.82 34.08
13-02-07 35.46 35.51 34.85 870,800 35.14 34.39
Date Open High Low Vol Cls adjCls
13-02-06 36.08 36.10 35.77 1,314,300 35.94 35.18
13-02-05 36.22 36.46 36.15 1,056,100 36.35 35.58
13-02-04 35.66 35.67 35.23 507,500 35.27 34.52
13-02-01 35.97 36.54 35.89 849,100 36.43 35.66
13-01-31 36.86 36.95 36.44 767,600 36.57 35.79
13-01-30 37.06 38.75 37.02 1,189,300 37.93 37.12
13-01-29 36.22 36.48 36.22 566,200 36.30 35.53
13-01-28 36.69 36.72 36.33 1,606,500 36.41 35.64
13-01-25 37.37 37.40 36.92 1,088,600 37.00 36.21
Date Open High Low Vol Cls adjCls
13-01-24 37.18 37.47 37.12 918,300 37.15 36.36
13-01-23 36.95 37.16 36.75 660,800 36.96 36.17
13-01-22 36.47 36.64 36.14 1,460,100 36.37 35.60
13-01-18 37.71 37.74 37.39 1,258,200 37.69 36.89
13-01-17 37.19 38.31 37.06 1,329,000 37.80 37.00
13-01-16 36.81 37.69 36.75 645,800 37.10 36.31
13-01-15 37.97 38.16 37.87 309,800 38.12 37.31
13-01-14 38.56 38.56 38.25 379,000 38.29 37.48
13-01-11 38.35 38.40 38.10 868,700 38.15 37.34
Date Open High Low Vol Cls adjCls
13-01-10 37.64 37.93 37.45 1,806,500 37.90 37.09
13-01-09 37.68 37.92 37.63 731,800 37.76 36.96
13-01-08 38.07 38.12 37.69 979,300 37.95 37.14
13-01-07 39.01 39.15 38.10 1,374,700 38.55 37.73
13-01-04 39.06 39.44 39.00 429,300 39.25 38.42
13-01-03 39.99 40.43 39.78 594,900 40.00 39.15
13-01-02 40.03 40.23 39.86 301,700 40.14 39.29
12-12-31 38.77 39.35 38.67 450,100 39.21 38.38
12-12-28 38.54 38.87 38.53 347,300 38.73 37.91
Date Open High Low Vol Cls adjCls
12-12-27 38.46 38.74 38.33 790,800 38.57 37.75
12-12-26 39.20 39.47 39.06 360,600 39.19 38.36
12-12-24 39.63 39.72 39.54 281,700 39.65 38.81
12-12-21 39.37 40.75 38.58 1,037,600 40.75 39.88
12-12-20 40.02 40.52 39.80 541,900 40.33 39.47
12-12-19 40.83 40.94 40.44 1,172,700 40.53 39.67
12-12-18 38.73 39.52 38.66 1,292,600 39.48 38.64
12-12-17 37.46 37.80 37.43 499,800 37.77 36.97
12-12-14 37.73 37.90 37.67 448,000 37.85 37.05
Date Open High Low Vol Cls adjCls
12-12-13 37.52 37.82 37.48 781,800 37.71 36.91
12-12-12 37.36 37.88 37.31 596,700 37.66 36.86
12-12-11 36.50 37.39 36.38 855,700 37.23 36.44
12-12-10 36.29 36.40 36.18 326,500 36.37 35.60
12-12-07 36.46 36.65 36.32 340,900 36.59 35.81
12-12-06 36.25 36.40 36.17 465,400 36.25 35.48
12-12-05 35.44 35.83 35.40 377,100 35.68 34.92
12-12-04 35.40 35.63 35.34 687,200 35.45 34.70
12-12-03 36.03 36.14 35.91 2,099,300 35.95 35.19
Date Open High Low Vol Cls adjCls
12-11-30 35.10 35.24 35.02 434,700 35.18 34.43
12-11-29 34.87 35.10 34.73 480,500 34.95 34.21
12-11-28 34.10 34.62 33.94 1,050,000 34.59 33.85
12-11-27 35.15 35.25 34.93 345,600 34.95 34.21
12-11-26 35.48 35.48 35.06 716,100 35.16 34.41
12-11-23 35.32 35.80 35.28 738,100 35.72 34.96
12-11-21 34.43 34.59 34.37 1,211,200 34.56 33.83
12-11-20 34.20 34.25 33.87 756,700 34.17 33.44
12-11-19 34.69 34.86 34.38 1,508,900 34.85 34.11
Date Open High Low Vol Cls adjCls
12-11-16 33.25 33.34 32.75 1,177,100 33.16 32.46
12-11-15 31.42 32.16 31.41 1,336,300 32.08 31.40
12-11-14 30.72 30.79 30.29 504,500 30.39 29.74
12-11-13 30.53 30.91 30.48 336,500 30.73 30.08
12-11-12 30.97 30.97 30.74 375,100 30.77 30.12
12-11-09 31.17 31.35 31.03 306,800 31.15 30.49
12-11-08 31.33 31.41 31.01 529,600 31.07 30.41
12-11-07 31.85 31.85 31.29 500,300 31.47 30.80
12-11-06 32.07 32.31 32.04 371,400 32.23 31.54
Date Open High Low Vol Cls adjCls
12-11-05 31.62 31.77 31.49 415,900 31.66 30.99
12-11-02 32.30 32.33 31.68 544,600 31.69 31.02
12-11-01 32.28 32.57 32.13 365,300 32.55 31.86
12-10-31 32.30 32.45 32.07 594,500 32.15 31.47
12-10-26 32.19 32.29 32.04 828,800 32.28 31.59
12-10-25 32.36 32.62 31.40 941,500 31.60 30.93
12-10-24 32.51 32.55 32.23 307,500 32.37 31.68
12-10-23 32.21 32.27 31.89 617,700 32.18 31.50
12-10-22 33.60 33.60 32.91 486,400 33.26 32.55
Date Open High Low Vol Cls adjCls
12-10-19 33.13 33.16 32.52 715,700 32.63 31.94
12-10-18 32.84 32.93 32.73 330,900 32.82 32.12
12-10-17 32.44 32.55 32.30 464,000 32.44 31.75
12-10-16 32.15 32.44 32.08 391,100 32.39 31.70
12-10-15 31.87 31.99 31.70 489,500 31.95 31.27
12-10-12 31.64 31.64 31.20 340,400 31.27 30.61
12-10-11 30.91 31.14 30.82 718,700 31.03 30.37
12-10-10 30.17 30.19 29.81 667,500 29.96 29.32
12-10-09 30.89 31.08 30.48 430,700 30.49 29.84
Date Open High Low Vol Cls adjCls
12-10-08 31.30 31.44 31.14 215,200 31.29 30.62
12-10-05 31.53 31.73 31.33 664,900 31.46 30.79
12-10-04 31.80 32.12 31.72 682,200 32.10 31.42
12-10-03 32.76 32.79 31.57 1,235,900 31.77 31.09
12-10-02 33.40 33.51 33.01 502,800 33.21 32.50
12-10-01 32.75 32.90 32.50 434,500 32.66 31.97
12-09-28 32.00 32.10 31.79 1,253,700 32.01 31.33
12-09-27 32.93 33.33 32.78 646,600 33.23 32.52
12-09-26 32.92 33.02 32.69 1,128,500 32.92 32.22
Date Open High Low Vol Cls adjCls
12-09-25 34.39 34.62 34.08 368,600 34.10 33.38
12-09-24 34.29 34.53 34.27 726,900 34.40 33.67
12-09-21 35.77 35.81 35.47 351,700 35.52 34.77
12-09-20 35.37 35.45 35.21 212,700 35.29 34.54
12-09-19 36.05 36.21 35.97 366,500 36.04 35.27
12-09-18 35.75 35.81 35.57 357,000 35.76 35.00
12-09-17 36.03 36.03 35.12 518,500 35.20 34.45
12-09-14 35.97 36.57 35.87 1,137,500 36.30 35.53
12-09-13 34.49 35.26 34.28 1,221,400 35.26 34.51
Date Open High Low Vol Cls adjCls
12-09-12 33.85 34.10 33.70 869,500 33.98 33.26
12-09-11 33.09 33.21 32.92 502,400 33.16 32.46
12-09-10 32.61 32.63 32.27 419,700 32.30 31.61
12-09-07 32.84 32.94 32.71 472,000 32.93 32.23
12-09-06 31.82 32.37 31.74 751,000 32.33 31.64
12-09-05 31.48 31.67 31.37 970,900 31.62 30.95
12-09-04 32.67 32.77 32.37 661,800 32.57 31.88
12-08-31 33.36 33.53 33.10 392,400 33.29 32.58
12-08-30 33.79 33.92 33.49 367,700 33.50 32.79
Date Open High Low Vol Cls adjCls
12-08-29 35.00 35.00 34.51 284,800 34.72 33.98
12-08-28 34.28 34.54 34.19 652,200 34.51 33.78
12-08-27 34.63 34.65 34.30 472,700 34.33 33.60
12-08-24 34.45 34.82 34.41 423,200 34.78 34.04
12-08-23 34.58 34.61 34.29 485,700 34.39 33.66
12-08-22 33.94 34.11 33.73 673,000 33.92 33.20
12-08-21 34.69 34.73 34.25 364,400 34.33 33.60
12-08-20 34.94 34.99 34.78 197,200 34.90 34.16
12-08-17 35.00 35.01 34.77 306,700 34.81 34.07
Date Open High Low Vol Cls adjCls
12-08-16 34.76 35.11 34.63 496,600 35.11 34.36
12-08-15 34.10 34.18 33.95 240,700 34.05 33.33
12-08-14 34.10 34.15 33.87 289,000 33.94 33.22
12-08-13 33.89 34.14 33.87 411,900 33.94 33.22
12-08-10 33.93 34.23 33.74 901,900 34.17 33.44
12-08-09 34.71 34.71 34.35 487,600 34.43 33.70
12-08-08 34.77 34.96 34.55 887,900 34.69 33.95
12-08-07 36.01 36.18 35.94 561,800 36.01 35.24
12-08-06 35.65 35.72 35.54 545,800 35.57 34.81
Date Open High Low Vol Cls adjCls
12-08-03 34.89 34.89 34.65 618,900 34.80 34.06
12-08-02 34.23 34.23 33.66 2,059,200 33.91 33.19
12-08-01 34.18 34.24 33.60 994,300 33.90 33.18
12-07-31 33.85 33.89 33.36 1,213,800 33.45 32.74
12-07-30 33.18 33.54 31.93 673,200 33.20 32.49
12-07-27 32.22 32.68 32.17 3,633,200 32.63 31.94
12-07-26 31.87 31.93 31.68 906,600 31.82 31.14
12-07-25 33.96 34.00 31.21 2,232,000 31.66 30.99
12-07-24 34.58 34.60 34.06 511,300 34.16 33.43
Date Open High Low Vol Cls adjCls
12-07-23 34.81 35.25 34.73 1,138,800 34.95 34.21
12-07-20 36.54 36.57 36.13 390,800 36.20 35.43
12-07-19 37.06 37.28 36.99 273,100 37.22 36.43
12-07-18 36.63 36.93 36.54 347,200 36.86 36.08
12-07-17 36.54 36.62 36.32 584,200 36.50 35.72
12-07-16 37.42 37.52 37.29 360,800 37.38 36.59
12-07-13 37.22 37.67 37.19 334,900 37.58 36.78
12-07-12 37.62 37.73 37.18 464,100 37.25 36.46
12-07-11 38.11 38.15 37.83 225,100 38.09 37.28
Date Open High Low Vol Cls adjCls
12-07-10 38.48 38.49 38.03 160,100 38.13 37.32
12-07-09 38.61 38.61 38.10 180,800 38.43 37.61
12-07-06 39.20 39.20 38.74 199,800 38.90 38.07
12-07-05 39.92 40.00 39.72 432,700 39.80 38.95
12-07-03 39.94 40.27 39.91 215,400 40.22 39.37
12-07-02 39.71 39.85 39.51 219,100 39.73 38.89
12-06-29 39.91 40.00 39.79 188,400 39.94 39.09
12-06-28 39.10 39.10 38.69 487,300 39.03 38.20
12-06-27 38.63 38.95 38.57 241,200 38.90 38.07
Date Open High Low Vol Cls adjCls
12-06-26 38.72 39.01 38.46 431,400 38.62 37.80
12-06-25 39.67 40.24 39.18 271,300 39.25 38.42
12-06-22 40.54 40.75 40.43 239,900 40.69 39.83
12-06-21 41.10 41.19 40.31 293,600 40.32 39.46
12-06-20 40.86 40.95 40.60 151,600 40.82 39.95
12-06-19 40.75 40.87 40.54 198,400 40.80 39.93
12-06-18 40.65 40.81 40.51 560,000 40.55 39.69
12-06-15 40.54 40.83 40.47 302,700 40.77 39.90
12-06-14 40.17 40.53 40.11 281,400 40.27 39.41
Date Open High Low Vol Cls adjCls
12-06-13 40.17 40.50 40.10 217,400 40.22 39.37
12-06-12 40.52 40.75 40.23 2,585,400 40.64 39.78
12-06-11 40.38 40.38 39.72 411,100 39.78 38.93
12-06-08 39.44 39.55 39.25 298,000 39.53 38.69
12-06-07 40.20 40.29 39.66 1,196,700 39.74 38.90
12-06-06 38.81 39.49 38.37 353,300 39.44 38.60
12-06-05 38.26 38.51 38.21 665,800 38.44 37.62
12-06-04 37.82 38.48 37.82 921,300 38.42 37.60
12-06-01 38.96 38.97 37.86 911,700 37.94 37.13
Date Open High Low Vol Cls adjCls
12-05-31 40.00 40.11 39.73 406,300 39.93 39.08
12-05-30 40.76 40.81 40.43 326,100 40.46 39.60
12-05-29 41.05 41.25 40.51 265,000 41.08 40.21
12-05-25 40.44 40.58 40.32 282,400 40.39 39.53
12-05-24 39.91 40.05 39.47 357,800 39.74 38.90
12-05-23 40.71 40.76 40.29 363,000 40.72 39.85
12-05-22 41.71 41.90 41.49 413,900 41.69 40.80
12-05-21 41.58 42.15 41.58 257,200 42.08 41.19
12-05-18 41.94 41.95 41.30 182,500 41.37 40.49
Date Open High Low Vol Cls adjCls
12-05-17 42.05 42.20 41.83 441,900 41.92 41.03
12-05-16 41.94 42.21 41.82 154,900 41.83 40.94
12-05-15 42.50 42.64 42.07 353,000 42.21 41.31
12-05-14 42.91 43.14 42.77 180,300 42.81 41.90
12-05-11 43.34 43.56 43.25 202,000 43.31 42.39
12-05-10 43.74 43.82 43.40 231,400 43.46 42.54
12-05-09 43.55 43.81 43.29 199,000 43.61 42.68
12-05-08 44.12 44.17 43.81 157,100 44.09 43.15
12-05-07 44.30 44.70 44.29 303,000 44.59 43.64
Date Open High Low Vol Cls adjCls
12-05-04 44.18 44.31 44.07 265,300 44.17 43.23
12-05-03 44.83 44.83 44.47 152,200 44.56 43.61
12-05-02 44.72 44.94 44.59 239,000 44.86 43.91
12-05-01 45.26 45.56 45.26 248,200 45.41 44.44
12-04-30 45.46 45.51 45.29 190,000 45.36 44.40
12-04-27 45.58 45.73 45.53 217,200 45.53 44.56
12-04-26 45.82 46.23 45.79 301,800 46.06 45.08
12-04-25 46.76 47.06 46.76 258,100 47.06 46.06
12-04-24 46.36 46.62 46.27 190,600 46.42 45.43
Date Open High Low Vol Cls adjCls
12-04-23 46.11 46.25 45.88 173,400 46.10 45.12
12-04-20 46.22 46.61 46.18 308,400 46.40 45.41
12-04-19 46.48 46.67 46.13 191,200 46.29 45.31
12-04-18 46.59 46.89 46.58 148,100 46.77 45.78
12-04-17 46.21 46.61 46.21 158,700 46.53 45.54
12-04-16 46.22 46.30 45.82 301,800 45.82 44.85
12-04-13 46.59 46.70 46.28 110,500 46.31 45.33
12-04-12 46.15 46.66 46.09 138,500 46.60 45.61
12-04-11 46.16 46.44 46.08 176,200 46.38 45.39
Date Open High Low Vol Cls adjCls
12-04-10 46.10 46.27 45.49 242,800 45.52 44.55
12-04-09 46.45 46.61 46.34 138,000 46.46 45.47
12-04-05 46.86 47.20 46.83 119,500 47.07 46.07
12-04-04 47.00 47.08 46.62 201,900 46.87 45.87
12-04-03 48.29 48.33 47.84 199,100 48.02 47.00
12-04-02 47.88 48.48 47.85 201,700 48.29 47.26
12-03-30 47.69 47.79 47.54 195,300 47.66 46.65
12-03-29 47.58 47.68 47.37 165,300 47.63 46.62
12-03-28 47.91 47.91 47.54 233,400 47.67 46.66
Date Open High Low Vol Cls adjCls
12-03-27 48.20 48.34 48.06 431,600 48.10 47.08
12-03-26 47.16 47.38 46.97 212,200 47.36 46.35
12-03-23 46.51 46.85 46.42 199,100 46.74 45.75
12-03-22 46.34 46.64 46.34 138,500 46.60 45.61
12-03-21 46.57 46.63 46.34 180,500 46.46 45.47
12-03-20 46.55 46.75 46.39 142,800 46.63 45.64
12-03-19 46.95 47.07 46.84 142,800 46.97 45.97
12-03-16 47.53 47.66 47.25 255,800 47.32 46.31
12-03-15 46.98 47.22 46.84 303,900 47.05 46.05
Date Open High Low Vol Cls adjCls
12-03-14 45.85 45.92 45.51 287,800 45.59 44.62
12-03-13 44.83 45.32 44.77 463,900 45.31 44.35
12-03-12 45.24 45.44 45.15 647,200 45.20 44.24
12-03-09 45.90 46.25 45.90 212,600 46.12 45.14
12-03-08 45.76 46.10 45.76 179,900 45.95 44.97
12-03-07 45.03 45.20 44.99 819,600 45.10 44.14
12-03-06 44.99 45.02 44.70 344,800 44.85 43.90
12-03-05 45.75 45.75 45.28 173,000 45.52 44.55
12-03-02 45.56 45.75 45.54 133,700 45.65 44.68
Date Open High Low Vol Cls adjCls
12-03-01 45.59 45.91 45.59 349,200 45.84 44.87
12-02-29 45.82 46.03 45.27 245,300 45.34 44.38
12-02-28 45.74 46.00 45.60 217,400 45.99 45.01
12-02-27 45.23 45.53 45.06 189,000 45.46 44.49
12-02-24 45.05 45.25 45.03 205,200 45.20 44.24
12-02-23 44.82 45.13 44.74 256,200 45.13 44.17
12-02-22 44.67 44.67 44.46 1,458,400 44.61 43.66
12-02-21 45.24 45.37 45.04 285,800 45.16 44.20
12-02-17 45.25 45.26 44.95 130,900 45.00 44.04
Date Open High Low Vol Cls adjCls
12-02-16 44.83 45.46 44.74 359,400 45.46 44.49
12-02-15 44.99 45.15 44.58 445,400 44.61 43.66
12-02-14 44.59 44.83 44.54 326,400 44.80 43.85
12-02-13 44.23 44.38 44.13 153,300 44.32 43.38
12-02-10 44.00 44.00 43.59 203,600 43.69 42.76
12-02-09 44.67 44.87 44.57 215,600 44.82 43.87
12-02-08 44.66 44.87 44.50 409,100 44.62 43.67
12-02-07 44.17 44.80 44.10 271,000 44.66 43.71
12-02-06 44.38 44.38 44.11 142,900 44.23 43.29
Date Open High Low Vol Cls adjCls
12-02-03 43.89 44.30 43.82 344,400 44.21 43.27
12-02-02 44.51 44.70 44.38 1,793,800 44.49 43.54
12-02-01 42.96 43.23 42.84 869,600 43.00 42.09
12-01-31 43.43 43.43 42.74 533,300 42.85 41.94
12-01-30 44.87 44.87 43.61 347,900 43.70 42.77
12-01-27 45.01 45.18 44.79 1,152,800 45.14 44.18
12-01-26 45.25 45.37 45.01 340,700 45.18 44.22
12-01-25 44.62 45.19 44.57 229,800 45.10 44.14
12-01-24 43.89 44.10 43.79 212,300 43.98 43.05
Date Open High Low Vol Cls adjCls
12-01-23 44.14 44.51 44.03 163,800 44.31 43.37
12-01-20 44.19 44.57 44.19 128,600 44.50 43.55
12-01-19 43.82 44.01 43.78 101,300 44.01 43.07
12-01-18 43.18 43.66 43.18 183,500 43.62 42.69
12-01-17 43.40 43.45 43.04 189,500 43.08 42.16
12-01-13 43.35 43.56 43.08 413,300 43.56 42.63
12-01-12 42.68 42.77 42.46 266,400 42.54 41.64
12-01-11 42.81 43.08 42.57 347,400 43.02 42.11
12-01-10 43.62 43.62 43.28 223,200 43.36 42.44
Date Open High Low Vol Cls adjCls
12-01-09 43.76 43.80 43.50 165,500 43.55 42.62
12-01-06 43.88 43.99 43.51 105,200 43.55 42.62
12-01-05 44.12 44.15 43.83 129,700 44.09 43.15
12-01-04 44.80 44.80 44.46 121,700 44.53 43.58
12-01-03 44.69 45.15 44.67 160,400 45.08 44.12
11-12-30 43.85 44.24 43.85 100,700 44.04 43.10
11-12-29 43.44 43.93 43.44 154,300 43.88 42.95
11-12-28 43.85 43.94 43.34 113,900 43.40 42.48
11-12-27 44.18 44.27 43.96 214,000 43.96 43.03
Date Open High Low Vol Cls adjCls
11-12-23 44.20 44.55 44.09 134,500 44.47 43.52
11-12-22 44.10 44.10 43.86 145,100 44.09 43.15
11-12-21 44.02 44.33 43.88 302,400 44.12 43.18
11-12-20 43.98 44.31 43.84 516,800 44.10 43.16
11-12-19 43.64 43.80 43.24 255,600 43.27 42.35
11-12-16 43.34 43.76 42.91 168,900 43.02 42.11
11-12-15 43.75 43.85 43.43 101,600 43.53 42.60
11-12-14 43.68 43.77 43.27 198,500 43.45 42.53
11-12-13 44.60 44.80 43.85 179,000 44.06 43.12
Date Open High Low Vol Cls adjCls
11-12-12 44.19 44.48 44.06 110,600 44.39 43.45
11-12-09 44.21 44.80 44.21 115,100 44.76 43.81
11-12-08 44.49 44.64 43.85 159,300 43.93 43.00
11-12-07 44.32 44.91 44.28 225,600 44.82 43.87
11-12-06 44.07 44.47 44.04 167,000 44.35 43.41
11-12-05 44.31 44.44 43.97 149,200 44.20 43.26
11-12-02 44.37 44.43 43.92 130,800 43.93 43.00
11-12-01 44.58 44.66 44.22 128,500 44.30 43.36
11-11-30 44.99 45.11 44.58 263,000 45.01 44.05
Date Open High Low Vol Cls adjCls
11-11-29 43.49 43.70 43.31 226,300 43.60 42.67
11-11-28 43.17 43.39 42.83 322,900 43.00 42.09
11-11-25 42.59 43.05 42.54 170,300 42.68 41.77
11-11-23 42.26 42.26 41.70 179,700 41.70 40.81
11-11-22 42.55 42.77 42.28 143,500 42.47 41.57
11-11-21 43.00 43.01 42.54 221,300 42.84 41.93
11-11-18 43.62 43.72 43.36 197,100 43.56 42.63
11-11-17 43.64 43.64 42.93 245,700 43.19 42.27
11-11-16 43.90 44.26 43.45 358,100 43.51 42.59
Date Open High Low Vol Cls adjCls
11-11-15 44.06 44.08 43.59 197,900 43.95 43.02
11-11-14 44.29 44.35 43.89 377,900 44.20 43.26
11-11-11 44.24 44.90 43.93 514,500 44.80 43.85
11-11-10 43.59 43.81 43.17 160,100 43.45 42.53
11-11-09 43.77 43.77 43.06 278,800 43.29 42.37
11-11-08 44.22 44.51 44.01 256,800 44.43 43.49
11-11-07 43.98 44.15 43.75 379,700 44.10 43.16
11-11-04 44.74 44.78 44.25 393,700 44.60 43.65
11-11-03 45.23 45.55 44.91 184,700 45.37 44.41
Date Open High Low Vol Cls adjCls
11-11-02 45.08 45.20 44.67 221,000 45.04 44.08
11-11-01 44.74 45.29 44.53 271,200 44.87 43.92
11-10-31 46.08 46.10 45.55 222,900 45.55 44.58
11-10-28 46.99 47.18 46.87 232,600 47.11 46.11
11-10-27 47.09 47.60 46.86 326,500 47.31 46.30
11-10-26 46.19 46.47 45.74 510,300 46.26 45.28
11-10-25 46.33 46.33 44.99 759,400 45.11 44.15
11-10-24 46.34 46.95 46.34 111,100 46.89 45.89
11-10-21 45.99 46.38 45.98 255,200 46.34 45.36
Date Open High Low Vol Cls adjCls
11-10-20 45.00 45.22 44.68 134,300 45.14 44.18
11-10-19 45.09 45.41 44.91 244,600 45.04 44.08
11-10-18 44.47 45.30 44.09 328,700 44.98 44.02
11-10-17 45.02 45.05 44.49 605,100 44.63 43.68
11-10-14 45.42 45.54 45.14 360,200 45.51 44.54
11-10-13 46.08 46.09 45.64 163,900 46.02 45.04
11-10-12 46.43 46.77 46.09 203,800 46.47 45.48
11-10-11 45.95 46.22 45.72 148,500 46.00 45.02
11-10-10 45.70 46.38 45.69 149,300 46.38 45.39
Date Open High Low Vol Cls adjCls
11-10-07 45.64 45.81 45.09 239,500 45.14 44.18
11-10-06 45.90 46.45 45.62 218,000 46.44 45.45
11-10-05 44.65 45.43 44.50 306,500 45.32 44.36
11-10-04 43.87 44.55 43.36 809,300 44.50 43.55
11-10-03 45.14 45.62 44.55 431,500 44.59 43.64
11-09-30 45.54 45.76 45.11 348,800 45.26 44.30
11-09-29 46.38 46.38 45.29 826,300 45.87 44.90
11-09-28 45.82 46.05 45.03 374,800 45.15 44.19
11-09-27 46.09 46.23 45.55 502,600 45.74 44.77
Date Open High Low Vol Cls adjCls
11-09-26 44.37 44.56 43.78 326,500 44.54 43.59
11-09-23 42.65 43.52 42.63 294,000 43.28 42.36
11-09-22 42.99 43.19 42.46 596,300 42.75 41.84
11-09-21 44.29 44.89 43.53 236,900 43.53 42.60
11-09-20 44.19 44.49 43.99 329,500 44.07 43.13
11-09-19 43.62 44.03 43.23 263,100 43.84 42.91
11-09-16 44.31 44.37 43.84 347,000 44.29 43.35
11-09-15 43.01 43.38 43.01 403,500 43.26 42.34
11-09-14 43.57 43.93 43.05 500,600 43.38 42.46
Date Open High Low Vol Cls adjCls
11-09-13 44.43 44.84 44.36 177,100 44.70 43.75
11-09-12 43.80 44.37 43.55 275,700 44.30 43.36
11-09-09 44.60 44.66 43.86 266,300 44.04 43.10
11-09-08 45.35 45.86 45.14 264,700 45.27 44.31
11-09-07 45.46 45.75 45.20 183,800 45.70 44.73
11-09-06 44.83 45.15 44.57 180,000 45.06 44.10
11-09-02 46.10 46.50 45.86 196,200 46.03 45.05
11-09-01 46.93 47.41 46.73 202,800 46.85 45.85
11-08-31 47.10 47.48 46.86 211,800 47.24 46.24
Date Open High Low Vol Cls adjCls
11-08-30 46.26 46.61 45.98 477,600 46.42 45.43
11-08-29 46.47 46.67 46.31 205,100 46.59 45.60
11-08-26 45.57 46.21 45.18 398,100 45.88 44.90
11-08-25 46.35 46.40 45.36 350,300 45.50 44.53
11-08-24 46.91 47.45 46.67 302,400 47.35 46.34
11-08-23 46.61 47.48 46.31 325,200 47.47 46.46
11-08-22 46.35 46.36 45.32 273,300 45.64 44.67
11-08-19 44.85 45.65 44.61 281,700 44.78 43.83
11-08-18 45.64 45.71 44.83 540,900 45.16 44.20
Date Open High Low Vol Cls adjCls
11-08-17 47.01 47.39 46.66 542,900 47.11 46.11
11-08-16 46.77 47.12 46.47 1,209,900 46.88 45.88
11-08-15 47.06 47.20 46.80 560,100 47.20 46.20
11-08-12 47.26 47.49 46.78 429,200 47.02 46.02
11-08-11 45.19 46.78 45.07 679,600 46.32 45.34
11-08-10 44.78 44.78 43.51 374,900 43.58 42.65
11-08-09 45.20 45.77 43.71 719,700 45.76 44.79
11-08-08 44.87 45.40 43.31 476,700 43.50 42.58
11-08-05 46.03 46.13 44.45 337,300 45.53 44.56
Date Open High Low Vol Cls adjCls
11-08-04 46.56 46.74 45.26 454,300 45.32 44.36
11-08-03 48.11 48.30 47.51 466,300 48.24 47.21
11-08-02 48.23 48.49 47.67 716,400 47.76 46.74
11-08-01 48.72 48.76 47.90 496,000 48.27 47.24
11-07-29 48.23 48.62 47.98 318,300 48.32 47.29
11-07-28 48.76 48.84 48.29 248,200 48.47 47.44
11-07-27 49.59 49.64 48.81 321,400 48.93 47.89
11-07-26 49.68 50.00 49.59 319,100 49.82 48.76
11-07-25 48.53 49.24 48.52 373,500 49.20 48.15
Date Open High Low Vol Cls adjCls
11-07-22 48.25 48.40 48.08 130,600 48.21 47.19
11-07-21 47.62 48.23 47.57 213,500 48.12 47.10
11-07-20 47.17 47.43 47.06 484,000 47.08 46.08
11-07-19 46.79 47.05 46.74 193,800 46.92 45.92
11-07-18 47.51 47.51 46.88 284,400 47.27 46.27
11-07-15 47.65 47.82 47.51 457,900 47.70 46.69
11-07-14 47.69 47.69 47.02 170,900 47.24 46.24
11-07-13 47.49 47.93 47.35 213,700 47.50 46.49
11-07-12 47.12 47.70 47.09 229,700 47.25 46.25
Date Open High Low Vol Cls adjCls
11-07-11 47.51 47.59 46.86 822,100 47.10 46.10
11-07-08 47.85 48.18 47.81 271,600 48.13 47.11
11-07-07 47.85 48.12 47.69 1,043,100 47.89 46.87
11-07-06 47.76 48.04 47.66 399,000 47.80 46.78
11-07-05 47.56 47.77 47.49 201,900 47.70 46.69
11-07-01 47.25 47.83 47.08 1,298,800 47.69 46.68
11-06-30 47.45 47.77 47.35 667,100 47.59 46.58
11-06-29 47.26 47.78 47.24 199,800 47.60 46.59
11-06-28 46.33 46.75 46.29 176,700 46.55 45.56
Date Open High Low Vol Cls adjCls
11-06-27 46.28 46.79 46.14 236,500 46.55 45.56
11-06-24 47.07 47.19 46.71 148,600 46.80 45.81
11-06-23 46.24 46.73 46.02 197,500 46.69 45.70
11-06-22 46.34 46.72 46.10 227,800 46.18 45.20
11-06-21 46.63 46.95 46.49 222,800 46.74 45.75
11-06-20 46.23 46.63 46.20 149,700 46.45 45.46
11-06-17 46.35 46.41 46.01 187,100 46.18 45.20
11-06-16 46.34 46.62 45.96 178,000 46.29 45.31
11-06-15 46.86 47.00 46.32 380,800 46.76 45.77
Date Open High Low Vol Cls adjCls
11-06-14 47.00 47.30 46.94 195,100 47.25 46.25
11-06-13 46.32 46.50 46.03 171,900 46.31 45.33
11-06-10 46.78 46.80 46.21 247,500 46.30 45.32
11-06-09 47.09 47.41 47.00 189,500 47.30 46.29
11-06-08 46.87 47.05 46.58 269,700 46.76 45.77
11-06-07 46.93 47.00 46.51 328,000 46.51 45.52
11-06-06 47.70 47.85 47.34 484,500 47.50 46.49
11-06-03 47.63 48.03 47.61 214,600 47.78 46.76
11-06-02 48.09 48.16 47.38 530,100 47.93 46.91
Date Open High Low Vol Cls adjCls
11-06-01 48.21 48.21 47.53 368,700 47.60 46.59
11-05-31 47.98 48.04 47.76 267,400 47.98 46.96
11-05-27 47.13 47.34 46.97 223,000 47.18 46.18
11-05-26 47.05 47.33 46.71 518,400 47.22 46.22
11-05-25 44.94 45.72 44.94 729,400 45.52 44.55
11-05-24 44.50 44.61 44.33 211,600 44.45 43.51
11-05-23 44.29 44.73 44.29 172,500 44.50 43.55
11-05-20 45.23 45.31 44.88 203,300 44.91 43.96
11-05-19 45.40 45.63 45.20 440,700 45.60 44.63
Date Open High Low Vol Cls adjCls
11-05-18 45.68 45.96 45.56 159,000 45.81 44.84
11-05-17 45.61 45.87 45.34 309,100 45.83 44.86
11-05-16 45.88 46.41 45.88 199,200 46.00 45.02
11-05-13 46.56 46.69 46.08 247,400 46.13 45.15
11-05-12 46.02 46.39 45.83 267,000 46.26 45.28
11-05-11 46.39 46.54 45.96 344,000 46.27 45.29
11-05-10 47.17 47.42 47.12 184,000 47.27 46.27
11-05-09 47.15 47.26 46.76 203,000 47.22 46.22
11-05-06 47.34 47.57 46.84 237,400 47.13 46.13
Date Open High Low Vol Cls adjCls
11-05-05 47.27 47.43 46.82 265,000 47.02 46.02
11-05-04 47.41 47.68 47.19 226,000 47.43 46.42
11-05-03 47.74 47.80 47.10 308,300 47.39 46.38
11-05-02 47.76 47.90 47.49 502,700 47.80 46.78
11-04-29 46.89 47.24 46.64 586,000 47.17 46.17
11-04-28 46.46 46.96 46.37 634,100 46.59 45.60
