Cigna Corp. (CI)

139.90
-2.24 (-1.58%)
Exchange
NYQ
Day Range
139.03 - 140.55
52 Week Range
85.75 - 170.68
Open
140.28
Avg. Vol
3,079,050
Market Cap
35.89B
Short ratio
0.73
PE ratio
17.27
PEG Ratio
1.30
Earnings Share
8.07

Cigna Corp. (CI) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 140.28 140.55 139.03 1,830,700 139.38 139.38
15-09-03 139.65 142.57 139.61 1,521,600 141.62 141.62
15-09-02 139.90 140.24 137.62 1,306,300 139.34 139.34
15-09-01 138.89 140.12 137.61 2,014,500 139.00 139.00
15-08-31 137.46 142.10 137.21 2,069,100 140.79 140.79
15-08-28 138.11 138.57 136.45 1,416,100 137.87 137.87
15-08-27 138.16 139.84 134.85 1,862,000 138.30 138.30
15-08-26 136.34 138.02 134.59 2,204,800 137.55 137.55
15-08-25 139.67 139.67 133.72 2,012,200 133.79 133.79
Date Open High Low Vol Cls adjCls
15-08-24 127.30 140.35 124.17 3,399,100 135.75 135.75
15-08-21 144.88 145.98 142.71 2,239,200 142.71 142.71
15-08-20 148.75 148.89 145.24 1,729,700 145.24 145.24
15-08-19 147.76 149.86 146.49 2,002,000 149.15 149.15
15-08-18 146.47 149.26 146.47 2,389,400 148.49 148.49
15-08-17 143.40 146.72 143.00 1,593,200 146.59 146.59
15-08-14 143.33 144.73 143.09 1,019,100 144.12 144.12
15-08-13 143.40 144.60 143.15 1,681,700 143.18 143.18
15-08-12 143.77 143.84 140.81 1,591,200 143.35 143.35
Date Open High Low Vol Cls adjCls
15-08-11 145.17 146.10 143.98 1,806,100 144.68 144.68
15-08-10 146.38 147.25 145.19 1,186,800 145.68 145.68
15-08-07 146.75 146.75 144.54 1,025,300 145.85 145.85
15-08-06 147.19 148.49 145.21 2,768,500 146.80 146.80
15-08-05 144.58 147.98 144.11 3,501,100 147.55 147.55
15-08-04 143.40 144.21 143.06 2,422,500 143.89 143.89
15-08-03 144.17 144.81 142.45 1,776,400 143.36 143.36
15-07-31 144.48 145.26 143.31 2,752,800 144.06 144.06
15-07-30 146.99 148.23 143.85 3,533,200 143.90 143.90
Date Open High Low Vol Cls adjCls
15-07-29 146.26 147.17 145.02 3,470,500 145.41 145.41
15-07-28 146.89 146.89 144.57 3,305,800 145.87 145.87
15-07-27 145.06 147.25 144.02 3,580,800 145.90 145.90
15-07-24 150.57 151.80 144.25 10,300,400 145.72 145.72
15-07-23 157.08 158.00 153.02 6,747,200 154.36 154.36
15-07-22 151.31 153.39 150.65 1,426,700 151.07 151.07
15-07-21 152.62 152.99 150.17 2,215,100 151.29 151.29
15-07-20 153.13 154.01 151.01 1,724,000 152.93 152.93
15-07-17 153.72 154.70 152.27 1,951,400 153.41 153.41
Date Open High Low Vol Cls adjCls
15-07-16 155.52 156.43 153.29 1,438,700 154.29 154.29
15-07-15 155.57 157.91 155.01 1,256,400 156.07 156.07
15-07-14 155.46 156.58 154.71 1,207,100 155.95 155.95
15-07-13 157.49 157.61 153.47 1,728,700 155.05 155.05
15-07-10 157.50 159.43 155.20 1,954,600 157.21 157.21
15-07-09 151.91 157.37 151.02 4,161,500 156.56 156.56
15-07-08 152.72 154.11 150.04 2,542,300 150.44 150.44
15-07-07 159.11 160.60 150.59 5,094,000 154.43 154.43
15-07-06 159.07 161.01 156.79 4,368,700 160.06 160.06
Date Open High Low Vol Cls adjCls
15-07-02 163.25 168.36 160.13 4,357,800 161.29 161.29
15-07-01 163.79 163.98 160.21 3,589,600 162.04 162.04
15-06-30 166.39 166.39 161.87 3,463,800 162.00 162.00
15-06-29 164.13 166.42 163.40 2,888,700 164.67 164.67
15-06-26 169.31 170.68 164.91 9,599,100 168.06 168.06
15-06-25 166.17 170.40 164.96 6,173,500 169.77 169.77
15-06-24 164.56 166.13 164.04 3,549,300 165.75 165.75
15-06-23 163.23 164.85 161.67 6,543,300 164.75 164.75
15-06-22 166.50 167.00 162.26 8,974,800 162.60 162.60
Date Open High Low Vol Cls adjCls
15-06-19 156.12 157.20 155.08 1,828,600 155.26 155.26
15-06-18 155.69 157.13 155.01 1,974,800 156.41 156.41
15-06-17 154.26 156.75 153.50 3,364,900 155.40 155.40
15-06-16 155.52 157.10 150.84 6,697,200 153.97 153.97
15-06-15 136.10 164.00 135.51 14,180,900 153.43 153.43
15-06-12 138.81 138.81 137.13 1,092,200 137.31 137.31
15-06-11 140.09 140.66 139.02 1,413,900 139.20 139.20
15-06-10 138.82 140.33 138.01 1,053,400 139.84 139.84
15-06-09 138.75 139.46 137.61 1,086,000 138.50 138.50
Date Open High Low Vol Cls adjCls
15-06-08 139.48 140.73 138.72 1,081,800 138.77 138.77
15-06-05 137.94 139.83 137.17 1,743,900 139.50 139.50
15-06-04 139.68 139.87 136.98 2,084,000 137.69 137.69
15-06-03 141.59 141.79 139.14 2,450,400 140.15 140.15
15-06-02 143.00 143.15 140.63 3,219,800 141.51 141.51
15-06-01 140.87 145.30 140.50 4,592,000 143.86 143.86
15-05-29 135.59 145.33 134.66 6,314,600 140.83 140.83
15-05-28 134.94 136.04 134.57 1,089,600 135.87 135.87
15-05-27 134.65 135.63 134.16 1,120,200 134.94 134.94
Date Open High Low Vol Cls adjCls
15-05-26 135.86 135.89 133.70 1,354,400 133.91 133.91
15-05-22 132.95 137.16 132.61 3,185,700 135.86 135.86
15-05-21 133.25 133.56 132.52 1,128,900 132.95 132.95
15-05-20 133.75 134.06 133.11 906,000 133.66 133.66
15-05-19 134.11 134.72 133.50 1,412,500 133.78 133.78
15-05-18 131.87 133.66 131.78 1,104,800 133.27 133.27
15-05-15 131.76 132.35 131.25 1,259,300 132.06 132.06
15-05-14 132.48 133.07 131.43 1,460,400 131.85 131.85
15-05-13 132.46 133.35 131.30 2,518,500 131.69 131.69
Date Open High Low Vol Cls adjCls
15-05-12 127.82 132.74 127.68 4,211,500 131.86 131.86
15-05-11 128.56 129.68 127.91 1,252,000 128.30 128.30
15-05-08 127.32 128.98 127.25 1,333,800 128.49 128.49
15-05-07 125.44 127.20 125.23 1,391,400 126.49 126.49
15-05-06 126.24 126.50 124.38 1,384,200 125.29 125.29
15-05-05 126.10 126.63 124.94 1,459,700 125.25 125.25
15-05-04 126.07 127.78 125.78 2,153,900 126.73 126.73
15-05-01 125.64 126.56 124.50 2,290,900 125.49 125.49
15-04-30 126.36 128.15 124.28 2,366,200 124.64 124.64
Date Open High Low Vol Cls adjCls
15-04-29 130.76 131.53 124.82 3,426,000 126.68 126.68
15-04-28 130.61 132.03 128.44 2,160,900 131.71 131.71
15-04-27 131.17 131.68 129.63 2,817,200 130.25 130.25
15-04-24 130.53 130.87 130.24 1,017,100 130.66 130.66
15-04-23 130.15 131.03 129.90 1,353,100 130.57 130.57
15-04-22 131.02 131.31 129.49 1,242,500 130.25 130.25
15-04-21 130.83 131.44 130.20 1,849,400 130.70 130.70
15-04-20 132.28 132.42 130.08 1,388,200 130.27 130.27
15-04-17 132.00 132.57 130.11 1,134,800 131.13 131.13
Date Open High Low Vol Cls adjCls
15-04-16 134.49 135.00 132.44 1,936,600 132.80 132.80
15-04-15 133.14 133.59 129.79 3,103,700 130.22 130.22
15-04-14 132.92 133.25 131.42 1,587,300 132.90 132.90
15-04-13 133.51 134.96 132.72 1,351,300 132.80 132.80
15-04-10 132.45 133.32 131.45 1,667,300 133.31 133.31
15-04-09 131.41 132.56 131.19 1,381,200 132.18 132.18
15-04-08 130.29 131.55 130.02 1,394,000 131.49 131.49
15-04-07 132.85 133.46 129.88 1,595,100 129.88 129.88
15-04-06 129.81 132.37 129.62 1,489,900 131.81 131.81
Date Open High Low Vol Cls adjCls
15-04-02 130.49 131.58 129.80 1,468,300 130.47 130.47
15-04-01 129.65 130.38 128.04 2,100,700 130.37 130.37
15-03-31 129.10 130.41 128.78 1,862,900 129.44 129.44
15-03-30 130.87 131.13 129.53 1,436,900 129.96 129.96
15-03-27 126.61 129.24 126.61 1,499,400 128.98 128.98
15-03-26 125.87 127.53 125.06 1,636,700 126.21 126.21
15-03-25 130.03 131.06 126.89 1,647,900 126.91 126.91
15-03-24 128.52 130.02 128.32 1,974,200 129.57 129.57
15-03-23 128.38 129.43 128.21 1,616,100 128.42 128.42
Date Open High Low Vol Cls adjCls
15-03-20 129.22 129.31 127.95 2,025,700 128.38 128.38
15-03-19 127.48 128.86 127.05 1,290,200 128.10 128.10
15-03-18 125.00 128.00 124.60 1,560,000 127.49 127.49
15-03-17 124.62 125.17 123.77 1,263,000 124.85 124.85
15-03-16 123.29 126.26 123.01 1,844,400 125.01 125.01
15-03-13 122.23 123.20 121.29 1,028,800 122.89 122.89
15-03-12 121.02 122.87 121.02 1,051,800 122.75 122.75
15-03-11 120.70 121.14 119.94 1,293,300 120.45 120.45
15-03-10 120.92 121.03 119.81 1,033,800 119.81 119.81
Date Open High Low Vol Cls adjCls
15-03-09 120.64 122.29 120.34 1,617,200 122.01 121.97
15-03-06 122.02 122.09 119.82 2,516,800 120.57 120.53
15-03-05 121.86 123.00 121.67 1,605,300 122.51 122.47
15-03-04 119.25 122.35 118.70 2,901,700 121.86 121.82
15-03-03 122.21 122.45 120.17 2,265,500 121.11 121.07
15-03-02 121.42 123.00 121.02 2,077,500 122.48 122.44
15-02-27 121.58 122.42 121.58 1,557,300 121.63 121.59
15-02-26 120.82 121.89 120.81 1,523,900 121.59 121.55
15-02-25 121.00 121.47 120.31 1,438,100 121.18 121.14
Date Open High Low Vol Cls adjCls
15-02-24 121.37 122.00 120.70 1,505,100 120.76 120.72
15-02-23 118.87 121.50 118.87 2,298,300 121.39 121.35
15-02-20 116.39 118.61 116.07 1,591,600 118.54 118.50
15-02-19 115.58 116.92 115.30 795,600 116.19 116.15
15-02-18 115.30 116.12 114.65 1,016,200 116.01 115.97
15-02-17 114.26 115.50 113.25 1,316,800 115.48 115.44
15-02-13 114.73 114.73 113.63 1,103,200 114.47 114.43
15-02-12 115.89 116.00 114.21 1,080,200 114.98 114.94
15-02-11 113.43 115.27 113.43 1,421,900 115.07 115.03
Date Open High Low Vol Cls adjCls
15-02-10 111.77 113.93 111.73 1,152,100 113.70 113.66
15-02-09 111.48 112.05 110.76 1,392,000 111.02 110.98
15-02-06 112.10 112.79 111.22 1,345,200 111.70 111.66
15-02-05 111.30 113.39 111.25 2,060,900 112.22 112.18
15-02-04 108.34 110.83 107.64 1,768,500 110.10 110.06
15-02-03 107.89 109.09 107.68 1,395,700 108.70 108.66
15-02-02 107.08 107.89 105.23 1,431,200 107.88 107.84
15-01-30 108.67 109.47 106.63 1,570,800 106.83 106.79
15-01-29 108.67 109.86 107.84 1,354,800 109.62 109.58
Date Open High Low Vol Cls adjCls
15-01-28 110.09 110.19 108.54 2,040,500 108.70 108.66
15-01-27 108.75 109.44 108.19 820,700 108.83 108.79
15-01-26 109.74 109.75 108.54 1,306,100 109.41 109.37
15-01-23 112.19 112.95 109.89 1,229,300 109.97 109.93
15-01-22 110.90 112.18 109.85 1,664,800 112.18 112.14
15-01-21 108.49 110.72 108.02 1,821,000 110.13 110.09
15-01-20 108.37 109.24 107.28 1,170,900 108.46 108.42
15-01-16 106.83 107.97 105.84 1,451,300 107.89 107.85
15-01-15 107.57 107.94 106.11 1,133,900 106.86 106.82
Date Open High Low Vol Cls adjCls
15-01-14 105.64 108.33 105.27 1,762,800 107.44 107.40
15-01-13 107.30 109.10 105.86 1,070,000 106.83 106.79
15-01-12 108.55 108.55 105.58 1,769,700 106.18 106.15
15-01-09 109.04 109.16 107.82 1,310,100 108.00 107.96
15-01-08 105.10 109.24 105.00 2,307,000 109.13 109.09
15-01-07 103.72 104.51 103.10 1,781,700 103.84 103.81
15-01-06 101.77 102.56 100.86 2,241,400 101.46 101.43
15-01-05 102.26 102.43 100.67 1,455,000 101.06 101.03
15-01-02 103.64 104.53 102.10 720,600 102.83 102.80