11-04-27 45.44 45.78 44.83 878,400 45.74 44.77
11-04-26 42.61 43.50 42.53 1,100,000 43.24 42.32
11-04-25 43.02 43.04 42.54 838,600 42.69 41.78
Date Open High Low Vol Cls adjCls
11-04-21 43.51 43.65 43.10 681,500 43.20 42.28
11-04-20 43.58 43.68 43.47 255,800 43.60 42.67
11-04-19 43.35 43.48 43.12 245,100 43.37 42.45
11-04-18 43.09 43.45 42.62 571,100 43.38 42.46
11-04-15 44.05 44.20 43.82 525,700 43.92 42.99
11-04-14 43.93 44.09 43.76 586,300 43.96 43.03
11-04-13 43.36 43.39 42.96 525,000 43.18 42.26
11-04-12 42.39 42.74 42.38 610,100 42.59 41.68
11-04-11 42.58 42.60 42.15 308,300 42.22 41.32
Date Open High Low Vol Cls adjCls
11-04-08 43.02 43.02 42.51 378,600 42.63 41.72
11-04-07 42.88 42.97 42.19 390,500 42.57 41.67
11-04-06 42.95 42.98 42.75 338,600 42.80 41.89
11-04-05 42.52 43.03 42.52 538,100 42.68 41.77
11-04-04 43.66 43.72 43.43 518,500 43.52 42.60
11-04-01 43.73 43.99 43.48 448,600 43.89 42.96
11-03-31 43.61 43.67 43.30 385,600 43.35 42.43
11-03-30 44.12 44.29 43.91 394,900 44.18 43.24
11-03-29 43.45 43.79 43.13 785,900 43.67 42.74
Date Open High Low Vol Cls adjCls
11-03-28 43.66 43.80 43.32 641,700 43.34 42.42
11-03-25 43.60 43.79 43.38 1,007,500 43.44 42.52
11-03-24 44.74 45.46 44.68 418,900 45.30 44.34
11-03-23 46.10 46.39 45.53 438,600 46.14 45.16
11-03-22 45.20 45.32 44.76 1,253,800 45.07 44.11
11-03-21 45.91 46.17 45.51 789,300 45.66 44.69
11-03-18 43.55 44.98 43.41 1,171,700 44.92 43.97
11-03-17 43.67 44.22 43.52 980,700 43.85 42.92
11-03-16 43.99 44.25 42.29 2,290,200 42.69 41.78
Date Open High Low Vol Cls adjCls
11-03-15 42.56 45.95 42.56 1,618,500 45.73 44.76
11-03-14 42.75 44.60 42.63 887,400 43.61 42.68
11-03-11 45.47 45.85 45.30 622,400 45.52 44.55
11-03-10 46.10 46.33 45.97 573,300 46.03 45.05
11-03-09 46.17 46.37 45.85 570,800 46.36 45.37
11-03-08 46.47 46.91 46.31 159,500 46.75 45.76
11-03-07 47.09 47.36 46.36 242,100 46.50 45.51
11-03-04 47.66 47.74 47.12 357,600 47.54 46.53
11-03-03 47.38 47.70 47.29 384,800 47.65 46.64
Date Open High Low Vol Cls adjCls
11-03-02 47.74 47.97 47.64 109,800 47.71 46.70
11-03-01 48.19 48.28 47.62 364,800 47.69 46.68
11-02-28 48.30 48.41 48.05 337,500 48.28 47.25
11-02-25 47.93 47.98 47.75 259,800 47.89 46.87
11-02-24 47.70 47.79 47.38 384,100 47.65 46.64
11-02-23 47.98 48.05 47.50 728,700 47.80 46.78
11-02-22 48.18 48.51 47.79 453,900 47.95 46.93
11-02-18 49.11 49.30 49.00 208,100 49.22 48.17
11-02-17 48.96 49.35 48.73 620,800 49.29 48.24
Date Open High Low Vol Cls adjCls
11-02-16 47.40 47.59 47.24 494,600 47.41 46.40
11-02-15 47.10 47.12 46.60 1,205,400 46.97 45.97
11-02-14 48.01 48.03 47.67 530,800 47.86 46.84
11-02-11 47.60 48.08 47.40 154,100 47.98 46.96
11-02-10 47.39 47.92 47.39 136,300 47.78 46.76
11-02-09 47.73 48.08 47.68 1,097,400 47.86 46.84
11-02-08 48.06 48.11 47.83 330,100 47.90 46.88
11-02-07 48.15 48.30 48.01 330,700 48.07 47.05
11-02-04 48.54 48.63 48.25 313,600 48.53 47.50
Date Open High Low Vol Cls adjCls
11-02-03 48.84 49.16 48.50 292,900 49.08 48.04
11-02-02 49.00 49.14 48.78 269,200 48.87 47.83
11-02-01 48.96 49.22 48.86 394,600 49.06 48.02
11-01-31 49.29 49.33 48.99 187,300 49.16 48.12
11-01-28 49.70 49.74 48.54 433,700 48.78 47.74
11-01-27 50.76 51.22 50.42 602,800 50.85 49.77
11-01-26 50.04 50.39 49.92 279,100 50.07 49.01
11-01-25 49.83 50.06 49.61 218,900 50.06 49.00
11-01-24 49.52 50.04 49.49 560,300 49.98 48.92
Date Open High Low Vol Cls adjCls
11-01-21 49.57 49.70 49.25 248,600 49.34 48.29
11-01-20 49.85 50.17 49.37 359,000 49.80 48.74
11-01-19 50.86 51.01 50.53 274,500 50.64 49.56
11-01-18 50.98 51.05 50.64 357,800 50.86 49.78
11-01-14 50.74 51.52 50.68 668,100 51.48 50.39
11-01-13 51.11 51.28 50.90 232,900 50.94 49.86
11-01-12 50.25 50.69 50.17 290,100 50.51 49.44
11-01-11 50.40 50.40 50.07 354,000 50.30 49.23
11-01-10 50.50 50.65 50.14 135,200 50.48 49.41
Date Open High Low Vol Cls adjCls
11-01-07 51.00 51.00 50.19 256,300 50.55 49.48
11-01-06 51.55 51.61 51.11 159,300 51.25 50.16
11-01-05 50.91 51.67 50.91 305,600 51.47 50.38
11-01-04 52.02 52.06 51.39 337,900 51.84 50.74
11-01-03 52.01 52.30 51.74 186,400 52.26 51.15
10-12-31 51.14 51.69 51.14 114,400 51.34 50.25
10-12-30 51.42 51.56 51.15 103,700 51.20 50.11
10-12-29 51.38 51.58 51.30 177,100 51.30 50.21
10-12-28 51.65 51.77 51.21 308,500 51.50 50.41
Date Open High Low Vol Cls adjCls
10-12-27 51.31 52.15 51.31 327,300 51.85 50.75
10-12-23 50.63 51.05 50.52 183,200 50.72 49.64
10-12-22 50.90 50.97 50.68 205,000 50.81 49.73
10-12-21 50.00 50.33 49.98 250,300 50.26 49.19
10-12-20 49.30 49.53 49.14 118,500 49.41 48.36
10-12-17 49.25 49.56 49.23 137,000 49.50 48.45
10-12-16 48.97 49.78 48.91 256,700 49.66 48.60
10-12-15 48.84 49.03 48.45 225,700 48.78 47.74
10-12-14 48.83 49.05 48.67 355,500 48.79 47.75
Date Open High Low Vol Cls adjCls
10-12-13 49.20 49.25 48.93 319,500 49.00 47.96
10-12-10 48.90 49.09 48.76 208,300 48.99 47.95
10-12-09 49.12 49.25 48.92 314,600 48.98 47.94
10-12-08 48.67 48.87 48.49 165,400 48.79 47.75
10-12-07 49.34 49.48 48.85 294,900 48.93 47.89
10-12-06 49.26 49.30 48.99 171,500 49.15 48.11
10-12-03 49.24 49.66 49.07 729,800 49.62 48.57
10-12-02 48.23 49.07 48.21 252,600 48.95 47.91
10-12-01 47.70 48.14 47.58 797,000 47.92 46.90
Date Open High Low Vol Cls adjCls
10-11-30 46.75 47.36 46.71 244,900 47.06 46.06
10-11-29 47.55 47.82 47.10 277,200 47.76 46.74
10-11-26 47.63 47.97 47.33 208,600 47.72 46.71
10-11-24 48.04 48.69 48.04 214,300 48.59 47.56
10-11-23 47.62 47.62 47.05 382,500 47.50 46.49
10-11-22 48.48 48.60 47.72 155,200 48.46 47.43
10-11-19 48.09 48.42 47.85 210,500 48.42 47.39
10-11-18 48.13 48.66 48.13 312,100 48.48 47.45
10-11-17 47.41 47.78 47.37 210,200 47.53 46.52
Date Open High Low Vol Cls adjCls
10-11-16 47.46 47.50 46.59 367,100 47.01 46.01
10-11-15 48.20 48.22 47.64 206,000 47.71 46.70
10-11-12 48.08 48.32 47.51 212,100 47.75 46.74
10-11-11 48.27 48.63 48.19 368,500 48.57 47.54
10-11-10 48.74 48.82 47.99 489,600 48.74 47.70
10-11-09 48.05 48.26 47.43 241,800 47.56 46.55
10-11-08 48.10 48.15 47.85 376,000 48.03 47.01
10-11-05 48.01 48.19 47.74 400,400 48.13 47.11
10-11-04 47.00 47.37 46.94 348,200 47.33 46.32
Date Open High Low Vol Cls adjCls
10-11-03 45.71 46.02 45.33 277,100 45.92 44.94
10-11-02 45.98 46.03 45.65 193,700 45.71 44.74
10-11-01 45.58 45.99 45.26 325,000 45.56 44.59
10-10-29 46.26 46.39 45.98 206,500 46.00 45.02
10-10-28 46.25 46.72 46.25 424,900 46.60 45.61
10-10-27 44.90 45.66 44.90 348,200 45.65 44.68
10-10-26 45.74 46.01 45.40 592,800 45.76 44.79
10-10-25 46.55 46.79 46.39 587,100 46.49 45.50
10-10-22 46.35 46.65 46.35 280,000 46.57 45.58
Date Open High Low Vol Cls adjCls
10-10-21 46.21 46.61 45.78 464,800 46.25 45.27
10-10-20 46.30 46.92 46.30 259,200 46.64 45.65
10-10-19 46.90 47.11 46.23 301,400 46.48 45.49
10-10-18 47.36 47.71 47.34 125,600 47.65 46.64
10-10-15 47.72 47.77 47.22 296,300 47.44 46.43
10-10-14 47.79 47.93 47.45 476,200 47.76 46.74
10-10-13 47.32 47.67 47.30 202,100 47.40 46.39
10-10-12 46.73 47.26 46.39 237,900 47.16 46.16
10-10-11 46.69 46.94 46.60 96,500 46.69 45.70
Date Open High Low Vol Cls adjCls
10-10-08 46.45 46.96 46.27 178,200 46.80 45.81
10-10-07 47.09 47.09 46.19 294,000 46.65 45.66
10-10-06 47.18 47.37 46.90 231,200 47.03 46.03
10-10-05 47.32 48.06 47.32 295,900 47.85 46.83
10-10-04 47.13 47.16 46.43 249,200 46.79 45.80
10-10-01 47.57 47.74 47.34 476,900 47.48 46.47
10-09-30 47.00 47.29 46.31 400,500 46.72 45.73
10-09-29 46.85 47.06 46.70 347,000 46.86 45.86
10-09-28 46.32 46.32 45.53 280,300 46.00 45.02
Date Open High Low Vol Cls adjCls
10-09-27 45.96 45.98 45.61 239,000 45.72 44.75
10-09-24 45.36 45.69 45.24 244,400 45.52 44.55
10-09-23 44.63 45.31 44.56 264,300 44.96 44.00
10-09-22 45.43 45.64 45.03 317,300 45.31 44.35
10-09-21 45.83 46.29 45.65 471,700 45.77 44.80
10-09-20 45.22 45.58 45.00 322,700 45.48 44.51
10-09-17 45.01 45.01 44.63 351,100 44.72 43.77
10-09-16 44.94 45.32 44.89 219,300 45.30 44.34
10-09-15 44.82 45.46 44.82 377,100 45.45 44.48
Date Open High Low Vol Cls adjCls
10-09-14 44.55 44.90 44.18 439,000 44.52 43.57
10-09-13 44.85 45.11 44.59 403,200 45.03 44.07
10-09-10 44.50 44.74 44.37 491,200 44.67 43.72
10-09-09 43.08 43.24 42.82 644,500 43.07 42.15
10-09-08 42.31 42.45 42.15 266,400 42.24 41.34
10-09-07 42.59 42.59 42.15 177,100 42.20 41.30
10-09-03 42.35 42.68 42.34 159,100 42.64 41.73
10-09-02 41.60 41.92 41.49 220,800 41.92 41.03
10-09-01 41.43 42.12 41.22 219,900 41.93 41.04
Date Open High Low Vol Cls adjCls
10-08-31 40.49 41.11 40.36 921,000 40.91 40.04
10-08-30 41.68 41.84 41.50 340,100 41.54 40.66
10-08-27 41.18 41.46 40.74 301,800 41.35 40.47
10-08-26 40.80 41.05 40.40 293,200 40.56 39.70
10-08-25 40.43 40.73 40.14 283,300 40.60 39.74
10-08-24 41.22 41.32 40.79 524,700 41.02 40.15
10-08-23 41.76 41.86 41.18 178,000 41.18 40.30
10-08-20 41.89 41.97 41.61 165,400 41.96 41.07
10-08-19 42.49 42.82 41.65 416,000 42.26 41.36
Date Open High Low Vol Cls adjCls
10-08-18 41.84 42.03 41.60 150,200 41.79 40.90
10-08-17 41.56 42.09 41.55 149,500 41.84 40.95
10-08-16 41.29 41.54 40.89 171,500 41.43 40.55
10-08-13 41.40 41.57 41.05 169,000 41.31 40.43
10-08-12 41.16 41.52 41.08 399,900 41.46 40.58
10-08-11 41.24 41.35 40.68 239,700 40.74 39.87
10-08-10 42.37 42.74 42.14 162,400 42.51 41.61
10-08-09 42.90 43.23 42.71 180,400 43.23 42.31
10-08-06 42.82 43.37 42.59 230,400 43.18 42.26
Date Open High Low Vol Cls adjCls
10-08-05 43.09 43.16 42.62 204,600 43.08 42.16
10-08-04 43.22 43.23 42.85 355,400 43.09 42.17
10-08-03 43.84 44.26 43.70 265,200 43.95 43.02
10-08-02 44.16 44.51 43.54 335,600 44.39 43.45
10-07-30 42.92 43.43 42.90 543,000 43.32 42.40
10-07-29 43.50 43.80 43.02 503,600 43.20 42.28
10-07-28 42.34 42.34 41.89 503,000 42.13 41.23
10-07-27 40.75 41.69 40.66 382,500 41.35 40.47
10-07-26 40.27 40.60 40.07 486,600 40.58 39.72
Date Open High Low Vol Cls adjCls
10-07-23 39.51 40.17 39.32 296,500 39.99 39.14
10-07-22 38.78 39.28 38.73 319,300 39.04 38.21
10-07-21 38.78 38.78 38.00 224,100 38.14 37.33
10-07-20 38.04 38.78 37.99 377,400 38.78 37.96
10-07-19 37.96 38.44 37.94 165,400 38.35 37.53
10-07-16 39.06 39.06 37.98 300,400 37.99 37.18
10-07-15 39.62 39.82 39.38 212,000 39.76 38.91
10-07-14 40.05 40.23 39.90 412,100 40.13 39.28
10-07-13 39.32 39.70 39.21 179,300 39.58 38.74
Date Open High Low Vol Cls adjCls
10-07-12 39.00 39.22 38.77 203,400 39.16 38.33
10-07-09 39.10 39.42 38.94 540,600 39.33 38.49
10-07-08 39.05 39.19 38.68 773,200 39.16 38.33
10-07-07 38.39 38.91 38.27 306,000 38.89 38.06
10-07-06 38.20 38.74 37.79 419,100 38.11 37.30
10-07-02 37.32 37.47 36.98 549,400 37.17 36.38
10-07-01 36.81 37.26 36.80 540,400 37.01 36.22
10-06-30 37.11 37.85 37.11 1,343,700 37.31 36.52
10-06-29 38.23 38.23 37.27 350,700 37.43 36.63
Date Open High Low Vol Cls adjCls
10-06-28 39.00 39.30 38.88 217,400 39.12 38.29
10-06-25 39.14 39.40 38.89 387,000 39.19 38.36
10-06-24 40.76 40.76 39.87 545,300 40.10 39.25
10-06-23 40.70 40.92 40.25 321,000 40.54 39.68
10-06-22 41.48 42.02 41.01 412,500 41.07 40.20
10-06-21 42.47 42.70 42.18 268,100 42.45 41.55
10-06-18 41.66 41.97 41.66 159,000 41.79 40.90
10-06-17 42.10 42.25 41.67 172,400 42.01 41.12
10-06-16 42.14 42.49 42.01 239,300 42.39 41.49
Date Open High Low Vol Cls adjCls
10-06-15 41.18 41.69 41.00 181,000 41.65 40.76
10-06-14 41.33 41.49 40.89 272,000 41.06 40.19
10-06-11 40.02 40.91 40.02 149,100 40.85 39.98
10-06-10 40.33 40.64 40.19 321,800 40.58 39.72
10-06-09 39.89 40.63 39.78 527,600 39.84 38.99
10-06-08 40.18 40.48 39.65 329,200 40.45 39.59
10-06-07 40.31 40.58 39.72 366,400 39.83 38.98
10-06-04 41.11 41.36 40.84 451,600 41.02 40.15
10-06-03 41.50 41.99 41.43 327,200 41.96 41.07
Date Open High Low Vol Cls adjCls
10-06-02 40.60 41.49 40.45 409,900 41.45 40.57
10-06-01 40.56 41.26 40.49 371,400 40.57 39.71
10-05-28 41.37 41.37 40.57 532,800 40.88 40.01
10-05-27 40.69 41.44 40.46 496,200 41.42 40.54
10-05-26 40.11 40.41 39.41 1,060,300 39.55 38.71
10-05-25 39.80 40.27 39.52 1,203,400 40.22 39.37
10-05-24 41.08 41.44 40.75 286,000 40.86 39.99
10-05-21 40.28 41.80 40.28 315,100 41.80 40.91
10-05-20 41.70 41.70 40.89 651,200 41.13 40.26
Date Open High Low Vol Cls adjCls
10-05-19 42.51 42.80 41.94 470,200 42.60 41.69
10-05-18 43.38 43.50 42.46 207,500 42.71 41.80
10-05-17 43.25 43.32 42.34 250,900 43.28 42.36
10-05-14 43.04 43.24 42.52 202,600 43.00 42.09
10-05-13 44.02 44.42 43.51 262,800 43.66 42.73
10-05-12 43.85 44.48 43.85 235,900 44.30 43.36
10-05-11 43.97 44.99 43.97 534,200 44.09 43.15
10-05-10 45.63 45.89 45.21 436,600 45.46 44.49
10-05-07 44.05 44.17 42.47 856,200 43.79 42.86
Date Open High Low Vol Cls adjCls
10-05-06 44.42 44.78 41.31 1,239,900 44.05 43.11
10-05-05 43.91 44.55 43.82 445,100 44.43 43.49
10-05-04 45.36 45.36 44.19 466,700 44.35 43.41
10-05-03 45.65 46.15 45.64 249,000 46.09 45.11
10-04-30 46.11 46.30 45.57 287,600 45.68 44.71
10-04-29 45.81 46.33 45.72 179,500 46.28 45.30
10-04-28 45.96 46.06 45.41 208,500 45.56 44.59
10-04-27 46.59 46.77 45.68 424,000 45.74 44.77
10-04-26 46.74 47.34 46.04 354,400 47.30 46.29
Date Open High Low Vol Cls adjCls
10-04-23 45.27 46.17 45.27 382,200 46.02 45.04
10-04-22 45.05 45.49 44.90 498,100 45.47 44.50
10-04-21 45.67 45.88 45.42 323,300 45.64 44.67
10-04-20 46.16 46.46 45.84 376,900 46.08 45.10
10-04-19 45.88 46.27 45.68 198,300 46.19 45.21
10-04-16 47.04 47.04 46.05 201,900 46.30 45.32
10-04-15 47.01 47.43 46.97 178,800 47.37 46.36
10-04-14 46.99 47.38 46.59 193,000 47.29 46.28
10-04-13 46.00 46.17 45.76 170,400 46.09 45.11
Date Open High Low Vol Cls adjCls
10-04-12 45.80 46.22 45.76 393,000 46.00 45.02
10-04-09 46.11 46.26 45.76 665,700 46.05 45.07
10-04-08 46.60 46.79 46.21 382,100 46.43 45.44
10-04-07 47.39 47.54 46.85 298,400 47.03 46.03
10-04-06 47.32 47.51 46.94 226,900 47.51 46.50
10-04-05 46.91 47.45 46.81 304,300 47.39 46.38
10-04-01 46.88 46.97 46.53 437,800 46.97 45.97
10-03-31 46.54 46.54 45.96 427,400 46.21 45.23
10-03-30 46.45 46.81 46.25 461,600 46.55 45.56
Date Open High Low Vol Cls adjCls
10-03-29 45.83 45.89 45.48 166,800 45.87 44.90
10-03-26 45.80 46.24 45.70 241,000 45.92 44.94
10-03-25 45.74 46.04 45.46 358,900 45.51 44.54
10-03-24 45.61 45.87 45.47 169,300 45.60 44.63
10-03-23 45.44 45.83 45.22 114,000 45.83 44.86
10-03-22 44.92 45.79 44.92 290,900 45.77 44.80
10-03-19 45.17 45.39 44.84 691,300 45.17 44.21
10-03-18 44.84 44.95 44.49 299,100 44.69 43.74
10-03-17 45.72 45.90 45.56 253,000 45.68 44.71
Date Open High Low Vol Cls adjCls
10-03-16 45.76 45.88 45.38 201,700 45.85 44.88
10-03-15 45.52 46.22 45.43 555,700 46.10 45.12
10-03-12 44.84 44.92 44.66 154,900 44.85 43.90
10-03-11 44.49 44.82 44.41 126,500 44.80 43.85
10-03-10 44.14 44.57 44.00 332,300 44.48 43.53
10-03-09 43.90 44.16 43.77 533,700 43.88 42.95
10-03-08 44.15 44.34 43.98 219,100 44.14 43.20
10-03-05 43.33 44.14 43.21 254,700 44.06 43.12
10-03-04 42.72 42.72 42.30 159,400 42.57 41.67
Date Open High Low Vol Cls adjCls
10-03-03 42.78 43.09 42.55 166,500 42.78 41.87
10-03-02 42.42 42.77 42.27 206,300 42.51 41.61
10-03-01 41.73 42.25 41.73 196,400 42.18 41.28
10-02-26 41.48 41.61 41.21 329,400 41.48 40.60
10-02-25 41.04 41.63 41.04 160,700 41.58 40.70
10-02-24 41.32 41.60 41.23 271,200 41.41 40.53
10-02-23 42.13 42.13 41.55 379,900 41.61 40.73
10-02-22 41.99 42.25 41.88 417,100 42.19 41.29
10-02-19 40.89 41.26 40.68 193,600 41.09 40.22
Date Open High Low Vol Cls adjCls
10-02-18 41.16 41.33 40.90 298,000 41.31 40.43
10-02-17 40.72 41.15 40.72 294,400 41.07 40.20
10-02-16 39.92 40.08 39.50 133,200 40.03 39.18
10-02-12 38.98 39.62 38.98 174,200 39.54 38.70
10-02-11 39.42 39.92 39.31 212,900 39.88 39.03
10-02-10 39.71 39.84 39.25 213,300 39.60 38.76
10-02-09 39.54 39.83 39.24 253,700 39.71 38.87
10-02-08 39.22 39.52 38.87 290,000 38.87 38.04
10-02-05 39.41 39.72 38.91 392,100 39.50 38.66
Date Open High Low Vol Cls adjCls
10-02-04 40.07 40.34 39.78 351,300 39.90 39.05
10-02-03 40.20 40.61 40.14 234,300 40.55 39.69
10-02-02 39.65 40.49 39.62 368,700 40.42 39.56
10-02-01 39.20 39.41 39.10 332,400 39.35 38.51
10-01-29 39.50 39.67 39.02 611,300 39.11 38.28
10-01-28 40.89 41.17 40.10 297,100 40.30 39.44
10-01-27 40.65 41.08 40.41 320,300 40.89 40.02
10-01-26 41.33 41.83 41.31 208,600 41.42 40.54
10-01-25 41.42 41.92 41.42 308,800 41.72 40.83
Date Open High Low Vol Cls adjCls
10-01-22 41.33 41.70 41.01 443,900 41.08 40.21
10-01-21 41.15 41.42 40.83 472,500 41.05 40.18
10-01-20 40.66 40.68 40.19 309,700 40.50 39.64
10-01-19 41.37 42.33 41.37 177,500 42.27 41.37
10-01-15 42.00 42.16 41.71 130,800 41.87 40.98
10-01-14 41.90 42.46 41.66 532,900 42.29 41.39
10-01-13 42.06 42.32 41.89 633,400 42.20 41.30
10-01-12 42.76 42.76 42.43 304,000 42.68 41.77
10-01-11 42.01 42.21 41.73 188,600 42.12 41.22
Date Open High Low Vol Cls adjCls
10-01-08 41.96 42.03 41.45 278,500 41.99 41.10
10-01-07 42.48 42.55 42.16 790,500 42.31 41.41
10-01-06 43.62 43.71 43.23 491,100 43.52 42.60
10-01-05 43.20 43.69 43.19 283,700 43.57 42.64
10-01-04 42.50 43.23 42.50 213,300 43.23 42.31
09-12-31 42.45 42.67 42.29 116,300 42.32 41.42
09-12-30 42.16 42.64 42.16 137,100 42.62 41.71
09-12-29 42.83 42.95 42.54 103,500 42.69 41.78
09-12-28 43.60 43.60 43.00 262,800 43.12 42.20
Date Open High Low Vol Cls adjCls
09-12-24 43.50 43.95 43.50 179,200 43.84 42.91
09-12-23 41.83 41.99 41.70 140,700 41.93 41.04
09-12-22 41.42 41.78 41.42 335,300 41.68 40.79
09-12-21 41.25 41.50 41.03 504,700 41.11 40.24
09-12-18 41.44 41.57 41.11 255,500 41.35 40.47
09-12-17 41.37 41.40 41.16 232,400 41.25 40.37
09-12-16 42.23 42.23 41.77 174,300 41.85 40.96
09-12-15 41.78 41.98 41.68 182,700 41.91 41.02
09-12-14 42.10 42.51 42.10 163,800 42.33 41.43
Date Open High Low Vol Cls adjCls
09-12-11 41.98 42.21 41.88 238,900 42.18 41.28
09-12-10 42.16 42.49 42.01 415,100 42.20 41.30
09-12-09 41.25 41.35 40.96 230,600 41.29 40.41
09-12-08 41.33 41.33 41.05 279,200 41.28 40.40
09-12-07 41.44 41.61 41.15 504,900 41.33 40.45
09-12-04 40.59 41.35 40.57 700,900 41.04 40.17
09-12-03 39.65 40.21 39.58 415,800 39.67 38.83
09-12-02 38.54 38.83 38.44 201,600 38.63 37.81
09-12-01 38.89 39.45 38.69 346,100 39.26 38.43
Date Open High Low Vol Cls adjCls
09-11-30 38.29 38.36 37.93 428,000 38.22 37.41
09-11-27 36.91 37.57 36.63 233,900 37.28 36.49
09-11-25 38.20 38.33 37.83 187,200 38.33 37.52
09-11-24 37.77 38.05 37.27 274,200 37.64 36.84
09-11-23 38.19 38.70 38.19 267,100 38.37 37.55
09-11-20 37.86 38.09 37.82 839,000 38.03 37.22
09-11-19 37.88 37.88 36.88 409,500 37.11 36.32
09-11-18 39.34 39.34 38.44 418,700 38.63 37.81
09-11-17 38.70 38.98 38.61 262,000 38.91 38.08
Date Open High Low Vol Cls adjCls
09-11-16 37.90 38.50 37.75 494,400 38.33 37.52
09-11-13 37.70 38.24 37.68 221,800 37.99 37.18
09-11-12 37.96 38.06 37.46 171,800 37.56 36.76
09-11-11 38.27 38.62 38.17 383,100 38.30 37.49
09-11-10 37.78 38.18 37.77 475,800 38.10 37.29
09-11-09 38.10 38.27 37.36 364,800 38.27 37.46
09-11-06 37.32 37.96 37.31 337,600 37.82 37.02
09-11-05 37.67 37.70 37.33 410,700 37.49 36.69
09-11-04 37.86 37.99 37.47 278,100 37.53 36.73
Date Open High Low Vol Cls adjCls
09-11-03 37.62 37.75 37.33 231,300 37.74 36.94
09-11-02 37.88 38.38 37.43 388,700 37.78 36.98
09-10-30 38.61 38.67 37.39 629,500 37.66 36.86
09-10-29 38.29 38.67 38.21 497,300 38.58 37.76
09-10-28 37.73 37.81 37.17 399,700 37.25 36.46
09-10-27 38.70 38.90 37.86 423,700 38.12 37.31
09-10-26 39.42 39.74 38.76 482,100 38.96 38.13
09-10-23 39.73 39.73 38.90 695,800 39.08 38.25
09-10-22 39.70 40.10 39.42 1,112,800 40.03 39.18
Date Open High Low Vol Cls adjCls
09-10-21 39.35 39.79 39.23 650,200 39.24 38.41
09-10-20 39.60 39.68 39.26 728,400 39.52 38.68
09-10-19 38.99 39.38 38.90 657,700 39.23 38.40
09-10-16 38.72 38.78 38.44 471,900 38.71 37.89
09-10-15 38.95 39.19 38.89 968,300 39.15 38.32
09-10-14 38.68 39.08 38.61 915,400 39.08 38.25
09-10-13 38.85 39.04 38.54 614,900 38.75 37.93
09-10-12 38.63 38.99 38.41 464,400 38.79 37.97
09-10-09 38.38 38.70 38.30 491,800 38.49 37.67
Date Open High Low Vol Cls adjCls
09-10-08 38.54 38.55 38.21 779,600 38.37 37.55
09-10-07 37.86 37.86 37.51 495,500 37.69 36.89
09-10-06 37.98 38.25 37.74 376,700 37.98 37.17
09-10-05 37.51 38.18 37.51 648,400 38.09 37.28
09-10-02 38.00 38.27 37.78 410,700 37.94 37.13
09-10-01 39.45 39.54 38.41 524,900 38.50 37.68
09-09-30 40.24 40.38 39.63 262,600 39.99 39.14
09-09-29 40.19 40.53 39.98 368,900 40.04 39.19
09-09-28 40.07 40.75 39.94 609,100 40.53 39.67
Date Open High Low Vol Cls adjCls
09-09-25 40.33 40.71 40.07 541,900 40.11 39.26
09-09-24 40.90 41.12 40.26 733,000 40.50 39.64
09-09-23 40.50 40.82 40.13 303,900 40.14 39.29
09-09-22 40.40 40.66 40.39 239,000 40.49 39.63
09-09-21 39.96 40.33 39.84 145,400 40.08 39.23
09-09-18 40.73 40.73 40.36 412,900 40.49 39.63
09-09-17 40.23 40.53 40.01 324,400 40.15 39.30
09-09-16 40.77 41.25 40.47 681,200 41.08 40.21
09-09-15 38.84 39.65 38.84 678,900 39.53 38.69
Date Open High Low Vol Cls adjCls
09-09-14 38.33 38.66 37.60 394,800 38.58 37.76
09-09-11 39.08 39.38 39.03 396,900 39.05 38.22
09-09-10 38.82 39.22 38.60 321,200 39.17 38.34
09-09-09 38.08 38.63 37.73 720,200 38.41 37.59
09-09-08 38.67 38.94 38.49 593,800 38.67 37.85
09-09-04 37.81 38.26 37.62 405,300 38.12 37.31
09-09-03 37.54 37.63 37.18 412,700 37.58 36.78
09-09-02 37.72 37.87 37.41 773,600 37.62 36.82
09-09-01 38.48 38.70 37.80 587,500 37.83 37.03
Date Open High Low Vol Cls adjCls
09-08-31 38.32 38.33 38.00 537,600 38.21 37.40
09-08-28 39.39 39.69 39.22 376,500 39.47 38.63
09-08-27 38.85 39.03 38.55 534,300 38.99 38.16
09-08-26 39.10 39.25 38.79 935,200 39.06 38.23
09-08-25 39.25 39.57 39.12 456,100 39.35 38.51
09-08-24 38.94 39.25 38.86 513,600 39.12 38.29
09-08-21 37.62 38.12 37.51 455,600 37.98 37.17
09-08-20 37.01 37.69 36.99 615,600 37.60 36.80
09-08-19 35.94 36.52 35.71 392,700 36.27 35.50
Date Open High Low Vol Cls adjCls
09-08-18 35.49 36.05 34.65 793,600 35.94 35.18
09-08-17 34.70 34.80 34.25 346,900 34.27 33.54
09-08-14 36.12 36.12 35.29 304,900 35.53 34.77
09-08-13 35.97 36.03 35.49 720,200 35.91 35.15
09-08-12 35.29 36.11 35.29 719,300 35.82 35.06
09-08-11 35.72 35.81 35.51 341,000 35.55 34.79
09-08-10 35.54 35.94 35.54 649,000 35.72 34.96
09-08-07 35.60 36.19 35.60 574,700 35.63 34.87
09-08-06 35.62 35.80 35.33 1,784,300 35.57 34.81
Date Open High Low Vol Cls adjCls
09-08-05 35.73 36.01 35.54 513,600 35.83 35.07
09-08-04 36.43 36.43 36.15 206,600 36.31 35.54
09-08-03 36.80 36.94 36.55 303,600 36.80 36.02
09-07-31 36.75 37.21 36.71 441,800 37.02 36.23
09-07-30 36.06 36.58 35.85 360,000 36.33 35.56
09-07-29 35.51 36.00 35.51 410,700 35.90 35.14
09-07-28 35.35 36.07 35.33 823,700 36.05 35.28
09-07-27 35.25 35.56 35.14 264,400 35.53 34.77
09-07-24 34.60 35.48 34.57 441,100 35.14 34.39
Date Open High Low Vol Cls adjCls
09-07-23 33.40 34.25 33.40 353,700 34.04 33.32
09-07-22 33.41 33.89 33.39 484,200 33.64 32.93
09-07-21 34.19 34.22 33.71 715,500 33.92 33.20
09-07-20 33.25 33.67 33.25 225,800 33.63 32.92
09-07-17 33.34 33.34 33.01 393,900 33.13 32.43
09-07-16 33.00 33.59 32.98 509,200 33.41 32.70
09-07-15 32.55 33.15 32.55 434,000 33.04 32.34
09-07-14 32.31 32.69 32.31 188,200 32.56 31.87
09-07-13 31.88 32.30 31.61 268,400 32.20 31.52
Date Open High Low Vol Cls adjCls
09-07-10 31.45 31.72 31.33 371,700 31.64 30.97
09-07-09 31.53 31.97 31.53 443,800 31.73 31.06
09-07-08 31.84 31.90 31.41 519,000 31.70 31.03
09-07-07 32.14 32.14 31.47 731,500 31.55 30.88
09-07-06 32.25 32.46 32.06 416,200 32.31 31.62
09-07-02 31.75 31.83 31.24 398,000 31.28 30.62
09-07-01 32.54 32.93 32.52 392,900 32.55 31.86
09-06-30 32.96 32.96 32.24 429,100 32.53 31.84
09-06-29 33.63 33.63 33.14 352,800 33.43 32.72
Date Open High Low Vol Cls adjCls
09-06-26 34.02 34.06 33.73 363,800 33.90 33.18
09-06-25 33.50 34.42 33.34 461,200 34.39 33.66
09-06-24 33.50 34.16 33.50 396,300 33.69 32.97
09-06-23 32.37 32.94 32.37 267,200 32.72 32.02
09-06-22 33.20 33.20 32.43 325,400 32.58 31.89
09-06-19 33.58 33.79 33.49 349,900 33.61 32.90
09-06-18 32.44 32.61 32.21 298,500 32.36 31.67
09-06-17 33.01 33.18 32.60 415,700 32.99 32.29
09-06-16 33.30 33.69 33.00 430,300 33.06 32.36
Date Open High Low Vol Cls adjCls
09-06-15 34.01 34.04 32.91 380,400 33.21 32.50
09-06-12 34.28 34.55 34.14 496,000 34.52 33.79
09-06-11 34.23 34.94 34.11 372,400 34.61 33.87
09-06-10 34.58 34.58 33.78 395,000 34.18 33.45
09-06-09 34.25 34.71 34.23 457,000 34.47 33.74
09-06-08 33.76 34.29 33.49 705,500 33.97 33.25
09-06-05 33.82 33.89 33.36 844,800 33.51 32.80
09-06-04 32.32 32.67 32.18 443,400 32.59 31.90
09-06-03 32.70 32.85 32.05 580,900 32.38 31.69
Date Open High Low Vol Cls adjCls
09-06-02 32.93 33.60 32.93 791,800 33.35 32.64
09-06-01 33.30 33.52 33.11 1,316,700 33.15 32.45
09-05-29 32.87 33.18 32.58 602,700 33.17 32.47
09-05-28 33.02 33.27 32.72 719,800 33.15 32.45
09-05-27 33.42 33.53 32.77 466,000 32.86 32.16
09-05-26 33.21 34.20 33.16 656,600 34.08 33.36
09-05-22 33.41 33.84 33.41 294,000 33.53 32.82
09-05-21 34.07 34.07 33.30 375,500 33.60 32.89
09-05-20 34.64 35.12 34.55 653,700 34.66 33.92
Date Open High Low Vol Cls adjCls
09-05-19 34.12 34.62 34.02 430,000 34.31 33.58
09-05-18 33.26 34.18 33.26 505,800 34.12 33.39
09-05-15 34.24 34.53 33.90 1,084,700 34.14 33.41
09-05-14 33.14 33.41 32.54 687,300 33.16 32.46
09-05-13 33.75 33.77 33.20 742,800 33.40 32.69
09-05-12 34.76 35.12 34.31 696,500 34.83 34.09
09-05-11 34.12 34.12 33.63 600,700 33.80 33.08
09-05-08 34.48 34.98 34.09 677,200 34.84 34.10
09-05-07 34.00 34.52 33.20 884,100 33.59 32.88
Date Open High Low Vol Cls adjCls
09-05-06 32.92 33.53 32.92 543,900 33.52 32.81
09-05-05 32.76 33.36 32.56 397,200 32.87 32.17
09-05-04 32.15 32.84 32.15 475,500 32.83 32.13
09-05-01 31.51 32.11 31.51 624,600 32.04 31.36
09-04-30 29.55 30.75 29.55 617,700 30.21 29.57
09-04-29 29.48 29.98 29.46 487,600 29.63 29.00
09-04-28 29.11 29.54 28.91 333,700 29.31 28.69
09-04-27 30.22 30.42 29.85 554,800 29.94 29.30
09-04-24 30.14 30.91 30.14 945,300 30.65 30.00
Date Open High Low Vol Cls adjCls
09-04-23 30.10 30.80 29.88 1,258,300 30.74 30.09
09-04-22 29.51 30.77 29.25 1,409,000 30.19 29.55
09-04-21 29.93 30.41 29.68 510,800 30.32 29.68
09-04-20 30.65 30.71 30.08 599,500 30.20 29.56
09-04-17 30.97 31.02 30.65 371,400 30.93 30.27
09-04-16 30.77 31.08 30.38 786,900 30.87 30.21
09-04-15 30.76 31.07 30.50 755,500 30.99 30.33
09-04-14 31.47 31.47 30.95 653,700 30.95 30.29
09-04-13 31.31 32.18 31.11 442,000 31.94 31.26
Date Open High Low Vol Cls adjCls
09-04-09 30.74 31.61 30.74 501,000 31.54 30.87
09-04-08 29.95 30.08 29.49 648,500 29.81 29.18
09-04-07 30.34 30.57 30.20 621,800 30.31 29.67
09-04-06 30.74 30.91 30.17 533,600 30.69 30.04
09-04-03 30.88 30.98 30.37 692,300 30.88 30.22
09-04-02 30.43 31.40 30.28 809,000 30.95 30.29
09-04-01 29.59 30.05 28.89 801,000 29.95 29.31
09-03-31 28.82 29.47 28.82 773,100 29.03 28.41
09-03-30 29.44 29.53 28.83 674,200 29.11 28.49
Date Open High Low Vol Cls adjCls
09-03-27 30.05 30.55 30.05 766,500 30.25 29.61
09-03-26 30.02 30.80 29.96 927,800 30.66 30.01
09-03-25 29.00 30.00 28.95 1,248,700 29.51 28.88
09-03-24 28.76 29.40 28.62 700,600 28.97 28.35
09-03-23 28.44 29.56 28.27 1,145,600 29.51 28.88
09-03-20 27.75 27.96 27.02 1,350,000 27.04 26.47
09-03-19 28.34 28.67 28.04 1,157,500 28.06 27.46
09-03-18 26.48 27.80 26.34 1,345,900 27.51 26.93
09-03-17 26.84 27.65 26.60 1,111,800 27.62 27.03
Date Open High Low Vol Cls adjCls
09-03-16 26.65 27.40 26.35 1,309,600 26.66 26.09
09-03-13 25.17 25.82 25.06 1,324,700 25.68 25.13
09-03-12 23.56 24.30 23.29 740,700 24.29 23.77
09-03-11 23.10 23.64 23.10 724,900 23.49 22.99
09-03-10 21.93 22.68 21.71 646,200 22.61 22.13
09-03-09 21.67 22.00 21.23 1,237,400 21.52 21.06
09-03-06 22.16 22.59 21.51 798,700 22.05 21.58
09-03-05 22.49 22.68 21.74 925,700 21.95 21.48
09-03-04 23.70 24.17 23.52 843,700 23.88 23.37
Date Open High Low Vol Cls adjCls
09-03-03 23.51 23.99 23.00 1,285,700 23.23 22.74
09-03-02 24.50 24.76 23.81 954,700 23.88 23.37
09-02-27 25.03 25.47 24.92 2,042,900 25.11 24.58
09-02-26 25.39 25.55 24.44 1,422,100 24.58 24.06
09-02-25 25.44 25.93 25.09 1,312,600 25.48 24.94
09-02-24 24.27 25.29 24.27 1,196,700 25.15 24.62
09-02-23 24.97 25.02 23.96 1,028,400 24.07 23.56
09-02-20 23.86 24.40 23.73 914,700 24.11 23.60
09-02-19 24.80 25.10 24.33 748,200 24.41 23.89
Date Open High Low Vol Cls adjCls
09-02-18 24.96 25.43 24.65 1,537,400 24.97 24.44
09-02-17 25.27 25.42 24.81 1,015,500 24.81 24.28
09-02-13 26.71 26.89 26.45 655,400 26.52 25.96
09-02-12 26.75 26.85 26.10 717,600 26.78 26.21
09-02-11 27.64 28.08 27.37 508,100 27.70 27.11
09-02-10 28.70 28.71 27.49 988,200 27.69 27.10
09-02-09 28.14 28.91 28.14 621,400 28.73 28.12
09-02-06 27.95 28.93 27.95 627,800 28.72 28.11
09-02-05 26.87 27.84 26.77 997,600 27.60 27.01
Date Open High Low Vol Cls adjCls
09-02-04 27.97 28.42 27.60 872,800 27.82 27.23
09-02-03 26.92 27.56 26.64 793,800 27.46 26.88
09-02-02 25.81 26.34 25.75 713,700 26.25 25.69
09-01-30 27.95 28.13 26.84 796,100 26.96 26.39
09-01-29 29.00 29.33 28.30 793,600 28.35 27.75
09-01-28 28.94 29.68 28.88 742,500 29.20 28.58
09-01-27 28.40 29.00 28.40 891,600 28.84 28.23
09-01-26 27.95 28.44 27.68 950,500 27.99 27.40
09-01-23 28.01 28.97 27.81 1,045,300 28.67 28.06
Date Open High Low Vol Cls adjCls
09-01-22 29.36 29.58 28.77 1,018,400 29.25 28.63
09-01-21 30.30 30.91 30.05 1,153,300 30.87 30.21
09-01-20 30.60 30.78 29.54 861,100 29.58 28.95
09-01-16 30.97 31.59 30.40 753,700 31.04 30.38
09-01-15 31.01 31.41 30.28 1,128,200 31.15 30.49
09-01-14 31.90 31.95 30.75 1,670,900 31.10 30.44
09-01-13 32.57 32.70 32.00 1,249,800 32.24 31.55
09-01-12 34.26 34.26 33.17 916,800 33.58 32.87
09-01-09 34.40 34.48 33.71 639,200 33.79 33.07
Date Open High Low Vol Cls adjCls
09-01-08 34.70 34.91 34.16 691,900 34.85 34.11
09-01-07 35.24 35.25 34.21 2,011,300 34.65 33.91
09-01-06 32.05 32.84 31.85 1,758,400 32.62 31.93
09-01-05 31.13 31.56 30.84 1,037,000 30.98 30.32
09-01-02 30.92 31.93 30.92 404,500 31.71 31.04
08-12-31 30.81 31.75 30.81 486,300 31.40 30.73
08-12-30 29.97 31.10 29.97 530,700 31.05 30.39
08-12-29 29.88 29.88 29.25 546,700 29.70 29.07
08-12-26 29.80 29.95 29.50 354,400 29.88 29.24
Date Open High Low Vol Cls adjCls
08-12-24 29.62 30.18 29.51 307,000 30.00 29.36
08-12-23 30.05 30.59 29.72 624,100 29.91 29.27
08-12-22 31.07 31.07 29.98 617,400 30.41 29.76
08-12-19 30.18 30.63 29.91 755,300 30.00 29.36
08-12-18 30.60 30.99 29.43 826,000 29.83 29.20
08-12-17 31.00 31.51 30.88 906,400 31.30 30.63
08-12-16 29.76 31.32 29.60 850,600 31.31 30.64
08-12-15 29.63 30.06 29.12 826,500 29.60 28.97
08-12-12 28.65 29.70 28.65 796,600 29.50 28.87
Date Open High Low Vol Cls adjCls
08-12-11 29.54 29.88 28.78 1,100,800 28.90 28.29
08-12-10 29.12 29.98 29.12 722,000 29.82 29.19
08-12-09 28.86 29.59 28.69 884,100 28.88 28.27
08-12-08 28.80 29.80 28.79 789,700 29.48 28.85
08-12-05 26.59 28.12 26.57 871,200 28.06 27.46
08-12-04 27.53 28.24 27.00 743,900 27.36 26.78
08-12-03 27.87 29.24 27.73 1,076,200 29.11 28.49
08-12-02 29.69 29.69 28.32 953,300 29.27 28.65
08-12-01 28.92 29.24 27.52 995,300 27.68 27.09
Date Open High Low Vol Cls adjCls
08-11-28 29.35 29.83 29.14 288,800 29.76 29.13
08-11-26 29.49 30.72 29.01 1,084,500 30.58 29.93
08-11-25 30.90 31.07 29.32 1,535,500 30.15 29.51
08-11-24 28.80 30.76 28.42 1,496,900 30.18 29.54
08-11-21 27.51 28.39 26.46 1,228,200 28.39 27.79
08-11-20 27.09 27.55 25.96 1,292,100 26.23 25.67
08-11-19 28.73 29.10 27.35 869,200 27.45 26.87
08-11-18 29.29 29.53 28.37 932,500 29.18 28.56
08-11-17 29.66 30.39 29.31 756,100 29.70 29.07
Date Open High Low Vol Cls adjCls
08-11-14 29.85 30.97 29.45 1,063,400 29.65 29.02
08-11-13 29.24 31.37 28.75 909,600 31.37 30.70
08-11-12 30.58 30.72 29.55 559,200 29.66 29.03
08-11-11 31.37 31.55 30.56 840,900 31.01 30.35
08-11-10 34.99 34.99 33.78 642,500 34.30 33.57
08-11-07 32.62 34.03 32.41 631,900 33.87 33.15
08-11-06 35.18 35.18 31.51 2,052,300 32.18 31.50
08-11-05 38.77 39.30 36.52 2,499,700 36.97 36.18
08-11-04 35.94 36.90 35.82 898,600 36.80 36.02
Date Open High Low Vol Cls adjCls
08-11-03 33.94 35.02 33.94 642,500 34.77 34.03
08-10-31 33.44 34.74 33.14 1,679,200 34.27 33.54
08-10-30 30.26 31.23 29.91 1,128,800 30.46 29.81
08-10-29 29.70 29.70 27.04 766,500 28.26 27.66
08-10-28 25.99 28.46 25.99 1,389,500 28.43 27.83
08-10-27 24.99 25.73 24.04 2,126,400 24.04 23.53
08-10-24 26.25 28.16 26.25 1,506,800 27.42 26.84
08-10-23 30.54 31.06 29.09 1,323,100 30.64 29.99
08-10-22 32.13 32.18 30.46 649,200 31.20 30.54
Date Open High Low Vol Cls adjCls
08-10-21 32.90 33.71 32.31 1,129,800 32.90 32.20
08-10-20 31.87 33.13 31.79 854,500 33.00 32.30
08-10-17 30.42 32.29 30.42 1,059,600 31.14 30.48
08-10-16 30.67 31.16 29.29 1,702,900 31.04 30.38
08-10-15 33.00 33.22 30.06 981,600 30.18 29.54
08-10-14 37.51 37.51 33.90 744,400 34.67 33.93
08-10-13 33.19 34.00 31.91 887,000 33.99 33.27
08-10-10 28.15 31.60 27.96 753,900 30.50 29.85
08-10-09 32.64 33.69 30.66 1,198,100 30.90 30.24
Date Open High Low Vol Cls adjCls
08-10-08 31.26 33.55 31.00 1,673,000 31.68 31.01
08-10-07 34.19 34.68 32.75 648,900 32.80 32.10
08-10-06 34.42 35.21 32.59 1,007,800 34.36 33.63
08-10-03 36.93 37.39 35.58 857,100 35.68 34.92
08-10-02 37.70 38.37 36.95 541,200 37.24 36.45
08-10-01 36.76 38.24 36.76 579,400 38.01 37.20
08-09-30 35.51 37.89 35.51 853,400 37.75 36.95
08-09-29 38.23 38.31 35.93 559,100 36.81 36.03
08-09-26 38.87 39.69 38.77 426,600 39.61 38.77
Date Open High Low Vol Cls adjCls
08-09-25 39.88 40.37 39.59 553,300 40.11 39.26
08-09-24 39.27 39.71 38.73 611,100 39.32 38.48
08-09-23 39.35 40.13 38.16 1,039,600 39.00 38.17
08-09-22 40.99 41.00 39.33 722,700 39.53 38.69
08-09-19 40.09 41.14 38.41 808,400 41.02 40.15
08-09-18 37.01 38.70 36.94 899,400 38.23 37.42
08-09-17 37.28 37.45 36.15 679,200 36.21 35.44
08-09-16 36.95 37.18 35.96 1,153,900 37.02 36.23
08-09-15 39.99 39.99 38.29 911,200 38.47 37.65
Date Open High Low Vol Cls adjCls
08-09-12 39.51 40.32 39.50 797,800 40.05 39.20
08-09-11 40.00 40.88 39.56 606,700 40.76 39.89
08-09-10 41.96 41.96 41.13 492,100 41.35 40.47
08-09-09 42.92 43.33 42.12 467,900 42.12 41.22
08-09-08 43.31 44.17 42.95 501,400 43.33 42.41
08-09-05 42.86 43.17 42.42 801,800 43.08 42.16
08-09-04 44.19 44.19 43.07 368,800 43.14 42.22
08-09-03 43.15 44.11 43.15 485,500 44.10 43.16
08-09-02 43.69 44.84 43.27 572,700 43.43 42.51
Date Open High Low Vol Cls adjCls
08-08-29 45.01 45.15 44.50 452,200 44.74 43.79
08-08-28 44.26 44.82 44.08 832,000 44.24 43.30
08-08-27 46.09 46.36 44.08 1,475,400 44.65 43.70
08-08-26 46.00 46.49 46.00 233,800 46.37 45.38
08-08-25 46.30 46.32 45.74 250,100 45.89 44.91
08-08-22 46.02 46.30 45.85 359,300 46.14 45.16
08-08-21 45.50 46.15 45.47 232,900 46.02 45.04
08-08-20 45.90 46.10 45.46 246,700 45.96 44.98
08-08-19 46.97 46.97 45.98 312,900 46.10 45.12
Date Open High Low Vol Cls adjCls
08-08-18 48.04 48.15 47.43 292,300 47.82 46.80
08-08-15 47.92 47.98 47.16 250,300 47.62 46.61
08-08-14 46.73 47.30 46.61 281,900 47.14 46.14
08-08-13 47.77 47.79 47.09 324,800 47.47 46.46
08-08-12 48.01 48.54 48.01 327,800 48.38 47.35
08-08-11 48.10 48.76 47.91 510,000 48.40 47.37
08-08-08 46.01 47.29 45.87 411,800 47.14 46.14
08-08-07 46.18 46.34 45.92 382,000 46.06 45.08
08-08-06 46.38 46.93 46.38 773,000 46.80 45.81
Date Open High Low Vol Cls adjCls
08-08-05 45.13 45.90 44.87 346,400 45.75 44.78
08-08-04 45.00 45.00 44.35 327,100 44.42 43.48
08-08-01 45.81 45.82 45.18 324,400 45.47 44.50
08-07-31 45.98 46.33 45.62 331,000 45.63 44.66
08-07-30 46.00 46.63 45.95 540,500 46.20 45.22
08-07-29 45.73 46.55 45.56 330,900 46.47 45.48
08-07-28 47.10 47.26 46.38 304,100 46.41 45.42
08-07-25 47.03 48.36 47.00 423,000 47.84 46.82
08-07-24 51.00 51.00 48.75 398,600 48.83 47.79
Date Open High Low Vol Cls adjCls
08-07-23 47.51 48.95 47.51 504,300 48.70 47.66
08-07-22 47.56 48.76 47.40 510,100 48.76 47.72
08-07-21 46.56 47.70 46.56 254,000 47.32 46.31
08-07-18 47.25 47.52 47.03 353,700 47.39 46.38
08-07-17 47.48 48.03 47.26 568,500 47.96 46.94
08-07-16 46.15 47.67 46.15 487,000 47.65 46.64
08-07-15 45.43 46.43 45.34 696,400 45.82 44.85
08-07-14 46.99 47.00 46.21 445,500 46.35 45.36
08-07-11 47.07 47.33 46.28 1,063,300 46.87 45.87
Date Open High Low Vol Cls adjCls
08-07-10 48.70 48.70 47.57 738,800 48.15 47.13
08-07-09 49.24 49.78 48.80 353,400 48.80 47.76
08-07-08 48.54 49.74 48.54 811,400 49.72 48.66
08-07-07 49.12 49.99 49.03 349,400 49.35 48.30
08-07-03 49.48 49.75 49.10 276,300 49.25 48.20
08-07-02 49.58 49.69 48.53 352,600 48.68 47.65
08-07-01 49.89 50.10 49.19 482,300 50.05 48.99
08-06-30 51.99 51.99 51.08 336,300 51.21 50.12
08-06-27 50.55 50.82 49.80 292,700 50.54 49.47
Date Open High Low Vol Cls adjCls
08-06-26 50.71 50.96 49.82 397,100 49.98 48.92
08-06-25 50.79 51.69 50.79 340,100 51.30 50.21
08-06-24 51.19 51.27 50.15 557,300 50.40 49.33
08-06-23 50.64 51.91 50.46 479,300 50.77 49.69
08-06-20 50.43 51.11 49.44 551,900 49.83 48.77
08-06-19 50.93 51.30 50.46 726,500 50.65 49.57
08-06-18 50.97 51.08 50.32 302,400 50.43 49.36
08-06-17 51.56 51.76 51.15 198,900 51.16 50.07
08-06-16 51.14 51.60 50.86 279,400 51.54 50.44
Date Open High Low Vol Cls adjCls
08-06-13 50.10 51.07 50.10 226,300 50.81 49.73
08-06-12 50.30 50.44 49.90 531,300 50.10 49.04
08-06-11 50.74 51.37 50.17 386,700 50.17 49.10
08-06-10 50.45 50.73 48.69 734,400 50.19 49.12
08-06-09 52.00 52.00 51.00 469,800 51.27 50.18
08-06-06 52.69 53.45 51.81 738,900 52.00 50.89
08-06-05 53.32 54.06 53.32 381,700 54.00 52.85
08-06-04 53.67 54.08 53.31 348,400 53.57 52.43
08-06-03 53.92 54.46 53.45 299,000 53.77 52.63
Date Open High Low Vol Cls adjCls
08-06-02 54.89 54.89 53.90 295,200 54.17 53.02
08-05-30 53.50 54.36 53.50 276,600 54.11 52.96
08-05-29 52.30 53.47 52.30 529,000 53.22 52.09
08-05-28 51.51 51.74 49.86 160,200 51.64 50.54
08-05-27 51.70 51.98 51.50 315,500 51.87 50.77
08-05-23 52.45 52.45 51.69 271,900 52.03 50.92
08-05-22 52.24 52.62 52.09 380,800 52.45 51.34
08-05-21 53.09 53.09 51.92 251,500 51.94 50.84
08-05-20 54.03 54.18 53.38 515,100 53.56 52.42
Date Open High Low Vol Cls adjCls
08-05-19 54.96 54.99 53.68 281,800 53.81 52.67
08-05-16 53.45 53.68 52.94 349,700 53.54 52.40
08-05-15 52.71 53.88 52.71 272,300 53.88 52.73
08-05-14 52.24 53.43 52.24 361,800 52.89 51.77
08-05-13 51.31 52.48 51.31 616,600 52.48 51.36
08-05-12 50.93 51.14 50.66 258,900 50.95 49.87
08-05-09 50.96 51.11 50.51 174,900 50.84 49.76
08-05-08 51.51 52.02 51.42 299,000 51.75 50.65
08-05-07 52.07 52.22 51.13 366,700 51.14 50.05
Date Open High Low Vol Cls adjCls
08-05-06 51.46 52.28 51.37 299,000 52.03 50.92
08-05-05 51.87 52.19 51.37 192,800 51.93 50.83
08-05-02 51.96 52.99 51.61 824,100 52.31 51.20
08-05-01 50.23 51.22 50.23 463,100 51.20 50.11
08-04-30 50.36 50.64 49.83 736,300 49.97 48.91
08-04-29 50.35 51.03 50.35 485,300 50.56 49.49
08-04-28 50.98 51.21 50.21 710,300 50.84 49.76
08-04-25 51.62 52.20 50.90 1,399,700 52.05 50.94
08-04-24 49.51 50.22 47.06 838,600 47.87 46.85
Date Open High Low Vol Cls adjCls
08-04-23 49.66 50.10 49.42 910,500 49.87 48.81
08-04-22 51.28 51.28 49.22 876,000 49.79 48.73
08-04-21 51.22 51.57 50.96 536,000 51.28 50.19
08-04-18 49.46 50.48 49.27 774,200 50.28 49.21
08-04-17 48.04 48.50 48.03 1,832,800 48.26 47.23
08-04-16 46.14 47.70 46.14 737,400 47.62 46.61
08-04-15 45.61 45.70 44.90 496,900 45.31 44.35
08-04-14 45.89 46.02 45.61 274,700 45.84 44.87
08-04-11 46.78 47.15 46.47 364,400 46.59 45.60
Date Open High Low Vol Cls adjCls
08-04-10 46.37 47.17 46.37 347,600 46.80 45.81
08-04-09 46.95 47.20 46.44 300,800 46.56 45.57
08-04-08 47.64 47.74 47.20 441,700 47.42 46.41
08-04-07 48.81 49.02 48.32 380,200 48.47 47.44
08-04-04 48.29 48.30 47.71 178,300 47.97 46.95
08-04-03 47.60 48.70 47.60 308,900 48.44 47.41
08-04-02 48.13 48.87 48.13 295,400 48.40 47.37
08-04-01 47.57 48.49 47.57 432,700 48.41 47.38
08-03-31 46.10 46.59 46.09 229,000 46.37 45.38
Date Open High Low Vol Cls adjCls
08-03-28 46.82 47.11 46.37 339,900 46.47 45.48
08-03-27 46.51 47.00 46.27 656,100 46.31 45.33
08-03-26 46.46 46.88 45.69 693,400 45.88 44.90
08-03-25 47.10 47.97 46.61 503,200 47.67 46.66
08-03-24 46.23 46.80 45.79 444,500 46.53 45.54
08-03-20 44.24 45.70 44.24 881,400 45.62 44.65
08-03-19 46.00 46.25 44.42 776,300 44.44 43.50
08-03-18 43.75 45.39 43.75 563,800 45.24 44.28
08-03-17 42.50 43.58 42.00 629,800 43.18 42.26
Date Open High Low Vol Cls adjCls
08-03-14 44.36 44.54 43.27 896,100 43.47 42.55
08-03-13 44.22 44.95 43.66 517,900 44.62 43.67
08-03-12 45.33 46.07 45.20 768,300 45.26 44.30
08-03-11 45.36 45.36 44.26 778,600 45.15 44.19
08-03-10 44.38 44.90 43.85 451,000 44.01 43.07
08-03-07 43.55 44.10 43.27 452,000 43.51 42.59
08-03-06 44.23 44.34 43.51 312,500 43.55 42.62
08-03-05 43.92 44.38 43.60 539,100 44.05 43.11
08-03-04 44.07 44.28 43.22 427,000 44.08 43.14
Date Open High Low Vol Cls adjCls
08-03-03 44.44 44.85 44.29 422,800 44.74 43.79
08-02-29 46.94 46.98 44.45 734,500 44.86 43.91
08-02-28 45.50 46.15 44.63 747,100 45.63 44.66
08-02-27 46.30 46.94 46.29 597,500 46.60 45.61
08-02-26 46.59 46.71 46.14 1,475,700 46.53 45.54
08-02-25 45.54 46.57 45.54 510,900 46.49 45.50
08-02-22 45.99 45.99 44.39 415,000 45.18 44.22
08-02-21 45.25 46.24 45.20 677,800 45.46 44.49
08-02-20 44.34 45.36 44.34 807,800 45.07 44.11
Date Open High Low Vol Cls adjCls
08-02-19 45.92 46.01 44.99 649,700 45.32 44.36
08-02-15 43.37 43.53 42.95 707,600 43.36 42.44
08-02-14 44.01 44.13 42.96 1,260,200 43.17 42.25
08-02-13 41.98 42.89 41.98 582,500 42.57 41.67
08-02-12 41.31 41.69 40.85 1,055,200 41.30 40.42
08-02-11 40.40 40.74 40.02 541,500 40.42 39.56
08-02-08 40.26 40.72 40.01 560,000 40.18 39.33
08-02-07 41.01 41.68 40.93 614,200 41.42 40.54
08-02-06 41.02 41.39 40.58 440,300 40.63 39.77
Date Open High Low Vol Cls adjCls
08-02-05 42.00 42.00 40.95 661,100 41.01 40.14
08-02-04 43.39 43.39 42.80 331,100 42.90 41.99
08-02-01 42.20 43.88 42.17 461,700 43.87 42.94
08-01-31 41.16 42.94 41.16 1,159,300 42.61 41.70
08-01-30 43.05 43.17 41.19 1,398,600 42.19 41.29
08-01-29 44.50 44.97 44.48 743,400 44.97 44.01
08-01-28 44.93 44.93 43.38 685,200 44.38 43.44
08-01-25 45.07 45.34 44.03 966,800 44.48 43.53
08-01-24 42.85 43.47 42.66 809,900 43.30 42.38
Date Open High Low Vol Cls adjCls
08-01-23 40.44 41.60 39.41 1,089,800 41.60 40.72
08-01-22 39.06 41.62 38.44 1,220,800 41.19 40.31
08-01-18 42.16 42.16 41.06 927,000 41.32 40.44
08-01-17 42.20 42.57 41.11 1,042,400 41.37 40.49
08-01-16 41.69 42.96 41.61 1,141,500 42.13 41.23
08-01-15 43.35 43.35 42.46 878,500 42.62 41.71
08-01-14 44.26 44.58 44.00 971,600 44.14 43.20
08-01-11 43.75 44.41 43.59 858,900 43.82 42.89
08-01-10 44.43 45.22 44.07 720,000 44.80 43.85
Date Open High Low Vol Cls adjCls
08-01-09 44.19 45.53 44.19 667,300 45.45 44.48
08-01-08 45.30 45.64 44.54 608,500 44.54 43.59
08-01-07 44.80 45.62 44.10 1,324,400 45.53 44.56
08-01-04 45.60 45.60 44.27 564,800 44.35 43.41
08-01-03 45.44 46.25 45.36 1,001,900 46.02 45.04
08-01-02 45.85 46.47 45.47 532,000 45.72 44.75
07-12-31 45.68 46.25 45.68 278,500 45.83 44.86
07-12-28 46.51 46.74 46.10 460,200 46.24 45.26
07-12-27 47.16 47.16 46.31 430,700 46.43 45.44
Date Open High Low Vol Cls adjCls
07-12-26 47.82 47.82 46.38 412,100 46.92 45.92
07-12-24 46.74 47.17 46.61 189,000 46.97 45.53
07-12-21 47.10 47.10 46.42 483,900 46.99 45.55
07-12-20 47.87 47.87 46.98 549,700 47.56 46.11
07-12-19 47.01 48.19 47.01 710,200 47.69 46.23
07-12-18 48.30 48.30 47.27 628,600 47.81 46.35
07-12-17 48.00 48.98 48.00 428,900 48.34 46.86
07-12-14 49.01 49.08 48.28 368,400 48.32 46.84
07-12-13 49.03 50.18 49.03 698,000 49.85 48.33
Date Open High Low Vol Cls adjCls
07-12-12 51.59 51.67 49.86 782,500 50.52 48.98
07-12-11 53.15 53.15 50.79 452,400 50.82 49.27
07-12-10 52.59 53.49 52.59 498,700 53.15 51.53
07-12-07 53.69 53.69 52.64 211,700 52.87 51.25
07-12-06 53.50 53.50 52.36 220,400 53.09 51.47
07-12-05 53.27 53.45 52.65 484,600 53.25 51.62
07-12-04 52.00 52.37 51.97 364,900 52.10 50.51
07-12-03 52.37 52.73 51.95 675,300 52.11 50.52
07-11-30 52.74 53.08 52.39 546,200 52.62 51.01
Date Open High Low Vol Cls adjCls
07-11-29 53.46 53.84 53.00 423,400 53.45 51.82
07-11-28 51.88 53.60 51.66 766,500 53.46 51.83
07-11-27 52.13 52.13 51.03 427,500 51.49 49.92
07-11-26 50.33 51.71 50.33 486,600 50.61 49.06
07-11-23 49.96 50.76 49.96 199,500 50.76 49.21
07-11-21 49.00 49.33 48.62 386,700 48.99 47.49
07-11-20 48.68 50.24 48.68 585,500 49.57 48.05
07-11-19 49.14 49.45 48.62 500,500 49.08 47.58
07-11-16 49.93 50.40 49.50 490,600 49.90 48.37
Date Open High Low Vol Cls adjCls
07-11-15 49.83 50.84 49.83 761,300 50.10 48.57
07-11-14 50.00 50.97 50.00 839,100 50.45 48.91
07-11-13 48.55 50.15 48.55 882,100 50.06 48.53
07-11-12 49.50 49.74 48.90 419,500 48.90 47.41
07-11-09 50.05 50.05 48.90 888,700 49.24 47.73
07-11-08 50.48 50.90 49.54 670,400 50.19 48.66
07-11-07 50.73 50.73 49.86 1,336,400 49.88 48.36
07-11-06 51.06 51.31 50.48 354,900 51.31 49.74
07-11-05 49.57 50.89 49.57 482,400 50.37 48.83
Date Open High Low Vol Cls adjCls
07-11-02 50.68 50.83 50.10 349,700 50.58 49.03
07-11-01 51.00 51.27 50.64 366,800 50.65 49.10
07-10-31 51.98 51.98 49.84 531,100 50.57 49.02
07-10-30 50.79 50.81 50.30 278,600 50.40 48.86
07-10-29 51.33 51.38 51.05 271,300 51.30 49.73
07-10-26 50.25 50.62 49.80 1,253,800 50.41 48.87
07-10-25 49.31 50.86 49.18 775,000 50.79 49.24
07-10-24 50.50 50.52 49.46 632,800 50.27 48.73
07-10-23 51.52 51.90 51.32 296,400 51.90 50.31
Date Open High Low Vol Cls adjCls
07-10-22 51.05 51.72 50.90 274,200 51.69 50.11
07-10-19 51.16 51.65 50.42 237,700 50.42 48.88
07-10-18 52.35 52.53 52.00 433,500 52.36 50.76
07-10-17 51.11 51.79 51.01 760,200 51.71 50.13
07-10-16 51.25 51.25 50.64 228,400 50.87 49.31
07-10-15 52.76 52.76 52.01 194,400 52.16 50.57
07-10-12 53.02 53.24 52.69 153,900 52.94 51.32
07-10-11 53.70 53.86 53.17 310,000 53.32 51.69
07-10-10 53.60 53.88 53.33 247,500 53.64 52.00
Date Open High Low Vol Cls adjCls
07-10-09 55.06 55.11 54.75 110,900 55.11 53.43
07-10-08 55.55 55.55 54.87 102,300 55.25 53.56