Date Open High Low Vol Cls adjCls
14-12-31 104.48 105.36 102.87 701,200 102.91 102.88
14-12-30 103.89 104.83 103.78 602,700 104.35 104.32
14-12-29 103.62 104.34 103.11 772,000 104.12 104.09
14-12-26 104.35 104.78 103.93 587,500 104.00 103.97
14-12-24 104.57 104.85 104.21 456,600 104.23 104.20
14-12-23 105.68 105.73 103.92 803,200 104.31 104.28
14-12-22 104.46 105.31 104.34 1,088,700 105.20 105.17
14-12-19 105.51 105.59 104.05 2,480,700 104.53 104.50
14-12-18 102.75 104.58 102.36 1,236,800 104.58 104.55
Date Open High Low Vol Cls adjCls
14-12-17 100.35 102.24 100.22 1,108,900 101.60 101.57
14-12-16 101.16 102.96 99.88 1,131,600 99.97 99.94
14-12-15 102.58 103.43 100.41 1,415,000 101.35 101.32
14-12-12 101.63 103.46 101.53 1,184,800 101.73 101.70
14-12-11 102.64 103.60 102.20 1,307,500 102.43 102.40
14-12-10 104.16 104.43 102.26 1,442,600 102.40 102.37
14-12-09 103.27 104.64 103.02 1,064,100 104.39 104.36
14-12-08 104.60 105.60 104.34 1,120,500 104.88 104.85
14-12-05 103.46 105.07 103.32 1,160,900 104.71 104.68
Date Open High Low Vol Cls adjCls
14-12-04 104.00 104.11 102.46 1,184,000 103.19 103.16
14-12-03 103.84 104.55 103.46 1,207,900 104.03 104.00
14-12-02 102.93 103.99 102.47 1,493,500 103.38 103.35
14-12-01 102.63 103.36 101.87 1,376,100 102.56 102.53
14-11-28 102.43 103.59 102.43 938,300 102.89 102.86
14-11-26 102.18 102.67 101.33 1,045,700 102.01 101.98
14-11-25 102.49 102.61 101.13 1,434,300 101.90 101.87
14-11-24 102.61 102.89 101.93 1,838,500 102.40 102.37
14-11-21 103.28 103.32 102.01 1,566,400 102.18 102.15
Date Open High Low Vol Cls adjCls
14-11-20 102.36 102.69 101.88 1,369,800 102.21 102.18
14-11-19 103.98 103.98 102.37 1,419,200 102.63 102.60
14-11-18 102.97 104.55 102.97 1,579,700 103.95 103.92
14-11-17 101.91 103.22 101.89 1,468,400 102.94 102.91
14-11-14 102.75 102.97 101.45 1,706,600 101.90 101.87
14-11-13 102.08 103.50 101.88 2,110,100 102.71 102.68
14-11-12 101.60 102.38 101.36 1,479,400 102.11 102.08
14-11-11 101.52 102.67 101.46 1,924,400 102.13 102.10
14-11-10 98.97 101.73 98.93 1,980,300 101.28 101.25
Date Open High Low Vol Cls adjCls
14-11-07 100.57 101.21 98.12 2,584,900 98.99 98.96
14-11-06 100.28 101.90 99.91 2,014,400 101.34 101.31
14-11-05 102.16 102.16 99.78 2,339,800 100.00 99.97
14-11-04 99.50 101.27 99.48 3,345,400 101.02 100.99
14-11-03 99.64 100.64 99.38 1,659,500 99.73 99.70
14-10-31 98.66 99.75 97.58 2,593,600 99.57 99.54
14-10-30 94.50 97.56 94.50 3,045,000 97.10 97.07
14-10-29 92.90 94.14 92.69 2,970,900 94.00 93.97
14-10-28 91.48 92.58 90.55 1,532,400 92.58 92.55
Date Open High Low Vol Cls adjCls
14-10-27 92.85 93.24 92.36 713,300 92.65 92.62
14-10-24 92.44 92.86 91.55 756,600 92.83 92.80
14-10-23 92.53 93.11 92.03 874,500 92.27 92.24
14-10-22 92.94 93.08 91.41 1,735,800 91.45 91.42
14-10-21 91.43 92.89 91.26 1,249,700 92.71 92.68
14-10-20 89.30 90.70 89.19 986,000 90.60 90.57
14-10-17 88.85 90.37 88.32 1,687,700 89.04 89.01
14-10-16 88.06 89.95 87.67 2,593,500 88.03 88.00
14-10-15 86.50 89.10 85.75 3,128,400 88.73 88.70
Date Open High Low Vol Cls adjCls
14-10-14 88.98 89.06 86.70 3,865,700 87.71 87.68
14-10-13 90.34 91.17 89.55 1,594,200 89.68 89.65
14-10-10 90.20 92.07 90.20 1,510,800 90.59 90.56
14-10-09 91.42 91.86 89.78 1,196,000 89.98 89.95
14-10-08 89.35 91.47 89.19 1,413,600 91.42 91.39
14-10-07 89.05 90.83 88.78 2,611,500 89.11 89.08
14-10-06 90.97 91.40 88.76 1,417,000 89.19 89.16
14-10-03 89.52 90.94 89.02 2,639,800 90.59 90.56
14-10-02 89.38 89.68 87.76 1,545,000 88.72 88.69
Date Open High Low Vol Cls adjCls
14-10-01 90.79 90.95 89.20 1,296,400 89.44 89.41
14-09-30 91.43 91.70 90.53 1,392,300 90.69 90.66
14-09-29 90.97 91.78 90.83 1,317,800 91.24 91.21
14-09-26 91.77 92.13 91.15 1,025,800 91.82 91.79
14-09-25 94.64 94.64 91.34 1,496,300 91.72 91.69
14-09-24 93.17 94.99 92.73 854,300 94.82 94.79
14-09-23 94.36 94.71 92.96 1,088,400 92.98 92.95
14-09-22 95.17 95.79 94.52 863,100 94.70 94.67
14-09-19 95.67 95.97 95.01 1,672,300 95.25 95.22
Date Open High Low Vol Cls adjCls
14-09-18 94.36 95.46 94.32 1,093,000 95.21 95.18
14-09-17 94.29 94.89 93.67 1,432,900 94.09 94.06
14-09-16 91.62 93.42 91.10 1,061,700 93.24 93.21
14-09-15 92.14 92.40 91.48 1,198,400 91.52 91.49
14-09-12 93.60 93.60 92.01 983,600 92.32 92.29
14-09-11 93.75 94.01 92.52 1,537,900 93.35 93.32
14-09-10 96.33 96.33 94.02 1,432,700 94.33 94.30
14-09-09 96.01 96.63 95.68 1,034,800 95.98 95.95
14-09-08 96.10 96.27 95.56 821,000 96.01 95.98
Date Open High Low Vol Cls adjCls
14-09-05 95.55 96.76 95.46 1,217,500 96.39 96.36
14-09-04 94.92 97.07 94.84 1,140,900 95.49 95.46
14-09-03 94.34 95.14 94.21 1,164,000 94.75 94.72
14-09-02 94.92 95.10 93.45 826,100 94.20 94.17
14-08-29 94.76 95.65 94.28 1,182,100 94.60 94.57
14-08-28 94.25 95.31 94.25 943,500 94.53 94.50
14-08-27 93.77 94.51 93.30 1,235,800 94.48 94.45
14-08-26 93.56 93.96 93.23 1,073,600 93.76 93.73
14-08-25 93.38 93.87 93.06 637,800 93.28 93.25
Date Open High Low Vol Cls adjCls
14-08-22 94.00 94.06 92.93 819,000 93.14 93.11
14-08-21 93.95 94.52 93.46 618,500 93.97 93.94
14-08-20 93.56 93.99 93.02 575,800 93.95 93.92
14-08-19 93.13 93.76 92.72 736,000 93.68 93.65
14-08-18 93.00 93.16 92.27 567,000 93.15 93.12
14-08-15 93.00 93.17 91.53 1,333,300 92.56 92.53
14-08-14 91.45 93.21 91.19 1,335,100 92.97 92.94
14-08-13 90.93 91.62 90.35 1,752,100 91.34 91.31
14-08-12 90.15 91.28 90.01 1,840,700 90.47 90.44
Date Open High Low Vol Cls adjCls
14-08-11 90.81 90.94 89.97 1,822,500 90.01 89.98
14-08-08 88.84 90.68 88.69 1,273,700 90.60 90.57
14-08-07 91.49 91.59 88.66 2,160,800 88.75 88.72
14-08-06 90.60 92.27 90.60 920,900 91.47 91.44
14-08-05 91.65 92.46 90.63 1,473,200 90.87 90.84
14-08-04 91.08 92.08 90.23 1,502,400 91.81 91.78
14-08-01 90.22 91.77 90.00 1,577,200 90.76 90.73
14-07-31 90.06 91.64 87.33 4,402,800 90.04 90.01
14-07-30 95.29 95.29 92.21 3,324,200 93.50 93.47
Date Open High Low Vol Cls adjCls
14-07-29 96.60 96.63 93.62 3,099,600 94.63 94.60
14-07-28 95.79 96.95 95.53 976,200 96.87 96.84
14-07-25 95.29 96.30 94.40 764,800 95.76 95.73
14-07-24 96.71 97.24 96.51 1,038,700 96.75 96.72
14-07-23 96.64 97.28 96.10 1,164,600 96.80 96.77
14-07-22 96.08 97.13 95.91 1,672,200 96.39 96.36
14-07-21 95.77 95.96 94.88 2,327,400 95.53 95.50
14-07-18 94.68 96.39 94.20 1,781,000 96.32 96.29
14-07-17 95.22 95.87 93.65 3,045,400 94.49 94.46
Date Open High Low Vol Cls adjCls
14-07-16 94.28 94.56 93.77 2,599,300 93.96 93.93
14-07-15 93.88 94.93 93.62 2,113,100 94.05 94.02
14-07-14 93.65 95.17 93.64 1,910,100 94.22 94.19
14-07-11 92.14 93.61 91.95 1,221,000 93.36 93.33
14-07-10 91.67 92.93 91.58 1,250,900 92.30 92.27
14-07-09 92.02 92.59 91.97 1,262,700 92.52 92.49
14-07-08 92.28 92.34 91.56 925,500 91.92 91.89
14-07-07 92.80 93.39 92.03 874,800 92.43 92.40
14-07-03 93.27 94.24 93.13 663,300 93.66 93.63
Date Open High Low Vol Cls adjCls
14-07-02 92.29 92.94 91.25 857,600 92.84 92.81
14-07-01 92.00 93.31 92.00 1,100,900 92.62 92.59
14-06-30 92.13 93.20 91.68 1,530,700 91.97 91.94
14-06-27 91.58 92.17 91.07 1,136,800 91.92 91.89
14-06-26 91.74 91.87 90.74 1,010,800 91.35 91.32
14-06-25 90.48 92.11 90.35 1,442,400 92.11 92.08
14-06-24 91.47 91.77 90.27 1,324,500 90.28 90.25
14-06-23 91.98 91.99 91.27 820,700 91.46 91.43
14-06-20 91.65 91.98 91.17 1,988,900 91.86 91.83
Date Open High Low Vol Cls adjCls
14-06-19 90.79 91.81 90.28 1,119,000 91.37 91.34
14-06-18 89.92 90.61 89.52 922,900 90.58 90.55
14-06-17 90.48 90.74 89.55 1,303,300 90.00 89.97
14-06-16 90.87 91.35 89.99 1,655,200 90.70 90.67
14-06-13 90.45 91.04 89.88 1,253,800 91.02 90.99
14-06-12 91.02 91.41 90.10 1,360,200 90.74 90.71
14-06-11 89.69 91.63 89.67 1,837,500 91.46 91.43
14-06-10 89.82 90.06 89.16 1,051,000 89.84 89.81
14-06-09 90.01 90.51 89.49 1,498,500 89.84 89.81
Date Open High Low Vol Cls adjCls
14-06-06 90.50 91.00 90.15 1,263,500 90.33 90.30
14-06-05 90.44 91.00 90.14 1,129,800 90.29 90.26
14-06-04 90.27 90.78 90.15 1,159,600 90.41 90.38
14-06-03 90.39 90.59 90.12 1,520,500 90.40 90.37
14-06-02 90.13 90.55 89.64 1,326,900 90.45 90.42
14-05-30 89.76 90.27 89.29 2,560,900 89.78 89.75
14-05-29 89.86 90.19 89.16 1,210,200 90.10 90.07
14-05-28 89.56 89.94 89.00 1,668,100 89.47 89.44
14-05-27 89.30 89.55 88.95 1,503,700 89.12 89.09
Date Open High Low Vol Cls adjCls
14-05-23 89.00 89.55 88.60 1,449,600 89.24 89.21
14-05-22 89.12 89.27 88.50 1,372,200 88.77 88.74
14-05-21 88.54 89.39 88.54 1,011,600 89.18 89.15
14-05-20 88.49 88.68 87.63 1,636,300 88.39 88.36
14-05-19 87.62 88.59 87.52 1,661,200 88.46 88.43
14-05-16 87.28 87.59 86.70 1,358,000 87.49 87.46
14-05-15 88.12 88.40 87.14 1,771,700 87.46 87.43
14-05-14 88.40 88.56 87.85 1,500,800 88.39 88.36
14-05-13 88.50 88.96 88.04 2,486,800 88.40 88.37
Date Open High Low Vol Cls adjCls
14-05-12 86.66 88.60 86.63 2,829,500 88.53 88.50
14-05-09 85.52 86.65 85.33 2,451,600 86.49 86.46
14-05-08 85.39 85.84 85.20 2,281,400 85.60 85.57
14-05-07 84.00 85.40 83.79 2,124,900 85.37 85.34
14-05-06 83.78 84.40 83.27 1,691,400 83.87 83.84
14-05-05 82.22 83.95 82.00 2,322,000 83.78 83.75
14-05-02 82.46 83.74 82.15 2,185,900 82.66 82.63
14-05-01 82.97 83.45 81.70 2,381,100 82.05 82.02
14-04-30 78.35 80.25 78.05 3,213,400 80.04 80.01
Date Open High Low Vol Cls adjCls
14-04-29 78.15 78.15 77.80 1,725,000 77.85 77.82
14-04-28 79.02 79.06 77.66 2,091,100 77.76 77.73
14-04-25 79.25 79.70 78.22 1,505,500 78.95 78.92
14-04-24 78.12 79.67 77.74 2,207,000 79.48 79.45
14-04-23 77.15 77.65 76.51 834,900 77.36 77.33
14-04-22 76.30 77.64 76.16 1,637,300 77.28 77.25
14-04-21 76.10 76.77 75.68 1,321,800 76.30 76.27
14-04-17 73.48 76.14 73.47 2,859,800 75.64 75.62
14-04-16 77.89 77.89 76.44 1,639,000 76.78 76.75
Date Open High Low Vol Cls adjCls
14-04-15 77.73 77.78 76.27 1,270,500 77.33 77.30
14-04-14 77.79 77.92 76.46 1,681,200 77.35 77.32
14-04-11 78.69 78.99 76.96 2,109,900 77.11 77.08
14-04-10 81.58 82.00 78.77 2,102,900 79.09 79.06
14-04-09 81.52 82.23 81.24 1,660,400 81.58 81.55
14-04-08 80.79 81.91 80.35 1,847,900 81.32 81.29
14-04-07 81.47 82.23 80.66 2,375,400 80.87 80.84
14-04-04 83.35 83.74 81.74 1,610,500 81.80 81.77
14-04-03 82.38 83.21 82.31 2,189,900 83.02 82.99
Date Open High Low Vol Cls adjCls
14-04-02 82.94 83.11 82.22 1,439,000 82.49 82.46
14-04-01 83.93 84.73 83.00 2,669,500 83.05 83.02
14-03-31 80.18 84.28 80.13 5,921,700 83.73 83.70
14-03-28 78.07 79.55 77.89 2,532,600 79.41 79.38
14-03-27 80.11 80.11 76.79 3,324,800 77.49 77.46
14-03-26 80.41 80.87 79.77 1,682,500 80.00 79.97
14-03-25 81.61 81.62 80.10 1,285,700 80.31 80.28
14-03-24 82.25 82.82 80.56 1,887,300 80.82 80.79
14-03-21 83.56 84.37 82.00 3,232,400 82.04 82.01
Date Open High Low Vol Cls adjCls
14-03-20 80.31 83.83 80.15 4,128,800 82.79 82.76
14-03-19 77.90 80.94 77.73 3,518,600 80.28 80.25
14-03-18 77.67 77.92 77.33 2,101,700 77.69 77.66
14-03-17 76.92 77.93 76.63 2,099,100 77.78 77.75
14-03-14 77.72 77.97 76.41 2,504,600 76.55 76.52
14-03-13 79.63 79.78 77.67 2,587,000 77.68 77.65
14-03-12 79.07 79.76 78.90 2,654,900 79.30 79.27
14-03-11 79.68 80.47 79.65 1,823,800 79.96 79.93
14-03-10 78.79 79.71 78.57 1,441,700 79.66 79.63
Date Open High Low Vol Cls adjCls
14-03-07 79.33 79.52 78.68 1,477,000 79.05 78.98
14-03-06 80.00 80.28 79.02 1,454,600 79.07 79.00
14-03-05 79.81 80.00 78.96 1,401,200 79.73 79.66
14-03-04 79.21 79.90 79.09 1,654,500 79.71 79.64
14-03-03 78.77 79.34 78.17 1,578,900 78.61 78.54
14-02-28 77.88 80.04 77.65 2,567,900 79.59 79.52
14-02-27 78.20 78.48 77.49 1,256,500 77.80 77.74
14-02-26 78.03 78.57 77.42 1,380,300 78.02 77.95
14-02-25 79.00 79.17 77.85 2,112,300 78.16 78.09
Date Open High Low Vol Cls adjCls
14-02-24 77.10 79.63 77.02 3,548,400 79.19 79.12
14-02-21 76.68 78.28 76.68 2,497,000 77.34 77.28
14-02-20 76.76 77.58 76.48 3,099,400 77.10 77.04
14-02-19 77.50 77.84 76.37 2,027,500 76.44 76.38
14-02-18 77.86 78.66 77.56 3,107,900 77.59 77.53
14-02-14 75.99 78.11 75.94 4,840,900 77.71 77.65
14-02-13 75.70 76.44 75.37 4,297,700 76.14 76.08
14-02-12 77.39 77.63 75.68 3,877,600 75.94 75.88
14-02-11 76.70 77.74 76.37 4,185,700 77.22 77.16
Date Open High Low Vol Cls adjCls
14-02-10 77.45 77.47 76.29 4,078,200 76.74 76.68
14-02-07 80.11 80.93 76.13 8,994,700 77.47 77.41
14-02-06 85.51 85.57 84.68 1,552,000 85.37 85.30
14-02-05 84.23 85.73 84.11 1,493,600 85.07 85.00
14-02-04 84.75 85.01 83.68 1,090,100 84.95 84.88
14-02-03 86.46 86.66 84.45 1,367,700 84.52 84.45
14-01-31 86.70 87.13 85.98 1,421,300 86.31 86.24
14-01-30 86.62 88.05 86.59 984,100 87.65 87.58
14-01-29 85.48 87.43 84.75 1,425,600 85.88 85.81
Date Open High Low Vol Cls adjCls
14-01-28 86.96 87.48 85.90 1,535,000 85.94 85.87
14-01-27 86.55 87.75 86.13 1,310,400 87.00 86.93
14-01-24 89.41 89.44 86.50 1,566,500 86.70 86.63
14-01-23 88.72 89.62 88.63 1,122,800 89.54 89.47
14-01-22 90.35 90.48 89.29 968,200 89.66 89.59
14-01-21 89.81 90.55 89.36 1,207,300 90.13 90.05
14-01-17 89.08 89.63 88.21 996,800 89.46 89.39
14-01-16 89.50 89.66 88.59 1,537,800 88.82 88.75
14-01-15 89.64 90.02 89.34 1,298,200 89.86 89.79
Date Open High Low Vol Cls adjCls
14-01-14 88.73 89.84 88.56 867,100 89.49 89.42
14-01-13 88.93 89.82 88.73 959,600 88.78 88.71
14-01-10 90.41 90.63 88.78 1,055,800 89.21 89.14
14-01-09 87.95 90.51 87.95 1,980,900 90.05 89.97
14-01-08 88.25 88.35 87.74 1,421,600 87.91 87.84
14-01-07 86.29 88.56 86.29 1,468,000 88.35 88.28
14-01-06 86.81 86.85 86.08 1,185,500 86.13 86.06
14-01-03 86.29 87.00 86.08 855,400 86.40 86.33
14-01-02 86.99 87.45 86.19 1,021,700 86.20 86.13
Date Open High Low Vol Cls adjCls
13-12-31 86.69 87.73 86.43 770,200 87.48 87.41
13-12-30 86.53 86.75 85.72 871,600 86.61 86.54
13-12-27 86.85 87.23 86.42 365,900 86.53 86.46
13-12-26 86.31 86.98 86.21 386,100 86.81 86.74
13-12-24 86.17 86.55 85.83 246,600 86.17 86.10
13-12-23 85.80 86.18 85.47 713,900 85.99 85.92
13-12-20 85.49 85.72 84.72 2,148,200 85.25 85.18
13-12-19 84.64 85.38 83.98 1,122,900 85.32 85.25
13-12-18 83.99 85.05 83.16 1,086,700 85.04 84.97
Date Open High Low Vol Cls adjCls
13-12-17 84.15 84.18 83.52 1,366,700 83.78 83.71
13-12-16 84.06 84.45 83.02 1,329,500 83.95 83.88
13-12-13 84.56 85.26 83.16 1,141,600 83.25 83.18
13-12-12 84.86 85.32 84.02 1,525,500 84.28 84.21
13-12-11 85.97 86.49 84.85 1,865,900 85.13 85.06
13-12-10 86.81 87.01 86.08 1,258,600 86.10 86.03
13-12-09 87.51 87.93 86.92 1,394,900 87.15 87.08
13-12-06 85.32 86.63 85.21 1,362,600 86.50 86.43
13-12-05 85.87 85.92 84.23 1,174,000 84.32 84.25
Date Open High Low Vol Cls adjCls
13-12-04 85.90 86.83 85.09 1,314,700 85.95 85.88
13-12-03 86.86 87.04 86.01 1,760,600 86.16 86.09
13-12-02 87.37 88.09 87.01 1,321,200 87.17 87.10
13-11-29 88.44 88.49 87.34 689,100 87.45 87.38
13-11-27 88.20 88.36 87.79 996,700 88.02 87.95
13-11-26 88.03 88.57 87.78 1,585,200 87.95 87.88
13-11-25 86.76 88.34 86.52 1,477,700 88.18 88.11
13-11-22 85.74 86.87 85.58 1,561,200 86.62 86.55
13-11-21 86.40 87.42 85.68 1,714,300 85.73 85.66
Date Open High Low Vol Cls adjCls
13-11-20 84.78 86.45 84.52 1,801,100 85.82 85.75
13-11-19 84.45 84.80 84.18 1,304,400 84.65 84.58
13-11-18 83.70 84.25 83.53 918,900 84.11 84.04
13-11-15 82.91 83.66 82.79 1,352,300 83.64 83.57
13-11-14 82.19 83.05 82.06 1,430,300 83.03 82.96
13-11-13 81.09 82.20 80.99 1,703,200 82.17 82.10
13-11-12 80.99 81.25 80.58 1,066,900 81.10 81.03
13-11-11 80.77 81.35 80.61 741,800 81.11 81.04
13-11-08 79.43 80.69 79.29 1,434,800 80.68 80.61
Date Open High Low Vol Cls adjCls
13-11-07 80.73 81.14 79.22 1,420,000 79.28 79.21
13-11-06 79.61 81.14 79.30 1,287,200 80.41 80.34
13-11-05 79.13 80.44 78.79 3,954,900 79.51 79.44
13-11-04 78.76 79.64 78.40 1,806,800 79.61 79.54
13-11-01 76.99 78.50 76.61 2,513,800 78.38 78.31
13-10-31 76.89 78.41 75.57 3,201,300 76.98 76.92
13-10-30 74.44 75.55 74.44 2,264,200 74.64 74.58
13-10-29 74.14 74.40 73.68 1,768,000 74.30 74.24
13-10-28 74.10 74.58 73.73 1,621,000 74.23 74.17
Date Open High Low Vol Cls adjCls
13-10-25 73.07 74.02 72.79 2,100,700 73.90 73.84
13-10-24 74.26 74.59 72.64 2,122,400 73.17 73.11
13-10-23 76.35 76.38 73.73 2,680,100 73.90 73.84
13-10-22 76.10 77.41 76.10 1,255,600 76.47 76.41
13-10-21 74.78 76.20 74.15 1,981,600 75.95 75.89
13-10-18 77.47 77.60 74.46 4,564,400 74.95 74.89
13-10-17 79.56 79.56 77.46 3,150,300 77.48 77.42
13-10-16 78.83 80.51 78.65 1,564,500 80.47 80.40
13-10-15 79.07 79.46 78.10 1,370,200 78.15 78.08
Date Open High Low Vol Cls adjCls
13-10-14 79.14 79.61 78.62 1,375,600 79.25 79.18
13-10-11 79.06 79.86 78.73 1,083,200 79.60 79.53
13-10-10 77.88 79.51 77.78 1,379,700 79.08 79.01
13-10-09 77.47 77.81 77.02 1,251,300 77.18 77.12
13-10-08 78.03 78.21 77.38 1,379,600 77.40 77.34
13-10-07 78.44 78.84 78.13 987,800 78.14 78.07
13-10-04 78.13 79.72 77.91 1,786,800 79.23 79.16
13-10-03 78.17 78.50 77.76 1,445,300 78.10 78.03
13-10-02 78.19 78.56 77.47 1,286,400 78.42 78.35
Date Open High Low Vol Cls adjCls
13-10-01 76.90 78.89 76.74 1,408,300 78.55 78.48
13-09-30 77.06 77.13 76.31 2,021,000 76.86 76.80
13-09-27 77.63 78.10 77.38 1,076,700 77.65 77.59
13-09-26 78.58 79.16 77.33 1,546,700 78.04 77.97
13-09-25 78.52 78.84 78.03 1,107,400 78.32 78.25
13-09-24 78.39 79.10 77.73 1,640,000 78.31 78.24
13-09-23 78.18 78.56 76.59 2,458,000 78.24 78.17
13-09-20 77.84 79.49 77.73 3,270,300 78.59 78.52
13-09-19 81.25 81.43 76.83 4,910,400 77.72 77.66
Date Open High Low Vol Cls adjCls
13-09-18 83.61 84.00 80.36 4,582,900 81.25 81.18
13-09-17 84.25 84.27 83.20 1,004,200 83.72 83.65
13-09-16 84.30 84.68 83.81 1,161,400 84.27 84.20
13-09-13 83.06 84.14 83.05 1,034,700 83.65 83.58
13-09-12 82.47 83.18 82.20 997,100 82.67 82.60
13-09-11 81.74 82.62 81.56 1,226,900 82.30 82.23
13-09-10 80.93 81.75 80.83 946,100 81.69 81.62
13-09-09 80.89 81.28 80.51 1,294,100 80.67 80.60
13-09-06 81.39 81.66 79.95 1,275,300 80.83 80.76
Date Open High Low Vol Cls adjCls
13-09-05 80.31 81.75 80.31 1,479,000 81.25 81.18
13-09-04 79.30 80.45 78.92 1,184,100 80.34 80.27
13-09-03 79.45 80.00 78.84 1,301,600 79.46 79.39
13-08-30 79.33 79.59 78.41 1,135,000 78.69 78.62
13-08-29 78.11 79.62 78.04 859,200 79.04 78.97
13-08-28 78.09 78.75 77.78 1,533,100 78.45 78.38
13-08-27 78.99 79.03 77.99 1,298,000 78.22 78.15
13-08-26 79.44 79.99 79.00 978,100 79.53 79.46
13-08-23 78.99 79.45 78.76 734,700 79.33 79.26
Date Open High Low Vol Cls adjCls
13-08-22 78.01 79.45 77.91 784,300 79.08 79.01
13-08-21 78.44 78.46 77.42 986,100 77.84 77.78
13-08-20 77.34 78.78 77.16 1,140,200 78.57 78.50
13-08-19 77.31 77.89 77.31 860,300 77.43 77.37
13-08-16 76.53 77.99 76.50 1,159,100 77.36 77.30
13-08-15 77.38 78.06 75.79 1,361,700 76.71 76.65
13-08-14 78.75 78.91 77.88 1,001,200 77.99 77.92
13-08-13 78.79 79.33 77.67 1,196,800 78.97 78.90
13-08-12 78.09 78.54 77.56 1,316,000 78.49 78.42
Date Open High Low Vol Cls adjCls
13-08-09 78.90 79.25 77.96 1,186,700 78.44 78.37
13-08-08 78.53 79.12 77.86 1,345,500 78.67 78.60
13-08-07 77.72 78.24 77.47 1,657,400 77.82 77.76
13-08-06 77.64 77.94 76.74 1,943,600 77.76 77.70
13-08-05 77.19 78.47 76.63 1,352,500 77.84 77.78
13-08-02 77.14 77.55 76.54 1,382,200 77.30 77.24
13-08-01 78.06 78.49 76.17 2,298,600 77.27 77.21
13-07-31 76.29 78.65 76.25 1,832,100 77.83 77.77
13-07-30 77.66 77.74 76.07 1,792,200 76.45 76.39
Date Open High Low Vol Cls adjCls
13-07-29 77.49 77.78 77.06 881,200 77.20 77.14
13-07-26 77.57 78.20 76.74 1,308,600 77.57 77.51
13-07-25 77.86 78.10 77.30 1,042,800 78.00 77.93
13-07-24 78.54 79.25 77.81 1,347,500 78.11 78.04
13-07-23 78.54 78.80 77.98 1,144,600 78.16 78.09
13-07-22 77.84 78.87 77.55 952,600 78.40 78.33
13-07-19 77.71 77.88 76.63 991,600 77.84 77.78
13-07-18 76.03 78.68 76.03 1,730,200 77.55 77.49
13-07-17 75.34 76.15 75.25 1,239,100 75.49 75.43
Date Open High Low Vol Cls adjCls
13-07-16 75.83 75.86 74.48 1,615,500 74.95 74.89
13-07-15 75.86 76.29 75.74 1,179,900 75.89 75.83
13-07-12 76.70 76.77 75.65 1,334,600 76.03 75.97
13-07-11 75.71 76.47 75.27 1,986,200 76.14 76.08
13-07-10 74.66 75.45 74.59 1,525,200 74.88 74.82
13-07-09 74.08 74.99 73.84 1,784,200 74.65 74.59
13-07-08 74.21 74.65 73.59 1,808,300 73.83 73.77
13-07-05 72.96 73.95 72.70 1,263,800 73.94 73.88
13-07-03 71.55 72.94 71.12 1,086,400 72.92 72.86
Date Open High Low Vol Cls adjCls
13-07-02 72.61 72.82 71.90 1,765,900 72.12 72.06
13-07-01 73.17 73.59 72.54 1,753,800 72.81 72.75
13-06-28 72.41 73.13 72.29 1,865,400 72.49 72.43