07-10-05 55.42 55.48 54.94 144,200 55.26 53.57
07-10-04 55.45 55.99 55.11 150,300 55.42 53.73
07-10-03 54.67 54.89 54.38 154,700 54.46 52.80
07-10-02 55.00 55.29 54.81 158,400 55.28 53.59
07-10-01 53.33 54.84 53.33 167,200 54.65 52.98
07-09-28 53.70 54.48 53.70 193,900 54.29 52.63
07-09-27 53.11 53.18 52.75 350,300 52.98 51.36
Date Open High Low Vol Cls adjCls
07-09-26 53.00 53.33 52.85 159,600 53.10 51.48
07-09-25 53.00 53.16 52.58 470,700 52.90 51.28
07-09-24 53.80 53.88 53.45 135,500 53.64 52.00
07-09-21 53.50 53.75 53.31 219,400 53.31 51.68
07-09-20 55.00 55.00 53.98 229,600 54.19 52.53
07-09-19 54.76 54.83 54.30 199,300 54.51 52.84
07-09-18 53.20 54.27 53.15 733,900 54.19 52.53
07-09-17 52.24 52.24 51.64 286,200 51.76 50.18
07-09-14 52.00 52.34 51.89 324,100 52.14 50.55
Date Open High Low Vol Cls adjCls
07-09-13 51.15 51.59 50.98 566,200 51.38 49.81
07-09-12 53.17 53.77 52.91 1,527,900 53.31 51.68
07-09-11 52.70 53.08 52.13 464,300 53.08 51.46
07-09-10 53.00 53.50 52.13 253,300 53.13 51.51
07-09-07 55.15 55.15 53.67 548,400 54.14 52.49
07-09-06 55.96 56.04 55.44 193,800 55.67 53.97
07-09-05 55.44 55.51 54.93 257,000 55.35 53.66
07-09-04 57.85 57.85 57.20 279,100 57.61 55.85
07-08-31 56.49 57.32 56.39 173,200 57.12 55.37
Date Open High Low Vol Cls adjCls
07-08-30 55.20 56.05 55.00 194,200 55.55 53.85
07-08-29 55.95 56.50 55.59 289,900 56.42 54.70
07-08-28 55.22 56.86 55.22 325,900 55.50 53.80
07-08-27 55.92 56.71 55.92 310,900 56.02 54.31
07-08-24 55.60 56.52 55.04 603,900 56.52 54.79
07-08-23 54.00 54.35 53.83 315,200 54.26 52.60
07-08-22 51.84 52.48 51.70 211,000 52.38 50.78
07-08-21 51.15 51.80 51.11 251,600 51.46 49.89
07-08-20 50.82 51.35 50.56 414,600 51.00 49.44
Date Open High Low Vol Cls adjCls
07-08-17 49.65 50.03 48.35 706,600 49.69 48.17
07-08-16 51.44 51.44 49.20 645,200 50.58 49.03
07-08-15 51.70 52.23 51.00 351,500 51.00 49.44
07-08-14 52.30 52.41 51.55 332,200 51.70 50.12
07-08-13 52.60 52.68 51.97 357,400 51.97 50.38
07-08-10 52.40 52.68 51.94 361,000 52.55 50.94
07-08-09 53.80 54.16 53.21 525,000 53.22 51.59
07-08-08 53.55 54.65 53.55 597,900 54.60 52.93
07-08-07 53.38 54.14 53.24 290,300 53.72 52.08
Date Open High Low Vol Cls adjCls
07-08-06 53.90 54.01 53.31 352,300 53.80 52.16
07-08-03 54.71 54.83 53.67 361,500 53.67 52.03
07-08-02 55.39 55.58 54.81 260,500 55.24 53.55
07-08-01 53.41 54.14 53.23 377,800 54.10 52.45
07-07-31 52.87 53.87 52.77 719,100 53.08 51.46
07-07-30 53.73 54.00 53.10 476,600 53.72 52.08
07-07-27 55.03 55.30 53.94 368,500 54.09 52.44
07-07-26 57.00 57.04 52.19 1,184,900 55.22 53.53
07-07-25 58.50 58.65 57.66 329,000 58.20 56.42
Date Open High Low Vol Cls adjCls
07-07-24 59.33 59.38 58.63 218,000 58.88 57.08
07-07-23 58.91 59.00 58.58 216,500 58.71 56.92
07-07-20 59.00 59.07 58.21 221,600 58.48 56.69
07-07-19 57.98 58.45 57.98 152,600 58.28 56.50
07-07-18 57.59 57.72 56.82 508,800 57.45 55.69
07-07-17 58.45 58.64 58.28 154,700 58.35 56.57
07-07-16 58.86 58.97 58.57 79,800 58.68 56.89
07-07-13 58.93 59.00 58.53 109,000 58.85 57.05
07-07-12 57.69 58.44 57.60 138,600 58.44 56.65
Date Open High Low Vol Cls adjCls
07-07-11 56.95 57.33 56.67 234,800 57.30 55.55
07-07-10 57.60 57.82 57.42 167,700 57.70 55.94
07-07-09 58.51 58.64 58.10 220,100 58.13 56.35
07-07-06 58.50 58.75 58.23 308,600 58.46 56.67
07-07-05 59.29 59.37 58.96 192,200 59.32 57.51
07-07-03 59.30 59.39 59.14 73,900 59.34 57.53
07-07-02 58.80 59.20 58.70 195,800 59.20 57.39
07-06-29 58.68 58.95 58.55 435,100 58.64 56.85
07-06-28 58.56 58.88 58.43 172,400 58.43 56.64
Date Open High Low Vol Cls adjCls
07-06-27 58.82 59.15 58.51 105,300 59.01 57.21
07-06-26 60.16 60.16 59.43 208,800 59.55 57.33
07-06-25 59.40 59.87 59.10 168,600 59.21 57.00
07-06-22 59.23 59.28 58.38 189,400 58.58 56.40
07-06-21 59.38 59.73 59.11 306,100 59.63 57.41
07-06-20 59.63 59.63 58.79 296,500 58.98 56.78
07-06-19 59.75 59.80 59.44 185,500 59.76 57.53
07-06-18 59.61 59.71 59.08 265,500 59.56 57.34
07-06-15 58.75 58.90 58.45 249,800 58.68 56.49
Date Open High Low Vol Cls adjCls
07-06-14 58.67 59.20 58.60 191,400 58.93 56.73
07-06-13 59.05 59.44 58.86 175,700 59.35 57.14
07-06-12 58.64 59.03 58.20 88,700 58.23 56.06
07-06-11 58.83 59.25 58.81 143,300 58.95 56.75
07-06-08 57.61 58.93 57.61 252,100 58.86 56.67
07-06-07 58.22 58.22 57.50 210,600 57.52 55.38
07-06-06 58.81 58.82 57.87 173,300 58.23 56.06
07-06-05 58.97 59.09 58.59 200,700 58.86 56.67
07-06-04 58.74 59.16 58.74 130,100 59.12 56.92
Date Open High Low Vol Cls adjCls
07-06-01 59.25 59.33 59.00 206,700 59.19 56.98
07-05-31 58.77 59.09 58.75 165,900 58.86 56.67
07-05-30 57.86 58.43 57.71 118,000 58.33 56.16
07-05-29 58.04 58.21 57.80 156,800 57.97 55.81
07-05-25 57.73 57.98 57.50 176,000 57.56 55.41
07-05-24 58.43 58.84 58.06 186,200 58.19 56.02
07-05-23 58.51 58.78 58.22 201,100 58.29 56.12
07-05-22 58.50 58.80 58.23 190,800 58.56 56.38
07-05-21 58.00 58.45 57.86 191,200 58.32 56.15
Date Open High Low Vol Cls adjCls
07-05-18 58.41 58.57 58.11 170,700 58.30 56.13
07-05-17 58.12 58.12 57.52 135,600 57.94 55.78
07-05-16 57.26 58.28 57.26 193,100 58.24 56.07
07-05-15 57.30 57.60 57.01 285,000 57.09 54.96
07-05-14 58.00 58.06 57.38 138,900 57.81 55.66
07-05-11 57.59 58.20 57.59 190,600 58.06 55.90
07-05-10 58.23 58.60 57.78 203,300 57.83 55.67
07-05-09 59.41 59.99 59.38 370,600 59.90 57.67
07-05-08 58.94 58.94 58.30 149,200 58.55 56.37
Date Open High Low Vol Cls adjCls
07-05-07 59.00 59.15 58.87 168,100 58.94 56.74
07-05-04 57.21 57.56 57.21 139,200 57.40 55.26
07-05-03 57.03 57.30 56.94 183,900 57.18 55.05
07-05-02 57.15 57.34 56.72 305,900 57.19 55.06
07-05-01 56.66 56.86 56.31 219,100 56.82 54.70
07-04-30 56.32 56.88 56.19 176,800 56.20 54.11
07-04-27 56.74 56.75 56.25 169,200 56.50 54.39
07-04-26 57.30 57.44 56.88 316,300 57.11 54.98
07-04-25 56.97 58.78 56.90 864,200 58.20 56.03
Date Open High Low Vol Cls adjCls
07-04-24 56.03 56.44 55.87 393,000 56.35 54.25
07-04-23 55.79 55.79 55.07 170,700 55.34 53.28
07-04-20 55.66 55.84 55.42 248,100 55.79 53.71
07-04-19 55.15 55.51 54.94 194,700 55.24 53.18
07-04-18 55.95 56.26 55.73 163,500 55.96 53.87
07-04-17 55.65 55.82 55.43 132,000 55.70 53.62
07-04-16 55.65 56.10 55.48 127,000 56.02 53.93
07-04-13 54.88 54.88 54.51 147,500 54.79 52.75
07-04-12 54.30 55.10 54.14 299,500 55.00 52.95
Date Open High Low Vol Cls adjCls
07-04-11 55.85 55.85 55.10 154,500 55.23 53.17
07-04-10 55.29 55.34 55.02 213,700 55.22 53.16
07-04-09 54.98 55.26 54.91 156,700 55.00 52.95
07-04-05 54.36 54.56 54.27 130,100 54.42 52.39
07-04-04 54.10 54.66 54.04 273,000 54.58 52.55
07-04-03 53.10 53.59 53.04 271,000 53.39 51.40
07-04-02 53.05 53.54 53.02 296,500 53.41 51.42
07-03-30 53.99 54.16 53.59 407,300 53.68 51.68
07-03-29 54.50 54.59 54.01 222,100 54.33 52.30
Date Open High Low Vol Cls adjCls
07-03-28 54.31 54.55 54.12 183,200 54.25 52.23
07-03-27 55.07 55.07 54.53 100,600 54.80 52.76
07-03-26 54.99 55.38 54.77 127,500 55.23 53.17
07-03-23 56.06 56.10 55.84 152,800 55.91 53.83
07-03-22 55.58 56.19 55.57 171,600 55.93 53.85
07-03-21 54.70 55.81 54.57 368,100 55.61 53.54
07-03-20 54.50 55.10 54.49 224,400 54.76 52.72
07-03-19 54.70 54.99 54.60 408,100 54.89 52.84
07-03-16 53.80 54.18 53.33 217,300 53.60 51.60
Date Open High Low Vol Cls adjCls
07-03-15 52.60 53.11 52.60 222,100 52.90 50.93
07-03-14 52.69 53.08 51.80 278,600 52.74 50.77
07-03-13 53.77 53.77 52.71 260,200 52.86 50.89
07-03-12 53.52 54.00 53.52 183,000 53.86 51.85
07-03-09 53.60 53.82 53.28 135,700 53.51 51.52
07-03-08 52.89 53.49 52.80 576,400 53.11 51.13
07-03-07 52.34 52.49 51.77 344,500 52.10 50.16
07-03-06 53.50 54.00 53.41 439,000 53.86 51.85
07-03-05 52.95 54.08 52.60 385,200 52.64 50.68
Date Open High Low Vol Cls adjCls
07-03-02 52.96 53.07 52.43 325,700 52.47 50.51
07-03-01 53.30 53.73 52.27 1,014,100 53.40 51.41
07-02-28 54.33 54.66 53.90 345,400 54.07 52.05
07-02-27 54.90 55.00 53.09 373,300 53.42 51.43
07-02-26 55.24 55.24 54.56 143,600 54.87 52.82
07-02-23 55.16 55.25 54.78 310,400 55.05 53.00
07-02-22 55.40 55.40 54.04 219,900 54.42 52.39
07-02-21 53.73 53.81 53.32 291,700 53.74 51.74
07-02-20 55.05 55.38 54.78 228,000 55.33 53.27
Date Open High Low Vol Cls adjCls
07-02-16 54.80 54.89 54.63 306,900 54.85 52.81
07-02-15 53.05 53.10 52.66 410,200 53.05 51.07
07-02-14 52.40 52.95 52.13 352,600 52.72 50.75
07-02-13 51.70 52.18 51.69 201,400 52.15 50.21
07-02-12 52.33 52.43 51.86 175,800 52.03 50.09
07-02-09 52.40 52.83 51.96 315,200 52.13 50.19
07-02-08 50.95 51.33 50.81 577,800 51.15 49.24
07-02-07 50.90 51.00 50.72 336,200 50.85 48.95
07-02-06 51.59 51.98 51.38 397,200 51.79 49.86
Date Open High Low Vol Cls adjCls
07-02-05 51.20 51.44 50.98 310,100 51.15 49.24
07-02-02 52.20 52.41 51.80 352,600 52.26 50.31
07-02-01 53.22 53.22 52.71 200,900 53.02 51.04
07-01-31 52.15 52.90 52.02 287,400 52.81 50.84
07-01-30 53.50 53.50 52.47 265,100 52.82 50.85
07-01-29 54.25 54.25 53.35 137,700 53.73 51.73
07-01-26 53.85 53.89 53.13 204,900 53.69 51.69
07-01-25 54.04 54.28 53.58 553,000 53.64 51.64
07-01-24 54.54 55.19 54.52 202,000 55.07 53.02
Date Open High Low Vol Cls adjCls
07-01-23 53.52 54.32 53.38 404,600 54.17 52.15
07-01-22 53.18 53.26 52.38 326,700 52.81 50.84
07-01-19 53.44 53.69 53.12 337,800 53.44 51.45
07-01-18 53.80 53.96 53.25 262,000 53.33 51.34
07-01-17 53.29 53.44 53.15 219,200 53.22 51.24
07-01-16 53.40 53.68 53.21 366,400 53.50 51.51
07-01-12 54.38 54.83 54.33 266,700 54.67 52.63
07-01-11 53.99 54.56 53.99 244,400 54.37 52.34
07-01-10 54.22 54.57 53.92 217,300 54.38 52.35
Date Open High Low Vol Cls adjCls
07-01-09 55.37 55.42 54.94 171,300 55.13 53.08
07-01-08 54.91 55.35 54.75 185,800 55.21 53.15
07-01-05 54.98 55.40 54.70 256,800 54.90 52.85
07-01-04 55.85 56.31 55.46 216,100 56.09 54.00
07-01-03 56.56 56.99 56.11 228,400 56.48 54.37
06-12-29 56.32 56.83 56.32 144,800 56.59 54.48
06-12-28 56.21 56.45 56.14 164,000 56.27 54.17
06-12-27 56.89 57.07 56.70 123,500 57.07 54.94
06-12-26 56.40 56.85 56.38 145,600 56.72 54.20
Date Open High Low Vol Cls adjCls
06-12-22 56.45 56.69 56.25 243,800 56.49 53.98
06-12-21 56.03 56.63 56.03 578,600 56.22 53.72
06-12-20 56.37 56.83 56.33 195,000 56.36 53.85
06-12-19 56.67 56.83 56.31 138,300 56.65 54.13
06-12-18 57.11 57.18 56.52 220,800 56.67 54.15
06-12-15 57.02 57.32 56.83 158,100 57.02 54.49
06-12-14 56.20 56.99 56.20 170,100 56.89 54.36
06-12-13 56.16 56.16 55.35 289,800 55.80 53.32
06-12-12 55.28 55.50 54.96 309,700 55.39 52.93
Date Open High Low Vol Cls adjCls
06-12-11 55.40 55.83 55.25 460,600 55.54 53.07
06-12-08 55.40 55.99 55.40 406,200 55.70 53.22
06-12-07 55.05 55.22 54.76 351,900 54.84 52.40
06-12-06 53.00 53.45 52.80 337,500 53.33 50.96
06-12-05 52.69 52.88 52.53 245,900 52.77 50.42
06-12-04 52.09 52.65 52.09 202,200 52.44 50.11
06-12-01 52.79 52.79 51.97 201,400 52.33 50.00
06-11-30 52.65 52.92 52.42 170,300 52.63 50.29
06-11-29 52.38 52.71 52.28 242,400 52.52 50.19
Date Open High Low Vol Cls adjCls
06-11-28 51.20 51.58 51.01 228,800 51.45 49.16
06-11-27 51.67 51.67 50.84 317,400 51.00 48.73
06-11-24 51.75 51.98 51.70 105,300 51.88 49.57
06-11-22 51.94 52.19 51.63 254,100 51.78 49.48
06-11-21 51.87 52.03 51.44 413,200 52.00 49.69
06-11-20 52.16 52.34 51.87 277,900 51.99 49.68
06-11-17 53.20 53.49 53.14 329,000 53.42 51.05
06-11-16 53.17 53.18 52.60 282,700 53.02 50.66
06-11-15 53.15 53.38 52.99 313,200 53.18 50.82
Date Open High Low Vol Cls adjCls
06-11-14 52.92 53.35 52.59 207,400 53.25 50.88
06-11-13 52.35 52.42 52.04 212,700 52.24 49.92
06-11-10 53.50 53.50 53.18 188,800 53.38 51.01
06-11-09 53.09 53.56 52.93 240,800 53.00 50.64
06-11-08 52.90 53.68 52.84 235,400 53.48 51.10
06-11-07 53.91 54.17 53.53 284,700 53.55 51.17
06-11-06 53.95 54.50 53.91 388,900 54.19 51.78
06-11-03 53.47 53.55 53.01 277,700 53.11 50.75
06-11-02 53.35 53.54 53.21 121,200 53.41 51.04
Date Open High Low Vol Cls adjCls
06-11-01 54.27 54.40 53.49 213,600 53.54 51.16
06-10-31 53.00 53.59 53.00 178,800 53.39 51.02
06-10-30 53.49 53.93 53.30 303,400 53.73 51.34
06-10-27 55.30 55.30 54.40 261,800 54.56 52.13
06-10-26 56.25 56.50 55.86 275,200 56.26 53.76
06-10-25 54.75 55.45 54.75 170,400 55.36 52.90
06-10-24 55.31 55.55 55.03 194,600 55.49 53.02
06-10-23 55.32 55.68 54.93 189,600 55.59 53.12
06-10-20 54.47 54.71 54.33 146,700 54.55 52.12
Date Open High Low Vol Cls adjCls
06-10-19 54.25 54.50 54.18 192,100 54.36 51.94
06-10-18 54.30 54.50 54.01 162,100 54.14 51.73
06-10-17 54.29 54.35 53.56 249,900 53.83 51.44
06-10-16 54.18 54.40 54.09 289,800 54.29 51.88
06-10-13 53.82 53.97 53.45 543,500 53.68 51.29
06-10-12 54.65 55.07 54.60 649,600 54.73 52.30
06-10-11 55.74 55.90 55.18 475,000 55.77 53.29
06-10-10 54.26 54.87 54.26 241,400 54.60 52.17
06-10-09 54.20 54.20 53.71 210,800 53.80 51.41
Date Open High Low Vol Cls adjCls
06-10-06 54.50 54.50 53.99 201,500 54.28 51.87
06-10-05 55.75 55.99 55.40 660,200 55.59 53.12
06-10-04 52.83 53.93 52.83 175,900 53.90 51.50
06-10-03 52.95 53.45 52.80 270,600 53.28 50.91
06-10-02 52.86 53.49 52.86 261,100 53.02 50.66
06-09-29 52.35 52.38 52.10 191,500 52.29 49.97
06-09-28 52.03 52.09 51.47 134,000 51.95 49.64
06-09-27 51.63 52.10 51.60 167,900 51.90 49.59
06-09-26 50.44 51.02 50.42 141,600 50.96 48.69
Date Open High Low Vol Cls adjCls
06-09-25 50.75 51.30 50.43 153,900 51.16 48.89
06-09-22 50.74 50.74 49.99 182,800 50.27 48.04
06-09-21 51.64 51.85 51.02 452,200 51.48 49.19
06-09-20 50.98 51.34 50.98 139,700 51.14 48.87
06-09-19 50.97 50.99 50.12 304,200 50.51 48.26
06-09-18 50.75 51.04 50.60 225,900 50.83 48.57
06-09-15 51.75 51.75 50.74 274,300 50.76 48.50
06-09-14 50.55 50.55 50.21 215,300 50.30 48.06
06-09-13 50.10 50.60 49.92 434,300 50.35 48.11
Date Open High Low Vol Cls adjCls
06-09-12 48.40 49.40 48.40 355,300 49.26 47.07
06-09-11 49.15 49.42 48.71 300,400 49.15 46.97
06-09-08 50.00 50.23 49.85 351,400 50.08 47.85
06-09-07 50.18 50.37 49.75 224,800 50.10 47.87
06-09-06 50.80 50.88 50.17 528,300 50.23 48.00
06-09-05 51.60 51.60 51.03 442,800 51.38 49.10
06-09-01 49.71 50.10 49.59 204,300 49.89 47.67
06-08-31 50.07 50.21 49.41 387,300 49.68 47.47
06-08-30 49.00 49.05 48.68 193,900 48.75 46.58
Date Open High Low Vol Cls adjCls
06-08-29 47.95 48.12 47.50 144,900 48.12 45.98
06-08-28 47.48 47.69 47.26 178,600 47.46 45.35
06-08-25 71.30 72.16 71.20 197,700 71.88 45.79
06-08-24 72.23 72.30 71.47 257,100 71.84 45.76
06-08-23 73.45 73.92 72.92 360,100 73.25 46.66
06-08-22 72.48 73.17 72.48 142,200 73.11 46.57
06-08-21 72.50 72.62 72.32 121,300 72.41 46.13
06-08-18 72.90 73.30 72.57 152,400 73.30 46.69
06-08-17 73.81 73.96 73.08 241,900 73.56 46.86
Date Open High Low Vol Cls adjCls
06-08-16 73.71 73.88 73.22 184,300 73.61 46.89
06-08-15 71.63 72.94 71.63 141,700 72.71 46.32
06-08-14 70.90 71.64 70.72 204,700 70.95 45.20
06-08-11 70.27 70.43 69.78 198,000 69.83 44.48
06-08-10 71.30 71.50 70.77 338,400 71.18 45.34
06-08-09 70.50 71.36 70.36 165,300 70.51 44.92
06-08-08 70.79 71.25 70.33 579,700 70.75 45.07
06-08-07 71.00 71.02 70.39 153,600 70.52 44.92
06-08-04 72.15 72.63 71.50 238,600 71.90 45.80
Date Open High Low Vol Cls adjCls
06-08-03 71.45 72.26 71.16 179,500 71.90 45.80
06-08-02 70.50 71.78 70.50 119,200 71.46 45.52
06-08-01 71.45 71.45 70.05 170,200 70.58 44.96
06-07-31 72.44 72.44 71.87 161,400 72.08 45.92
06-07-28 70.89 72.32 70.89 199,500 72.19 45.99
06-07-27 70.11 71.25 70.11 196,900 70.89 45.16
06-07-26 69.80 70.53 69.59 129,000 70.22 44.73
06-07-25 69.42 69.98 69.12 186,000 69.74 44.43
06-07-24 68.64 69.37 68.50 210,600 69.17 44.06
Date Open High Low Vol Cls adjCls
06-07-21 69.11 69.17 68.42 154,800 68.64 43.73
06-07-20 69.75 69.80 68.40 207,000 68.40 43.57
06-07-19 67.14 69.63 67.08 368,500 69.21 44.09
06-07-18 68.66 68.85 66.47 772,800 68.00 43.32
06-07-17 70.10 70.36 69.20 226,300 70.15 44.69
06-07-14 71.01 71.07 69.89 217,500 70.54 44.94
06-07-13 72.60 72.66 71.65 271,900 71.74 45.70
06-07-12 74.70 74.70 72.98 678,000 73.41 46.76
06-07-11 76.00 76.30 75.17 318,000 76.16 48.52
Date Open High Low Vol Cls adjCls
06-07-10 75.75 75.75 74.86 251,200 75.18 47.89
06-07-07 74.10 74.48 73.51 158,200 73.74 46.97
06-07-06 73.90 74.64 73.80 308,200 74.31 47.34
06-07-05 74.00 74.21 73.40 359,700 73.50 46.82
06-07-03 73.28 73.43 72.96 134,200 73.40 46.76
06-06-30 72.87 73.43 72.83 266,200 73.27 46.68
06-06-29 70.10 72.70 70.06 576,400 72.66 46.29
06-06-28 69.10 69.25 68.30 374,100 68.93 43.91
06-06-27 69.65 69.65 67.94 207,600 68.05 43.35
Date Open High Low Vol Cls adjCls
06-06-26 70.50 70.59 70.05 263,500 70.50 44.62
06-06-23 69.49 69.99 69.16 461,500 69.50 43.99
06-06-22 68.90 68.97 68.12 209,700 68.55 43.39
06-06-21 67.15 68.48 67.15 286,600 68.18 43.15
06-06-20 67.10 67.40 66.64 392,700 66.78 42.27
06-06-19 67.60 67.72 66.70 335,800 66.93 42.36
06-06-16 67.40 67.40 66.23 279,300 66.48 42.08
06-06-15 65.56 67.06 65.54 549,600 66.80 42.28
06-06-14 64.37 65.13 64.35 324,100 65.12 41.22
Date Open High Low Vol Cls adjCls
06-06-13 63.77 64.64 63.24 621,000 63.53 40.21
06-06-12 67.15 67.36 66.08 291,000 66.08 41.83
06-06-09 66.70 67.22 66.29 517,200 66.54 42.12
06-06-08 66.13 66.64 65.25 783,600 66.45 42.06
06-06-07 68.58 69.23 68.10 345,000 68.23 43.19
06-06-06 69.70 69.75 68.21 424,200 68.95 43.64
06-06-05 70.82 70.86 69.46 372,900 69.46 43.96
06-06-02 71.53 71.97 71.35 314,200 71.72 45.39
06-06-01 69.61 70.80 69.56 358,500 70.77 44.79
Date Open High Low Vol Cls adjCls
06-05-31 69.88 70.22 69.40 543,000 70.20 44.43
06-05-30 72.01 72.14 70.68 318,400 70.74 44.77
06-05-26 72.60 73.16 72.50 230,200 72.96 46.18
06-05-25 72.49 73.33 72.30 547,900 73.08 46.26
06-05-24 72.01 72.20 70.92 471,000 71.82 45.46
06-05-23 72.00 73.05 71.91 488,700 71.95 45.54
06-05-22 71.15 72.23 70.81 439,600 71.91 45.52
06-05-19 72.75 73.82 72.40 255,400 73.57 46.57
06-05-18 72.55 73.33 72.47 305,200 72.52 45.90
Date Open High Low Vol Cls adjCls
06-05-17 74.90 75.21 72.19 518,400 72.80 46.08
06-05-16 74.35 75.00 74.25 397,800 74.35 47.06
06-05-15 75.50 75.92 74.62 585,700 75.20 47.60
06-05-12 78.50 78.63 76.98 551,500 77.38 48.98
06-05-11 77.30 77.71 76.29 313,900 76.33 48.31
06-05-10 77.05 77.19 76.62 480,600 76.63 48.50
06-05-09 77.35 77.80 77.10 237,000 77.45 49.02
06-05-08 78.55 78.69 77.63 420,600 77.80 49.24
06-05-05 79.25 79.65 78.90 547,600 79.36 50.23
Date Open High Low Vol Cls adjCls
06-05-04 77.61 78.42 77.61 454,200 78.33 49.58
06-05-03 77.66 77.84 77.00 400,300 77.54 49.08
06-05-02 78.88 78.88 77.74 371,200 77.86 49.28
06-05-01 76.70 76.81 75.65 320,800 75.96 48.08
06-04-28 75.10 76.32 75.10 703,900 75.80 47.98
06-04-27 74.35 74.35 73.52 439,200 73.53 46.54
06-04-26 74.00 74.36 73.87 325,200 74.15 46.93
06-04-25 73.37 73.57 72.47 544,000 72.72 46.03
06-04-24 74.90 74.97 74.29 458,100 74.43 47.11
Date Open High Low Vol Cls adjCls
06-04-21 75.21 75.91 74.13 614,400 74.92 47.42
06-04-20 71.80 72.26 71.62 250,900 71.90 45.51
06-04-19 71.40 71.80 71.00 381,600 71.66 45.36
06-04-18 70.12 70.60 69.81 619,600 70.60 44.69
06-04-17 69.76 70.10 69.68 235,800 69.72 44.13
06-04-13 69.78 70.22 69.72 252,400 69.76 44.15
06-04-12 69.51 69.89 68.95 619,600 69.84 44.20
06-04-11 70.01 70.07 69.05 488,700 69.30 43.86
06-04-10 70.51 70.73 70.25 374,100 70.50 44.62
Date Open High Low Vol Cls adjCls
06-04-07 70.75 71.27 70.23 415,300 70.47 44.60
06-04-06 70.80 70.92 70.27 600,000 70.79 44.81
06-04-05 70.90 71.46 70.51 484,200 71.32 45.14
06-04-04 68.48 68.64 68.05 336,400 68.56 43.39
06-04-03 67.00 67.61 66.95 370,600 67.41 42.67
06-03-31 66.24 66.37 65.85 190,600 66.05 41.81
06-03-30 66.24 66.65 65.96 227,800 66.38 42.01
06-03-29 65.62 66.54 65.32 611,100 66.49 42.08
06-03-28 65.93 66.14 64.74 410,500 65.06 41.18
Date Open High Low Vol Cls adjCls
06-03-27 66.40 66.45 65.89 509,800 66.16 41.88
06-03-24 65.60 66.21 65.60 352,600 65.71 41.59
06-03-23 66.13 66.45 65.77 220,600 65.93 41.73
06-03-22 65.60 66.33 65.56 345,400 66.12 41.85
06-03-21 66.10 66.46 65.22 460,800 65.33 41.35
06-03-20 65.92 66.93 65.92 594,600 66.69 42.21
06-03-17 64.20 64.34 63.95 346,200 64.25 40.67
06-03-16 63.08 63.66 63.07 392,200 63.19 40.00
06-03-15 62.43 62.58 62.27 382,000 62.40 39.50
Date Open High Low Vol Cls adjCls
06-03-14 61.25 62.25 61.06 306,300 61.93 39.20
06-03-13 61.42 61.42 60.81 415,600 61.24 38.76
06-03-10 61.05 61.64 60.81 646,200 61.41 38.87
06-03-09 62.09 62.15 61.43 463,900 61.51 38.93
06-03-08 61.50 61.51 60.65 651,600 61.32 38.81
06-03-07 62.61 62.68 62.00 340,500 62.15 39.34
06-03-06 62.88 63.20 62.40 165,700 62.65 39.65
06-03-03 62.15 62.78 62.11 235,800 62.40 39.50
06-03-02 62.67 62.77 62.41 196,600 62.55 39.59
Date Open High Low Vol Cls adjCls
06-03-01 62.80 63.21 62.60 239,400 63.04 39.90
06-02-28 62.75 62.75 62.17 231,600 62.48 39.55
06-02-27 62.53 62.90 62.48 293,800 62.82 39.76
06-02-24 61.15 61.93 61.15 378,400 61.80 39.12
06-02-23 61.40 61.45 61.00 330,000 61.04 38.64
06-02-22 60.59 61.29 60.50 380,800 61.01 38.62
06-02-21 61.35 61.39 60.72 364,300 61.33 38.82
06-02-17 60.61 60.84 60.30 500,500 60.67 38.40
06-02-16 61.25 61.94 61.09 306,900 61.94 39.20
Date Open High Low Vol Cls adjCls
06-02-15 60.60 60.88 60.11 345,400 60.34 38.19
06-02-14 60.04 61.18 59.96 318,100 61.02 38.62
06-02-13 59.51 60.05 59.44 342,900 59.56 37.70
06-02-10 60.76 60.92 60.07 283,200 60.58 38.34
06-02-09 60.39 60.89 60.28 265,500 60.34 38.19
06-02-08 60.06 60.40 59.63 555,700 60.31 38.17
06-02-07 61.00 61.09 60.25 318,600 60.25 38.13
06-02-06 61.15 61.19 60.49 406,900 60.74 38.45
06-02-03 60.93 61.11 60.59 421,500 60.92 38.56
Date Open High Low Vol Cls adjCls
06-02-02 61.63 61.83 61.32 392,700 61.44 38.89
06-02-01 61.24 61.36 61.06 470,400 61.20 38.74
06-01-31 60.59 60.60 59.87 688,600 60.22 38.12
06-01-30 61.73 61.85 61.20 356,800 61.26 38.77
06-01-27 61.70 61.95 61.20 378,300 61.68 39.04
06-01-26 60.50 60.83 60.45 367,200 60.75 38.45
06-01-25 60.50 60.67 60.06 517,900 60.60 38.36
06-01-24 61.75 62.00 61.36 368,800 61.66 39.03
06-01-23 60.50 61.17 60.47 243,400 60.95 38.58
Date Open High Low Vol Cls adjCls
06-01-20 61.51 61.56 59.95 384,600 60.12 38.05
06-01-19 61.00 61.51 60.95 429,400 61.28 38.79
06-01-18 60.68 61.20 60.42 616,500 60.84 38.51
06-01-17 61.98 62.21 61.73 462,000 62.06 39.28
06-01-13 63.25 63.83 63.25 520,500 63.75 40.35
06-01-12 63.40 63.45 62.90 707,400 62.96 39.85
06-01-11 62.00 62.57 61.90 521,200 62.53 39.58
06-01-10 61.85 62.33 61.51 509,100 62.06 39.28
06-01-09 63.80 63.92 63.51 512,400 63.70 40.32
Date Open High Low Vol Cls adjCls
06-01-06 63.00 63.53 62.75 463,500 63.49 40.19
06-01-05 61.75 61.85 61.52 328,500 61.71 39.06
06-01-04 60.90 61.75 60.80 638,800 61.58 38.98
06-01-03 60.00 60.40 59.54 852,900 60.32 38.18
05-12-30 58.80 58.90 58.43 93,300 58.83 37.24
05-12-29 59.20 59.35 59.01 146,500 59.03 37.36
05-12-28 59.37 59.81 59.37 175,500 59.73 37.81
05-12-27 60.10 60.22 59.27 198,000 59.27 37.16
05-12-23 59.99 60.42 59.99 108,000 60.10 37.68
Date Open High Low Vol Cls adjCls
05-12-22 60.07 60.17 59.55 211,900 60.04 37.64
05-12-21 60.00 60.29 59.80 209,500 59.99 37.61
05-12-20 59.78 59.78 59.36 302,200 59.40 37.24
05-12-19 59.88 59.93 59.56 152,500 59.56 37.34
05-12-16 59.30 59.65 59.00 243,300 59.44 37.26
05-12-15 59.18 59.45 58.89 624,900 58.90 36.92
05-12-14 59.50 59.57 59.25 270,900 59.27 37.16
05-12-13 59.05 59.72 59.05 142,900 59.57 37.34
05-12-12 58.90 59.33 58.86 211,800 59.26 37.15
Date Open High Low Vol Cls adjCls
05-12-09 58.59 58.59 58.15 153,300 58.45 36.64
05-12-08 58.28 58.55 57.80 352,200 57.83 36.25
05-12-07 58.30 58.60 58.05 261,000 58.19 36.48
05-12-06 57.95 58.33 57.75 262,900 58.00 36.36
05-12-05 58.10 58.27 57.82 175,900 57.99 36.35
05-12-02 57.71 57.77 57.40 184,900 57.67 36.15
05-12-01 57.01 57.96 57.01 410,500 57.82 36.25
05-11-30 56.35 56.76 56.25 319,800 56.27 35.28
05-11-29 56.88 57.22 56.76 351,600 56.83 35.63
Date Open High Low Vol Cls adjCls
05-11-28 57.00 57.09 56.75 345,400 56.88 35.66
05-11-25 56.54 56.55 56.17 247,200 56.30 35.29
05-11-23 57.20 57.84 57.20 334,200 57.61 36.12
05-11-22 56.58 57.65 56.54 374,400 57.28 35.91
05-11-21 57.00 57.00 56.56 454,500 56.80 35.61
05-11-18 55.79 55.98 55.64 285,400 55.86 35.02
05-11-17 55.80 56.21 55.70 272,700 56.14 35.19
05-11-16 55.45 55.59 55.10 247,300 55.56 34.83
05-11-15 55.51 56.00 55.51 334,500 55.69 34.91
Date Open High Low Vol Cls adjCls
05-11-14 54.82 55.07 54.80 250,900 54.88 34.40
05-11-11 54.91 55.19 54.90 279,100 55.19 34.60
05-11-10 54.07 54.26 53.45 425,200 54.15 33.95
05-11-09 54.00 54.26 53.70 355,600 54.20 33.98
05-11-08 53.05 53.28 52.81 164,800 52.93 33.18
05-11-07 52.54 52.97 52.51 280,300 52.81 33.11
05-11-04 53.25 53.59 52.83 464,100 53.32 33.43
05-11-03 53.25 53.58 53.14 238,900 53.41 33.48
05-11-02 52.64 53.13 52.30 261,900 53.09 33.28
Date Open High Low Vol Cls adjCls
05-11-01 53.41 53.49 52.95 363,300 53.12 33.30
05-10-31 52.44 53.08 52.44 324,400 53.07 33.27
05-10-28 51.69 51.94 51.57 384,900 51.88 32.52
05-10-27 52.53 52.77 52.00 415,500 52.40 32.85
05-10-26 52.90 53.32 52.81 131,200 52.90 33.16
05-10-25 53.00 53.25 52.81 225,900 53.10 33.29
05-10-24 52.48 53.08 52.27 321,000 53.04 33.25
05-10-21 53.20 53.52 53.02 133,200 53.30 33.41
05-10-20 52.83 53.24 52.46 484,300 52.47 32.89
Date Open High Low Vol Cls adjCls
05-10-19 52.55 53.36 52.40 578,200 53.27 33.39
05-10-18 52.90 53.34 52.74 562,500 53.11 33.29
05-10-17 54.05 54.05 53.65 322,200 53.87 33.77
05-10-14 54.25 54.91 54.20 243,100 54.89 34.41
05-10-13 53.60 54.08 53.52 240,700 53.88 33.78
05-10-12 54.11 54.17 53.50 262,000 53.80 33.73
05-10-11 54.20 54.52 54.20 310,000 54.36 34.08
05-10-10 53.50 53.74 53.43 143,700 53.54 33.56
05-10-07 53.45 53.84 53.45 274,800 53.73 33.68
Date Open High Low Vol Cls adjCls
05-10-06 53.00 53.19 52.35 886,900 52.65 33.01
05-10-05 55.35 55.40 54.61 605,200 54.61 34.23
05-10-04 55.65 56.06 55.25 1,469,100 55.45 34.76
05-10-03 54.70 55.00 54.69 387,900 54.88 34.40
05-09-30 54.13 54.28 53.88 595,800 54.26 34.02
05-09-29 53.35 54.19 53.33 441,900 54.07 33.90
05-09-28 52.94 53.11 52.87 184,600 52.94 33.19
05-09-27 52.50 52.79 52.31 324,400 52.64 33.00
05-09-26 52.23 52.72 52.23 315,400 52.60 32.97
Date Open High Low Vol Cls adjCls
05-09-23 52.28 52.50 52.16 551,700 52.23 32.74
05-09-22 51.90 52.56 51.83 450,100 52.53 32.93
05-09-21 52.36 52.59 52.19 370,600 52.22 32.74
05-09-20 52.70 52.97 52.22 394,000 52.36 32.82
05-09-19 52.88 52.88 52.24 493,500 52.38 32.84
05-09-16 52.65 52.99 52.38 232,300 52.87 33.14
05-09-15 52.55 52.82 52.54 181,800 52.69 33.03
05-09-14 52.75 53.00 52.37 301,300 52.46 32.89
05-09-13 52.15 52.48 52.15 258,900 52.34 32.81
Date Open High Low Vol Cls adjCls
05-09-12 52.07 52.27 52.01 297,600 52.10 32.66
05-09-09 51.40 51.98 51.35 255,900 51.82 32.49
05-09-08 50.45 50.78 50.45 242,500 50.57 31.70
05-09-07 50.50 50.84 50.43 681,700 50.70 31.78
05-09-06 50.91 51.29 50.91 285,600 51.28 32.15
05-09-02 50.95 51.02 50.78 194,800 51.00 31.97
05-09-01 50.40 51.11 50.40 214,600 50.94 31.93
05-08-31 49.85 50.78 49.85 339,400 50.65 31.75
05-08-30 50.23 50.45 50.10 543,900 50.26 31.51
Date Open High Low Vol Cls adjCls
05-08-29 50.55 51.24 50.50 355,000 51.14 32.06
05-08-26 51.97 51.97 51.17 625,600 51.21 32.10
05-08-25 51.50 51.79 51.34 512,700 51.77 32.45
05-08-24 51.46 51.68 51.25 272,700 51.25 32.13
05-08-23 51.01 51.25 50.83 227,100 51.18 32.08
05-08-22 50.50 51.11 50.50 340,000 51.01 31.98
05-08-19 50.31 50.44 50.22 298,200 50.35 31.56
05-08-18 50.00 50.27 49.95 237,900 50.06 31.38
05-08-17 49.61 50.46 49.59 482,100 50.20 31.47
Date Open High Low Vol Cls adjCls
05-08-16 49.55 49.74 49.30 672,000 49.30 30.91
05-08-15 49.40 49.86 49.22 272,700 49.75 31.19
05-08-12 49.95 50.00 49.53 285,300 49.77 31.20
05-08-11 50.00 50.61 50.00 294,700 50.54 31.68
05-08-10 50.50 50.74 50.07 376,200 50.15 31.44
05-08-09 49.57 49.87 49.41 300,400 49.51 31.04
05-08-08 49.02 49.32 49.01 305,800 49.02 30.73
05-08-05 49.30 49.48 49.10 248,100 49.26 30.88
05-08-04 50.00 50.01 49.67 339,400 49.67 31.14
Date Open High Low Vol Cls adjCls
05-08-03 50.10 50.39 50.06 257,100 50.34 31.56
05-08-02 49.70 50.33 49.70 731,800 50.33 31.55
05-08-01 49.07 49.45 49.07 438,100 49.27 30.89
05-07-29 49.50 49.59 48.96 660,900 49.17 30.82
05-07-28 49.65 50.93 49.60 1,162,500 50.21 31.48
05-07-27 52.85 52.85 52.15 774,400 52.15 32.69
05-07-26 53.49 53.67 53.36 354,700 53.37 33.46
05-07-25 54.24 54.24 53.85 181,800 53.98 33.84
05-07-22 54.35 54.57 54.20 204,600 54.30 34.04
Date Open High Low Vol Cls adjCls
05-07-21 54.75 55.05 54.50 234,100 54.67 34.27
05-07-20 54.12 54.59 53.81 277,200 54.49 34.16
05-07-19 54.70 54.70 54.18 199,500 54.37 34.08
05-07-18 53.96 54.05 53.65 158,200 53.66 33.64
05-07-15 53.95 54.10 53.72 173,700 53.96 33.83
05-07-14 53.61 53.95 53.55 243,100 53.72 33.68
05-07-13 53.90 53.90 53.43 166,200 53.54 33.56
05-07-12 53.65 53.98 53.60 130,500 53.85 33.76
05-07-11 53.70 53.70 53.40 172,500 53.49 33.53
Date Open High Low Vol Cls adjCls
05-07-08 53.03 53.54 52.92 258,300 53.35 33.44
05-07-07 52.85 53.09 52.46 250,900 53.03 33.24
05-07-06 52.88 53.05 52.66 168,600 52.85 33.13
05-07-05 52.61 53.40 52.60 150,000 53.24 33.38
05-07-01 52.88 53.27 52.84 171,300 52.86 33.14
05-06-30 52.77 53.19 52.59 417,100 52.63 32.99
05-06-29 53.50 53.69 53.25 208,000 53.56 33.58
05-06-28 53.70 53.98 53.49 164,400 53.85 33.76
05-06-27 53.89 53.90 53.53 172,800 53.61 33.61
Date Open High Low Vol Cls adjCls
05-06-24 54.50 54.50 53.96 180,600 54.13 33.74
05-06-23 54.90 55.16 54.40 214,500 54.56 34.01
05-06-22 54.81 54.94 54.39 195,600 54.60 34.04
05-06-21 54.55 54.86 54.42 322,500 54.86 34.20
05-06-20 54.45 54.55 54.19 310,200 54.30 33.85
05-06-17 54.28 54.57 54.27 491,200 54.41 33.92
05-06-16 54.25 54.38 54.12 263,400 54.29 33.84
05-06-15 54.60 54.81 54.14 187,300 54.81 34.17
05-06-14 53.95 54.29 53.89 253,000 54.15 33.76
Date Open High Low Vol Cls adjCls
05-06-13 53.75 53.97 53.62 349,200 53.79 33.53
05-06-10 54.41 54.58 53.66 202,800 54.18 33.78
05-06-09 54.45 54.88 54.32 253,600 54.66 34.07
05-06-08 55.45 55.71 55.25 283,000 55.39 34.53
05-06-07 54.70 55.12 54.56 270,400 54.80 34.16
05-06-06 54.80 54.81 54.49 148,500 54.77 34.14
05-06-03 54.65 54.75 54.34 194,700 54.44 33.94
05-06-02 54.60 54.83 54.51 559,500 54.80 34.16
05-06-01 54.25 55.04 54.25 310,800 54.82 34.17
Date Open High Low Vol Cls adjCls
05-05-31 54.75 54.75 54.20 390,600 54.25 33.82
05-05-27 55.35 55.42 54.98 210,300 55.24 34.44
05-05-26 54.19 54.69 54.16 217,500 54.45 33.94
05-05-25 54.20 54.21 53.46 251,700 53.66 33.45
05-05-24 54.35 54.38 54.07 217,000 54.31 33.86
05-05-23 54.00 54.25 53.65 225,300 54.09 33.72
05-05-20 53.00 53.54 53.00 116,700 53.30 33.23
05-05-19 53.83 53.86 53.58 169,600 53.75 33.51
05-05-18 52.73 53.86 52.73 327,600 53.71 33.48
Date Open High Low Vol Cls adjCls
05-05-17 52.43 52.79 52.30 310,300 52.61 32.80
05-05-16 51.84 52.43 51.84 358,600 52.43 32.68
05-05-13 52.44 52.80 52.23 636,900 52.38 32.65
05-05-12 53.12 53.20 52.65 853,800 52.87 32.96
05-05-11 54.03 54.03 53.50 284,200 53.75 33.51
05-05-10 54.03 54.12 53.80 162,700 53.84 33.56
05-05-09 53.95 54.03 53.82 198,000 53.93 33.62
05-05-06 54.00 54.30 53.95 204,400 53.95 33.63
05-05-05 53.21 53.70 53.15 213,300 53.32 33.24
Date Open High Low Vol Cls adjCls
05-05-04 52.80 53.40 52.75 209,700 53.21 33.17
05-05-03 52.86 53.14 52.62 222,600 52.80 32.92
05-05-02 52.68 52.85 52.53 222,000 52.66 32.83
05-04-29 52.22 52.24 51.67 226,000 52.04 32.44
05-04-28 52.00 52.05 51.61 194,100 51.70 32.23
05-04-27 51.94 52.52 51.81 265,500 52.31 32.61
05-04-26 52.17 52.30 51.66 206,100 51.69 32.22
05-04-25 52.65 53.12 52.65 142,300 53.00 33.04
05-04-22 52.30 52.71 51.90 286,200 52.13 32.50
Date Open High Low Vol Cls adjCls
05-04-21 52.65 53.40 52.55 246,900 53.29 33.22
05-04-20 52.20 52.34 51.68 265,300 51.80 32.29
05-04-19 52.05 52.44 52.05 459,400 52.37 32.65
05-04-18 51.00 51.65 51.00 481,900 51.51 32.11
05-04-15 52.23 52.23 51.51 412,200 51.63 32.19
05-04-14 52.90 53.24 52.73 256,300 52.82 32.93
05-04-13 53.64 53.64 52.98 234,700 53.13 33.12
05-04-12 53.33 53.57 52.81 237,300 53.49 33.35
05-04-11 54.18 54.34 53.76 122,700 53.83 33.56
Date Open High Low Vol Cls adjCls
05-04-08 54.34 54.34 53.92 118,900 54.00 33.66
05-04-07 54.25 54.43 54.06 122,200 54.31 33.86
05-04-06 54.00 54.35 53.82 192,700 53.86 33.58
05-04-05 53.45 53.74 53.34 153,900 53.55 33.38
05-04-04 52.75 53.14 52.55 145,300 53.05 33.07
05-04-01 53.85 54.00 53.10 121,300 53.15 33.13
05-03-31 53.50 53.84 53.44 251,400 53.60 33.41
05-03-30 52.70 53.30 52.68 222,400 53.18 33.15
05-03-29 52.90 52.95 52.02 228,600 52.14 32.50
Date Open High Low Vol Cls adjCls
05-03-28 52.60 52.93 52.59 224,800 52.66 32.83
05-03-24 52.25 52.72 52.19 197,400 52.36 32.64
05-03-23 52.65 52.65 52.15 218,400 52.25 32.57
05-03-22 53.03 53.42 52.60 215,800 52.65 32.82
05-03-21 53.39 53.39 52.83 220,500 53.03 33.06
05-03-18 53.14 53.34 52.98 251,500 53.25 33.20
05-03-17 53.75 53.96 53.43 166,600 53.95 33.63
05-03-16 53.99 53.99 53.50 131,100 53.51 33.36
05-03-15 53.60 53.64 53.11 184,800 53.11 33.11
Date Open High Low Vol Cls adjCls
05-03-14 53.60 53.67 53.20 152,500 53.50 33.35
05-03-11 54.15 54.41 53.92 172,000 53.93 33.62
05-03-10 53.77 54.15 53.60 168,000 53.85 33.57
05-03-09 53.77 54.07 53.51 179,800 53.55 33.38
05-03-08 53.69 53.83 53.37 253,600 53.51 33.36
05-03-07 53.50 53.95 53.39 270,300 53.69 33.47
05-03-04 53.38 53.83 53.33 214,200 53.52 33.36
05-03-03 52.90 53.22 52.69 198,300 52.80 32.92
05-03-02 53.05 53.33 52.83 245,700 53.00 33.04
Date Open High Low Vol Cls adjCls
05-03-01 53.25 53.60 53.19 155,200 53.50 33.35
05-02-28 53.15 53.21 52.55 136,900 52.74 32.88
05-02-25 52.20 52.81 52.20 213,900 52.69 32.85
05-02-24 52.15 52.15 51.70 139,200 52.02 32.43
05-02-23 51.71 51.95 51.60 136,200 51.91 32.36
05-02-22 52.89 52.89 51.87 241,600 52.15 32.51
05-02-18 52.20 52.44 52.10 158,200 52.36 32.64
05-02-17 52.05 52.27 51.75 293,800 51.87 32.34
05-02-16 52.91 53.06 52.70 295,900 52.88 32.97
Date Open High Low Vol Cls adjCls
05-02-15 53.14 53.47 53.04 161,500 53.37 33.27
05-02-14 53.35 53.64 53.18 195,600 53.34 33.25
05-02-11 52.45 53.10 52.41 201,300 52.89 32.97
05-02-10 52.29 52.74 52.16 179,200 52.20 32.54
05-02-09 52.10 52.30 51.80 219,100 51.87 32.34
05-02-08 52.05 52.65 52.05 446,100 52.41 32.67
05-02-07 52.49 52.79 52.30 182,800 52.32 32.62
05-02-04 52.10 52.48 51.90 206,100 52.45 32.70
05-02-03 51.70 51.96 51.40 213,700 51.67 32.21
Date Open High Low Vol Cls adjCls
05-02-02 51.93 51.93 51.67 328,300 51.92 32.37
05-02-01 52.39 52.88 52.31 579,900 52.64 32.82
05-01-31 52.70 52.70 52.43 343,600 52.58 32.78
05-01-28 51.40 51.94 51.37 338,700 51.78 32.28
05-01-27 51.20 51.48 51.08 442,800 51.32 31.99
05-01-26 51.60 51.83 51.49 281,100 51.63 32.19
05-01-25 50.65 50.91 50.53 296,200 50.55 31.51
05-01-24 51.20 51.50 51.14 201,300 51.19 31.91
05-01-21 50.70 51.20 50.70 263,400 50.96 31.77
Date Open High Low Vol Cls adjCls
05-01-20 51.17 51.34 50.80 346,900 50.96 31.77
05-01-19 52.43 52.49 52.00 234,300 52.01 32.42
05-01-18 52.50 52.82 52.34 353,200 52.75 32.88
05-01-14 53.40 53.40 52.95 423,300 53.29 33.22
05-01-13 52.05 52.23 51.76 244,500 51.77 32.27
05-01-12 52.80 52.89 52.58 243,700 52.82 32.93
05-01-11 53.39 53.44 52.93 152,700 53.31 33.23
05-01-10 52.79 53.49 52.79 168,700 53.14 33.13
05-01-07 53.30 53.52 52.56 238,000 52.57 32.77
Date Open High Low Vol Cls adjCls
05-01-06 52.94 53.09 52.80 266,400 52.80 32.92
05-01-05 52.90 53.35 52.90 282,900 53.19 33.16
05-01-04 54.00 54.00 52.50 278,400 52.67 32.83
05-01-03 54.48 54.49 53.82 264,100 53.82 33.55
04-12-31 54.10 54.39 54.10 123,400 54.26 33.83
04-12-30 53.10 54.00 53.10 185,700 53.87 33.58
04-12-29 52.89 52.90 52.55 167,400 52.81 32.92
04-12-28 53.00 53.65 53.00 132,400 53.60 33.41
04-12-27 52.80 52.88 52.63 128,400 52.80 32.77
Date Open High Low Vol Cls adjCls
04-12-23 52.50 52.75 52.27 231,300 52.67 32.69
04-12-22 52.15 52.61 52.11 257,800 52.41 32.52
04-12-21 52.28 52.60 52.11 179,700 52.49 32.57
04-12-20 51.85 52.34 51.85 348,900 52.01 32.28
04-12-17 51.72 52.11 51.70 157,000 51.88 32.20
04-12-16 51.90 52.15 51.47 226,500 51.63 32.04
04-12-15 51.95 52.07 51.72 367,300 52.01 32.28
04-12-14 50.50 50.97 50.50 172,800 50.80 31.53
04-12-13 50.10 50.34 49.91 158,100 50.24 31.18
Date Open High Low Vol Cls adjCls
04-12-10 49.30 49.66 49.15 220,000 49.63 30.80
04-12-09 50.05 50.23 49.53 171,300 50.17 31.13
04-12-08 50.10 50.50 50.04 184,300 50.44 31.30
04-12-07 50.30 50.30 49.72 243,700 49.76 30.88
04-12-06 50.85 50.85 50.37 573,100 50.40 31.28
04-12-03 51.25 51.67 51.20 205,800 51.56 32.00
04-12-02 50.69 50.96 50.66 226,500 50.78 31.51
04-12-01 49.66 50.49 49.66 402,700 50.49 31.33
04-11-30 50.29 50.35 50.01 192,100 50.17 31.13
Date Open High Low Vol Cls adjCls
04-11-29 51.00 51.44 50.80 162,300 50.85 31.56
04-11-26 50.30 50.50 50.29 102,900 50.39 31.27
04-11-24 50.50 50.54 50.28 406,000 50.32 31.23
04-11-23 51.34 51.36 50.71 274,300 50.95 31.62
04-11-22 51.07 51.41 50.85 186,700 51.33 31.85
04-11-19 51.80 51.80 51.06 227,800 51.07 31.69
04-11-18 50.97 51.20 50.75 202,600 51.05 31.68
04-11-17 51.30 52.15 51.30 307,000 51.70 32.08
04-11-16 51.64 51.64 51.15 178,600 51.30 31.84
Date Open High Low Vol Cls adjCls
04-11-15 52.00 52.35 51.86 311,700 52.08 32.32
04-11-12 51.10 51.58 50.97 324,900 51.46 31.93
04-11-11 49.59 50.29 49.59 277,200 50.10 31.09
04-11-10 50.12 50.20 49.85 450,100 49.95 31.00
04-11-09 50.35 50.69 50.25 277,300 50.50 31.34
04-11-08 51.01 51.36 50.95 240,600 51.05 31.68
04-11-05 51.50 51.85 51.40 316,200 51.62 32.03
04-11-04 50.39 51.04 50.25 397,000 51.01 31.66
04-11-03 50.32 50.74 50.12 425,200 50.39 31.27
Date Open High Low Vol Cls adjCls
04-11-02 49.90 50.48 49.70 451,500 50.11 31.10
04-11-01 48.50 49.08 48.50 328,600 48.79 30.28
04-10-29 49.20 49.57 49.20 252,000 49.50 30.72
04-10-28 48.90 49.86 48.90 476,400 49.79 30.90
04-10-27 47.55 48.46 47.50 185,200 48.40 30.04
04-10-26 47.47 47.70 47.29 174,700 47.65 29.57
04-10-25 48.09 48.16 47.80 117,700 48.03 29.81
04-10-22 48.54 48.55 48.20 114,000 48.20 29.91
04-10-21 48.49 48.79 48.38 206,100 48.70 30.22
Date Open High Low Vol Cls adjCls
04-10-20 48.27 48.63 48.13 150,000 48.52 30.11
04-10-19 48.55 49.15 48.52 202,900 48.52 30.11
04-10-18 47.50 47.84 47.33 323,400 47.79 29.66
04-10-15 48.00 48.20 47.82 148,200 47.90 29.73
04-10-14 48.30 48.30 47.65 152,800 47.67 29.58
04-10-13 48.20 48.39 47.92 168,300 47.97 29.77
04-10-12 48.55 48.58 48.07 129,600 48.41 30.04
04-10-11 49.05 49.27 49.00 123,900 49.04 30.43
04-10-08 48.86 49.23 48.78 138,300 48.82 30.30
Date Open High Low Vol Cls adjCls
04-10-07 48.65 48.81 48.28 212,200 48.30 29.97
04-10-06 49.27 49.49 48.98 151,000 49.49 30.71
04-10-05 49.24 49.27 48.70 102,600 48.70 30.22
04-10-04 48.80 49.15 48.76 186,700 48.78 30.27
04-10-01 47.60 48.13 47.42 188,800 47.97 29.77
04-09-30 46.52 47.35 46.52 138,000 47.16 29.27
04-09-29 46.03 46.45 46.00 170,100 46.45 28.83
04-09-28 46.20 46.62 46.19 202,300 46.60 28.92
04-09-27 46.35 46.74 46.24 270,400 46.40 28.79
Date Open High Low Vol Cls adjCls
04-09-24 46.00 46.06 45.76 246,700 45.90 28.48
04-09-23 47.08 47.08 46.77 273,400 46.80 29.04
04-09-22 47.22 47.22 46.78 306,600 46.88 29.09
04-09-21 47.75 48.07 47.61 242,200 47.90 29.73
04-09-20 47.79 47.96 47.62 386,100 47.82 29.68
04-09-17 47.82 48.02 47.50 255,300 47.83 29.68
04-09-16 47.30 47.65 47.21 310,500 47.36 29.39
04-09-15 48.06 48.07 47.64 298,600 47.82 29.68
04-09-14 48.50 48.90 48.45 183,100 48.68 30.21
Date Open High Low Vol Cls adjCls
04-09-13 47.99 48.33 47.81 241,200 47.94 29.75
04-09-10 47.00 47.40 46.90 230,800 47.26 29.33
04-09-09 47.30 47.57 47.02 403,800 47.40 29.42
04-09-08 48.50 48.65 48.25 252,900 48.30 29.97
04-09-07 48.50 49.00 48.46 526,900 48.76 30.26
04-09-03 47.50 47.59 46.95 507,600 47.09 29.22
04-09-02 47.80 48.27 47.68 493,900 48.20 29.91
04-09-01 47.94 48.28 47.90 543,100 48.02 29.80
04-08-31 47.70 48.03 47.65 613,500 47.97 29.77
Date Open High Low Vol Cls adjCls
04-08-30 48.30 48.30 47.75 152,400 47.75 29.63
04-08-27 48.05 48.36 47.60 207,900 48.16 29.89
04-08-26 47.85 47.90 47.48 125,200 47.67 29.58
04-08-25 47.58 47.96 47.25 182,800 47.80 29.66
04-08-24 47.57 48.01 47.50 161,700 47.50 29.48
04-08-23 47.50 47.60 47.13 141,700 47.18 29.28
04-08-20 46.95 47.49 46.80 152,400 47.26 29.33
04-08-19 46.97 47.05 46.59 248,200 46.70 28.98
04-08-18 46.30 46.98 46.30 189,600 46.90 29.10
Date Open High Low Vol Cls adjCls
04-08-17 46.18 46.20 45.92 331,500 46.05 28.58
04-08-16 45.05 46.09 45.05 195,300 45.97 28.53
04-08-13 44.76 44.90 44.44 287,100 44.89 27.86
04-08-12 46.11 46.20 45.78 212,500 45.89 28.48
04-08-11 46.50 46.56 45.98 284,500 46.30 28.73
04-08-10 46.21 46.59 46.17 371,800 46.49 28.85
04-08-09 46.35 46.60 46.18 171,300 46.46 28.83
04-08-06 46.40 46.61 45.92 211,800 46.17 28.65
04-08-05 47.24 47.30 46.62 194,700 46.64 28.94
Date Open High Low Vol Cls adjCls
04-08-04 47.62 48.27 47.56 194,800 48.17 29.89
04-08-03 48.99 48.99 48.48 101,500 48.53 30.12
04-08-02 48.85 49.15 48.75 309,600 49.03 30.43
04-07-30 48.95 49.39 48.70 223,800 49.00 30.41
04-07-29 48.00 48.35 47.80 259,900 48.18 29.90
04-07-28 49.10 49.18 48.60 165,700 48.98 30.40
04-07-27 49.00 49.09 48.66 122,200 49.00 30.41
04-07-26 49.15 49.20 48.70 96,000 48.73 30.24
04-07-23 49.58 49.69 49.00 331,600 49.07 30.45
Date Open High Low Vol Cls adjCls
04-07-22 50.00 50.47 49.80 124,500 50.41 31.28
04-07-21 50.72 50.73 49.64 211,200 49.64 30.81
04-07-20 50.55 51.28 50.50 121,500 51.01 31.66
04-07-19 51.05 51.05 50.62 95,800 50.74 31.49
04-07-16 51.20 51.20 50.62 153,400 50.81 31.53
04-07-15 51.25 51.55 51.18 187,900 51.33 31.85
04-07-14 52.00 52.32 51.46 188,100 51.50 31.96
04-07-13 52.23 52.78 52.20 125,100 52.66 32.68
04-07-12 52.50 52.50 51.66 241,900 51.91 32.21
Date Open High Low Vol Cls adjCls
04-07-09 52.15 52.44 51.86 171,400 52.08 32.32
04-07-08 51.92 52.10 51.53 275,500 51.58 32.01
04-07-07 52.25 52.78 52.25 201,600 52.75 32.74
04-07-06 52.24 52.40 51.85 217,800 52.13 32.35
04-07-02 52.54 53.10 52.52 210,600 52.77 32.75
04-07-01 53.34 53.35 52.58 265,900 52.79 32.76
04-06-30 52.75 53.45 52.75 194,100 53.40 33.14
04-06-29 53.00 53.00 52.67 85,900 52.94 32.85
04-06-28 53.13 53.39 52.55 144,900 52.84 32.79
Date Open High Low Vol Cls adjCls
04-06-25 52.75 53.25 52.64 127,600 53.05 32.92
04-06-24 53.30 53.30 52.90 126,900 53.09 32.80
04-06-23 51.90 52.35 51.67 351,100 52.32 32.33
04-06-22 51.89 52.06 51.63 94,300 52.02 32.14
04-06-21 52.10 52.40 51.81 76,200 51.90 32.07
04-06-18 51.81 52.30 51.81 116,100 52.10 32.19
04-06-17 52.00 52.14 51.71 113,800 51.85 32.04
04-06-16 52.15 52.55 52.10 70,800 52.41 32.38
04-06-15 51.50 52.28 51.50 198,700 52.15 32.22
Date Open High Low Vol Cls adjCls
04-06-14 51.25 51.40 50.60 128,500 50.65 31.30
04-06-10 52.55 52.60 52.20 111,700 52.39 32.37
04-06-09 52.55 52.70 51.61 348,100 51.62 31.90
04-06-08 52.70 52.90 52.20 178,800 52.80 32.62
04-06-07 52.16 52.86 51.87 336,100 52.59 32.49
04-06-04 50.41 50.68 50.40 220,200 50.56 31.24
04-06-03 49.28 49.50 49.15 108,600 49.15 30.37
04-06-02 49.35 50.05 49.35 135,900 49.76 30.75
04-06-01 49.52 49.74 49.00 196,000 49.12 30.35
Date Open High Low Vol Cls adjCls
04-05-28 49.50 49.70 49.30 373,900 49.56 30.62
04-05-27 50.00 50.32 49.96 276,300 50.05 30.93
04-05-26 49.40 49.64 49.27 179,200 49.45 30.55
04-05-25 48.30 49.12 48.17 192,400 49.09 30.33
04-05-24 49.00 49.08 48.42 268,500 48.43 29.92
04-05-21 48.55 48.87 48.50 143,400 48.57 30.01
04-05-20 47.25 47.50 47.05 216,100 47.30 29.23
04-05-19 48.45 48.92 48.01 192,400 48.18 29.77
04-05-18 48.00 48.38 47.70 381,300 48.20 29.78
Date Open High Low Vol Cls adjCls
04-05-17 47.88 47.88 46.92 479,200 47.49 29.34
04-05-14 48.55 48.68 47.99 604,600 48.13 29.74
04-05-13 48.92 49.32 48.64 276,600 49.21 30.41
04-05-12 50.37 50.50 49.62 171,600 50.50 31.20
04-05-11 49.75 50.55 49.64 237,900 50.37 31.12
04-05-10 49.60 50.00 49.22 284,400 49.79 30.76
04-05-07 51.30 51.55 51.02 246,100 51.04 31.54
04-05-06 52.10 52.55 51.30 215,100 51.55 31.85
04-05-05 53.50 53.94 53.16 213,300 53.25 32.90
Date Open High Low Vol Cls adjCls
04-05-04 52.30 53.72 52.30 179,500 53.40 32.99
04-05-03 52.45 52.90 52.35 87,400 52.55 32.47
04-04-30 52.40 52.95 51.78 223,000 52.31 32.32
04-04-29 52.14 52.34 51.10 193,600 51.57 31.86
04-04-28 52.79 52.95 51.74 200,800 51.89 32.06
04-04-27 52.50 52.94 52.46 208,500 52.77 32.61
04-04-26 52.50 52.65 51.93 194,400 52.01 32.14
04-04-23 52.00 52.63 52.00 234,700 52.15 32.22
04-04-22 49.93 51.45 49.93 368,700 51.35 31.73
Date Open High Low Vol Cls adjCls
04-04-21 49.53 49.85 49.40 232,600 49.85 30.80
04-04-20 51.15 51.69 51.00 344,800 51.01 31.52
04-04-19 50.50 50.70 50.05 155,500 50.69 31.32
04-04-16 49.75 50.27 49.70 285,400 50.11 30.96
04-04-15 48.90 49.05 48.55 294,900 48.75 30.12
04-04-14 49.90 49.93 49.30 172,000 49.47 30.57
04-04-13 50.23 50.54 49.85 256,600 49.96 30.87
04-04-12 51.39 51.60 51.33 118,800 51.55 31.85
04-04-08 52.30 52.40 51.80 160,300 51.80 32.01
Date Open High Low Vol Cls adjCls
04-04-07 51.70 52.41 51.70 218,100 51.75 31.98
04-04-06 51.79 51.83 51.30 248,200 51.80 32.01
04-04-05 52.00 53.09 51.97 263,700 53.09 32.80
04-04-02 51.10 51.97 51.10 350,100 51.75 31.98
04-04-01 51.00 51.85 51.00 276,600 51.47 31.80
04-03-31 51.99 51.99 51.50 143,100 51.80 32.01
04-03-30 51.10 52.25 51.10 244,000 52.02 32.14
04-03-29 51.20 52.17 51.20 250,600 51.90 32.07
04-03-26 50.00 50.50 49.90 136,200 50.11 30.96
Date Open High Low Vol Cls adjCls
04-03-25 48.40 49.50 48.25 277,200 49.45 30.55
04-03-24 48.29 48.45 47.99 91,500 48.20 29.78
04-03-23 48.07 48.41 47.92 127,600 48.28 29.83
04-03-22 47.82 47.82 47.10 269,400 47.20 29.16
04-03-19 48.60 48.97 48.45 191,500 48.51 29.97
04-03-18 49.00 49.40 49.00 155,500 49.20 30.40
04-03-17 48.50 49.35 48.50 442,000 49.19 30.39
04-03-16 47.67 47.90 47.31 209,400 47.75 29.50
04-03-15 48.05 48.05 47.30 280,900 47.42 29.30
Date Open High Low Vol Cls adjCls
04-03-12 47.40 48.22 47.40 228,700 48.14 29.74
04-03-11 47.00 47.35 46.68 316,800 46.68 28.84