13-06-27 71.67 72.81 71.64 1,850,700 72.56 72.50
13-06-26 71.29 71.70 70.70 1,829,600 71.37 71.31
13-06-25 71.24 71.34 70.36 2,426,000 70.67 70.61
13-06-24 70.63 71.90 70.29 4,413,700 70.84 70.78
13-06-21 69.94 71.40 69.79 3,838,900 71.04 70.98
13-06-20 68.46 70.03 68.02 3,062,500 69.24 69.18
Date Open High Low Vol Cls adjCls
13-06-19 69.75 69.93 68.93 1,561,500 68.93 68.87
13-06-18 68.21 69.78 68.05 1,636,000 69.66 69.60
13-06-17 68.62 69.03 67.87 1,777,000 68.28 68.22
13-06-14 68.94 69.50 68.14 1,772,700 68.16 68.10
13-06-13 69.29 69.53 68.07 2,100,900 69.43 69.37
13-06-12 70.14 70.38 69.42 1,337,900 69.44 69.38
13-06-11 69.10 70.45 68.40 2,952,700 69.95 69.89
13-06-10 68.54 69.19 68.53 1,134,200 69.00 68.94
13-06-07 67.50 68.89 67.41 1,404,900 68.45 68.39
Date Open High Low Vol Cls adjCls
13-06-06 65.97 66.97 65.54 1,050,900 66.96 66.90
13-06-05 67.30 67.65 65.77 1,726,500 65.97 65.92
13-06-04 66.91 67.65 66.75 1,731,300 67.52 67.46
13-06-03 68.02 68.08 66.31 2,010,700 66.94 66.88
13-05-31 69.45 69.65 67.90 1,279,700 67.90 67.84
13-05-30 68.91 69.87 68.60 924,200 69.75 69.69
13-05-29 68.64 69.03 68.20 1,240,600 68.85 68.79
13-05-28 67.92 69.56 67.92 1,974,500 69.07 69.01
13-05-24 67.53 67.70 66.83 2,344,600 67.23 67.17
Date Open High Low Vol Cls adjCls
13-05-23 67.52 68.17 66.88 1,832,500 67.92 67.86
13-05-22 67.88 69.20 67.49 3,136,600 67.96 67.90
13-05-21 66.89 67.92 66.89 2,138,700 67.60 67.54
13-05-20 67.78 67.85 66.81 1,368,200 66.92 66.86
13-05-17 67.44 68.05 67.44 1,543,900 67.90 67.84
13-05-16 67.93 68.24 67.29 1,359,200 67.36 67.30
13-05-15 67.93 68.32 67.31 1,546,600 68.10 68.04
13-05-14 68.36 68.36 67.60 2,412,600 67.88 67.82
13-05-13 68.65 69.06 68.14 1,300,300 69.03 68.97
Date Open High Low Vol Cls adjCls
13-05-10 68.14 68.82 67.78 1,108,000 68.82 68.76
13-05-09 68.33 68.50 67.61 1,373,100 68.03 67.97
13-05-08 66.93 68.38 66.93 1,604,500 68.38 68.32
13-05-07 67.05 67.49 66.70 1,760,200 66.93 66.87
13-05-06 67.14 67.88 67.00 1,499,200 67.09 67.03
13-05-03 68.43 68.49 66.92 2,479,000 67.13 67.07
13-05-02 66.36 68.87 66.32 2,982,700 68.07 68.01
13-05-01 66.20 66.92 65.33 1,844,300 65.38 65.33
13-04-30 66.00 66.49 65.18 1,648,900 66.17 66.11
Date Open High Low Vol Cls adjCls
13-04-29 65.83 66.14 65.69 1,323,700 66.07 66.01
13-04-26 65.86 66.24 65.44 1,147,400 65.81 65.76
13-04-25 65.58 66.18 65.54 1,069,400 65.72 65.67
13-04-24 65.78 66.48 65.10 1,783,800 65.22 65.17
13-04-23 65.38 65.96 64.83 1,961,500 65.64 65.59
13-04-22 65.24 65.35 64.33 1,150,400 65.04 64.99
13-04-19 64.38 65.20 64.04 1,582,800 65.15 65.10
13-04-18 64.34 64.34 63.03 2,424,800 64.01 63.96
13-04-17 66.03 66.09 64.52 2,711,500 64.87 64.82
Date Open High Low Vol Cls adjCls
13-04-16 65.71 66.46 65.24 1,583,900 66.40 66.34
13-04-15 66.48 66.94 65.17 2,317,400 65.17 65.12
13-04-12 65.70 66.75 65.68 2,020,200 66.72 66.66
13-04-11 65.39 65.91 65.28 1,379,400 65.90 65.85
13-04-10 65.11 65.53 64.73 1,129,300 65.27 65.22
13-04-09 65.47 65.50 64.84 1,968,600 64.93 64.88
13-04-08 64.20 65.24 63.63 2,109,500 65.24 65.19
13-04-05 63.41 64.60 63.41 2,152,800 64.54 64.49
13-04-04 63.71 64.57 63.58 2,822,400 64.08 64.03
Date Open High Low Vol Cls adjCls
13-04-03 64.33 65.19 63.39 2,409,500 63.61 63.56
13-04-02 64.91 66.67 64.26 4,447,400 64.75 64.70
13-04-01 62.31 63.42 61.88 2,555,500 62.91 62.86
13-03-28 62.52 62.80 62.21 1,641,800 62.37 62.32
13-03-27 62.03 62.64 61.87 1,339,800 62.52 62.47
13-03-26 61.83 62.47 61.80 1,243,400 62.24 62.19
13-03-25 61.91 62.47 61.47 1,817,100 61.61 61.56
13-03-22 61.90 62.11 61.31 1,376,900 61.75 61.70
13-03-21 61.90 62.14 61.51 2,211,800 61.74 61.69
Date Open High Low Vol Cls adjCls
13-03-20 62.74 63.19 61.90 2,225,500 62.15 62.10
13-03-19 62.40 62.66 61.85 1,558,700 62.21 62.16
13-03-18 62.14 62.54 61.80 1,877,100 62.11 62.06
13-03-15 62.03 62.77 61.54 2,465,600 62.63 62.58
13-03-14 62.12 62.29 61.59 1,533,300 62.26 62.21
13-03-13 61.41 62.11 61.33 1,792,800 62.05 62.00
13-03-12 60.34 61.65 60.31 2,606,300 61.55 61.50
13-03-11 59.86 60.67 59.65 1,790,800 60.57 60.52
13-03-08 59.23 59.74 58.93 1,268,400 59.66 59.61
Date Open High Low Vol Cls adjCls
13-03-07 59.50 59.75 58.89 1,809,400 58.94 58.85
13-03-06 59.38 59.50 59.00 2,258,900 59.50 59.41
13-03-05 58.30 59.44 58.02 3,014,800 59.39 59.30
13-03-04 57.95 58.52 57.80 1,645,500 58.17 58.08
13-03-01 58.26 58.60 57.53 1,880,200 58.26 58.17
13-02-28 58.92 59.03 58.18 1,616,400 58.46 58.37
13-02-27 57.74 59.07 57.74 1,329,800 58.98 58.89
13-02-26 57.81 58.07 57.11 2,299,800 57.88 57.79
13-02-25 58.81 59.21 57.63 2,079,600 57.64 57.55
Date Open High Low Vol Cls adjCls
13-02-22 59.28 59.63 58.62 1,283,300 58.71 58.62
13-02-21 59.18 59.79 58.69 1,926,400 59.17 59.08
13-02-20 60.57 60.58 59.22 1,876,800 59.27 59.18
13-02-19 56.98 60.67 55.97 4,416,300 60.43 60.34
13-02-15 61.45 61.98 60.97 1,584,200 61.08 60.99
13-02-14 61.75 61.90 61.31 1,915,000 61.45 61.36
13-02-13 62.12 62.14 61.47 1,729,700 61.89 61.80
13-02-12 61.87 62.15 61.68 1,910,100 61.98 61.89
13-02-11 61.91 61.94 61.18 1,486,600 61.83 61.74
Date Open High Low Vol Cls adjCls
13-02-08 61.70 62.22 61.01 1,638,500 61.93 61.84
13-02-07 59.90 61.38 59.60 4,577,400 61.35 61.26
13-02-06 60.00 60.33 59.32 2,354,100 59.67 59.58
13-02-05 60.33 60.89 60.01 2,955,300 60.38 60.29
13-02-04 58.59 59.08 58.28 1,494,200 58.35 58.26
13-02-01 58.64 58.96 58.33 1,300,100 58.88 58.79
13-01-31 58.61 58.76 58.22 1,918,800 58.34 58.25
13-01-30 58.61 59.00 58.38 1,600,700 58.80 58.71
13-01-29 58.27 59.14 58.19 1,220,900 58.77 58.68
Date Open High Low Vol Cls adjCls
13-01-28 58.73 59.14 58.10 1,990,100 58.46 58.37
13-01-25 58.20 58.48 57.81 2,618,500 58.48 58.39
13-01-24 57.41 58.24 57.35 1,309,400 58.15 58.06
13-01-23 57.00 57.38 56.61 1,396,300 57.38 57.29
13-01-22 56.26 57.27 56.07 2,155,700 57.14 57.05
13-01-18 56.71 56.71 56.17 1,540,000 56.33 56.24
13-01-17 55.77 56.65 55.66 1,899,400 56.56 56.47
13-01-16 55.73 55.73 55.28 1,991,700 55.53 55.45
13-01-15 55.37 55.99 55.21 1,781,200 55.87 55.79
Date Open High Low Vol Cls adjCls
13-01-14 55.64 55.74 55.32 977,700 55.68 55.60
13-01-11 55.72 55.75 55.24 2,167,700 55.60 55.52
13-01-10 54.82 55.75 54.72 1,488,300 55.62 55.54
13-01-09 54.44 54.71 54.25 2,473,700 54.63 54.55
13-01-08 54.71 55.09 54.04 1,820,000 54.42 54.34
13-01-07 54.56 55.14 54.50 2,159,300 54.94 54.86
13-01-04 54.46 54.76 53.92 2,127,900 54.75 54.67
13-01-03 54.99 55.00 54.22 2,949,400 54.35 54.27
13-01-02 54.10 55.24 53.91 3,763,100 55.16 55.08
Date Open High Low Vol Cls adjCls
12-12-31 52.84 53.50 52.53 1,717,000 53.46 53.38
12-12-28 53.30 53.59 52.83 997,600 52.85 52.77
12-12-27 53.54 53.78 53.07 1,685,800 53.66 53.58
12-12-26 53.79 54.31 53.44 1,123,400 53.60 53.52
12-12-24 53.55 53.98 53.34 515,900 53.79 53.71
12-12-21 53.78 53.92 53.39 2,129,200 53.79 53.71
12-12-20 53.78 54.18 53.64 1,456,000 54.17 54.09
12-12-19 54.43 54.52 53.66 1,194,600 53.67 53.59
12-12-18 53.84 54.53 53.53 3,414,400 54.49 54.41
Date Open High Low Vol Cls adjCls
12-12-17 53.24 53.92 53.05 1,267,200 53.76 53.68
12-12-14 53.43 53.58 52.88 1,766,400 53.02 52.94
12-12-13 54.01 54.28 53.45 1,443,500 53.70 53.62
12-12-12 53.25 54.31 53.19 2,736,500 53.96 53.88
12-12-11 52.93 53.25 52.62 1,727,300 53.11 53.03
12-12-10 52.37 53.11 52.09 2,045,000 52.93 52.85
12-12-07 52.69 53.03 52.54 1,218,100 52.90 52.82
12-12-06 51.95 52.54 51.86 1,672,600 52.50 52.42
12-12-05 51.83 52.19 51.34 2,407,800 51.92 51.84
Date Open High Low Vol Cls adjCls
12-12-04 52.19 52.51 51.65 2,124,100 51.66 51.58
12-12-03 52.42 52.58 51.93 1,359,900 52.09 52.01
12-11-30 52.19 52.46 51.76 3,187,500 52.27 52.19
12-11-29 52.24 52.89 51.72 2,076,500 52.08 52.00
12-11-28 52.07 52.16 51.70 1,843,700 51.97 51.89
12-11-27 52.19 52.71 52.17 1,808,200 52.42 52.34
12-11-26 52.35 52.81 51.70 1,027,700 52.24 52.16
12-11-23 52.06 52.78 52.06 450,800 52.76 52.68
12-11-21 51.83 52.29 51.63 1,188,600 52.01 51.93
Date Open High Low Vol Cls adjCls
12-11-20 51.73 51.89 51.24 1,887,200 51.85 51.77
12-11-19 50.83 51.92 50.71 3,004,300 51.90 51.82
12-11-16 50.85 50.85 49.34 6,316,200 50.47 50.39
12-11-15 49.72 50.94 49.46 4,742,500 50.87 50.79
12-11-14 51.13 51.26 49.44 2,691,600 49.63 49.55
12-11-13 50.69 51.77 50.69 2,083,400 51.05 50.97
12-11-12 51.83 51.96 50.94 3,039,900 51.08 51.00
12-11-09 52.74 52.94 51.62 3,046,700 51.65 51.57
12-11-08 52.99 53.42 51.97 2,447,800 52.24 52.16
Date Open High Low Vol Cls adjCls
12-11-07 52.62 53.23 51.97 4,168,700 52.96 52.88
12-11-06 52.94 53.49 52.05 2,513,700 53.31 53.23
12-11-05 53.10 53.55 52.64 2,345,000 53.30 53.22
12-11-02 53.71 53.75 52.91 2,929,000 53.09 53.01
12-11-01 51.55 53.31 51.55 4,255,400 53.27 53.19
12-10-31 49.70 51.00 49.56 3,834,200 51.00 50.92
12-10-26 50.35 50.40 49.37 1,805,000 49.70 49.62
12-10-25 50.41 50.67 49.99 2,098,000 50.37 50.29
12-10-24 50.07 50.29 49.97 1,594,600 50.14 50.06
Date Open High Low Vol Cls adjCls
12-10-23 49.79 50.00 49.00 1,626,100 49.84 49.76
12-10-22 49.34 50.38 49.28 2,165,700 50.33 50.25
12-10-19 50.05 50.05 49.35 1,418,300 49.66 49.58
12-10-18 49.57 50.43 49.40 2,302,000 50.14 50.06
12-10-17 50.38 50.60 49.51 2,481,500 49.69 49.61
12-10-16 49.28 50.41 49.25 3,395,600 50.34 50.26
12-10-15 49.75 50.07 49.56 1,842,700 49.98 49.90
12-10-12 50.18 50.49 49.65 2,242,400 49.71 49.63
12-10-11 49.05 50.42 49.02 2,620,500 50.14 50.06
Date Open High Low Vol Cls adjCls
12-10-10 49.07 49.20 48.68 2,478,000 48.77 48.70
12-10-09 48.87 49.25 48.80 1,835,900 49.18 49.11
12-10-08 48.88 49.28 48.83 1,414,600 48.95 48.88
12-10-05 49.33 49.40 48.72 2,333,800 48.85 48.78
12-10-04 49.17 49.78 49.01 2,779,300 49.18 49.11
12-10-03 48.75 49.00 48.63 1,693,000 48.86 48.79
12-10-02 48.12 48.95 48.11 3,658,300 48.63 48.56
12-10-01 47.35 48.46 47.29 2,683,900 48.09 48.02
12-09-28 46.86 47.38 46.67 2,210,400 47.17 47.10
Date Open High Low Vol Cls adjCls
12-09-27 46.97 47.08 46.73 1,519,100 47.02 46.95
12-09-26 46.96 47.21 46.50 1,755,200 46.73 46.66
12-09-25 47.22 47.52 46.83 2,641,600 46.85 46.78
12-09-24 47.00 47.50 46.90 1,830,800 47.17 47.10
12-09-21 47.16 47.27 46.88 2,268,200 47.10 47.03
12-09-20 47.02 47.11 46.62 1,936,200 46.94 46.87