04-03-10 49.52 49.52 48.65 156,600 48.70 30.09
04-03-09 49.76 49.85 49.00 495,700 49.50 30.59
04-03-08 50.25 50.57 49.76 293,200 49.76 30.75
04-03-05 49.53 50.45 49.52 209,200 50.18 31.01
04-03-04 49.50 49.67 49.35 136,300 49.53 30.60
04-03-03 50.20 50.43 50.05 192,900 50.20 31.02
04-03-02 50.25 50.48 50.10 235,000 50.29 31.07
Date Open High Low Vol Cls adjCls
04-03-01 50.15 50.44 48.27 292,300 50.23 31.04
04-02-27 48.79 49.50 48.79 244,500 49.15 30.37
04-02-26 48.37 48.57 48.10 301,800 48.33 29.86
04-02-25 48.36 48.65 48.20 427,800 48.37 29.89
04-02-24 48.40 48.66 47.85 463,000 48.35 29.87
04-02-23 49.50 49.53 48.72 228,400 48.72 30.10
04-02-20 49.24 49.24 48.49 252,600 48.90 30.21
04-02-19 49.25 49.38 48.80 267,900 48.82 30.17
04-02-18 48.25 48.25 47.90 367,600 48.10 29.72
Date Open High Low Vol Cls adjCls
04-02-17 49.25 49.26 48.87 228,400 49.00 30.28
04-02-13 48.50 48.95 48.40 193,500 48.75 30.12
04-02-12 47.55 47.75 47.36 348,100 47.60 29.41
04-02-11 48.50 49.19 48.50 225,700 49.10 30.34
04-02-10 48.30 48.70 48.30 165,600 48.67 30.07
04-02-09 48.50 48.50 48.10 361,200 48.15 29.75
04-02-06 48.15 49.35 48.01 430,900 49.14 30.36
04-02-05 48.55 48.99 48.50 382,200 48.80 30.15
04-02-04 49.60 49.80 49.10 195,000 49.20 30.40
Date Open High Low Vol Cls adjCls
04-02-03 49.50 49.90 49.45 280,800 49.66 30.68
04-02-02 51.00 51.20 50.60 202,200 50.80 31.39
04-01-30 51.15 51.90 50.77 226,900 51.18 31.62
04-01-29 52.47 52.63 51.30 382,200 51.67 31.93
04-01-28 52.40 52.51 51.08 312,100 51.09 31.57
04-01-27 51.00 51.30 50.81 340,200 50.85 31.42
04-01-26 49.25 49.90 49.00 239,700 49.90 30.83
04-01-23 48.90 49.20 48.35 228,400 48.51 29.97
04-01-22 49.00 49.24 48.90 342,900 48.98 30.26
Date Open High Low Vol Cls adjCls
04-01-21 48.10 48.74 47.73 256,300 48.46 29.94
04-01-20 48.24 48.43 47.99 544,600 48.02 29.67
04-01-16 46.80 47.40 46.70 596,100 47.25 29.19
04-01-15 47.20 47.84 47.10 369,900 47.55 29.38
04-01-14 48.19 48.41 48.02 211,200 48.40 29.91
04-01-13 48.05 48.05 47.30 243,000 47.49 29.34
04-01-12 48.60 49.10 48.27 208,900 49.08 30.33
04-01-09 48.55 49.25 48.44 292,600 48.45 29.94
04-01-08 47.89 48.45 47.81 220,200 48.30 29.84
Date Open High Low Vol Cls adjCls
04-01-07 47.80 48.18 47.25 446,400 47.90 29.60
04-01-06 48.20 48.54 48.00 169,500 48.53 29.99
04-01-05 47.78 48.13 47.55 249,100 48.12 29.73
04-01-02 47.80 48.14 47.65 133,300 47.65 29.44
03-12-31 47.30 47.66 47.22 104,700 47.64 29.44
03-12-30 46.75 47.70 46.75 298,500 47.70 29.47
03-12-29 45.62 46.10 45.50 400,800 46.09 28.48
03-12-26 45.80 46.05 45.70 88,900 45.79 28.26
03-12-24 45.90 46.03 45.52 138,400 45.93 28.26
Date Open High Low Vol Cls adjCls
03-12-23 46.37 46.60 46.18 172,200 46.44 28.57
03-12-22 45.75 46.24 45.65 332,800 46.12 28.37
03-12-19 45.44 45.44 44.55 383,100 44.65 27.47
03-12-18 44.00 45.18 43.90 326,500 45.18 27.80
03-12-17 43.90 44.19 43.60 449,700 44.01 27.08
03-12-16 45.00 45.32 44.45 425,400 45.19 27.80
03-12-15 46.50 46.50 45.52 331,800 45.53 28.01
03-12-12 45.20 45.22 44.78 170,800 45.18 27.80
03-12-11 44.50 45.38 44.22 473,200 45.15 27.78
Date Open High Low Vol Cls adjCls
03-12-10 44.30 44.30 43.55 404,800 43.95 27.04
03-12-09 45.48 45.50 44.60 234,100 44.67 27.48
03-12-08 46.00 46.70 45.84 234,100 46.53 28.63
03-12-05 47.35 47.35 46.48 166,200 46.48 28.59
03-12-04 47.64 47.99 47.40 236,400 47.57 29.27
03-12-03 46.95 47.25 46.60 343,600 46.60 28.67
03-12-02 47.08 47.70 46.77 664,500 47.32 29.11
03-12-01 47.55 47.88 47.55 245,200 47.75 29.38
03-11-28 46.70 46.78 46.52 80,400 46.65 28.70
Date Open High Low Vol Cls adjCls
03-11-26 46.85 46.85 46.26 146,800 46.55 28.64
03-11-25 45.50 45.92 45.40 385,200 45.75 28.15
03-11-24 46.10 46.78 46.05 351,300 46.78 28.78
03-11-21 45.68 45.78 45.45 191,800 45.60 28.05
03-11-20 45.50 45.88 44.90 910,300 45.26 27.84
03-11-19 43.40 44.40 43.35 645,300 44.39 27.31
03-11-18 45.23 45.42 44.75 306,600 45.20 27.81
03-11-17 45.50 45.50 44.58 266,500 45.23 27.83
03-11-14 46.80 47.11 46.25 196,200 46.25 28.45
Date Open High Low Vol Cls adjCls
03-11-13 47.15 47.25 46.90 288,600 47.03 28.93
03-11-12 45.10 46.49 45.10 632,400 46.41 28.55
03-11-11 47.04 47.09 46.70 283,600 46.90 28.85
03-11-10 48.15 48.90 47.85 337,000 47.85 29.44
03-11-07 47.18 48.01 47.18 387,700 47.59 29.28
03-11-06 46.25 47.31 46.25 645,400 47.07 28.96
03-11-05 48.10 48.40 47.43 532,300 48.40 29.78
03-11-04 49.80 50.30 49.65 302,500 49.65 30.54
03-11-03 49.30 49.65 49.30 302,100 49.49 30.45
Date Open High Low Vol Cls adjCls
03-10-31 48.91 49.14 48.56 224,200 48.95 30.11
03-10-30 50.80 51.30 50.60 274,600 51.00 31.38
03-10-29 50.20 50.41 49.82 211,900 50.15 30.85
03-10-28 48.70 49.30 48.67 232,000 49.30 30.33
03-10-27 49.05 49.35 49.00 161,800 49.08 30.19
03-10-24 48.94 49.00 48.26 357,700 48.52 29.85
03-10-23 48.60 48.84 48.52 373,300 48.84 30.05
03-10-22 50.30 50.30 49.60 250,200 49.65 30.54
03-10-21 49.40 50.30 48.83 603,100 50.05 30.79
Date Open High Low Vol Cls adjCls
03-10-20 49.35 49.80 49.35 704,800 49.67 30.56
03-10-17 49.55 49.55 48.60 405,600 48.63 29.92
03-10-16 49.93 50.55 49.75 299,200 50.38 30.99
03-10-15 50.00 50.15 49.20 375,900 49.25 30.30
03-10-14 50.00 50.44 49.88 180,700 50.41 31.01
03-10-13 49.65 49.76 49.36 215,100 49.65 30.54
03-10-10 49.40 49.42 49.10 145,900 49.25 30.30
03-10-09 48.01 49.23 48.01 385,600 48.92 30.10
03-10-08 48.00 48.00 47.49 420,600 47.49 29.22
Date Open High Low Vol Cls adjCls
03-10-07 50.20 50.25 49.65 260,400 49.95 30.73
03-10-06 50.45 50.95 50.10 112,600 50.64 31.15
03-10-03 49.26 50.49 49.26 599,500 50.20 30.88
03-10-02 48.45 48.46 47.91 460,900 47.97 29.51
03-10-01 48.55 49.19 48.30 550,800 49.10 30.21
03-09-30 49.35 49.35 48.41 225,600 48.72 29.97
03-09-29 48.52 49.35 48.37 182,500 49.35 30.36
03-09-26 47.99 48.60 47.80 217,600 48.18 29.64
03-09-25 48.00 48.48 47.75 214,200 47.79 29.40
Date Open High Low Vol Cls adjCls
03-09-24 50.23 50.30 49.11 163,900 49.12 30.22
03-09-23 50.00 50.39 49.85 315,600 50.35 30.98
03-09-22 50.15 50.51 49.91 390,100 50.00 30.76
03-09-19 53.00 53.00 52.12 395,500 52.25 32.14
03-09-18 52.25 52.96 52.16 270,000 52.95 32.58
03-09-17 52.50 52.71 52.10 302,700 52.20 32.11
03-09-16 51.10 52.07 51.00 288,100 51.85 31.90
03-09-15 50.55 50.58 50.26 118,300 50.35 30.98
03-09-12 50.25 50.62 50.01 166,000 50.40 31.01
Date Open High Low Vol Cls adjCls
03-09-11 48.65 49.59 48.61 181,000 49.40 30.39
03-09-10 50.90 50.90 49.60 235,200 49.60 30.51
03-09-09 50.44 51.10 50.44 265,900 50.70 31.19
03-09-08 49.45 49.85 49.40 387,100 49.80 30.64
03-09-05 48.75 49.19 48.32 572,200 48.60 29.90
03-09-04 48.42 48.69 48.28 377,800 48.59 29.89
03-09-03 50.77 50.85 50.23 368,200 50.32 30.96
03-09-02 49.45 50.35 49.45 401,200 50.27 30.93
03-08-29 48.25 48.60 48.20 135,900 48.46 29.81
Date Open High Low Vol Cls adjCls
03-08-28 47.55 48.15 47.55 426,100 48.13 29.61
03-08-27 47.78 47.95 47.65 177,900 47.86 29.44
03-08-26 48.08 48.30 47.76 308,700 48.30 29.71
03-08-25 48.09 48.21 47.90 211,600 48.08 29.58
03-08-22 48.01 48.51 48.00 242,800 48.09 29.59
03-08-21 48.91 49.49 48.85 192,900 49.42 30.40
03-08-20 48.75 48.95 48.59 165,100 48.60 29.90
03-08-19 48.50 48.74 48.26 179,700 48.49 29.83
03-08-18 47.24 47.45 47.05 198,400 47.42 29.17
Date Open High Low Vol Cls adjCls
03-08-15 46.90 47.40 46.90 75,300 47.24 29.06
03-08-14 47.35 48.19 47.35 148,600 48.10 29.59
03-08-13 47.12 47.64 47.12 158,200 47.20 29.04
03-08-12 47.59 47.59 47.20 192,000 47.45 29.19
03-08-11 47.70 47.99 47.53 253,000 47.76 29.38
03-08-08 46.65 47.03 46.52 248,400 46.91 28.86
03-08-07 46.55 47.01 46.52 102,900 46.78 28.78
03-08-06 46.20 46.46 46.03 298,000 46.30 28.48
03-08-05 46.00 46.90 46.00 308,800 46.15 28.39
Date Open High Low Vol Cls adjCls
03-08-04 46.89 46.92 46.53 247,500 46.80 28.79
03-08-01 47.80 48.15 47.80 360,100 48.06 29.57
03-07-31 48.91 49.57 48.84 568,500 49.01 30.15
03-07-30 47.40 47.63 47.20 83,700 47.38 29.15
03-07-29 48.05 48.35 47.81 162,400 47.88 29.46
03-07-28 47.24 47.54 47.02 212,500 47.40 29.16
03-07-25 46.23 47.90 46.23 152,400 47.80 29.41
03-07-24 46.52 47.31 46.29 334,000 46.29 28.48
03-07-23 46.20 46.31 45.65 318,400 46.29 28.48
Date Open High Low Vol Cls adjCls
03-07-22 45.76 46.68 45.76 392,200 46.68 28.72
03-07-21 46.55 46.65 45.55 557,800 45.86 28.21
03-07-18 47.25 47.35 46.82 606,000 47.15 29.01
03-07-17 47.26 48.11 47.10 856,900 47.60 29.28
03-07-16 48.70 49.57 48.70 586,900 49.34 30.35
03-07-15 48.85 48.96 48.17 317,500 48.49 29.83
03-07-14 48.82 49.78 48.66 499,900 49.08 30.19
03-07-11 47.50 48.53 47.50 421,800 48.25 29.68
03-07-10 48.99 49.15 48.52 410,100 48.58 29.89
Date Open High Low Vol Cls adjCls
03-07-09 49.70 50.17 49.61 531,000 49.91 30.70
03-07-08 50.94 51.24 50.74 348,000 51.10 31.44
03-07-07 50.58 52.12 50.58 451,200 52.02 32.00
03-07-03 49.80 49.99 49.45 203,200 49.50 30.45
03-07-02 47.75 48.95 47.75 115,300 48.59 29.89
03-07-01 45.92 47.21 45.92 158,800 47.20 29.04
03-06-30 46.00 46.34 45.65 135,300 45.65 28.08
03-06-27 46.12 46.50 46.01 84,400 46.10 28.36
03-06-26 46.14 47.14 45.85 113,500 46.12 28.37
Date Open High Low Vol Cls adjCls
03-06-25 46.63 46.85 46.00 74,500 46.00 28.30
03-06-24 46.05 46.85 46.00 123,100 46.71 28.66
03-06-23 47.30 47.30 46.29 255,900 46.60 28.59
03-06-20 47.46 47.65 47.27 217,000 47.48 29.13
03-06-19 47.80 48.09 47.31 134,400 47.41 29.09
03-06-18 48.22 48.42 47.57 200,200 48.20 29.57
03-06-17 48.80 48.86 48.33 493,600 48.41 29.70
03-06-16 46.41 46.90 46.23 130,300 46.81 28.72
03-06-13 47.00 47.06 46.67 315,700 46.71 28.66
Date Open High Low Vol Cls adjCls
03-06-12 47.00 47.15 46.70 84,900 46.86 28.75
03-06-11 46.06 46.77 45.96 185,400 46.62 28.60
03-06-10 43.81 44.25 43.76 400,500 44.21 27.12
03-06-09 44.15 44.21 43.65 82,000 43.76 26.85
03-06-06 44.40 44.60 43.90 131,500 43.91 26.94
03-06-05 43.00 43.00 42.66 94,200 43.00 26.38
03-06-04 43.30 43.57 43.25 223,300 43.50 26.69
03-06-03 43.66 44.19 43.56 206,200 44.09 27.05
03-06-02 43.50 44.53 43.50 256,800 43.88 26.92
Date Open High Low Vol Cls adjCls
03-05-30 42.10 43.00 42.00 142,500 42.74 26.22
03-05-29 41.55 42.45 41.55 122,500 42.07 25.81
03-05-28 40.53 41.25 40.53 122,100 41.10 25.22
03-05-27 40.60 40.93 40.41 138,300 40.93 25.11
03-05-23 41.15 41.30 40.87 58,500 41.10 25.22
03-05-22 39.90 40.65 39.84 84,600 40.55 24.88
03-05-21 39.50 39.72 39.48 86,700 39.61 24.30
03-05-20 40.25 40.68 40.25 68,400 40.58 24.90
03-05-19 40.05 40.33 39.84 67,300 39.84 24.44
Date Open High Low Vol Cls adjCls
03-05-16 40.27 40.30 39.87 74,100 40.15 24.63
03-05-15 40.25 40.50 40.23 135,000 40.42 24.80
03-05-14 40.71 40.71 40.07 69,400 40.31 24.73
03-05-13 40.90 41.15 40.77 150,100 40.98 25.14
03-05-12 41.50 41.85 41.48 433,600 41.73 25.60
03-05-09 42.10 42.50 41.89 127,500 42.49 26.07
03-05-08 41.00 41.10 40.80 117,900 40.81 25.04
03-05-07 42.00 42.00 41.50 81,300 41.63 25.54
03-05-06 41.82 42.70 41.82 303,300 42.42 26.03
Date Open High Low Vol Cls adjCls
03-05-05 41.05 41.70 41.05 192,400 41.17 25.26
03-05-02 40.00 41.40 40.00 172,500 41.05 25.19
03-05-01 39.86 39.95 39.48 136,600 39.76 24.39
03-04-30 39.80 40.32 39.80 150,000 40.11 24.61
03-04-29 39.55 39.72 39.10 114,400 39.55 24.26
03-04-28 39.25 39.65 39.00 102,400 39.65 24.33
03-04-25 38.75 38.75 38.41 218,200 38.55 23.65
03-04-24 37.60 37.78 37.18 204,100 37.28 22.87
03-04-23 35.80 36.74 35.75 435,100 36.59 22.45
Date Open High Low Vol Cls adjCls
03-04-22 35.17 35.79 35.02 122,100 35.79 21.96
03-04-21 35.02 35.30 35.01 56,400 35.16 21.57
03-04-17 35.23 35.25 34.95 94,300 35.25 21.63
03-04-16 35.00 35.44 35.00 81,900 35.17 21.58
03-04-15 34.80 35.20 34.70 95,500 35.05 21.50
03-04-14 34.14 34.48 34.00 262,500 34.48 21.15
03-04-11 34.40 34.80 34.19 230,700 34.49 21.16
03-04-10 35.50 35.52 35.25 177,600 35.50 21.78
03-04-09 35.35 35.50 35.15 61,300 35.26 21.63
Date Open High Low Vol Cls adjCls
03-04-08 35.90 35.91 35.30 92,200 35.35 21.69
03-04-07 36.05 36.45 36.05 132,700 36.14 22.17
03-04-04 35.85 35.85 35.45 101,200 35.64 21.87
03-04-03 36.10 36.26 35.85 126,900 36.10 22.15
03-04-02 35.61 36.44 35.61 217,200 36.10 22.15
03-04-01 35.09 35.50 35.09 85,500 35.44 21.74
03-03-31 35.20 35.21 34.80 113,200 35.09 21.53
03-03-28 35.95 36.10 35.80 94,600 36.05 22.12
03-03-27 36.70 36.90 36.44 67,600 36.86 22.61
Date Open High Low Vol Cls adjCls
03-03-26 36.27 37.04 36.27 151,200 36.70 22.52
03-03-25 36.12 36.53 36.09 122,700 36.37 22.31
03-03-24 37.00 37.19 36.70 204,100 36.72 22.53
03-03-21 36.38 36.60 36.14 121,900 36.60 22.45
03-03-20 35.95 36.33 35.70 171,100 36.28 22.26
03-03-19 36.40 36.64 36.34 107,500 36.53 22.41
03-03-18 36.29 36.49 36.04 199,600 36.32 22.28
03-03-17 35.13 36.25 34.91 129,100 36.24 22.23
03-03-14 35.75 35.80 35.28 133,500 35.44 21.74
Date Open High Low Vol Cls adjCls
03-03-13 34.43 34.74 34.21 137,800 34.71 21.30
03-03-12 33.93 34.50 33.90 124,000 34.42 21.12
03-03-11 33.86 34.04 33.51 172,500 33.73 20.69
03-03-10 34.86 34.93 34.40 77,200 34.46 21.14
03-03-07 34.96 35.15 34.80 162,400 34.95 21.44
03-03-06 35.15 35.35 34.97 153,100 35.21 21.60
03-03-05 35.75 36.04 35.70 82,800 35.81 21.97
03-03-04 36.15 36.28 35.86 142,900 36.04 22.11
03-03-03 36.20 36.60 36.20 107,800 36.40 22.33
Date Open High Low Vol Cls adjCls
03-02-28 36.10 36.28 35.91 80,500 35.95 22.06
03-02-27 35.98 36.21 35.82 97,800 36.06 22.12
03-02-26 35.82 35.98 35.47 93,700 35.48 21.77
03-02-25 35.90 36.21 35.37 112,300 36.10 22.15
03-02-24 36.65 36.65 36.27 108,600 36.31 22.28
03-02-21 36.00 36.43 35.85 80,800 36.32 22.28
03-02-20 36.23 36.60 36.16 135,600 36.43 22.35
03-02-19 36.01 36.06 35.85 151,800 35.98 22.07
03-02-18 35.70 36.26 35.70 318,300 36.16 22.18
Date Open High Low Vol Cls adjCls
03-02-14 35.74 36.40 35.74 126,300 36.40 22.33
03-02-13 35.56 35.75 35.46 129,400 35.64 21.87
03-02-12 35.75 35.95 35.50 230,200 35.60 21.84
03-02-11 35.12 35.42 35.05 84,900 35.10 21.53
03-02-10 35.00 35.40 35.00 156,400 35.20 21.60
03-02-07 35.45 35.49 34.70 89,200 34.78 21.34
03-02-06 35.40 35.40 35.12 150,900 35.23 21.61
03-02-05 35.70 36.00 35.50 176,200 35.63 21.86
03-02-04 34.75 34.80 34.40 198,600 34.79 21.34
Date Open High Low Vol Cls adjCls
03-02-03 35.55 35.80 35.52 155,500 35.63 21.86
03-01-31 35.15 35.57 34.69 189,900 35.40 21.72
03-01-30 35.70 35.85 35.34 156,000 35.36 21.69
03-01-29 35.14 35.14 34.65 201,300 35.09 21.53
03-01-28 35.10 35.25 35.05 291,400 35.24 21.62
03-01-27 35.25 35.26 34.86 266,800 35.05 21.50
03-01-24 36.48 36.48 35.85 249,100 36.15 22.18
03-01-23 37.07 37.83 36.97 117,600 37.63 23.09
03-01-22 37.45 37.50 36.84 116,700 37.12 22.77
Date Open High Low Vol Cls adjCls
03-01-21 37.85 38.04 37.56 107,700 37.66 23.11
03-01-17 38.30 38.30 37.85 98,500 37.95 23.28
03-01-16 38.75 38.80 38.30 76,500 38.72 23.76
03-01-15 38.99 38.99 38.61 117,400 38.77 23.79
03-01-14 38.61 38.95 38.61 69,900 38.95 23.90
03-01-13 38.45 38.68 38.15 148,600 38.55 23.65
03-01-10 38.50 38.65 38.12 151,900 38.50 23.62
03-01-09 37.90 38.54 37.90 109,300 38.42 23.57
03-01-08 38.25 38.25 37.66 157,600 38.03 23.33
Date Open High Low Vol Cls adjCls
03-01-07 38.90 39.10 38.60 78,700 38.78 23.79
03-01-06 38.25 39.35 38.25 197,400 39.13 24.01
03-01-03 37.83 38.23 37.64 179,100 38.15 23.41
03-01-02 37.05 38.06 37.01 216,400 37.83 23.21
02-12-31 36.80 37.19 36.78 121,900 36.85 22.61
02-12-30 37.05 37.39 36.81 93,400 36.91 22.65
02-12-27 37.35 37.50 36.79 147,700 37.05 22.73
02-12-26 37.27 37.60 37.00 178,200 37.20 22.79
02-12-24 37.00 37.15 36.75 64,000 36.85 22.49
Date Open High Low Vol Cls adjCls
02-12-23 35.70 36.75 35.40 180,900 36.22 22.10
02-12-20 35.45 36.15 35.40 234,700 35.90 21.91
02-12-19 36.50 36.71 36.20 126,400 36.42 22.22
02-12-18 36.80 36.90 36.49 269,200 36.61 22.34
02-12-17 37.40 37.72 37.31 169,900 37.45 22.85
02-12-16 38.30 38.60 38.17 91,900 38.60 23.55
02-12-13 38.45 38.51 38.10 124,600 38.30 23.37
02-12-12 38.90 38.99 38.50 159,600 38.70 23.62
02-12-11 38.62 38.85 38.61 216,400 38.84 23.70
Date Open High Low Vol Cls adjCls
02-12-10 38.30 38.70 38.11 115,800 38.63 23.57
02-12-09 38.70 38.95 38.00 191,800 38.05 23.22
02-12-06 38.23 38.64 38.20 119,800 38.40 23.43
02-12-05 37.90 38.25 37.62 178,800 37.98 23.18
02-12-04 38.03 38.05 37.44 114,300 37.55 22.91
02-12-03 38.15 38.22 37.80 124,200 37.99 23.18
02-12-02 37.97 38.10 37.69 235,800 37.90 23.13
02-11-29 39.42 39.42 38.40 183,600 38.45 23.46
02-11-27 39.00 39.50 38.78 104,100 39.42 24.05
Date Open High Low Vol Cls adjCls
02-11-26 38.70 38.70 38.15 118,300 38.30 23.37
02-11-25 38.35 38.70 38.23 153,300 38.70 23.62
02-11-22 38.75 38.80 38.20 144,900 38.50 23.49
02-11-21 39.15 39.70 38.62 170,100 39.50 24.10
02-11-20 37.95 38.38 37.80 197,700 38.25 23.34
02-11-19 38.50 38.79 38.18 119,700 38.46 23.47
02-11-18 38.90 38.92 38.44 109,900 38.44 23.46
02-11-15 38.90 39.43 38.90 91,800 39.17 23.90
02-11-14 38.35 39.01 38.35 104,100 38.90 23.74
Date Open High Low Vol Cls adjCls
02-11-13 37.00 37.97 37.00 154,200 37.85 23.10
02-11-12 37.60 38.23 37.42 170,100 37.90 23.13
02-11-11 36.50 37.20 36.50 126,000 36.86 22.49
02-11-08 37.60 37.68 37.17 66,300 37.55 22.91
02-11-07 37.87 37.88 37.15 177,700 37.33 22.78
02-11-06 38.02 38.45 37.72 97,300 38.45 23.46
02-11-05 38.70 39.20 38.30 485,200 38.75 23.65
02-11-04 38.00 38.35 37.85 120,000 38.05 23.22
02-11-01 36.76 37.85 36.76 174,000 37.85 23.10
Date Open High Low Vol Cls adjCls
02-10-31 37.00 37.00 36.51 87,700 36.76 22.43
02-10-30 35.95 36.67 35.87 201,400 36.53 22.29
02-10-29 35.12 35.35 34.62 360,300 35.20 21.48
02-10-28 35.50 35.60 35.00 87,100 35.12 21.43
02-10-25 34.25 34.85 34.25 138,100 34.75 21.21
02-10-24 34.05 34.17 33.32 169,600 33.58 20.49
02-10-23 33.21 34.05 33.21 118,800 34.05 20.78
02-10-22 33.90 33.90 33.20 147,400 33.22 20.27
02-10-21 33.60 34.65 33.55 87,700 34.50 21.05
Date Open High Low Vol Cls adjCls
02-10-18 33.96 34.15 33.74 146,200 34.10 20.81
02-10-17 33.40 33.73 33.20 149,500 33.60 20.50
02-10-16 32.85 32.93 32.15 129,700 32.37 19.75
02-10-15 32.20 33.15 32.15 177,600 33.15 20.23
02-10-14 31.50 31.50 31.10 83,100 31.45 19.19
02-10-11 30.68 31.76 30.68 132,300 31.66 19.32
02-10-10 30.00 30.60 30.00 108,600 30.60 18.67
02-10-09 30.30 30.70 30.10 120,100 30.24 18.45
02-10-08 30.11 30.50 30.00 168,900 30.40 18.55
Date Open High Low Vol Cls adjCls
02-10-07 30.50 31.01 30.07 129,300 30.15 18.40
02-10-04 32.11 32.42 31.90 68,800 32.00 19.53
02-10-03 31.58 32.04 31.58 70,000 31.73 19.36
02-10-02 31.72 31.95 31.26 138,100 31.33 19.12
02-10-01 32.02 33.24 31.95 136,900 33.21 20.27
02-09-30 32.35 32.44 31.80 295,900 31.87 19.45
02-09-27 33.10 33.25 32.59 89,500 32.82 20.03
02-09-26 33.00 33.00 32.35 162,400 32.60 19.89
02-09-25 32.42 33.25 32.41 100,500 33.15 20.23
Date Open High Low Vol Cls adjCls
02-09-24 32.70 32.75 32.18 179,400 32.50 19.83
02-09-23 33.45 33.45 32.76 137,100 33.20 20.26
02-09-20 33.35 33.69 33.31 113,700 33.59 20.50
02-09-19 34.00 34.00 32.95 90,100 33.06 20.17
02-09-18 34.00 35.15 34.00 179,400 35.00 21.36
02-09-17 34.20 34.60 34.01 95,800 34.02 20.76
02-09-16 34.25 34.33 33.75 210,600 34.31 20.94
02-09-13 33.62 34.28 33.50 186,000 34.26 20.91
02-09-12 34.01 34.12 33.70 117,100 33.72 20.58
Date Open High Low Vol Cls adjCls
02-09-11 33.75 33.89 33.36 72,400 33.48 20.43
02-09-10 33.20 33.57 33.20 96,700 33.55 20.47
02-09-09 32.65 33.25 32.63 81,700 33.11 20.20
02-09-06 32.55 32.91 32.45 147,900 32.64 19.92
02-09-05 33.25 33.25 32.50 97,900 32.55 19.86
02-09-04 32.47 33.04 32.47 132,000 32.85 20.05
02-09-03 33.00 33.21 32.26 127,000 32.86 20.05
02-08-30 34.25 34.67 34.20 46,600 34.24 20.89
02-08-29 34.05 35.20 34.00 91,300 34.79 21.23
Date Open High Low Vol Cls adjCls
02-08-28 35.16 35.16 34.17 162,100 34.30 20.93
02-08-27 36.40 36.40 36.05 92,400 36.15 22.06
02-08-26 36.65 36.97 36.43 128,500 36.70 22.40
02-08-23 36.30 36.34 36.00 63,600 36.17 22.07
02-08-22 36.55 36.65 36.05 111,300 36.40 22.21
02-08-21 36.19 36.65 36.15 124,300 36.55 22.30
02-08-20 36.15 36.39 36.10 70,600 36.10 22.03
02-08-19 35.39 36.50 35.25 223,000 36.15 22.06
02-08-16 35.94 36.42 35.90 231,900 36.05 22.00
Date Open High Low Vol Cls adjCls
02-08-15 35.42 35.90 34.95 265,200 35.69 21.78
02-08-14 34.86 35.70 34.70 190,300 35.42 21.61
02-08-13 35.30 35.49 34.83 95,500 34.86 21.27
02-08-12 36.00 36.10 35.55 276,900 36.01 21.97
02-08-09 35.55 36.30 35.55 103,300 36.20 22.09
02-08-08 34.95 35.25 34.74 190,500 35.05 21.39
02-08-07 34.50 35.05 34.50 204,900 34.95 21.33
02-08-06 32.69 33.59 32.69 177,000 33.04 20.16
02-08-05 33.61 33.65 32.60 124,000 32.62 19.91
Date Open High Low Vol Cls adjCls
02-08-02 33.87 34.28 33.40 141,900 33.71 20.57
02-08-01 33.75 33.75 33.10 113,700 33.20 20.26
02-07-31 33.89 33.99 33.00 150,100 33.90 20.69
02-07-30 33.50 33.78 33.46 113,100 33.75 20.59
02-07-29 31.88 32.64 31.62 276,700 32.59 19.89
02-07-26 31.55 32.50 31.20 152,800 31.85 19.44
02-07-25 33.70 33.70 32.35 116,700 32.85 20.05
02-07-24 32.65 33.90 32.20 199,200 33.70 20.56
02-07-23 34.35 34.96 33.55 172,300 33.65 20.53
Date Open High Low Vol Cls adjCls
02-07-22 34.35 35.10 34.35 195,600 34.55 21.08
02-07-19 35.05 35.20 34.00 135,600 34.35 20.96
02-07-18 36.25 36.68 36.20 88,600 36.25 22.12
02-07-17 35.55 35.80 34.99 212,200 35.46 21.64
02-07-16 34.00 35.02 34.00 397,000 34.35 20.96
02-07-15 35.05 35.52 34.93 165,600 35.50 21.66
02-07-12 36.40 36.95 35.90 106,900 36.15 22.06
02-07-11 36.70 37.34 35.95 165,900 36.90 22.52
02-07-10 37.00 37.35 36.70 196,900 36.74 22.42
Date Open High Low Vol Cls adjCls
02-07-09 37.28 37.60 37.05 250,900 37.10 22.64
02-07-08 37.38 37.56 36.55 237,300 36.78 22.44
02-07-05 37.15 38.60 37.11 120,900 38.40 23.43
02-07-03 37.82 38.40 37.54 121,300 38.15 23.28
02-07-02 37.40 37.70 36.91 159,700 37.16 22.68
02-07-01 37.25 37.74 36.53 87,400 36.53 22.29
02-06-28 37.85 38.20 37.60 95,800 37.83 23.08
02-06-27 35.80 36.51 35.80 84,000 36.45 22.24
02-06-26 35.65 36.25 35.06 222,000 35.69 21.78
Date Open High Low Vol Cls adjCls
02-06-25 36.64 36.65 35.96 106,300 36.00 21.91
02-06-24 36.30 37.50 36.30 169,600 37.01 22.52
02-06-21 35.50 36.00 35.50 153,000 35.55 21.63
02-06-20 36.37 36.58 35.88 210,600 36.04 21.93
02-06-19 37.05 37.05 36.25 142,200 36.25 22.06
02-06-18 36.50 37.02 36.37 84,900 36.85 22.42
02-06-17 36.65 37.15 36.60 137,100 36.96 22.49
02-06-14 37.25 37.25 36.60 150,000 37.06 22.55
02-06-13 38.00 38.05 37.31 73,200 37.36 22.74
Date Open High Low Vol Cls adjCls
02-06-12 37.97 38.46 37.85 145,800 38.20 23.25
02-06-11 37.77 38.50 37.77 175,300 37.94 23.09
02-06-10 38.30 38.33 37.55 93,600 37.62 22.89
02-06-07 38.30 38.70 38.15 112,800 38.53 23.45
02-06-06 39.20 39.20 38.10 104,200 38.30 23.31
02-06-05 39.15 39.35 38.95 153,900 39.29 23.91
02-06-04 39.00 39.60 38.98 132,600 39.45 24.01
02-06-03 39.40 40.00 39.33 210,000 39.33 23.93
02-05-31 39.25 39.44 38.80 110,400 38.80 23.61
Date Open High Low Vol Cls adjCls
02-05-30 39.65 39.65 39.09 208,300 39.10 23.79
02-05-29 39.85 39.95 39.50 105,700 39.50 24.04
02-05-28 39.70 39.75 39.51 91,000 39.70 24.16