12-09-19 47.45 47.53 47.15 1,569,700 47.15 47.08
12-09-18 47.18 47.62 47.09 1,561,900 47.45 47.38
12-09-17 47.66 47.87 47.16 2,529,100 47.18 47.11
Date Open High Low Vol Cls adjCls
12-09-14 47.23 47.92 47.13 4,170,000 47.80 47.73
12-09-13 46.06 47.35 45.80 2,849,400 47.30 47.23
12-09-12 46.54 46.73 46.11 1,941,700 46.13 46.06
12-09-11 46.12 46.87 45.91 2,225,200 46.55 46.48
12-09-10 46.31 46.54 45.87 1,638,200 45.99 45.92
12-09-07 46.03 46.37 46.00 1,696,000 46.13 46.06
12-09-06 45.69 46.20 45.69 1,777,000 45.99 45.92
12-09-05 45.56 45.85 45.36 1,386,000 45.49 45.42
12-09-04 45.74 45.96 45.16 1,585,500 45.50 45.43
Date Open High Low Vol Cls adjCls
12-08-31 45.85 46.22 45.68 1,995,700 45.77 45.70
12-08-30 45.11 45.89 44.97 2,694,800 45.68 45.61
12-08-29 44.83 45.28 44.77 1,802,000 44.87 44.80
12-08-28 44.57 44.85 44.47 1,914,900 44.72 44.65
12-08-27 44.59 44.94 44.39 1,513,900 44.75 44.68
12-08-24 44.10 44.57 43.90 1,870,600 44.50 44.43
12-08-23 44.52 44.66 44.08 1,969,700 44.16 44.09
12-08-22 44.46 44.78 44.27 1,276,500 44.68 44.61
12-08-21 44.48 44.75 44.37 1,601,500 44.43 44.36
Date Open High Low Vol Cls adjCls
12-08-20 44.36 45.00 44.08 1,581,200 44.51 44.44
12-08-17 44.53 44.59 44.11 1,570,800 44.30 44.23
12-08-16 43.83 44.52 43.78 2,149,000 44.49 44.42
12-08-15 43.60 43.99 43.39 1,843,500 43.86 43.79
12-08-14 43.65 43.75 43.52 1,620,500 43.64 43.57
12-08-13 43.65 43.77 43.36 1,842,200 43.47 43.40
12-08-10 43.50 43.85 43.28 1,579,300 43.82 43.75
12-08-09 43.86 44.26 43.25 2,442,500 43.88 43.81
12-08-08 42.93 43.95 42.89 3,165,600 43.87 43.80
Date Open High Low Vol Cls adjCls
12-08-07 42.25 43.58 42.24 3,532,100 43.49 43.42
12-08-06 42.25 42.38 41.88 3,854,800 42.15 42.09
12-08-03 41.92 42.70 41.74 2,993,300 42.08 42.02
12-08-02 41.99 43.00 40.96 5,421,400 41.86 41.80
12-08-01 40.53 41.08 40.00 3,840,600 40.24 40.18
12-07-31 41.40 41.49 40.24 4,465,700 40.28 40.22
12-07-30 41.39 41.59 40.93 2,416,500 41.37 41.31
12-07-27 39.27 41.50 39.01 5,118,500 41.39 41.33
12-07-26 40.54 40.56 39.57 3,785,900 39.66 39.60
Date Open High Low Vol Cls adjCls
12-07-25 40.04 40.21 39.31 7,384,100 39.95 39.89
12-07-24 41.20 41.58 40.86 4,534,300 41.22 41.16
12-07-23 41.23 41.47 40.68 3,471,200 41.14 41.08
12-07-20 42.23 42.53 41.59 3,188,300 41.68 41.62
12-07-19 43.51 43.61 42.24 3,323,400 42.38 42.32
12-07-18 42.86 43.46 42.66 1,970,600 43.03 42.96
12-07-17 43.33 43.46 42.74 3,077,200 42.97 42.91
12-07-16 43.61 43.65 42.90 1,407,100 43.23 43.16
12-07-13 42.48 43.70 42.48 1,675,100 43.63 43.56
Date Open High Low Vol Cls adjCls
12-07-12 42.98 43.24 42.34 2,634,700 42.44 42.38
12-07-11 42.76 43.15 42.73 1,370,500 43.06 42.99
12-07-10 43.15 43.25 42.69 2,308,700 42.89 42.83
12-07-09 43.01 43.94 42.56 3,086,900 42.98 42.92
12-07-06 42.55 42.63 42.20 1,821,200 42.54 42.48
12-07-05 42.70 43.01 42.62 2,539,800 42.73 42.67
12-07-03 43.04 43.51 42.57 1,514,300 42.75 42.69
12-07-02 44.30 44.48 42.79 4,708,600 42.98 42.92
12-06-29 44.84 45.02 43.71 5,829,200 44.00 43.93
Date Open High Low Vol Cls adjCls
12-06-28 45.22 46.13 42.14 10,253,300 44.18 44.11
12-06-27 45.36 46.42 45.33 2,849,600 45.40 45.33
12-06-26 44.71 45.55 44.38 3,067,300 45.30 45.23
12-06-25 44.67 44.90 44.48 3,088,000 44.71 44.64
12-06-22 44.14 45.26 44.00 2,868,300 45.15 45.08
12-06-21 45.19 45.36 44.07 1,778,300 44.11 44.04
12-06-20 45.52 45.80 44.93 1,457,100 45.19 45.12
12-06-19 45.40 45.72 45.25 1,575,500 45.64 45.57
12-06-18 45.17 45.20 44.65 2,033,000 45.08 45.01
Date Open High Low Vol Cls adjCls
12-06-15 45.17 45.32 44.87 3,022,800 45.29 45.22
12-06-14 44.68 45.28 44.42 2,055,900 45.12 45.05
12-06-13 44.86 44.89 44.38 2,329,800 44.68 44.61
12-06-12 44.69 44.91 44.11 1,753,500 44.88 44.81
12-06-11 44.96 45.25 44.38 2,428,600 44.41 44.34
12-06-08 43.80 44.99 43.80 1,658,700 44.87 44.80
12-06-07 43.65 44.54 43.62 2,825,000 44.09 44.02
12-06-06 43.69 44.21 43.46 1,605,800 44.21 44.14
12-06-05 42.55 43.49 42.44 1,960,800 43.37 43.30
Date Open High Low Vol Cls adjCls
12-06-04 42.73 42.92 42.20 3,122,300 42.65 42.59
12-06-01 43.32 43.65 42.57 3,806,700 42.58 42.52
12-05-31 44.16 44.27 43.42 1,894,600 43.91 43.84
12-05-30 44.82 45.20 44.13 1,738,400 44.20 44.13
12-05-29 44.75 45.31 44.51 2,642,700 45.28 45.21
12-05-25 44.28 44.89 43.95 1,513,300 44.50 44.43
12-05-24 43.54 44.30 43.31 1,979,600 44.09 44.02
12-05-23 43.33 43.57 42.70 2,337,700 43.24 43.17
12-05-22 44.07 44.30 43.31 1,875,800 43.55 43.48
Date Open High Low Vol Cls adjCls
12-05-21 42.91 43.98 42.90 1,892,500 43.89 43.82
12-05-18 43.52 43.77 42.79 2,289,400 42.91 42.85
12-05-17 43.96 44.23 43.42 1,607,400 43.43 43.36
12-05-16 44.17 44.53 43.97 1,583,100 43.97 43.90
12-05-15 44.63 44.75 44.01 1,456,600 44.13 44.06
12-05-14 44.56 45.16 44.37 2,027,600 44.74 44.67
12-05-11 45.34 45.51 44.76 1,724,000 45.11 45.04
12-05-10 45.21 45.38 44.79 2,552,400 44.91 44.84
12-05-09 45.15 45.67 44.96 3,219,200 44.99 44.92
Date Open High Low Vol Cls adjCls
12-05-08 45.40 45.86 45.11 2,758,100 45.74 45.67
12-05-07 45.31 45.81 45.10 2,040,600 45.59 45.52
12-05-04 45.99 46.36 45.15 3,521,100 45.26 45.19
12-05-03 46.41 46.58 45.28 4,702,300 46.07 46.00
12-05-02 46.43 46.88 46.37 2,638,200 46.55 46.48
12-05-01 46.14 46.93 46.14 2,243,100 46.61 46.54
12-04-30 46.48 46.63 45.72 4,988,900 46.23 46.16
12-04-27 47.59 47.66 46.84 5,639,600 46.87 46.80
12-04-26 46.79 47.77 46.46 3,932,900 47.56 47.49
Date Open High Low Vol Cls adjCls
12-04-25 48.47 48.92 47.98 1,823,000 48.21 48.14
12-04-24 48.05 48.17 47.71 1,483,000 48.10 48.03
12-04-23 47.58 48.17 47.46 1,840,700 48.08 48.01
12-04-20 48.15 48.47 47.88 3,867,400 48.02 47.95
12-04-19 48.23 48.63 47.80 3,714,700 48.01 47.94
12-04-18 47.98 48.40 47.58 1,983,700 48.21 48.14
12-04-17 48.21 48.34 47.77 3,342,800 48.22 48.15
12-04-16 48.43 48.43 47.45 2,671,900 47.68 47.61
12-04-13 48.18 48.60 47.99 2,792,100 48.31 48.24
Date Open High Low Vol Cls adjCls
12-04-12 47.55 48.42 47.54 2,482,500 48.42 48.35
12-04-11 47.82 48.10 47.47 2,802,700 47.58 47.51
12-04-10 47.79 48.00 47.17 3,072,300 47.39 47.32
12-04-09 48.19 48.19 47.75 1,844,300 47.91 47.84
12-04-05 48.61 49.11 48.44 1,624,300 48.99 48.92
12-04-04 48.60 49.00 48.35 3,300,300 48.80 48.73
12-04-03 49.23 49.63 48.77 2,729,600 48.94 48.87
12-04-02 49.02 49.61 48.83 3,132,200 49.43 49.36
12-03-30 49.25 49.89 48.75 4,383,000 49.25 49.18
Date Open High Low Vol Cls adjCls
12-03-29 46.72 49.31 46.51 7,391,800 48.97 48.90
12-03-28 47.20 47.80 46.49 3,337,300 47.07 47.00
12-03-27 47.11 47.29 46.49 3,362,900 47.16 47.09
12-03-26 46.18 46.99 46.13 2,951,600 46.97 46.90
12-03-23 45.41 45.97 45.39 2,450,000 45.84 45.77
12-03-22 45.74 45.86 45.39 2,781,600 45.56 45.49
12-03-21 46.37 46.46 45.98 2,188,900 46.12 46.05
12-03-20 46.84 46.99 46.36 1,908,100 46.48 46.41
12-03-19 46.89 47.45 46.80 3,192,200 47.12 47.05
Date Open High Low Vol Cls adjCls
12-03-16 47.13 47.22 46.76 2,838,100 46.82 46.75
12-03-15 46.76 47.05 46.43 3,180,100 46.81 46.74
12-03-14 45.94 46.85 45.83 4,879,500 46.70 46.63
12-03-13 44.82 46.10 44.79 4,579,600 46.04 45.97
12-03-12 45.04 45.17 44.74 3,123,000 44.78 44.71
12-03-09 44.73 45.27 44.42 3,707,500 45.18 45.11
12-03-08 43.56 44.31 43.55 2,893,600 44.12 44.05
12-03-07 43.32 43.75 43.21 2,642,100 43.58 43.47
12-03-06 43.66 44.18 43.06 3,005,300 43.28 43.17
Date Open High Low Vol Cls adjCls
12-03-05 43.87 44.90 43.87 2,888,200 44.45 44.34
12-03-02 44.27 44.66 43.88 1,777,500 44.20 44.09
12-03-01 44.23 44.67 43.90 2,227,800 44.54 44.43
12-02-29 44.30 44.52 43.87 2,182,900 44.11 44.00
12-02-28 44.70 44.70 44.17 3,139,400 44.34 44.23
12-02-27 44.86 45.32 44.63 3,229,700 44.64 44.53
12-02-24 44.80 45.38 44.80 2,585,900 45.09 44.98
12-02-23 44.99 45.16 44.56 2,330,900 44.83 44.72
12-02-22 45.20 45.60 44.93 3,225,600 45.14 45.03
Date Open High Low Vol Cls adjCls
12-02-21 45.18 46.03 45.10 3,552,700 45.37 45.26
12-02-17 45.11 45.32 44.78 3,087,100 44.93 44.82
12-02-16 44.15 44.71 44.07 2,203,600 44.70 44.59
12-02-15 44.25 44.79 44.00 4,026,800 44.13 44.02
12-02-14 43.11 44.00 43.11 2,431,900 43.99 43.88
12-02-13 43.54 43.74 42.87 3,951,400 43.18 43.08
12-02-10 43.23 43.72 43.08 2,254,600 43.54 43.43
12-02-09 43.32 43.90 43.10 3,074,800 43.54 43.43
12-02-08 43.31 43.73 43.11 4,820,200 43.35 43.24
Date Open High Low Vol Cls adjCls
12-02-07 42.90 43.35 42.76 5,521,300 43.24 43.14
12-02-06 43.18 43.25 42.37 4,718,500 42.92 42.82
12-02-03 44.07 44.07 43.26 7,466,900 43.55 43.44
12-02-02 42.34 44.46 41.14 16,708,000 44.13 44.02
12-02-01 45.00 46.03 44.90 5,777,900 45.68 45.57
12-01-31 44.75 45.78 44.73 4,800,900 44.83 44.72
12-01-30 44.90 44.95 44.20 3,504,900 44.50 44.39
12-01-27 43.99 45.57 43.93 2,992,600 45.18 45.07
12-01-26 46.13 46.13 43.99 3,823,000 44.10 43.99
Date Open High Low Vol Cls adjCls
12-01-25 44.70 45.91 43.86 3,622,800 45.77 45.66
12-01-24 45.59 45.90 45.02 3,048,600 45.39 45.28
12-01-23 46.09 46.77 45.75 2,013,300 45.88 45.77
12-01-20 46.42 46.54 45.76 2,295,300 46.14 46.03
12-01-19 46.73 46.87 46.01 4,246,200 46.28 46.17
12-01-18 46.58 47.09 46.23 3,315,600 46.94 46.83
12-01-17 45.82 47.50 45.82 5,118,600 46.67 46.56
12-01-13 44.92 45.62 44.51 3,705,200 45.61 45.50
12-01-12 45.64 45.85 45.04 2,322,300 45.38 45.27
Date Open High Low Vol Cls adjCls
12-01-11 45.55 45.95 45.28 2,211,700 45.76 45.65
12-01-10 44.14 45.70 43.84 6,217,900 45.67 45.56
12-01-09 43.74 43.91 43.20 2,296,100 43.78 43.67
12-01-06 43.19 44.34 43.12 2,436,600 43.61 43.50
12-01-05 43.15 43.39 42.76 2,206,200 43.21 43.11
12-01-04 43.02 43.43 42.72 1,773,700 43.21 43.11
12-01-03 42.82 43.48 42.82 2,292,700 43.23 43.13
11-12-30 42.36 42.36 41.99 942,100 42.00 41.90
11-12-29 42.19 42.57 42.17 1,309,500 42.29 42.19
Date Open High Low Vol Cls adjCls
11-12-28 43.47 43.58 42.15 2,201,300 42.21 42.11
11-12-27 43.15 43.64 43.15 1,751,700 43.53 43.42
11-12-23 43.29 43.35 43.08 1,541,200 43.13 43.03
11-12-22 42.42 43.16 42.31 1,726,900 43.08 42.98
11-12-21 42.32 42.60 41.49 2,348,300 42.21 42.11
11-12-20 41.55 42.49 41.55 2,876,500 42.17 42.07
11-12-19 42.48 42.72 40.85 2,893,300 40.85 40.75
11-12-16 43.04 43.49 42.18 4,647,200 42.38 42.28