02-05-24 39.25 39.35 39.00 71,400 39.10 23.79
02-05-23 38.99 38.99 38.15 170,200 38.45 23.40
02-05-22 39.78 39.95 39.50 138,900 39.85 24.25
02-05-21 40.35 40.59 40.05 124,500 40.35 24.55
02-05-20 40.25 40.40 40.01 100,500 40.05 24.37
02-05-17 40.50 40.68 40.05 131,200 40.40 24.59
Date Open High Low Vol Cls adjCls
02-05-16 40.00 40.50 39.80 75,000 40.34 24.55
02-05-15 39.17 40.40 39.17 99,000 39.71 24.17
02-05-14 38.60 39.25 38.60 172,300 39.08 23.78
02-05-13 38.24 38.55 37.68 105,000 38.40 23.37
02-05-10 38.35 38.44 37.80 61,200 38.18 23.23
02-05-09 38.30 38.72 37.85 72,400 38.00 23.12
02-05-08 38.13 39.10 38.13 96,600 38.77 23.59
02-05-07 37.90 37.90 37.25 76,500 37.30 22.70
02-05-06 38.05 38.81 37.92 57,600 37.95 23.09
Date Open High Low Vol Cls adjCls
02-05-03 38.00 38.40 37.81 59,500 38.38 23.36
02-05-02 38.70 38.70 38.25 51,400 38.31 23.31
02-05-01 38.75 39.25 38.33 109,500 39.17 23.84
02-04-30 38.60 39.21 38.50 145,300 38.86 23.65
02-04-29 39.87 40.17 38.98 58,900 39.35 23.95
02-04-26 41.00 41.00 39.55 132,100 39.78 24.21
02-04-25 39.91 40.56 39.81 146,200 40.31 24.53
02-04-24 39.60 39.96 39.60 130,600 39.71 24.17
02-04-23 39.05 39.50 39.05 118,600 39.20 23.85
Date Open High Low Vol Cls adjCls
02-04-22 38.51 38.82 38.24 120,400 38.45 23.40
02-04-19 37.70 38.30 37.70 190,900 38.06 23.16
02-04-18 37.80 37.95 37.50 73,200 37.50 22.82
02-04-17 38.45 38.45 37.65 64,900 37.94 23.09
02-04-16 37.65 38.33 37.65 104,700 38.15 23.22
02-04-15 37.20 37.54 36.85 171,300 36.90 22.46
02-04-12 36.40 36.75 36.20 51,100 36.66 22.31
02-04-11 36.34 36.34 35.46 206,200 35.65 21.69
02-04-10 36.50 36.50 36.24 102,300 36.34 22.11
Date Open High Low Vol Cls adjCls
02-04-09 37.40 37.40 36.62 95,200 36.68 22.32
02-04-08 37.15 37.79 37.15 61,900 37.71 22.95
02-04-05 38.10 38.37 37.90 140,400 38.00 23.12
02-04-04 38.20 38.24 37.94 161,500 38.10 23.19
02-04-03 38.00 38.14 37.46 147,300 37.80 23.00
02-04-02 36.55 36.96 36.40 113,100 36.60 22.27
02-04-01 36.69 36.69 36.10 195,400 36.40 22.15
02-03-28 37.50 37.56 36.95 102,700 37.15 22.61
02-03-27 36.40 37.19 36.40 94,300 36.99 22.51
Date Open High Low Vol Cls adjCls
02-03-26 36.68 37.49 36.60 79,900 36.87 22.44
02-03-25 37.20 37.20 36.40 77,500 36.50 22.21
02-03-22 37.32 37.49 36.91 84,000 37.30 22.70
02-03-21 36.84 37.32 36.50 93,400 37.32 22.71
02-03-20 37.00 37.05 36.61 82,200 36.84 22.42
02-03-19 38.00 38.12 37.51 122,200 38.01 23.13
02-03-18 36.95 36.96 36.37 116,400 36.56 22.25
02-03-15 36.93 38.00 36.93 111,700 37.61 22.89
02-03-14 37.20 37.75 36.66 250,800 36.72 22.35
Date Open High Low Vol Cls adjCls
02-03-13 37.10 37.10 36.23 112,600 36.30 22.09
02-03-12 35.90 36.49 35.52 133,500 36.20 22.03
02-03-11 36.80 37.00 36.40 201,100 36.74 22.36
02-03-08 37.30 37.95 37.20 233,100 37.65 22.91
02-03-07 38.50 38.78 38.05 158,200 38.40 23.37
02-03-06 36.35 37.75 36.35 158,500 37.57 22.86
02-03-05 37.60 37.60 37.00 187,800 37.38 22.75
02-03-04 37.40 38.85 37.38 155,100 38.40 23.37
02-03-01 35.50 36.63 35.50 182,400 36.59 22.27
Date Open High Low Vol Cls adjCls
02-02-28 34.97 35.13 34.50 221,100 34.64 21.08
02-02-27 33.45 34.50 33.45 96,900 34.06 20.73
02-02-26 33.30 33.70 32.87 154,600 33.40 20.33
02-02-25 34.06 34.45 33.86 148,200 34.40 20.93
02-02-22 34.40 34.40 34.00 227,800 34.20 20.81
02-02-21 33.35 34.30 33.35 180,900 33.45 20.36
02-02-20 32.57 33.23 32.55 86,400 33.23 20.22
02-02-19 32.87 32.91 32.40 103,300 32.57 19.82
02-02-15 34.06 34.06 33.86 97,200 33.96 20.67
Date Open High Low Vol Cls adjCls
02-02-14 34.31 34.61 34.05 106,300 34.31 20.88
02-02-13 34.25 34.60 34.05 151,000 34.25 20.84
02-02-12 32.90 33.30 32.81 63,600 33.00 20.08
02-02-11 32.57 33.22 32.57 112,200 33.15 20.17
02-02-08 32.35 32.68 32.05 159,700 32.39 19.71
02-02-07 31.35 31.90 31.29 199,200 31.60 19.23
02-02-06 31.00 31.05 30.55 55,900 30.75 18.71
02-02-05 31.25 31.25 30.78 161,200 30.79 18.74
02-02-04 32.50 32.50 32.03 183,600 32.15 19.56
Date Open High Low Vol Cls adjCls
02-02-01 33.15 33.15 32.35 213,400 32.56 19.81
02-01-31 33.00 33.25 32.85 94,800 33.16 20.18
02-01-30 31.70 32.50 31.39 196,900 32.41 19.72
02-01-29 32.90 32.90 31.52 214,800 31.90 19.41
02-01-28 32.86 33.59 32.86 116,100 33.35 20.29
02-01-25 33.00 33.14 32.45 210,100 33.05 20.11
02-01-24 32.00 32.65 31.90 117,300 32.09 19.53
02-01-23 31.15 31.89 30.96 228,600 31.45 19.14
02-01-22 32.00 32.01 31.35 183,600 31.37 19.09
Date Open High Low Vol Cls adjCls
02-01-18 32.77 32.77 32.40 150,000 32.63 19.86
02-01-17 32.90 33.14 32.80 269,400 33.11 20.15
02-01-16 33.45 33.45 32.88 121,800 33.00 20.08
02-01-15 34.06 34.28 33.85 148,600 34.05 20.72
02-01-14 34.75 34.75 33.85 116,200 34.08 20.74
02-01-11 34.50 35.15 34.30 153,000 34.97 21.28
02-01-10 34.85 34.85 34.15 200,100 34.46 20.97
02-01-09 35.90 36.60 35.40 153,100 35.45 21.57
02-01-08 35.00 35.49 34.85 181,000 35.17 21.40
Date Open High Low Vol Cls adjCls
02-01-07 36.55 36.55 36.10 115,000 36.30 22.09
02-01-04 36.40 37.20 36.20 101,800 36.91 22.46
02-01-03 35.24 35.72 35.10 129,300 35.57 21.65
02-01-02 35.00 35.24 34.75 75,700 35.20 21.42
01-12-31 34.80 35.46 34.57 74,100 35.06 21.34
01-12-28 34.55 35.24 34.51 83,400 34.92 21.25
01-12-27 34.60 34.85 34.25 222,400 34.77 21.16
01-12-26 33.35 35.04 33.35 262,000 34.60 21.06
01-12-24 35.30 35.39 34.85 87,400 34.85 21.16
Date Open High Low Vol Cls adjCls
01-12-21 35.00 35.50 34.20 229,600 35.27 21.41
01-12-20 35.60 35.60 34.97 107,800 35.22 21.38
01-12-19 35.71 36.09 35.50 78,600 35.81 21.74
01-12-18 35.75 35.98 35.47 243,100 35.81 21.74
01-12-17 34.50 34.60 33.99 298,900 34.49 20.94
01-12-14 34.55 35.08 34.55 99,000 34.81 21.13
01-12-13 35.90 35.90 34.55 167,400 34.60 21.01
01-12-12 36.10 36.39 35.65 134,200 35.90 21.80
01-12-11 35.25 35.99 35.25 152,400 35.70 21.67
Date Open High Low Vol Cls adjCls
01-12-10 34.65 35.10 34.55 283,800 34.60 21.01
01-12-07 35.72 35.72 35.06 139,300 35.45 21.52
01-12-06 35.25 35.75 35.12 133,000 35.72 21.69
01-12-05 35.05 36.25 35.05 117,100 36.07 21.90
01-12-04 33.14 33.70 33.00 83,700 33.70 20.46
01-12-03 32.80 33.35 32.50 142,900 33.14 20.12
01-11-30 33.50 33.98 33.13 99,400 33.90 20.58
01-11-29 32.33 32.94 32.20 165,700 32.89 19.97
01-11-28 33.15 33.30 32.70 104,100 32.77 19.89
Date Open High Low Vol Cls adjCls
01-11-27 34.08 34.50 33.86 148,000 33.95 20.61
01-11-26 33.25 34.50 33.06 213,000 33.80 20.52
01-11-23 32.21 32.60 32.21 87,700 32.51 19.74
01-11-21 32.55 32.87 32.42 173,800 32.75 19.88
01-11-20 32.25 33.25 32.17 267,600 32.21 19.55
01-11-19 32.20 32.90 32.17 118,800 32.72 19.86
01-11-16 32.50 33.20 32.40 138,700 32.57 19.77
01-11-15 31.55 32.30 31.51 182,100 32.15 19.52
01-11-14 30.50 30.83 30.01 327,400 30.12 18.29
Date Open High Low Vol Cls adjCls
01-11-13 29.60 29.80 29.43 137,100 29.69 18.03
01-11-12 29.70 30.20 29.25 63,900 29.98 18.20
01-11-09 29.69 30.24 29.64 117,000 29.86 18.13
01-11-08 30.25 30.55 29.78 217,800 29.84 18.12
01-11-07 30.99 31.00 30.30 141,100 30.36 18.43
01-11-06 30.40 30.79 30.31 152,200 30.79 18.69
01-11-05 29.10 30.19 29.10 88,900 30.04 18.24
01-11-02 29.40 29.40 28.70 174,700 29.06 17.64
01-11-01 29.29 29.75 29.05 78,100 29.50 17.91
Date Open High Low Vol Cls adjCls
01-10-31 29.30 29.98 29.23 67,900 29.27 17.77
01-10-30 29.35 29.50 29.00 149,200 29.20 17.73
01-10-29 31.14 31.24 30.30 139,500 30.32 18.41
01-10-26 31.50 31.96 31.33 187,300 31.34 19.03
01-10-25 32.46 33.35 32.20 232,600 33.32 20.23
01-10-24 32.42 33.09 32.42 115,300 32.66 19.83
01-10-23 32.48 32.69 32.10 157,200 32.17 19.53
01-10-22 32.61 32.61 32.10 93,100 32.53 19.75
01-10-19 32.50 32.88 32.20 165,900 32.61 19.80
Date Open High Low Vol Cls adjCls
01-10-18 32.50 32.60 32.01 117,700 32.41 19.68
01-10-17 34.30 34.50 33.41 146,200 33.41 20.28
01-10-16 32.00 32.65 31.99 152,700 32.60 19.79
01-10-15 31.60 31.60 30.90 78,400 31.06 18.86
01-10-12 32.20 32.43 31.40 140,500 31.76 19.28
01-10-11 31.10 32.00 31.02 201,100 32.00 19.43
01-10-10 29.75 30.40 29.50 85,500 29.50 17.91
01-10-09 30.45 30.65 30.13 76,200 30.25 18.37
01-10-08 31.24 31.25 30.61 148,000 31.02 18.83
Date Open High Low Vol Cls adjCls
01-10-05 30.75 31.30 30.40 150,000 30.99 18.81
01-10-04 31.00 31.43 30.80 186,700 31.00 18.82
01-10-03 30.63 31.22 29.95 109,000 31.22 18.95
01-10-02 30.30 30.70 30.26 234,400 30.62 18.59
01-10-01 28.75 28.85 28.56 118,900 28.70 17.42
01-09-28 27.56 27.56 26.99 100,300 27.10 16.45
01-09-27 26.80 27.64 26.75 209,100 27.56 16.73
01-09-26 28.10 28.10 27.30 89,700 27.58 16.74
01-09-25 29.15 29.15 28.40 113,100 28.71 17.43
Date Open High Low Vol Cls adjCls
01-09-24 27.60 28.50 27.52 322,000 27.95 16.97
01-09-21 27.25 27.25 26.41 163,800 26.48 16.08
01-09-20 28.20 28.30 27.50 209,500 27.86 16.91
01-09-19 28.25 28.40 27.15 182,400 27.64 16.78
01-09-18 27.26 27.65 26.85 81,700 26.85 16.30
01-09-17 25.00 27.50 25.00 123,600 27.22 16.53
01-09-10 28.65 29.37 28.61 130,900 29.06 17.64
01-09-07 29.25 29.35 28.85 99,300 29.00 17.61
01-09-06 28.80 28.97 28.42 260,800 28.49 17.30
Date Open High Low Vol Cls adjCls
01-09-05 30.00 30.01 29.21 184,300 29.60 17.97
01-09-04 31.10 32.00 30.86 379,000 31.15 18.91
01-08-31 29.88 30.44 29.75 94,500 30.42 18.47
01-08-30 30.16 30.52 30.00 149,100 30.16 18.31
01-08-29 30.71 30.91 30.40 81,700 30.41 18.46
01-08-28 31.00 31.25 30.76 114,700 30.81 18.71
01-08-27 30.35 30.70 30.35 71,800 30.53 18.54
01-08-24 30.35 30.60 30.22 195,300 30.60 18.58
01-08-23 31.25 31.30 30.70 180,700 30.77 18.68
Date Open High Low Vol Cls adjCls
01-08-22 32.30 32.53 32.01 113,200 32.50 19.73
01-08-21 31.90 32.45 31.90 141,700 32.09 19.48
01-08-20 31.75 32.05 31.50 66,400 31.79 19.30
01-08-17 32.00 32.00 31.35 194,800 31.50 19.12
01-08-16 33.10 34.05 33.10 219,000 34.05 20.67
01-08-15 35.10 35.49 35.01 96,900 35.16 21.35
01-08-14 34.75 35.45 34.75 63,100 35.10 21.31
01-08-13 34.00 34.85 34.00 103,800 34.60 21.01
01-08-10 34.30 34.81 34.19 116,800 34.80 21.13
Date Open High Low Vol Cls adjCls
01-08-09 35.30 35.30 34.25 73,300 34.80 21.13
01-08-08 36.00 36.00 35.36 63,600 35.52 21.56
01-08-07 35.65 36.34 35.65 109,000 36.07 21.90
01-08-06 36.04 36.14 35.20 79,200 35.60 21.61
01-08-03 35.86 36.18 35.76 42,700 36.10 21.92
01-08-02 36.25 36.38 36.12 115,600 36.26 22.01
01-08-01 35.25 36.25 35.25 236,500 35.68 21.66
01-07-31 33.75 34.30 33.75 155,100 33.84 20.54
01-07-30 32.90 32.90 32.30 245,400 32.40 19.67
Date Open High Low Vol Cls adjCls
01-07-27 34.75 34.75 34.35 127,500 34.40 20.88
01-07-26 35.25 35.25 34.50 105,100 35.00 21.25
01-07-25 35.00 35.27 34.77 99,700 35.26 21.41
01-07-24 35.25 35.25 34.56 176,100 34.84 21.15
01-07-23 34.60 34.70 33.85 197,200 34.03 20.66
01-07-20 33.90 34.47 33.90 58,800 34.05 20.67
01-07-19 35.00 35.09 34.21 117,700 34.80 21.13
01-07-18 34.75 34.80 34.25 120,000 34.39 20.88
01-07-17 35.20 35.30 34.50 83,200 35.20 21.37
Date Open High Low Vol Cls adjCls
01-07-16 35.85 35.85 35.20 83,200 35.39 21.49
01-07-13 36.85 36.85 36.00 388,000 36.32 22.05
01-07-12 36.80 37.64 36.80 526,300 37.53 22.78
01-07-11 34.90 35.14 34.80 68,400 34.91 21.19
01-07-10 35.50 35.61 35.02 95,200 35.28 21.42
01-07-09 35.77 36.39 35.45 113,200 35.65 21.64
01-07-06 37.45 37.45 36.50 89,400 36.86 22.38
01-07-05 38.50 38.55 38.20 121,200 38.40 23.31
01-07-03 39.68 39.84 39.21 170,700 39.79 24.16
Date Open High Low Vol Cls adjCls
01-07-02 40.50 40.74 40.05 180,000 40.58 24.64
01-06-29 40.50 41.49 40.42 86,200 41.20 25.01
01-06-28 39.50 40.50 39.45 174,600 40.25 24.44
01-06-27 40.22 40.22 39.61 88,900 39.83 24.18
01-06-26 40.11 40.29 39.91 87,000 40.22 24.42
01-06-25 41.85 41.85 41.31 74,700 41.60 25.20
01-06-22 41.85 42.30 41.85 89,400 42.11 25.51
01-06-21 41.24 41.32 41.01 74,800 41.20 24.96
01-06-20 40.09 40.33 39.80 132,000 40.00 24.23
Date Open High Low Vol Cls adjCls
01-06-19 39.13 39.35 38.80 107,700 39.00 23.63
01-06-18 37.50 37.85 37.31 53,400 37.71 22.85
01-06-15 38.40 38.84 38.21 106,600 38.61 23.39
01-06-14 39.04 39.04 38.40 138,000 38.40 23.26
01-06-13 39.10 39.29 38.56 146,800 38.70 23.45
01-06-12 38.25 38.73 38.03 124,600 38.60 23.39
01-06-11 38.20 38.24 37.66 124,800 38.11 23.09
01-06-08 38.98 38.98 38.00 136,900 38.20 23.14
01-06-07 39.19 39.19 38.71 142,900 38.84 23.53
Date Open High Low Vol Cls adjCls
01-06-06 39.59 39.59 39.10 95,100 39.19 23.74
01-06-05 40.25 40.25 39.81 132,400 39.91 24.18
01-06-04 40.50 40.65 40.28 112,600 40.50 24.54
01-06-01 39.80 40.15 39.64 94,300 39.93 24.19
01-05-31 39.41 39.95 39.41 268,800 39.63 24.01
01-05-30 40.75 40.75 39.60 242,700 39.85 24.14
01-05-29 41.60 41.65 40.80 82,200 40.95 24.81
01-05-25 41.84 41.84 41.05 52,900 41.60 25.20
01-05-24 42.54 42.54 41.61 62,500 41.98 25.43
Date Open High Low Vol Cls adjCls
01-05-23 42.65 42.74 42.07 114,700 42.53 25.77
01-05-22 42.40 42.89 41.75 362,500 42.70 25.87
01-05-21 42.00 43.10 41.93 96,300 42.90 25.99
01-05-18 41.55 41.99 41.55 47,500 41.79 25.32
01-05-17 41.02 41.99 41.02 88,300 41.55 25.17
01-05-16 40.85 41.15 40.60 110,700 40.95 24.81
01-05-15 40.15 40.89 40.00 64,900 40.74 24.68
01-05-14 40.90 40.90 39.90 56,200 39.90 24.17
01-05-11 41.00 41.38 40.83 73,200 41.18 24.95
Date Open High Low Vol Cls adjCls
01-05-10 41.50 41.59 41.04 51,700 41.19 24.96
01-05-09 41.06 41.06 40.57 78,100 40.85 24.75
01-05-08 41.50 41.50 40.90 78,600 41.06 24.88
01-05-07 41.97 41.98 41.54 89,500 41.85 25.35
01-05-04 41.85 42.20 41.50 181,900 42.05 25.48
01-05-03 41.91 42.10 41.81 226,600 42.00 25.45
01-05-02 41.29 42.25 41.29 192,000 41.91 25.39
01-05-01 40.80 41.49 40.72 117,700 41.28 25.01
01-04-30 39.60 39.95 39.29 183,000 39.95 24.20
Date Open High Low Vol Cls adjCls
01-04-27 39.40 39.95 39.39 45,600 39.40 23.87
01-04-26 39.10 39.59 39.10 72,700 39.26 23.79
01-04-25 39.00 39.12 38.60 84,000 39.10 23.69
01-04-24 39.52 39.61 39.37 67,800 39.40 23.87
01-04-23 39.70 39.70 39.41 221,500 39.60 23.99
01-04-20 40.80 40.80 39.60 69,700 39.96 24.21
01-04-19 40.99 41.00 40.10 90,000 40.79 24.71
01-04-18 40.00 41.19 39.72 172,300 40.94 24.80
01-04-17 38.15 38.56 38.00 82,200 38.56 23.36
Date Open High Low Vol Cls adjCls
01-04-16 38.50 38.51 38.01 57,400 38.12 23.10
01-04-12 38.84 39.35 38.50 99,100 39.08 23.68
01-04-11 38.99 39.35 38.85 214,000 38.95 23.60
01-04-10 38.15 38.74 37.90 225,600 38.68 23.43
01-04-09 38.30 38.40 37.98 150,000 38.23 23.16
01-04-06 39.25 39.30 38.49 162,300 38.81 23.51
01-04-05 38.30 39.30 38.18 94,900 38.88 23.56
01-04-04 37.40 38.20 37.28 202,900 37.70 22.84
01-04-03 36.65 36.90 35.75 127,300 35.82 21.70
Date Open High Low Vol Cls adjCls
01-04-02 36.54 36.94 36.25 111,900 36.55 22.14
01-03-30 36.70 37.08 36.48 125,700 36.55 22.14
01-03-29 36.80 36.98 36.52 127,300 36.55 22.14
01-03-28 38.20 38.68 37.30 372,400 37.50 22.72
01-03-27 39.54 40.30 39.40 96,900 40.11 24.30
01-03-26 40.55 40.55 39.05 205,800 39.54 23.96
01-03-23 40.00 40.30 39.51 129,600 39.61 24.00
01-03-22 38.54 38.90 38.24 195,900 38.73 23.46
01-03-21 36.52 37.38 36.36 135,700 36.90 22.36
Date Open High Low Vol Cls adjCls
01-03-20 36.10 36.26 35.58 76,500 35.58 21.56
01-03-19 36.00 36.22 35.81 130,800 36.08 21.86
01-03-16 35.93 36.65 35.88 106,200 35.89 21.74
01-03-15 35.39 35.72 34.97 103,200 34.97 21.19
01-03-14 34.15 35.13 34.15 165,000 34.39 20.84
01-03-13 35.00 35.30 34.66 183,000 35.20 21.33
01-03-12 34.50 34.50 33.31 79,900 33.50 20.30
01-03-09 35.10 35.24 34.60 87,400 34.70 21.02
01-03-08 35.00 35.17 34.52 123,100 34.88 21.13
Date Open High Low Vol Cls adjCls
01-03-07 34.35 34.71 34.22 59,400 34.45 20.87
01-03-06 33.90 34.10 33.90 286,500 34.09 20.65
01-03-05 32.50 33.05 32.34 146,200 32.88 19.92
01-03-02 32.00 32.19 31.50 82,900 31.90 19.33
01-03-01 32.12 32.64 31.90 104,200 32.60 19.75
01-02-28 32.83 33.15 32.60 114,400 32.77 19.85
01-02-27 34.30 34.34 34.00 87,300 34.01 20.61
01-02-26 34.60 34.71 34.26 156,900 34.60 20.96
01-02-23 34.45 34.79 34.45 125,800 34.76 21.06
Date Open High Low Vol Cls adjCls
01-02-22 34.36 34.70 34.20 83,200 34.20 20.72
01-02-21 34.53 34.75 34.40 160,000 34.41 20.85
01-02-20 34.60 34.89 34.60 141,300 34.75 21.05
01-02-16 35.15 35.48 34.66 154,000 34.75 21.05
01-02-15 35.15 35.15 34.50 203,100 34.96 21.18
01-02-14 34.65 35.09 34.46 81,000 34.90 21.14
01-02-13 35.45 35.45 34.57 75,900 34.65 20.99
01-02-12 35.60 35.60 34.79 98,700 35.39 21.44
01-02-09 35.46 35.49 35.16 93,300 35.40 21.45
Date Open High Low Vol Cls adjCls
01-02-08 35.45 35.78 35.41 71,100 35.45 21.48
01-02-07 36.01 36.01 34.59 209,400 35.20 21.33
01-02-06 36.05 36.15 35.75 182,200 36.01 21.82
01-02-05 35.74 36.30 35.65 244,600 36.30 21.99
01-02-02 36.30 36.30 35.36 94,200 35.75 21.66
01-02-01 36.81 37.19 36.29 84,300 37.15 22.51
01-01-31 37.38 37.55 37.06 108,600 37.40 22.66
01-01-30 37.30 37.60 36.75 76,300 37.38 22.65
01-01-29 37.25 38.00 36.83 138,400 37.55 22.75
Date Open High Low Vol Cls adjCls
01-01-26 37.69 37.94 37.44 83,200 37.94 22.98
01-01-25 38.00 38.00 37.69 112,300 37.81 22.91
01-01-24 37.75 37.88 37.31 157,800 37.81 22.91
01-01-23 38.25 38.56 38.00 103,800 38.31 23.21
01-01-22 38.00 39.25 38.00 92,800 38.81 23.51
01-01-19 37.88 38.37 37.44 109,300 37.94 22.98
01-01-18 35.88 36.87 35.88 178,600 36.87 22.34
01-01-17 35.37 36.06 35.31 116,800 35.63 21.58
01-01-16 35.13 35.69 34.75 125,700 35.31 21.39
Date Open High Low Vol Cls adjCls
01-01-12 36.56 36.63 35.81 123,300 36.19 21.92
01-01-11 37.44 37.50 36.75 91,900 37.50 22.72
01-01-10 36.87 37.62 36.69 78,700 37.56 22.76
01-01-09 37.06 37.62 36.81 172,200 36.94 22.38
01-01-08 38.06 38.69 37.94 103,000 38.63 23.40
01-01-05 38.50 38.50 37.81 138,000 37.94 22.98
01-01-04 37.50 37.50 37.00 92,200 37.00 22.42
01-01-03 34.50 39.06 34.38 554,800 38.75 23.48
01-01-02 33.69 34.62 33.69 83,500 34.50 20.90
Date Open High Low Vol Cls adjCls
00-12-29 34.13 34.75 33.63 76,900 33.69 20.41
00-12-28 34.50 34.88 34.06 152,500 34.56 20.94
00-12-27 33.31 33.75 33.12 81,100 33.44 20.26
00-12-26 34.38 34.75 34.00 157,800 34.38 20.83
00-12-22 31.31 33.00 31.31 178,000 32.19 19.44
00-12-21 32.50 32.50 31.00 249,400 31.38 18.95
00-12-20 33.75 33.81 32.50 86,500 32.69 19.74
00-12-19 34.50 35.00 34.25 66,900 34.44 20.80
00-12-18 34.50 34.88 34.38 73,600 34.69 20.95
Date Open High Low Vol Cls adjCls
00-12-15 35.31 35.31 34.56 172,800 34.62 20.91
00-12-14 36.63 36.63 34.75 171,000 35.25 21.29
00-12-13 37.25 37.62 36.87 100,200 36.87 22.27
00-12-12 37.38 37.81 37.31 79,200 37.38 22.57
00-12-11 36.94 36.94 36.06 84,900 36.44 22.01
00-12-08 37.69 37.69 36.50 138,600 36.81 22.24
00-12-07 37.13 37.69 37.13 141,000 37.56 22.69
00-12-06 38.37 38.50 37.75 118,200 37.94 22.91
00-12-05 38.88 40.00 38.25 219,400 40.00 24.16
Date Open High Low Vol Cls adjCls
00-12-04 38.81 39.44 38.63 181,000 39.25 23.71
00-12-01 38.75 39.81 38.75 121,300 38.81 23.44
00-11-30 39.25 39.25 38.50 55,000 38.75 23.41
00-11-29 39.69 40.19 39.31 69,400 39.63 23.93
00-11-28 39.87 40.44 39.75 63,900 40.06 24.20
00-11-27 38.75 40.50 38.75 79,200 40.13 24.24
00-11-24 38.19 39.12 38.19 45,000 38.75 23.41
00-11-22 38.00 38.00 37.06 52,900 37.13 22.42
00-11-21 38.25 38.69 37.88 78,400 38.25 23.10
Date Open High Low Vol Cls adjCls
00-11-20 38.75 39.63 38.50 58,600 38.50 23.25
00-11-17 38.50 39.69 38.50 73,300 39.19 23.67
00-11-16 38.00 38.44 38.00 120,100 38.25 23.10
00-11-15 38.25 38.25 37.44 65,800 37.62 22.73
00-11-14 38.63 38.75 38.06 115,600 38.25 23.10
00-11-13 38.00 38.69 37.13 185,100 38.63 23.33
00-11-10 39.19 39.38 39.00 51,600 39.06 23.59
00-11-09 39.75 39.75 38.63 70,500 39.06 23.59
00-11-08 42.50 42.94 42.19 58,000 42.19 25.48
Date Open High Low Vol Cls adjCls
00-11-07 42.12 42.81 42.00 49,500 42.25 25.52
00-11-06 41.50 41.56 40.94 127,600 41.13 24.84
00-11-03 42.12 42.50 41.25 60,300 42.19 25.48
00-11-02 41.06 42.50 41.06 64,800 42.00 25.37
00-11-01 40.69 41.25 40.38 42,600 40.81 24.65
00-10-31 40.00 40.81 40.00 86,100 40.56 24.50
00-10-30 40.00 40.00 39.19 86,800 39.75 24.01
00-10-27 39.50 41.00 39.50 141,100 40.25 24.31
00-10-26 39.12 39.50 38.75 199,200 39.12 23.63
Date Open High Low Vol Cls adjCls
00-10-25 38.69 38.75 37.50 85,300 37.69 22.76
00-10-24 38.94 40.00 38.94 72,000 39.25 23.71
00-10-23 38.00 39.12 37.88 125,200 38.94 23.52
00-10-20 38.81 38.81 37.00 172,900 37.50 22.65
00-10-19 37.75 38.69 37.31 161,100 38.69 23.37
00-10-18 37.56 37.81 37.19 126,100 37.75 22.80
00-10-17 39.63 40.19 38.63 137,700 38.69 23.37
00-10-16 39.94 39.94 37.81 128,400 38.75 23.41
00-10-13 37.62 40.25 37.62 152,400 39.94 24.12
Date Open High Low Vol Cls adjCls
00-10-12 39.75 39.75 38.37 101,200 38.94 23.52
00-10-11 40.06 40.06 39.38 76,600 40.00 24.16
00-10-10 41.63 41.63 41.06 40,300 41.06 24.80
00-10-09 42.38 42.38 42.06 39,000 42.31 25.56
00-10-06 43.38 43.38 42.00 80,800 42.25 25.52
00-10-05 44.06 44.44 44.06 35,700 44.31 26.77
00-10-04 44.69 45.00 44.00 76,500 44.31 26.77
00-10-03 44.75 45.75 44.56 136,500 44.63 26.95
00-10-02 44.00 44.19 43.62 85,200 43.94 26.54
Date Open High Low Vol Cls adjCls
00-09-29 44.75 44.75 44.13 39,000 44.25 26.73
00-09-28 43.75 45.19 43.75 62,800 45.00 27.18
00-09-27 43.00 43.62 42.63 81,700 42.69 25.78
00-09-26 45.19 45.44 44.44 122,800 44.63 26.95
00-09-25 45.81 45.87 45.38 74,500 45.38 27.41
00-09-22 45.50 45.94 43.88 142,900 45.94 27.75
00-09-21 46.88 46.94 46.19 140,100 46.44 28.05
00-09-20 44.37 45.44 44.37 72,700 45.00 27.18
00-09-19 43.38 43.62 42.81 76,200 43.38 26.20
Date Open High Low Vol Cls adjCls
00-09-18 43.50 43.75 43.50 45,000 43.56 26.31
00-09-15 43.62 43.75 43.13 76,300 43.19 26.09
00-09-14 43.00 43.62 43.00 49,200 43.62 26.35
00-09-13 43.00 43.00 42.12 144,400 42.63 25.75
00-09-12 42.69 42.69 41.88 136,500 42.00 25.37
00-09-11 42.81 42.87 42.44 173,500 42.63 25.75
00-09-08 43.81 44.13 43.25 82,200 43.25 26.12
00-09-07 43.50 43.75 42.63 121,300 43.69 26.39
00-09-06 43.31 43.31 42.38 114,700 42.38 25.59
Date Open High Low Vol Cls adjCls
00-09-05 43.69 43.69 42.63 191,700 43.00 25.97
00-09-01 45.75 45.87 45.25 64,200 45.87 27.71
00-08-31 45.75 45.75 44.88 186,600 45.25 27.33
00-08-30 46.25 46.50 45.87 136,900 46.06 27.82
00-08-29 46.88 47.44 46.88 228,600 47.37 28.61
00-08-28 46.00 47.13 46.00 188,400 46.88 28.31
00-08-25 44.75 44.75 44.00 60,100 44.63 26.95
00-08-24 43.75 44.25 43.44 105,000 44.25 26.73
00-08-23 43.25 44.13 43.25 94,600 43.88 26.50
Date Open High Low Vol Cls adjCls
00-08-22 43.69 43.75 43.25 142,800 43.62 26.35
00-08-21 43.25 43.75 42.87 124,300 43.38 26.20
00-08-18 42.75 42.87 42.00 116,100 42.75 25.82
00-08-17 43.25 43.25 42.38 65,700 43.00 25.97
00-08-16 43.50 43.94 43.50 46,800 43.94 26.54
00-08-15 44.00 44.00 43.38 288,300 43.62 26.35
00-08-14 43.88 44.25 43.25 103,500 44.00 26.58
00-08-11 43.38 43.38 42.87 76,200 43.38 26.20
00-08-10 44.00 44.00 43.25 65,100 43.62 26.35
Date Open High Low Vol Cls adjCls
00-08-09 43.50 44.19 43.50 88,300 44.00 26.58
00-08-08 42.50 42.63 41.59 372,900 42.50 25.67
00-08-07 42.00 42.25 41.50 133,900 42.19 25.48
00-08-04 43.38 43.38 42.75 129,600 43.00 25.97
00-08-03 44.13 44.13 43.25 75,100 43.50 26.27
00-08-02 44.25 44.25 43.31 96,700 44.19 26.69
00-08-01 43.75 44.37 43.50 80,500 44.37 26.80