11-12-15 43.04 43.94 42.63 2,074,600 42.74 42.64
Date Open High Low Vol Cls adjCls
11-12-14 42.54 42.84 42.41 3,463,100 42.57 42.47
11-12-13 42.60 43.06 42.55 3,954,400 42.78 42.68
11-12-12 42.37 42.48 41.85 2,258,700 42.34 42.24
11-12-09 42.58 43.25 42.38 4,806,600 42.61 42.51
11-12-08 42.99 43.04 42.24 2,851,100 42.32 42.22
11-12-07 42.70 43.46 42.44 3,117,500 43.20 43.10
11-12-06 43.67 43.67 42.97 1,984,000 43.17 43.07
11-12-05 43.95 44.47 43.29 2,306,100 43.49 43.38
11-12-02 44.00 44.03 42.65 2,818,200 43.07 42.97
Date Open High Low Vol Cls adjCls
11-12-01 43.81 44.43 43.53 2,815,200 43.59 43.48
11-11-30 42.89 44.26 42.76 3,801,600 44.23 44.12
11-11-29 41.92 42.52 41.89 2,212,100 42.06 41.96
11-11-28 42.15 42.30 41.49 2,211,400 41.86 41.76
11-11-25 40.56 41.38 40.56 1,272,100 40.92 40.82
11-11-23 41.37 41.49 40.78 2,759,900 40.78 40.68
11-11-22 42.36 42.50 41.50 2,880,200 41.98 41.88
11-11-21 42.02 42.58 41.22 4,242,000 42.32 42.22
11-11-18 42.68 42.77 41.98 4,700,900 42.09 41.99
Date Open High Low Vol Cls adjCls
11-11-17 42.94 43.47 42.05 18,379,900 42.51 42.41
11-11-16 43.70 44.00 42.60 5,573,100 42.75 42.65
11-11-15 43.54 44.43 43.34 2,622,700 44.24 44.13
11-11-14 43.47 43.90 43.38 1,934,200 43.74 43.63
11-11-11 43.57 44.56 43.57 1,946,300 43.77 43.66
11-11-10 43.13 43.29 42.29 3,685,200 43.19 43.09
11-11-09 42.69 42.90 41.97 4,231,400 42.47 42.37
11-11-08 42.77 43.70 42.42 3,002,900 43.51 43.40
11-11-07 42.61 43.15 41.87 2,323,600 42.64 42.54
Date Open High Low Vol Cls adjCls
11-11-04 42.38 43.09 41.82 2,417,700 42.99 42.89
11-11-03 43.33 43.35 41.49 4,809,300 42.78 42.68
11-11-02 44.16 44.16 42.33 4,035,800 42.66 42.56
11-11-01 42.90 43.64 42.37 4,106,400 43.18 43.08
11-10-31 46.35 46.62 44.24 4,893,500 44.34 44.23
11-10-28 46.77 47.15 45.86 4,197,600 46.63 46.52
11-10-27 47.16 47.62 45.88 3,919,700 47.37 47.25
11-10-26 45.67 45.83 44.71 5,098,200 45.27 45.16
11-10-25 44.83 45.82 44.35 4,261,300 44.92 44.81
Date Open High Low Vol Cls adjCls
11-10-24 47.00 47.54 44.08 9,314,500 45.34 45.23
11-10-21 44.62 45.16 44.10 3,087,300 44.70 44.59
11-10-20 43.48 44.31 42.88 2,304,600 44.20 44.09
11-10-19 43.49 44.10 43.00 2,422,300 43.19 43.09
11-10-18 43.33 43.94 41.39 3,792,300 43.43 43.32
11-10-17 44.33 44.58 43.74 1,688,500 43.84 43.73
11-10-14 44.12 44.77 43.96 2,071,700 44.70 44.59
11-10-13 43.97 44.36 42.79 2,773,700 43.30 43.19
11-10-12 44.01 45.27 43.90 2,631,100 44.45 44.34
Date Open High Low Vol Cls adjCls
11-10-11 43.22 43.72 42.92 1,637,500 43.62 43.51
11-10-10 42.86 43.70 42.76 1,690,800 43.43 43.32
11-10-07 42.80 42.81 41.52 2,801,000 41.98 41.88
11-10-06 41.72 42.45 41.24 2,633,800 42.43 42.33
11-10-05 40.80 41.71 40.28 2,919,500 41.60 41.50
11-10-04 39.17 40.79 38.79 4,400,000 40.64 40.54
11-10-03 41.38 42.12 39.59 4,481,000 39.98 39.88
11-09-30 41.99 43.14 41.71 3,278,800 41.94 41.84
11-09-29 43.18 43.44 41.38 2,709,100 42.52 42.42
Date Open High Low Vol Cls adjCls
11-09-28 44.25 44.26 42.19 2,482,100 42.24 42.14
11-09-27 43.74 45.00 43.46 3,046,400 44.23 44.12
11-09-26 42.73 43.34 41.63 2,397,400 43.28 43.17
11-09-23 41.70 42.68 41.23 3,353,500 42.26 42.16
11-09-22 42.53 43.06 41.45 4,568,900 41.96 41.86
11-09-21 45.57 45.95 43.60 2,878,200 43.62 43.51
11-09-20 45.97 46.99 45.19 2,791,700 45.63 45.52
11-09-19 45.51 46.25 45.29 2,809,100 46.02 45.91
11-09-16 46.68 46.97 45.56 3,058,300 46.40 46.29
Date Open High Low Vol Cls adjCls
11-09-15 46.43 46.74 45.34 2,971,100 46.59 46.48
11-09-14 45.06 46.54 44.27 3,790,100 45.83 45.72
11-09-13 43.94 45.40 43.84 4,591,900 45.09 44.98
11-09-12 42.25 43.74 42.23 4,157,900 43.68 43.57
11-09-09 44.69 44.83 42.71 4,529,400 42.88 42.78
11-09-08 45.60 46.78 45.13 2,816,500 45.20 45.09
11-09-07 45.28 46.45 44.86 1,977,000 46.31 46.20
11-09-06 43.31 44.72 43.09 2,265,400 44.41 44.30
11-09-02 45.19 45.92 44.77 1,668,100 44.84 44.73
Date Open High Low Vol Cls adjCls
11-09-01 46.80 47.82 46.07 2,364,200 46.17 46.06
11-08-31 46.93 48.16 46.24 3,248,800 46.74 46.63
11-08-30 45.77 46.97 45.64 2,523,000 46.70 46.59
11-08-29 45.50 46.08 44.95 1,539,700 46.08 45.97
11-08-26 44.00 45.00 42.72 3,388,400 44.86 44.75
11-08-25 44.89 45.34 43.97 3,044,500 44.29 44.18
11-08-24 43.57 44.88 43.24 3,090,200 44.86 44.75
11-08-23 42.13 43.88 41.52 2,967,600 43.83 43.72
11-08-22 42.64 42.72 41.81 2,642,900 42.03 41.93
Date Open High Low Vol Cls adjCls
11-08-19 41.42 42.90 41.33 5,328,500 41.65 41.55
11-08-18 42.77 43.11 41.87 6,448,500 42.37 42.27
11-08-17 44.52 44.91 43.62 1,731,300 44.12 44.01
11-08-16 44.33 44.64 43.70 2,958,500 44.14 44.03
11-08-15 44.04 45.31 43.59 3,478,700 44.76 44.65
11-08-12 43.49 44.31 42.89 3,074,200 43.79 43.68
11-08-11 40.56 43.33 40.40 5,286,800 42.83 42.73
11-08-10 42.30 43.02 40.82 5,607,800 40.98 40.88
11-08-09 40.84 43.47 40.50 6,224,900 43.47 43.36
Date Open High Low Vol Cls adjCls
11-08-08 43.77 43.94 40.24 6,784,300 40.25 40.15
11-08-05 45.64 46.30 44.29 5,534,000 45.19 45.08
11-08-04 46.35 47.12 45.26 6,296,000 45.50 45.39
11-08-03 46.02 46.65 44.41 4,881,600 46.55 46.44
11-08-02 47.39 47.98 45.79 7,245,400 46.01 45.90
11-08-01 50.30 50.39 46.68 7,017,600 47.63 47.51
11-07-29 49.69 50.28 48.28 3,400,100 49.77 49.65
11-07-28 50.15 51.37 49.99 1,768,500 50.21 50.09
11-07-27 51.19 51.36 49.86 3,519,000 50.01 49.89
Date Open High Low Vol Cls adjCls
11-07-26 51.84 52.27 51.45 1,976,800 51.56 51.43
11-07-25 52.46 52.90 51.95 1,421,800 52.01 51.88
11-07-22 52.47 52.72 52.16 1,545,600 52.62 52.49
11-07-21 52.36 52.95 52.11 2,068,400 52.55 52.42
11-07-20 51.84 52.43 51.30 2,333,900 51.90 51.77
11-07-19 51.83 51.83 50.85 2,707,100 51.53 51.40
11-07-18 51.61 52.18 50.61 2,827,100 51.61 51.48
11-07-15 52.17 52.77 51.35 3,368,800 51.66 51.53
11-07-14 51.12 52.50 51.08 3,922,600 52.06 51.93
Date Open High Low Vol Cls adjCls
11-07-13 50.72 51.79 50.60 2,184,200 51.12 51.00
11-07-12 50.12 50.96 50.10 1,758,100 50.35 50.23
11-07-11 51.12 51.17 50.02 2,584,200 50.15 50.03
11-07-08 51.31 51.89 50.94 1,617,300 51.85 51.72
11-07-07 52.47 52.50 51.21 2,081,700 51.86 51.73
11-07-06 51.85 52.13 51.58 2,382,300 52.04 51.91
11-07-05 52.24 52.29 51.59 1,889,100 52.09 51.96
11-07-01 51.49 52.21 51.33 2,533,200 52.20 52.07
11-06-30 51.40 51.81 51.17 3,156,300 51.43 51.31
Date Open High Low Vol Cls adjCls
11-06-29 51.27 51.54 50.71 3,628,500 51.27 51.15
11-06-28 49.55 51.16 49.47 3,285,800 51.14 51.02
11-06-27 48.62 49.53 48.10 1,946,000 49.41 49.29
11-06-24 49.41 49.48 48.42 3,437,200 48.42 48.30
11-06-23 49.17 49.52 48.16 2,760,500 49.32 49.20
11-06-22 50.29 50.84 49.73 2,156,800 49.75 49.63
11-06-21 50.57 50.83 50.13 2,660,500 50.51 50.39
11-06-20 48.87 50.10 48.75 1,953,000 50.05 49.93
11-06-17 49.45 49.76 48.76 2,961,500 48.89 48.77
Date Open High Low Vol Cls adjCls
11-06-16 49.34 49.54 48.52 2,976,600 49.04 48.92
11-06-15 49.88 50.53 49.15 2,887,800 49.22 49.10
11-06-14 49.66 50.68 49.56 2,864,500 50.41 50.29
11-06-13 49.14 49.60 48.82 1,674,000 49.26 49.14
11-06-10 50.27 50.38 48.70 3,207,900 49.09 48.97
11-06-09 48.49 50.70 48.46 4,419,200 50.40 50.28
11-06-08 48.14 48.54 47.83 2,403,600 48.24 48.12
11-06-07 48.33 49.05 48.18 2,636,300 48.23 48.11
11-06-06 48.40 49.01 47.78 3,383,000 47.98 47.86
Date Open High Low Vol Cls adjCls
11-06-03 49.14 49.82 48.95 2,290,100 49.61 49.49
11-06-02 49.17 49.85 49.05 2,059,200 49.73 49.61
11-06-01 49.87 50.45 49.17 3,078,500 49.18 49.06
11-05-31 49.82 50.00 49.36 2,712,600 49.89 49.77
11-05-27 48.67 49.48 48.53 2,560,900 49.47 49.35
11-05-26 47.31 48.81 46.97 3,595,400 48.70 48.58
11-05-25 47.49 47.82 47.28 2,775,400 47.48 47.36
11-05-24 48.55 48.55 47.45 2,676,300 47.49 47.37
11-05-23 48.78 48.78 47.93 1,898,800 48.49 48.37
Date Open High Low Vol Cls adjCls
11-05-20 49.39 49.65 48.83 1,719,000 49.14 49.02
11-05-19 49.71 49.90 49.32 3,205,900 49.53 49.41
11-05-18 48.31 49.66 48.08 2,525,700 49.65 49.53
11-05-17 48.33 48.47 47.92 2,649,500 48.13 48.01
11-05-16 48.41 49.20 48.12 1,957,300 48.58 48.46
11-05-13 48.45 49.31 48.09 3,206,500 48.69 48.57
11-05-12 47.53 48.17 46.85 2,112,500 48.05 47.93
11-05-11 47.45 47.95 47.24 2,701,700 47.72 47.60
11-05-10 47.32 47.60 46.93 1,843,700 47.43 47.31
Date Open High Low Vol Cls adjCls
11-05-09 46.93 47.32 46.80 2,551,800 47.17 47.06
11-05-06 47.65 47.76 46.67 3,508,800 46.88 46.77
11-05-05 47.20 47.74 46.57 4,339,700 47.18 47.07
11-05-04 46.59 46.72 45.47 4,014,500 45.92 45.81
11-05-03 46.42 46.60 46.07 2,722,800 46.50 46.39
11-05-02 47.18 47.67 46.34 3,804,900 46.40 46.29
11-04-29 47.03 47.03 46.45 2,910,900 46.83 46.72
11-04-28 46.08 47.19 46.00 4,131,000 46.97 46.86
11-04-27 45.69 46.00 45.33 2,234,000 45.92 45.81
Date Open High Low Vol Cls adjCls
11-04-26 45.59 45.97 45.23 2,500,000 45.50 45.39
11-04-25 45.26 45.40 44.81 1,484,100 45.30 45.19
11-04-21 44.73 45.98 44.73 2,742,800 45.29 45.18
11-04-20 43.92 44.02 43.69 2,364,500 43.88 43.77
11-04-19 43.28 43.54 42.80 1,660,100 43.35 43.24
11-04-18 43.90 43.95 42.88 1,818,400 43.14 43.04
11-04-15 44.41 44.81 43.93 1,870,300 44.48 44.37
11-04-14 44.01 44.39 43.49 1,946,300 44.33 44.22
11-04-13 44.77 44.96 43.99 2,224,300 44.25 44.14
Date Open High Low Vol Cls adjCls
11-04-12 43.74 44.79 43.63 3,054,400 44.65 44.54
11-04-11 43.24 43.98 43.23 2,814,800 43.98 43.87
11-04-08 43.51 43.76 42.90 1,744,700 43.13 43.03
11-04-07 43.67 44.15 43.25 2,831,200 43.35 43.24
11-04-06 43.92 43.96 43.22 2,473,200 43.84 43.73
11-04-05 44.41 44.41 43.64 3,056,700 43.76 43.65
11-04-04 44.78 44.88 44.36 1,466,500 44.44 44.33
11-04-01 44.53 45.00 44.22 2,876,800 44.56 44.45
11-03-31 43.87 44.29 43.37 3,456,900 44.28 44.17
Date Open High Low Vol Cls adjCls
11-03-30 42.93 43.61 42.67 2,006,700 43.52 43.41
11-03-29 42.58 42.84 42.52 1,146,200 42.76 42.66
11-03-28 42.72 42.77 42.43 1,044,000 42.57 42.47
11-03-25 42.49 43.17 42.36 1,359,500 42.60 42.50
11-03-24 41.66 42.43 41.62 2,043,500 42.43 42.33
11-03-23 41.82 41.82 41.09 2,464,600 41.44 41.34
11-03-22 42.05 42.47 41.88 2,216,000 41.89 41.79
11-03-21 42.17 42.20 41.79 1,955,200 41.96 41.86
11-03-18 42.15 42.36 41.45 2,751,200 41.61 41.51
Date Open High Low Vol Cls adjCls
11-03-17 41.98 42.14 41.29 1,590,700 41.72 41.62
11-03-16 42.47 42.47 40.99 2,260,000 41.41 41.31
11-03-15 40.83 42.65 40.73 2,659,300 42.40 42.30
11-03-14 43.31 43.58 42.67 3,395,500 42.96 42.86
11-03-11 42.96 43.60 42.58 3,121,800 43.57 43.46
11-03-10 43.58 43.74 42.79 2,224,100 42.94 42.84
11-03-09 43.30 44.20 43.30 1,888,600 44.12 44.01
11-03-08 43.01 43.67 42.95 2,045,600 43.47 43.32
11-03-07 43.62 43.82 42.39 2,423,300 43.00 42.86
Date Open High Low Vol Cls adjCls
11-03-04 43.08 43.91 42.92 2,580,100 43.82 43.67
11-03-03 42.69 44.03 42.68 3,508,400 43.82 43.67
11-03-02 41.82 42.97 41.75 2,184,600 42.43 42.29
11-03-01 42.28 42.55 41.83 1,526,200 41.85 41.71
11-02-28 42.11 42.48 41.68 2,360,400 42.07 41.93
11-02-25 41.73 42.31 41.65 2,491,700 41.99 41.85
11-02-24 41.79 42.01 41.06 2,947,700 41.53 41.39
11-02-23 42.21 42.44 41.48 2,655,500 41.89 41.75
11-02-22 42.77 43.14 42.02 2,051,400 42.20 42.06
Date Open High Low Vol Cls adjCls
11-02-18 43.53 43.86 42.99 2,024,400 43.13 42.99
11-02-17 42.96 43.71 42.66 1,638,600 43.52 43.37
11-02-16 42.69 43.35 42.62 1,320,200 43.01 42.87
11-02-15 42.66 42.87 42.36 1,601,000 42.48 42.34
11-02-14 42.94 43.07 42.67 929,500 42.97 42.83
11-02-11 42.70 43.17 42.59 1,150,800 42.92 42.78
11-02-10 42.62 43.16 42.58 1,450,400 43.00 42.86
11-02-09 42.39 43.04 42.34 1,573,300 42.81 42.67
11-02-08 42.37 42.87 42.16 1,662,700 42.66 42.52
Date Open High Low Vol Cls adjCls
11-02-07 42.88 43.08 42.25 1,667,200 42.31 42.17
11-02-04 43.26 44.00 42.14 2,923,400 42.83 42.69
11-02-03 42.51 43.00 41.38 4,005,700 42.56 42.42
11-02-02 42.68 42.76 42.11 3,752,500 42.26 42.12
11-02-01 42.18 42.95 41.99 2,615,400 42.91 42.77
11-01-31 41.40 42.03 41.32 3,575,100 42.02 41.88
11-01-28 42.55 42.65 41.23 2,522,900 41.26 41.12
11-01-27 41.93 42.67 41.90 2,592,300 42.55 42.41
11-01-26 41.63 42.18 41.63 3,293,000 42.06 41.92
Date Open High Low Vol Cls adjCls
11-01-25 40.46 41.77 40.18 4,133,100 41.62 41.48
11-01-24 40.93 41.09 40.36 1,740,200 40.51 40.37
11-01-21 40.89 41.05 40.58 3,069,600 40.97 40.83
11-01-20 40.26 40.86 40.12 3,454,600 40.85 40.71
11-01-19 40.91 41.03 40.21 2,869,700 40.41 40.27
11-01-18 40.11 41.14 40.04 3,869,600 41.14 41.00
11-01-14 39.41 40.44 39.22 2,988,100 40.03 39.90
11-01-13 39.31 39.66 39.22 1,733,000 39.53 39.40
11-01-12 39.75 39.75 39.15 2,319,000 39.32 39.19
Date Open High Low Vol Cls adjCls
11-01-11 39.44 39.75 39.36 2,805,300 39.50 39.37
11-01-10 39.13 39.41 38.85 2,579,200 39.28 39.15
11-01-07 39.13 39.45 38.72 3,762,300 39.41 39.28
11-01-06 38.18 39.14 37.98 5,900,600 39.01 38.88
11-01-05 37.31 37.90 37.21 5,450,000 37.60 37.47
11-01-04 37.78 37.92 37.37 2,326,100 37.48 37.35
11-01-03 36.86 37.90 36.76 3,245,600 37.82 37.69
10-12-31 36.24 36.81 36.22 1,330,200 36.66 36.54
10-12-30 36.45 36.50 36.19 1,377,500 36.25 36.13
Date Open High Low Vol Cls adjCls
10-12-29 36.55 36.72 36.41 931,700 36.54 36.42
10-12-28 36.57 36.65 36.27 1,070,400 36.60 36.48
10-12-27 36.45 36.60 36.16 806,800 36.55 36.43
10-12-23 36.67 36.83 36.44 1,265,700 36.63 36.51
10-12-22 36.97 37.07 36.54 1,713,300 36.65 36.53
10-12-21 36.85 37.35 36.78 2,679,600 37.00 36.88
10-12-20 36.85 36.86 36.50 1,372,400 36.76 36.64
10-12-17 36.33 36.77 36.18 2,769,200 36.70 36.58
10-12-16 36.85 36.92 35.95 3,838,900 36.34 36.22
Date Open High Low Vol Cls adjCls
10-12-15 37.04 37.21 36.35 2,814,600 36.83 36.71
10-12-14 37.54 37.79 37.02 2,783,800 37.15 37.03
10-12-13 37.57 38.35 37.26 3,711,800 37.50 37.37
10-12-10 37.77 37.89 37.53 1,729,100 37.65 37.52
10-12-09 37.13 37.89 37.09 3,328,500 37.62 37.49
10-12-08 37.05 37.25 36.70 2,920,100 36.93 36.81
10-12-07 37.90 37.90 36.97 4,459,000 37.03 36.91
10-12-06 37.95 38.06 37.53 2,095,000 37.56 37.43
10-12-03 38.21 38.21 37.69 1,845,000 37.98 37.85
Date Open High Low Vol Cls adjCls
10-12-02 37.99 38.34 37.74 3,281,400 38.26 38.13
10-12-01 37.23 38.00 37.23 3,866,300 38.00 37.87
10-11-30 36.59 37.10 36.35 3,023,100 36.81 36.69
10-11-29 35.95 36.97 35.63 3,442,500 36.92 36.80
10-11-26 36.26 36.66 36.01 1,036,000 36.21 36.09
10-11-24 36.48 36.90 36.48 2,004,100 36.69 36.57
10-11-23 37.09 37.19 36.17 3,449,500 36.36 36.24
10-11-22 38.12 38.55 36.90 4,988,700 37.51 37.38
10-11-19 36.40 37.48 36.10 4,347,800 37.45 37.32
Date Open High Low Vol Cls adjCls
10-11-18 36.33 36.93 35.82 2,086,000 36.50 36.38
10-11-17 35.88 36.31 35.46 2,097,400 36.24 36.12
10-11-16 36.15 36.27 35.63 2,208,300 35.81 35.69
10-11-15 37.37 37.52 36.44 3,157,400 36.46 36.34
10-11-12 37.11 37.65 36.91 3,050,000 37.36 37.23
10-11-11 36.37 37.12 36.28 2,938,800 37.00 36.88
10-11-10 36.58 36.74 36.07 2,890,900 36.65 36.53
10-11-09 36.88 37.01 36.39 3,275,700 36.56 36.44
10-11-08 37.13 37.60 36.72 3,727,700 36.83 36.71
Date Open High Low Vol Cls adjCls
10-11-05 37.48 37.83 36.89 3,070,700 37.36 37.23
10-11-04 37.20 37.40 36.78 2,172,000 37.37 37.24
10-11-03 36.85 37.48 36.24 3,401,400 36.82 36.70
10-11-02 35.72 36.86 35.72 3,824,100 36.85 36.73
10-11-01 35.32 35.81 34.87 3,565,800 35.38 35.26
10-10-29 35.64 36.11 35.05 3,755,500 35.16 35.04
10-10-28 36.12 36.30 35.34 2,542,500 35.66 35.54
10-10-27 35.84 36.76 35.55 3,782,000 35.84 35.72
10-10-26 36.16 36.38 35.87 2,006,100 36.13 36.01
Date Open High Low Vol Cls adjCls
10-10-25 36.51 36.74 36.32 2,357,800 36.38 36.26
10-10-22 35.66 36.41 35.58 2,239,000 36.17 36.05
10-10-21 35.35 35.66 35.01 2,516,100 35.66 35.54
10-10-20 34.64 35.60 34.62 1,854,100 35.31 35.19
10-10-19 35.18 35.24 34.43 3,314,600 34.62 34.50
10-10-18 35.82 35.95 35.27 3,300,900 35.71 35.59
10-10-15 36.28 36.35 35.54 3,641,300 35.87 35.75
10-10-14 36.19 36.63 35.63 3,294,600 35.95 35.83
10-10-13 36.36 36.55 36.00 3,778,500 36.19 36.07
Date Open High Low Vol Cls adjCls
10-10-12 35.95 36.30 35.58 2,790,300 36.13 36.01
10-10-11 35.42 36.22 35.42 1,538,200 36.05 35.93
10-10-08 35.39 35.55 34.99 1,236,900 35.42 35.30
10-10-07 34.76 35.58 34.71 2,378,000 35.37 35.25
10-10-06 35.47 36.04 34.33 3,437,200 34.58 34.46
10-10-05 35.49 35.92 35.23 2,594,100 35.82 35.70
10-10-04 35.92 36.05 34.95 2,334,200 35.16 35.04
10-10-01 36.05 36.18 35.37 2,715,100 36.03 35.91
10-09-30 35.65 35.99 35.40 3,491,900 35.78 35.66
Date Open High Low Vol Cls adjCls
10-09-29 35.48 35.67 34.95 3,037,400 35.34 35.22
10-09-28 35.68 35.76 35.34 2,797,300 35.54 35.42
10-09-27 35.90 36.04 35.63 2,010,400 35.64 35.52
10-09-24 35.65 36.01 35.57 2,213,900 36.01 35.89
10-09-23 35.12 35.83 35.02 2,027,800 35.14 35.02
10-09-22 35.51 35.70 35.08 2,283,400 35.47 35.35
10-09-21 35.00 35.88 34.80 2,260,900 35.59 35.47
10-09-20 34.51 35.05 34.43 1,490,200 34.98 34.86
10-09-17 34.90 34.97 34.33 2,055,000 34.47 34.35
Date Open High Low Vol Cls adjCls
10-09-16 34.60 34.70 34.25 1,784,100 34.64 34.52
10-09-15 34.90 35.00 34.40 2,900,800 34.65 34.53
10-09-14 35.24 35.39 34.91 2,576,000 35.07 34.95
10-09-13 35.16 35.36 34.79 3,383,400 35.26 35.14
10-09-10 34.48 34.69 34.20 1,932,200 34.64 34.52
10-09-09 34.02 34.65 33.90 2,885,900 34.39 34.27
10-09-08 33.48 33.72 33.35 1,692,200 33.65 33.54
10-09-07 33.52 33.74 33.16 1,457,500 33.48 33.37
10-09-03 33.34 33.92 33.28 1,995,100 33.76 33.65
Date Open High Low Vol Cls adjCls
10-09-02 33.41 33.62 32.74 3,325,900 33.02 32.91
10-09-01 32.68 33.58 32.39 2,752,400 33.57 33.46
10-08-31 31.78 32.80 31.50 3,526,800 32.22 32.11
10-08-30 32.42 32.75 31.91 1,232,600 31.91 31.80
10-08-27 32.16 32.56 31.57 1,816,700 32.52 32.41
10-08-26 32.49 32.75 31.91 1,763,000 32.00 31.89
10-08-25 31.54 32.47 31.39 2,164,100 32.33 32.22
10-08-24 32.30 32.49 31.77 2,776,900 31.77 31.66
10-08-23 32.58 33.04 32.48 2,619,700 32.72 32.61
Date Open High Low Vol Cls adjCls
10-08-20 32.61 32.95 32.10 1,962,900 32.41 32.30
10-08-19 33.56 33.73 32.61 3,367,700 32.88 32.77
10-08-18 33.71 33.96 33.32 3,029,100 33.77 33.66
10-08-17 33.71 34.14 33.36 1,982,500 33.78 33.67
10-08-16 33.14 33.43 32.55 2,903,000 33.37 33.26
10-08-13 33.28 33.52 32.94 2,110,300 33.38 33.27
10-08-12 33.15 33.56 32.78 2,395,800 33.42 33.31
10-08-11 34.37 34.37 32.84 5,760,200 33.40 33.29
10-08-10 34.35 35.00 34.14 2,727,200 34.86 34.74
Date Open High Low Vol Cls adjCls
10-08-09 34.68 34.77 34.38 2,547,200 34.64 34.52
10-08-06 33.62 34.56 33.52 3,242,500 34.39 34.27
10-08-05 33.78 34.03 32.66 5,912,200 33.96 33.85
10-08-04 31.80 32.37 31.72 3,199,300 32.15 32.04
10-08-03 31.40 32.21 31.32 3,151,400 31.77 31.66
10-08-02 31.28 31.65 30.99 2,890,100 31.59 31.48
10-07-30 30.39 31.01 30.06 2,607,100 30.76 30.66
10-07-29 30.63 31.02 30.23 2,944,900 30.62 30.52
10-07-28 31.41 31.66 30.23 3,677,800 30.37 30.27
Date Open High Low Vol Cls adjCls
10-07-27 31.99 32.05 31.46 2,129,400 31.53 31.42
10-07-26 31.00 31.85 30.95 2,197,400 31.78 31.67
10-07-23 31.40 31.54 30.82 3,799,300 31.01 30.91
10-07-22 31.03 31.63 30.90 3,399,800 31.52 31.41
10-07-21 31.48 31.50 30.51 3,290,200 30.69 30.59
10-07-20 30.73 31.32 30.42 3,722,700 31.25 31.15
10-07-19 30.51 31.29 30.46 2,679,600 31.15 31.05
10-07-16 31.39 31.68 30.30 3,732,500 30.34 30.24
10-07-15 31.50 31.92 30.87 3,702,100 31.61 31.50
Date Open High Low Vol Cls adjCls
10-07-14 31.33 31.66 31.06 3,576,300 31.45 31.34
10-07-13 31.43 31.71 31.24 2,619,900 31.37 31.27
10-07-12 31.22 31.41 30.89 2,646,500 31.13 31.03
10-07-09 31.13 31.35 30.88 2,148,900 31.29 31.19
10-07-08 30.87 31.29 30.63 2,986,700 31.01 30.91
10-07-07 30.42 31.27 30.17 7,405,500 30.70 30.60
10-07-06 30.25 30.74 29.83 4,533,600 30.19 30.09
10-07-02 29.99 30.16 29.58 3,010,600 29.77 29.67
10-07-01 30.98 31.04 29.12 9,695,900 29.86 29.76
Date Open High Low Vol Cls adjCls
10-06-30 31.67 31.97 30.95 4,876,900 31.06 30.96
10-06-29 32.77 32.94 31.65 4,941,600 31.87 31.76
10-06-28 33.30 33.73 33.09 2,183,500 33.19 33.08
10-06-25 33.36 33.48 32.93 4,592,800 33.29 33.18
10-06-24 33.78 34.14 33.28 2,523,800 33.34 33.23
10-06-23 34.16 34.30 33.72 3,243,200 33.95 33.84
10-06-22 35.13 35.41 34.11 4,185,400 34.21 34.10
10-06-21 35.52 35.94 35.08 2,179,800 35.21 35.09
10-06-18 35.39 35.47 35.07 2,718,100 35.21 35.09
Date Open High Low Vol Cls adjCls
10-06-17 35.36 35.50 34.95 2,370,500 35.34 35.22
10-06-16 34.80 35.49 34.75 1,764,300 35.19 35.07
10-06-15 34.87 35.17 34.74 2,226,500 35.11 34.99
10-06-14 34.72 35.19 34.53 2,957,000 34.55 34.43