00-07-31 44.75 45.50 44.13 192,000 45.50 27.48
00-07-28 44.63 44.63 42.75 170,400 43.06 26.01
Date Open High Low Vol Cls adjCls
00-07-27 45.25 45.25 44.25 93,000 44.50 26.88
00-07-26 44.50 45.12 44.50 50,800 45.00 27.18
00-07-25 45.87 45.87 44.50 73,800 44.88 27.10
00-07-24 47.37 47.37 46.62 68,700 46.62 28.16
00-07-21 47.63 48.00 47.50 146,700 47.88 28.92
00-07-20 49.50 50.50 48.75 56,400 49.75 30.05
00-07-19 49.06 49.50 48.63 70,600 48.94 29.56
00-07-18 47.75 47.75 46.75 192,100 47.37 28.61
00-07-17 48.75 49.13 48.00 265,200 48.75 29.45
Date Open High Low Vol Cls adjCls
00-07-14 49.25 49.75 49.25 70,300 49.62 29.97
00-07-13 49.75 49.75 49.19 123,600 49.50 29.90
00-07-12 48.00 49.38 47.56 112,300 49.38 29.82
00-07-11 50.31 50.50 49.56 60,300 50.00 30.20
00-07-10 51.56 51.56 50.88 89,200 51.06 30.84
00-07-07 50.44 51.63 50.00 311,400 51.19 30.92
00-07-06 49.00 50.25 49.00 155,800 49.94 30.16
00-07-05 50.37 50.37 49.50 70,600 49.62 29.97
00-07-03 50.75 51.25 50.25 51,300 51.25 30.96
Date Open High Low Vol Cls adjCls
00-06-30 50.88 51.00 49.62 80,700 50.37 30.43
00-06-29 51.19 51.75 50.75 78,700 50.88 30.73
00-06-28 49.62 50.00 49.38 151,200 49.81 30.09
00-06-27 48.69 49.00 48.38 50,400 48.63 29.37
00-06-26 48.12 49.13 48.12 37,200 48.94 29.56
00-06-23 49.69 49.69 48.38 55,900 48.75 29.45
00-06-22 48.69 49.88 48.50 91,000 48.63 29.37
00-06-21 48.50 49.13 48.38 101,400 49.00 29.60
00-06-20 47.75 48.25 47.44 76,200 47.88 28.92
Date Open High Low Vol Cls adjCls
00-06-19 46.00 47.75 46.00 130,300 47.63 28.77
00-06-16 45.75 45.75 45.00 51,000 45.38 27.41
00-06-15 45.25 45.50 44.56 106,800 45.25 27.33
00-06-14 47.37 47.63 46.56 70,000 46.56 28.12
00-06-13 47.56 48.12 47.53 236,400 48.00 28.99
00-06-12 45.63 45.75 44.75 77,100 45.12 27.26
00-06-09 44.37 45.38 44.37 79,000 45.38 27.41
00-06-08 44.50 45.44 44.37 113,100 44.50 26.88
00-06-07 46.38 47.00 46.13 166,800 47.00 28.39
Date Open High Low Vol Cls adjCls
00-06-06 48.50 48.50 47.88 29,500 48.38 29.22
00-06-05 48.25 48.50 47.63 108,700 48.19 29.11
00-06-02 46.88 48.25 46.88 111,300 47.63 28.77
00-06-01 45.81 46.50 45.63 64,300 46.50 28.09
00-05-31 46.38 46.38 45.50 109,200 46.38 28.01
00-05-30 43.88 46.00 43.88 131,400 45.63 27.56
00-05-26 42.31 42.31 41.63 173,700 42.06 25.41
00-05-25 42.00 42.25 41.19 97,000 42.19 25.48
00-05-24 40.38 41.13 40.13 463,500 41.13 24.84
Date Open High Low Vol Cls adjCls
00-05-23 39.75 40.00 38.88 118,800 39.00 23.56
00-05-22 42.00 42.25 41.37 202,800 41.94 25.33
00-05-19 41.88 42.87 41.81 197,200 41.81 25.26
00-05-18 42.25 43.13 41.94 117,100 41.94 25.33
00-05-17 42.44 42.69 41.56 156,900 41.88 25.29
00-05-16 42.44 43.75 42.38 110,400 43.06 26.01
00-05-15 42.87 43.38 42.00 159,300 42.75 25.82
00-05-12 46.00 46.00 44.63 46,500 45.94 27.75
00-05-11 41.37 42.63 41.25 70,900 42.25 25.52
Date Open High Low Vol Cls adjCls
00-05-10 43.75 44.88 43.00 134,100 43.88 26.50
00-05-09 44.50 46.50 43.75 90,300 44.13 26.65
00-05-08 46.94 47.50 46.94 324,600 47.06 28.43
00-05-05 48.50 49.38 48.50 102,400 49.19 29.71
00-05-04 48.75 49.38 48.06 163,500 49.38 29.82
00-05-03 48.75 48.75 48.00 229,500 48.25 29.14
00-05-02 47.56 48.63 47.50 184,900 48.38 29.22
00-05-01 47.41 47.75 47.00 210,600 47.63 28.77
00-04-28 46.50 46.50 45.50 103,900 46.44 28.05
Date Open High Low Vol Cls adjCls
00-04-27 45.81 47.25 45.50 323,200 47.25 28.54
00-04-26 46.00 46.00 45.12 145,000 45.50 27.48
00-04-25 46.00 47.37 46.00 238,000 46.88 28.31
00-04-24 46.00 46.38 45.12 271,800 46.25 27.94
00-04-20 43.25 44.00 42.25 202,500 43.75 26.43
00-04-19 39.38 41.88 38.75 505,300 41.88 25.29
00-04-18 38.00 40.00 38.00 239,200 38.63 23.33
00-04-17 38.25 39.38 38.00 249,700 38.25 23.10
00-04-14 38.50 39.25 37.56 152,400 38.00 22.95
Date Open High Low Vol Cls adjCls
00-04-13 38.50 39.25 38.00 358,200 38.88 23.48
00-04-12 40.88 40.88 39.75 178,000 39.75 24.01
00-04-11 38.37 39.00 38.13 97,900 38.81 23.44
00-04-10 38.56 39.25 38.56 112,800 39.00 23.56
00-04-07 39.63 40.50 39.50 118,600 39.94 24.12
00-04-06 39.87 40.00 39.12 117,700 40.00 24.16
00-04-05 41.75 41.75 40.25 169,000 41.00 24.76
00-04-04 41.75 41.88 39.75 95,100 40.88 24.69
00-04-03 41.50 41.88 40.25 85,600 40.88 24.69
Date Open High Low Vol Cls adjCls
00-03-31 43.00 43.50 42.50 126,600 43.13 26.05
00-03-30 42.38 43.00 41.63 168,300 42.06 25.41
00-03-29 43.19 43.50 42.00 142,900 43.00 25.97
00-03-28 41.25 41.88 40.88 139,300 41.88 25.29
00-03-27 41.00 41.63 40.00 252,900 41.63 25.14
00-03-24 37.88 38.81 37.75 97,500 38.13 23.03
00-03-23 38.50 38.50 37.88 139,800 38.37 23.18
00-03-22 38.00 38.69 38.00 108,900 38.63 23.33
00-03-21 39.25 39.50 38.50 119,200 39.25 23.71
Date Open High Low Vol Cls adjCls
00-03-20 40.38 40.50 39.75 133,300 40.38 24.39
00-03-17 39.38 40.50 39.25 148,300 40.38 24.39
00-03-16 39.50 40.62 39.25 152,200 40.50 24.46
00-03-15 38.37 38.44 37.88 87,100 38.00 22.95
00-03-14 39.25 40.00 39.00 195,300 39.00 23.56
00-03-13 38.13 39.00 37.88 343,800 39.00 23.56
00-03-10 40.25 41.00 40.19 272,700 40.75 24.61
00-03-09 40.00 40.50 39.94 360,600 40.31 24.35
00-03-08 39.87 39.87 38.69 326,800 39.87 24.08
Date Open High Low Vol Cls adjCls
00-03-07 39.56 40.00 39.00 429,400 39.63 23.93
00-03-06 39.19 39.25 38.63 201,400 38.63 23.33
00-03-03 39.75 40.00 39.00 184,900 39.38 23.78
00-03-02 41.75 41.75 40.50 247,900 41.63 25.14
00-03-01 42.25 42.50 42.00 292,800 42.00 25.37
00-02-29 41.75 42.50 41.63 138,000 42.50 25.67
00-02-28 42.38 42.94 41.50 105,600 42.94 25.93
00-02-25 42.00 42.44 41.25 111,000 41.25 24.92
00-02-24 40.88 41.50 40.75 111,100 41.25 24.92
Date Open High Low Vol Cls adjCls
00-02-23 40.75 41.50 40.50 114,900 41.50 25.07
00-02-22 39.94 40.50 39.25 88,200 40.50 24.46
00-02-18 40.88 41.37 39.75 162,600 40.19 24.27
00-02-17 43.81 44.50 43.50 179,800 44.00 26.58
00-02-16 41.00 41.13 39.91 136,800 41.13 24.84
00-02-15 41.00 41.25 40.38 181,200 41.25 24.92
00-02-14 42.50 43.38 42.38 174,400 43.38 26.20
00-02-11 43.62 43.62 42.00 117,600 42.25 25.52
00-02-10 42.75 43.75 42.38 225,100 43.50 26.27
Date Open High Low Vol Cls adjCls
00-02-09 43.50 43.50 42.38 94,000 42.94 25.93
00-02-08 42.50 43.25 42.38 109,500 42.81 25.86
00-02-07 44.13 44.44 43.75 91,200 44.44 26.84
00-02-04 45.63 46.25 44.75 96,100 46.13 27.86
00-02-03 44.00 45.38 44.00 186,600 45.38 27.41
00-02-02 42.25 43.00 42.12 89,200 43.00 25.97
00-02-01 40.75 41.25 40.38 86,100 40.88 24.69
00-01-31 41.25 41.31 40.38 185,200 40.88 24.69
00-01-28 42.25 42.38 41.37 216,900 41.63 25.14
Date Open High Low Vol Cls adjCls
00-01-27 40.50 40.88 39.75 196,800 40.06 24.20
00-01-26 38.81 39.19 38.37 109,600 39.12 23.63
00-01-25 37.94 38.00 37.13 90,000 37.81 22.84
00-01-24 39.06 39.38 38.13 338,500 38.13 23.03
00-01-21 36.25 36.25 35.37 70,300 35.37 21.37
00-01-20 36.63 36.63 35.63 159,100 36.50 22.05
00-01-19 35.50 35.63 34.62 128,400 35.50 21.44
00-01-18 37.25 37.25 36.25 132,900 37.06 22.39
00-01-14 38.50 39.25 38.37 88,200 39.19 23.67
Date Open High Low Vol Cls adjCls
00-01-13 37.62 38.50 36.87 196,500 38.50 23.25
00-01-12 36.75 36.87 36.00 76,200 36.63 22.12
00-01-11 37.75 38.00 36.94 190,300 37.31 22.54
00-01-10 37.50 39.00 36.50 181,300 38.69 23.37
00-01-07 36.00 37.25 35.19 159,900 36.81 22.24
00-01-06 34.25 35.25 33.50 155,400 35.25 21.29
00-01-05 37.75 38.13 36.55 143,700 37.62 22.73
00-01-04 39.38 40.19 38.63 133,200 39.50 23.86
00-01-03 39.87 40.75 39.63 170,100 40.25 24.31
Date Open High Low Vol Cls adjCls
99-12-31 40.31 40.56 39.75 50,700 40.56 24.50
99-12-30 40.38 40.38 39.38 117,300 40.38 24.39
99-12-29 40.88 40.94 40.00 110,500 40.25 24.31
99-12-28 39.00 40.88 39.00 96,400 40.75 24.61
99-12-27 38.00 38.00 37.00 63,000 38.00 22.90
99-12-23 39.31 39.63 38.88 72,600 39.63 23.88
99-12-22 38.25 39.25 38.13 85,300 39.25 23.66
99-12-21 37.50 37.75 36.75 61,900 37.44 22.56
99-12-20 38.06 38.13 37.75 72,100 38.06 22.94
Date Open High Low Vol Cls adjCls
99-12-17 37.00 38.13 37.00 75,400 38.13 22.98
99-12-16 35.75 37.06 35.75 133,900 37.06 22.34
99-12-15 34.75 34.75 34.25 92,200 34.50 20.79
99-12-14 35.50 35.50 34.75 75,600 34.75 20.95
99-12-13 35.00 35.88 35.00 118,200 35.88 21.62
99-12-10 35.00 36.00 35.00 108,300 35.94 21.66
99-12-09 34.00 35.00 34.00 94,500 34.31 20.68
99-12-08 34.13 34.25 33.63 99,600 34.00 20.49
99-12-07 33.63 34.00 33.63 106,000 33.63 20.27
Date Open High Low Vol Cls adjCls
99-12-06 32.75 33.38 32.50 79,500 33.25 20.04
99-12-03 32.13 32.50 31.69 69,600 32.50 19.59
99-12-02 32.00 32.88 32.00 97,500 32.88 19.82
99-12-01 29.94 30.87 29.75 100,000 30.63 18.46
99-11-30 29.88 31.13 29.37 79,200 29.50 17.78
99-11-29 31.25 31.25 30.25 93,600 31.13 18.76
99-11-26 31.69 32.25 31.44 49,800 32.25 19.44
99-11-24 31.44 31.88 31.25 104,500 31.75 19.14
99-11-23 31.25 31.88 31.25 82,800 31.44 18.95
Date Open High Low Vol Cls adjCls
99-11-22 31.59 31.94 31.13 145,300 31.25 18.84
99-11-19 30.25 30.81 30.25 68,500 30.81 18.57
99-11-18 30.25 30.38 29.70 62,100 30.38 18.31
99-11-17 29.13 29.56 29.13 131,800 29.37 17.71
99-11-16 28.62 29.25 28.62 37,800 29.13 17.55
99-11-15 28.38 28.75 28.19 128,400 28.50 17.18
99-11-12 28.75 28.75 27.87 109,200 28.75 17.33
99-11-11 28.88 29.50 28.75 40,800 29.00 17.48
99-11-10 28.50 29.25 28.38 76,600 29.25 17.63
Date Open High Low Vol Cls adjCls
99-11-09 28.88 29.00 28.31 71,400 28.62 17.25
99-11-08 29.00 29.50 28.50 85,000 29.50 17.78
99-11-05 28.75 29.19 28.25 449,400 29.13 17.55
99-11-04 28.00 28.88 28.00 117,600 28.75 17.33
99-11-03 28.62 28.88 28.38 75,400 28.75 17.33
99-11-02 27.75 28.69 27.75 73,300 28.69 17.29
99-11-01 28.50 29.00 28.50 224,500 29.00 17.48
99-10-29 27.75 28.62 27.75 81,700 28.44 17.14
99-10-28 26.63 27.00 26.50 295,300 26.75 16.12
Date Open High Low Vol Cls adjCls
99-10-27 26.50 26.94 26.50 71,400 26.75 16.12
99-10-26 26.37 26.63 26.13 53,500 26.50 15.97
99-10-25 25.88 26.25 25.75 84,100 26.00 15.67
99-10-22 26.13 26.56 26.00 42,300 26.50 15.97
99-10-21 26.37 26.63 25.75 46,000 26.25 15.82
99-10-20 26.25 26.88 26.25 64,600 26.75 16.12
99-10-19 26.37 26.50 26.00 65,400 26.50 15.97
99-10-18 26.63 26.63 26.13 278,500 26.44 15.93
99-10-15 26.88 27.12 26.50 159,900 27.00 16.27
Date Open High Low Vol Cls adjCls
99-10-14 27.75 27.87 27.25 164,500 27.63 16.65
99-10-13 27.75 28.31 27.75 317,400 28.00 16.88
99-10-12 29.13 29.13 28.50 66,600 29.00 17.48
99-10-11 29.44 30.38 29.31 94,600 30.12 18.16
99-10-08 29.75 30.12 29.41 227,400 29.88 18.01
99-10-07 30.00 30.87 30.00 56,700 30.75 18.53
99-10-06 30.50 30.87 30.00 54,300 30.87 18.61
99-10-05 29.91 30.25 29.50 29,400 30.25 18.23
99-10-04 29.88 30.50 29.88 39,700 30.25 18.23
Date Open High Low Vol Cls adjCls
99-10-01 29.00 29.75 28.88 57,100 29.63 17.86
99-09-30 28.75 29.75 28.75 43,300 29.63 17.86
99-09-29 28.50 29.25 28.50 54,000 28.94 17.44
99-09-28 29.19 29.37 28.50 39,900 29.25 17.63
99-09-27 28.25 29.00 28.25 57,700 28.50 17.18
99-09-24 27.56 28.25 27.56 58,800 28.00 16.88
99-09-23 28.00 28.38 27.50 82,000 27.50 16.58
99-09-22 27.75 28.25 27.50 123,900 28.25 17.03
99-09-21 30.00 30.00 28.94 473,200 29.13 17.55
Date Open High Low Vol Cls adjCls
99-09-20 29.50 29.63 28.81 201,900 29.13 17.55
99-09-17 28.13 28.88 28.13 156,300 28.50 17.18
99-09-16 27.16 27.25 26.63 168,100 27.00 16.27
99-09-15 28.94 28.94 28.00 97,200 28.06 16.91
99-09-14 28.00 28.56 28.00 71,800 28.56 17.22
99-09-13 28.88 28.88 28.25 89,100 28.62 17.25
99-09-10 29.63 29.63 29.25 50,500 29.37 17.71
99-09-09 30.22 30.63 30.00 119,200 30.63 18.46
99-09-08 29.69 30.31 29.69 47,400 29.88 18.01
Date Open High Low Vol Cls adjCls
99-09-07 29.63 29.88 29.63 42,900 29.63 17.86
99-09-03 29.37 29.75 28.88 294,600 29.63 17.86
99-09-02 29.25 29.56 28.75 187,200 29.00 17.48
99-09-01 29.50 30.12 29.50 61,200 30.00 18.08
99-08-31 30.00 30.12 29.50 111,600 29.88 18.01
99-08-30 29.75 30.87 29.75 88,500 30.50 18.38
99-08-27 29.75 29.88 29.63 61,900 29.69 17.89
99-08-26 30.25 30.75 30.12 221,200 30.31 18.27
99-08-25 30.38 30.87 30.38 201,000 30.44 18.35
Date Open High Low Vol Cls adjCls
99-08-24 31.38 31.88 31.13 177,600 31.50 18.99
99-08-23 30.75 30.75 30.06 212,200 30.63 18.46
99-08-20 31.25 31.50 31.00 499,300 31.25 18.84
99-08-19 32.06 32.06 31.75 162,100 31.88 19.21
99-08-18 33.38 33.56 33.19 170,100 33.19 20.00
99-08-17 32.00 32.50 31.75 108,600 31.94 19.25
99-08-16 31.00 31.75 31.00 76,600 31.13 18.76
99-08-13 30.06 30.25 29.44 52,900 30.06 18.12
99-08-12 28.62 28.62 28.44 120,300 28.44 17.14
Date Open High Low Vol Cls adjCls
99-08-11 28.88 29.13 28.38 72,600 28.75 17.33
99-08-10 29.00 29.44 28.88 30,100 29.44 17.74
99-08-09 29.00 29.94 29.00 133,300 29.69 17.89
99-08-06 29.25 29.25 28.50 54,600 28.50 17.18
99-08-05 30.72 31.00 30.00 94,300 30.63 18.46
99-08-04 31.50 31.50 30.63 33,600 30.63 18.46
99-08-03 32.31 32.31 31.62 62,400 31.75 19.14
99-08-02 31.91 32.31 31.88 33,400 32.25 19.44
99-07-30 31.50 32.00 31.13 171,100 31.88 19.21
Date Open High Low Vol Cls adjCls
99-07-29 31.50 32.06 30.75 106,500 31.06 18.72
99-07-28 31.50 31.69 31.00 49,000 31.25 18.84
99-07-27 30.19 31.06 30.19 40,500 30.63 18.46
99-07-26 30.25 30.87 30.00 88,800 30.50 18.38
99-07-23 30.31 30.38 30.00 75,600 30.38 18.31
99-07-22 30.50 30.50 29.50 94,500 29.69 17.89
99-07-21 31.75 31.88 30.94 116,700 31.56 19.02
99-07-20 32.00 32.63 31.00 168,100 31.00 18.68
99-07-19 31.94 32.63 31.94 113,100 32.13 19.36
Date Open High Low Vol Cls adjCls
99-07-16 32.88 32.88 32.00 94,900 32.31 19.48
99-07-15 32.63 33.63 32.63 102,600 33.63 20.27
99-07-14 32.13 32.25 31.50 116,200 32.00 19.29
99-07-13 31.25 31.88 31.25 79,300 31.38 18.91
99-07-12 30.12 30.44 29.88 123,100 30.44 18.35
99-07-09 30.38 30.38 29.75 69,900 30.06 18.12
99-07-08 29.50 29.88 29.31 174,000 29.69 17.89
99-07-07 28.62 29.37 28.62 171,100 29.25 17.63
99-07-06 29.75 30.00 29.50 114,000 29.63 17.86
Date Open High Low Vol Cls adjCls
99-07-02 30.12 31.13 30.00 313,600 31.13 18.76
99-07-01 29.00 29.44 28.88 136,800 29.00 17.48
99-06-30 29.25 29.25 28.62 174,000 29.13 17.55
99-06-29 28.56 29.13 28.00 299,100 29.00 17.48
99-06-28 28.13 28.69 28.13 167,200 28.62 17.25
99-06-25 27.81 28.50 27.69 144,000 28.38 17.10
99-06-24 28.38 28.38 27.75 113,400 27.87 16.75
99-06-23 27.12 27.63 27.00 113,700 27.12 16.30
99-06-22 28.19 28.38 27.75 134,500 28.06 16.87
Date Open High Low Vol Cls adjCls
99-06-21 28.38 28.75 28.38 183,000 28.50 17.13
99-06-18 28.50 28.75 28.25 338,700 28.62 17.20
99-06-17 28.38 29.13 28.28 607,000 29.13 17.50
99-06-16 28.00 28.25 27.50 794,700 28.06 16.87
99-06-15 27.25 27.81 27.25 99,300 27.56 16.57
99-06-14 27.25 27.25 26.69 88,500 26.94 16.19
99-06-11 27.87 27.87 27.06 175,000 27.25 16.38
99-06-10 27.19 27.81 27.12 106,300 27.81 16.72
99-06-09 26.50 26.88 26.50 40,600 26.50 15.93
Date Open High Low Vol Cls adjCls
99-06-08 26.13 26.31 25.75 81,600 26.06 15.66
99-06-07 25.50 25.75 25.00 125,800 25.69 15.44
99-06-04 24.87 24.94 24.38 98,100 24.69 14.84
99-06-03 24.50 25.00 24.25 48,600 24.75 14.88
99-06-02 25.38 25.75 25.00 39,300 25.25 15.18
99-06-01 25.25 25.75 25.13 79,200 25.50 15.33
99-05-28 25.06 25.75 25.06 41,100 25.13 15.10
99-05-27 25.38 25.75 24.87 154,900 25.50 15.33
99-05-26 24.63 25.38 24.63 100,600 25.38 15.25
Date Open High Low Vol Cls adjCls
99-05-25 25.00 25.00 24.38 57,400 24.87 14.95
99-05-24 24.75 25.25 24.63 65,500 24.87 14.95
99-05-21 24.25 25.25 24.25 375,600 25.13 15.10
99-05-20 23.88 24.50 23.88 64,800 24.50 14.73
99-05-19 23.63 24.25 23.63 43,900 23.75 14.27
99-05-18 24.00 24.50 23.63 57,300 24.25 14.57
99-05-17 23.50 23.81 23.00 367,200 23.44 14.09
99-05-14 24.25 24.25 23.13 132,600 23.25 13.97
99-05-13 25.00 25.00 24.38 75,900 24.50 14.73
Date Open High Low Vol Cls adjCls
99-05-12 25.50 25.50 24.75 133,800 25.13 15.10
99-05-11 25.75 25.75 25.13 248,100 25.19 15.14
99-05-10 25.50 25.75 25.13 75,100 25.75 15.48
99-05-07 25.38 25.38 24.87 128,400 25.25 15.18
99-05-06 25.38 25.50 24.87 54,000 24.87 14.95
99-05-05 24.31 24.75 24.25 39,300 24.56 14.76
99-05-04 24.25 24.50 24.25 66,300 24.50 14.73
99-05-03 24.00 24.63 24.00 88,600 24.25 14.57
99-04-30 24.00 24.31 24.00 84,000 24.25 14.57
Date Open High Low Vol Cls adjCls
99-04-29 24.63 24.63 24.12 72,000 24.31 14.61
99-04-28 24.00 24.63 24.00 78,000 24.50 14.73
99-04-27 24.25 24.25 23.50 82,600 24.06 14.46
99-04-26 24.25 25.13 24.25 178,300 25.13 15.10
99-04-23 24.38 25.00 24.38 70,200 24.75 14.88
99-04-22 23.63 24.63 23.63 46,900 24.63 14.80
99-04-21 23.44 23.63 23.00 67,200 23.56 14.16
99-04-20 23.63 24.50 23.63 61,900 23.75 14.27
99-04-19 24.25 24.63 23.81 186,400 23.81 14.31
Date Open High Low Vol Cls adjCls
99-04-16 23.37 24.25 23.37 44,500 23.88 14.35
99-04-15 24.25 24.25 23.31 119,400 23.75 14.27
99-04-14 24.00 24.50 24.00 33,300 24.00 14.42
99-04-13 24.00 24.75 24.00 43,200 24.12 14.50
99-04-12 23.88 24.38 23.88 78,700 24.38 14.65
99-04-09 25.00 25.00 24.38 70,300 24.38 14.65
99-04-08 24.75 25.62 24.75 237,900 25.44 15.29
99-04-07 25.00 25.00 24.38 172,600 24.87 14.95
99-04-06 24.38 24.75 24.38 130,600 24.63 14.80
Date Open High Low Vol Cls adjCls
99-04-05 24.25 25.00 24.25 73,200 24.38 14.65
99-04-01 24.75 25.13 24.38 115,500 24.44 14.69
99-03-31 24.12 25.13 23.88 112,300 23.88 14.35
99-03-30 25.00 25.00 23.88 87,900 24.00 14.42
99-03-29 24.00 24.87 24.00 69,600 24.87 14.95
99-03-26 24.06 25.00 23.75 334,300 24.38 14.65
99-03-25 23.75 24.75 23.75 122,200 24.38 14.65
99-03-24 22.69 23.31 22.69 86,700 23.06 13.86
99-03-23 24.00 24.00 22.50 82,900 22.50 13.52
Date Open High Low Vol Cls adjCls
99-03-22 24.38 25.00 24.38 71,700 24.87 14.95
99-03-19 24.87 24.87 24.50 65,700 24.63 14.80
99-03-18 23.75 24.38 23.75 36,400 24.12 14.50
99-03-17 24.63 25.06 24.63 79,900 24.75 14.88
99-03-16 25.00 25.00 24.63 138,000 24.94 14.99
99-03-15 25.25 25.25 24.87 76,600 25.00 15.03
99-03-12 25.00 25.50 24.87 158,200 25.50 15.33
99-03-11 25.50 25.94 24.81 251,100 25.62 15.40
99-03-10 25.62 25.75 24.81 339,300 25.75 15.48
Date Open High Low Vol Cls adjCls
99-03-09 23.06 23.75 23.00 71,100 23.50 14.12
99-03-08 23.00 23.25 22.50 125,800 23.00 13.82
99-03-05 22.50 23.50 22.38 240,100 23.50 14.12
99-03-04 21.75 22.00 21.38 63,300 22.00 13.22
99-03-03 21.44 22.13 21.44 50,500 22.13 13.30
99-03-02 21.38 21.75 21.00 60,300 21.38 12.85
99-03-01 21.75 21.81 21.19 54,900 21.63 13.00
99-02-26 21.25 21.87 21.12 40,800 21.63 13.00
99-02-25 21.50 22.00 21.38 66,100 22.00 13.22
Date Open High Low Vol Cls adjCls
99-02-24 21.38 21.87 21.25 66,900 21.50 12.92
99-02-23 22.25 22.25 21.50 115,300 21.56 12.96
99-02-22 22.06 22.06 21.50 49,800 21.69 13.03
99-02-19 21.38 22.25 21.38 99,100 22.25 13.37
99-02-18 21.38 22.00 21.38 74,400 21.75 13.07
99-02-17 21.63 22.13 21.63 60,000 21.75 13.07
99-02-16 21.50 21.87 21.25 219,300 21.75 13.07
99-02-12 20.75 21.50 20.75 187,500 21.50 12.92
99-02-11 20.25 20.50 19.88 37,900 20.25 12.17
Date Open High Low Vol Cls adjCls
99-02-10 19.75 20.13 19.75 43,500 20.00 12.02
99-02-09 20.25 20.25 19.88 101,400 20.00 12.02
99-02-08 20.88 20.88 20.19 49,600 20.56 12.36
99-02-05 20.75 21.00 20.25 33,000 20.75 12.47
99-02-04 20.75 20.75 20.25 50,800 20.50 12.32
99-02-03 21.63 21.63 20.88 69,100 21.25 12.77
99-02-02 21.87 21.87 21.25 71,100 21.50 12.92
99-02-01 21.12 21.63 21.12 100,600 21.38 12.85
99-01-29 21.50 21.63 21.25 166,200 21.25 12.77
Date Open High Low Vol Cls adjCls
99-01-28 21.00 21.87 21.00 45,400 21.38 12.85
99-01-27 21.63 22.25 21.50 110,800 21.75 13.07
99-01-26 22.50 22.50 21.75 29,400 21.75 13.07
99-01-25 22.00 22.50 21.63 57,900 22.50 13.52
99-01-22 22.62 22.62 21.81 41,100 22.00 13.22
99-01-21 22.00 22.38 22.00 60,600 22.13 13.30
99-01-20 22.19 22.25 21.75 44,200 22.25 13.37
99-01-19 22.00 22.13 21.25 84,100 22.13 13.30
99-01-15 20.94 21.75 20.50 129,700 21.12 12.70
Date Open High Low Vol Cls adjCls
99-01-14 20.63 21.38 20.37 49,500 20.37 12.25
99-01-13 19.38 20.25 19.25 94,200 20.25 12.17
99-01-12 19.50 20.37 19.50 47,700 19.75 11.87
99-01-11 20.75 20.75 19.88 103,900 20.37 12.25
99-01-08 20.56 20.63 20.06 168,100 20.13 12.10
99-01-07 19.75 20.37 19.75 124,300 20.31 12.21
99-01-06 19.75 20.75 19.75 239,500 20.37 12.25
99-01-05 20.31 20.37 19.62 221,400 20.00 12.02
99-01-04 20.88 21.00 20.44 114,400 20.88 12.55
Date Open High Low Vol Cls adjCls
98-12-31 21.38 21.75 20.75 147,700 21.50 12.92
98-12-30 20.63 21.38 20.63 47,700 21.25 12.77
98-12-29 20.44 21.00 20.25 419,500 20.50 12.32
98-12-28 21.00 21.12 20.25 132,600 20.50 12.32
98-12-24 21.50 21.50 20.88 36,000 21.00 12.58
98-12-23 21.00 21.50 21.00 65,200 21.12 12.65
98-12-22 21.50 21.50 21.00 69,600 21.25 12.73
98-12-21 21.50 22.50 21.50 55,200 21.50 12.88
98-12-18 22.00 22.88 22.00 64,900 22.00 13.18
Date Open High Low Vol Cls adjCls
98-12-17 22.50 22.75 21.50 57,100 22.75 13.63
98-12-16 21.81 22.50 21.75 27,900 22.25 13.33
98-12-15 22.19 22.25 21.75 114,100 22.25 13.33
98-12-14 22.00 22.19 21.63 171,900 21.75 13.03
98-12-11 22.38 22.38 21.50 66,900 22.00 13.18
98-12-10 22.88 23.37 22.56 36,700 22.56 13.52
98-12-09 22.88 23.37 22.88 56,100 22.88 13.70
98-12-08 22.38 22.56 22.25 68,400 22.38 13.40
98-12-07 22.13 22.25 21.87 54,100 22.25 13.33
Date Open High Low Vol Cls adjCls
98-12-04 21.63 22.25 21.63 36,000 21.81 13.07
98-12-03 22.81 22.81 22.00 138,600 22.25 13.33
98-12-02 22.75 23.06 22.25 32,400 23.06 13.82
98-12-01 22.62 22.69 21.94 61,600 22.50 13.48
98-11-30 22.00 22.62 22.00 74,200 22.19 13.29
98-11-27 23.13 23.13 22.38 13,000 22.38 13.40
98-11-25 22.25 23.00 22.00 49,200 22.88 13.70
98-11-24 22.50 23.06 22.25 69,000 22.25 13.33
98-11-23 21.87 22.81 21.87 48,000 22.25 13.33
Date Open High Low Vol Cls adjCls
98-11-20 22.25 22.38 21.87 65,500 22.38 13.40
98-11-19 21.87 21.87 21.63 90,900 21.87 13.10
98-11-18 22.13 22.13 21.38 50,100 21.69 12.99
98-11-17 22.00 22.25 21.38 66,300 22.13 13.25
98-11-16 22.31 22.69 21.69 36,000 22.69 13.59
98-11-13 22.00 22.13 21.69 35,500 22.00 13.18
98-11-12 21.38 21.38 21.00 28,500 21.38 12.80
98-11-11 22.00 22.75 22.00 49,500 22.19 13.29
98-11-10 22.13 22.38 21.75 58,500 22.00 13.18
Date Open High Low Vol Cls adjCls
98-11-09 21.56 22.00 21.50 80,500 21.75 13.03
98-11-06 21.50 22.06 21.50 51,400 21.63 12.95
98-11-05 21.50 22.38 21.50 59,100 22.09 13.23
98-11-04 21.50 21.87 21.19 156,600 21.19 12.69
98-11-03 21.50 21.50 20.75 49,000 21.25 12.73
98-11-02 20.75 21.50 20.06 81,100 21.00 12.58
98-10-30 19.38 19.62 19.25 43,600 19.25 11.53
98-10-29 19.62 20.00 19.13 59,700 20.00 11.98
98-10-28 19.88 19.88 19.13 103,800 19.38 11.61
Date Open High Low Vol Cls adjCls
98-10-27 20.75 21.50 20.75 17,200 21.38 12.80
98-10-26 21.25 21.38 20.75 63,700 21.38 12.80
98-10-23 21.63 22.19 21.50 136,000 22.19 13.29
98-10-22 20.25 21.00 20.13 88,800 21.00 12.58
98-10-21 21.63 21.87 21.00 24,000 21.38 12.80
98-10-20 21.38 21.75 21.00 66,300 21.75 13.03
98-10-19 20.88 20.88 20.25 72,000 20.37 12.21
98-10-16 20.37 21.50 20.37 161,200 21.38 12.80
98-10-15 19.50 20.13 19.25 43,500 19.75 11.83
Date Open High Low Vol Cls adjCls
98-10-14 19.38 19.88 18.75 60,700 19.62 11.76
98-10-13 19.25 19.25 18.63 58,900