10-06-11 33.77 34.54 33.54 2,417,900 34.49 34.37
10-06-10 33.72 34.20 33.38 3,104,400 34.14 34.03
10-06-09 33.87 34.16 33.13 2,944,900 33.29 33.18
10-06-08 34.26 34.42 33.01 4,762,600 33.63 33.52
10-06-07 34.03 34.73 33.22 3,489,900 33.91 33.80
Date Open High Low Vol Cls adjCls
10-06-04 34.27 35.76 33.97 4,178,100 34.07 33.96
10-06-03 33.96 34.86 33.70 3,175,400 34.80 34.68
10-06-02 33.09 33.79 32.95 3,289,400 33.76 33.65
10-06-01 33.07 33.97 32.82 3,189,700 32.86 32.75
10-05-28 33.64 33.90 33.25 2,789,300 33.47 33.36
10-05-27 33.19 33.71 32.72 2,404,100 33.68 33.57
10-05-26 32.45 33.26 32.34 4,027,500 32.43 32.32
10-05-25 31.61 32.19 31.22 6,186,700 32.16 32.05
10-05-24 32.44 33.24 32.26 3,057,600 32.71 32.60
Date Open High Low Vol Cls adjCls
10-05-21 31.99 33.16 31.88 4,533,400 32.65 32.54
10-05-20 33.00 33.40 32.33 5,477,100 32.63 32.52
10-05-19 33.50 34.32 33.44 3,480,200 33.74 33.63
10-05-18 33.98 34.45 33.63 4,323,000 33.75 33.64
10-05-17 33.33 33.88 32.87 2,924,800 33.67 33.56
10-05-14 33.57 33.76 32.82 3,297,000 33.43 33.32
10-05-13 33.72 34.60 33.50 4,022,200 33.84 33.73
10-05-12 33.28 34.12 33.07 3,249,000 33.96 33.85
10-05-11 32.30 33.65 32.17 3,376,400 33.13 33.02
Date Open High Low Vol Cls adjCls
10-05-10 32.45 33.06 32.10 4,642,600 32.65 32.54
10-05-07 33.06 33.06 30.97 8,912,100 31.39 31.28
10-05-06 32.80 33.97 30.78 9,088,800 32.93 32.82
10-05-05 30.78 32.26 30.78 7,035,100 32.00 31.89
10-05-04 32.18 32.21 31.15 5,226,200 31.22 31.12
10-05-03 32.39 32.77 31.90 6,332,300 32.72 32.61
10-04-30 33.90 33.90 32.00 7,562,700 32.06 31.95
10-04-29 33.18 34.58 33.18 5,997,100 33.81 33.70
10-04-28 32.59 33.36 32.22 6,623,100 33.10 32.99
Date Open High Low Vol Cls adjCls
10-04-27 32.50 33.28 32.17 7,248,800 32.36 32.25
10-04-26 34.10 34.24 32.85 4,320,500 32.88 32.77
10-04-23 33.42 34.21 33.28 4,083,900 33.99 33.88
10-04-22 33.85 33.90 33.14 4,793,000 33.53 33.42
10-04-21 34.92 35.08 33.81 4,109,800 34.00 33.89
10-04-20 35.58 36.04 34.37 4,115,900 34.93 34.81
10-04-19 34.28 35.70 34.28 4,627,100 35.30 35.18
10-04-16 34.60 35.17 34.00 5,123,200 34.49 34.37
10-04-15 34.68 34.88 34.06 5,305,800 34.72 34.60
Date Open High Low Vol Cls adjCls
10-04-14 35.75 35.75 34.64 7,120,000 34.68 34.56
10-04-13 36.27 36.30 35.22 4,866,200 35.71 35.59
10-04-12 36.57 36.67 36.31 1,864,300 36.42 36.30
10-04-09 36.55 36.70 36.15 3,976,700 36.63 36.51
10-04-08 36.07 36.63 35.50 3,895,300 36.62 36.50
10-04-07 36.97 36.97 35.89 3,054,900 36.25 36.13
10-04-06 36.93 37.36 36.77 2,011,900 37.09 36.97
10-04-05 37.33 37.61 36.97 2,677,900 37.00 36.88
10-04-01 36.64 37.19 36.64 2,346,300 37.15 37.03
Date Open High Low Vol Cls adjCls
10-03-31 36.46 36.67 36.06 2,688,200 36.58 36.46
10-03-30 36.45 36.82 36.17 2,405,600 36.58 36.46
10-03-29 36.04 36.43 35.78 1,591,900 36.35 36.23
10-03-26 36.27 36.48 35.60 2,684,000 35.90 35.78
10-03-25 36.83 36.85 36.03 3,769,200 36.10 35.98
10-03-24 37.02 37.08 36.25 2,617,700 36.39 36.27
10-03-23 37.42 37.47 36.67 3,372,900 36.94 36.82
10-03-22 37.39 37.97 36.81 4,975,300 37.28 37.16
10-03-19 37.08 38.01 35.99 7,779,700 37.08 36.96
Date Open High Low Vol Cls adjCls
10-03-18 34.25 36.02 34.00 6,015,600 35.84 35.72
10-03-17 35.09 35.09 34.42 2,267,400 34.83 34.71
10-03-16 34.33 35.04 33.93 3,322,700 34.96 34.84
10-03-15 34.40 34.44 33.45 2,485,500 34.29 34.18
10-03-12 34.99 35.23 34.29 2,432,700 34.54 34.42
10-03-11 34.18 34.99 33.88 3,317,900 34.95 34.83
10-03-10 33.91 34.64 33.74 2,762,800 34.33 34.22
10-03-09 33.80 34.58 33.78 3,625,400 34.05 33.94
10-03-08 34.76 34.94 34.37 2,347,000 34.80 34.64
Date Open High Low Vol Cls adjCls
10-03-05 34.12 34.82 33.98 3,587,800 34.77 34.61
10-03-04 34.66 34.70 33.58 5,001,000 34.04 33.89
10-03-03 34.51 35.07 34.21 3,145,300 34.69 34.53
10-03-02 34.72 34.80 34.29 4,178,000 34.44 34.29
10-03-01 34.58 34.99 34.03 3,701,100 34.58 34.42
10-02-26 34.04 34.76 33.91 3,212,700 34.26 34.11
10-02-25 33.53 34.20 32.99 4,678,000 33.87 33.72
10-02-24 33.19 33.98 32.54 5,177,500 33.93 33.78
10-02-23 33.15 33.34 32.62 3,433,000 33.00 32.85
Date Open High Low Vol Cls adjCls
10-02-22 32.64 33.66 32.64 4,063,300 33.42 33.27
10-02-19 32.95 33.00 32.50 2,729,800 32.80 32.65
10-02-18 32.62 33.54 32.62 4,585,300 33.15 33.00
10-02-17 32.63 33.72 32.63 5,307,200 33.19 33.04
10-02-16 32.10 32.72 32.00 4,182,000 32.72 32.57
10-02-12 32.87 32.93 32.27 4,100,000 32.76 32.61
10-02-11 32.90 33.41 32.59 3,037,900 33.34 33.19
10-02-10 33.32 33.50 32.57 3,263,900 33.06 32.91
10-02-09 33.49 33.75 32.68 2,863,900 33.48 33.33
Date Open High Low Vol Cls adjCls
10-02-08 33.24 33.84 32.73 2,747,900 33.08 32.93
10-02-05 33.44 33.99 32.70 5,361,000 33.36 33.21
10-02-04 34.63 35.64 33.09 6,359,800 33.52 33.37
10-02-03 35.02 35.20 34.00 4,012,700 34.76 34.60
10-02-02 33.83 35.36 33.64 4,455,400 35.24 35.08
10-02-01 33.69 34.44 33.12 4,718,200 33.79 33.64
10-01-29 34.53 34.64 33.71 2,617,100 33.77 33.62
10-01-28 34.80 35.34 34.48 3,673,700 34.49 34.34
10-01-27 34.21 34.98 33.75 4,046,400 34.59 34.43
Date Open High Low Vol Cls adjCls
10-01-26 34.72 35.42 33.98 8,537,300 34.36 34.21
10-01-25 37.21 37.21 36.30 3,221,000 36.35 36.19
10-01-22 36.96 38.08 36.53 4,325,200 36.72 36.56
10-01-21 38.31 38.86 36.95 4,185,900 37.05 36.88
10-01-20 38.50 39.26 37.93 6,612,300 38.20 38.03
10-01-19 37.16 38.88 37.01 7,779,800 37.92 37.75
10-01-15 36.72 37.00 35.82 4,148,100 36.84 36.67
10-01-14 36.32 36.92 35.87 3,356,200 36.77 36.60
10-01-13 36.68 37.05 35.63 5,431,700 36.45 36.29
Date Open High Low Vol Cls adjCls
10-01-12 37.24 37.37 36.14 4,353,800 36.54 36.38
10-01-11 38.05 38.25 37.13 2,409,800 37.37 37.20
10-01-08 38.36 38.36 37.51 2,717,900 37.97 37.80
10-01-07 36.17 38.40 36.00 4,950,900 38.26 38.09
10-01-06 36.94 37.56 36.54 2,611,900 36.90 36.73
10-01-05 36.42 37.50 35.99 4,564,300 36.98 36.81
10-01-04 35.27 36.41 35.18 3,227,300 36.37 36.21
09-12-31 35.87 36.18 35.26 1,112,700 35.27 35.11
09-12-30 36.07 36.07 35.53 1,389,900 35.82 35.66
Date Open High Low Vol Cls adjCls
09-12-29 36.22 36.49 35.93 1,473,600 36.21 36.05
09-12-28 36.24 36.62 35.71 2,040,500 36.06 35.90
09-12-24 36.58 36.65 35.54 1,697,900 36.33 36.17
09-12-23 36.97 37.19 36.45 2,876,300 36.49 36.33
09-12-22 37.39 37.66 36.42 4,316,300 36.67 36.51
09-12-21 36.19 38.12 36.19 4,378,500 37.19 37.02
09-12-18 36.06 36.23 35.35 3,917,600 35.80 35.64
09-12-17 36.27 36.65 35.54 2,945,700 36.06 35.90
09-12-16 36.31 37.05 36.14 4,532,200 36.80 36.63
Date Open High Low Vol Cls adjCls
09-12-15 36.27 36.95 35.56 3,880,400 36.05 35.89
09-12-14 36.14 36.69 35.91 3,510,500 36.28 36.12
09-12-11 35.52 36.00 35.20 2,951,200 35.56 35.40
09-12-10 33.78 35.75 33.78 6,448,300 35.58 35.42
09-12-09 34.09 34.86 33.28 6,388,200 33.55 33.40
09-12-08 32.85 34.39 32.85 4,924,000 33.85 33.70
09-12-07 31.98 33.84 31.98 4,010,700 33.24 33.09
09-12-04 32.41 33.14 31.94 3,544,600 32.16 32.02
09-12-03 33.48 33.54 32.15 3,364,200 32.23 32.09
Date Open High Low Vol Cls adjCls
09-12-02 33.12 33.37 32.76 3,110,600 33.37 33.22
09-12-01 32.23 33.52 32.08 4,226,000 33.08 32.93
09-11-30 33.00 33.00 31.97 3,620,900 32.08 31.94
09-11-27 32.08 32.76 31.77 1,683,200 32.64 32.49
09-11-25 32.81 33.25 32.22 3,200,800 33.16 33.01
09-11-24 32.25 32.80 31.90 3,780,900 32.80 32.65
09-11-23 31.19 32.44 31.19 5,951,300 32.30 32.15
09-11-20 29.46 30.17 29.46 2,970,500 30.03 29.90
09-11-19 29.75 30.00 28.95 3,993,600 29.84 29.71
Date Open High Low Vol Cls adjCls
09-11-18 30.55 30.77 30.12 2,893,600 30.18 30.04
09-11-17 30.95 31.07 30.37 2,718,000 30.59 30.45
09-11-16 30.78 31.51 30.61 4,268,300 30.93 30.79
09-11-13 30.45 30.91 30.22 2,058,700 30.59 30.45
09-11-12 30.86 31.00 30.08 2,103,500 30.22 30.08
09-11-11 31.00 31.18 30.44 3,503,800 30.90 30.76
09-11-10 30.91 31.25 30.70 2,575,700 30.95 30.81
09-11-09 30.64 31.48 30.24 4,767,100 30.96 30.82
09-11-06 29.73 30.96 29.73 3,432,400 30.88 30.74
Date Open High Low Vol Cls adjCls
09-11-05 30.37 30.65 29.65 3,455,300 30.44 30.30
09-11-04 29.26 30.99 29.15 7,697,900 29.78 29.65
09-11-03 28.17 28.43 27.74 3,007,200 28.31 28.18
09-11-02 27.93 28.55 27.57 3,859,200 28.03 27.90
09-10-30 28.54 28.97 27.84 3,621,500 27.84 27.71
09-10-29 27.70 28.95 27.70 4,219,400 28.73 28.60
09-10-28 28.44 28.59 27.40 4,555,400 27.55 27.43
09-10-27 27.59 29.04 27.20 5,942,400 28.63 28.50
09-10-26 28.79 28.89 27.38 3,670,500 27.50 27.38
Date Open High Low Vol Cls adjCls
09-10-23 29.25 29.36 28.35 2,547,000 28.50 28.37
09-10-22 28.10 29.20 28.10 4,598,800 28.92 28.79
09-10-21 29.24 29.84 28.09 3,901,600 28.16 28.03
09-10-20 28.92 29.95 28.83 4,147,500 29.25 29.12
09-10-19 28.40 28.89 28.30 2,709,600 28.85 28.72
09-10-16 28.66 29.02 28.31 2,924,200 28.37 28.24
09-10-15 29.54 30.00 28.67 4,729,300 28.93 28.80
09-10-14 28.86 29.81 28.68 3,608,600 29.71 29.58
09-10-13 29.57 29.62 28.48 4,329,500 28.71 28.58
Date Open High Low Vol Cls adjCls
09-10-12 29.84 30.12 29.54 3,095,200 29.64 29.51
09-10-09 28.55 29.62 28.47 5,114,600 29.52 29.39
09-10-08 28.76 29.00 28.10 6,823,300 28.33 28.20
09-10-07 28.40 29.92 28.40 5,502,700 29.56 29.43
09-10-06 28.87 28.98 28.01 4,637,300 28.68 28.55
09-10-05 28.02 28.85 27.49 4,534,900 28.70 28.57
09-10-02 27.53 28.32 26.83 4,691,900 27.82 27.70
09-10-01 27.94 29.13 27.65 4,518,500 27.81 27.69
09-09-30 28.53 28.53 27.45 8,036,900 28.09 27.96
Date Open High Low Vol Cls adjCls
09-09-29 29.26 29.42 27.91 9,140,000 28.60 28.47
09-09-28 28.50 29.35 28.30 5,513,900 29.04 28.91
09-09-25 29.07 29.52 28.20 5,857,400 28.31 28.18
09-09-24 30.35 30.65 28.83 6,555,200 29.20 29.07
09-09-23 31.23 31.36 30.18 7,950,600 30.34 30.20
09-09-22 31.83 31.98 30.89 5,076,600 31.31 31.17
09-09-21 31.57 32.02 31.36 2,000,200 31.75 31.61
09-09-18 32.70 32.94 31.78 4,600,100 31.84 31.70
09-09-17 32.52 33.00 32.07 5,554,200 32.60 32.45
Date Open High Low Vol Cls adjCls
09-09-16 31.61 32.54 30.67 4,623,400 32.54 32.39
09-09-15 32.21 32.25 31.36 4,228,300 31.39 31.25
09-09-14 31.42 32.14 31.11 4,609,000 32.08 31.94
09-09-11 31.09 31.45 30.85 3,488,000 31.33 31.19
09-09-10 29.27 31.08 29.21 6,178,300 31.06 30.92
09-09-09 29.46 29.80 28.58 4,699,300 29.41 29.28
09-09-08 29.75 29.77 28.85 3,667,900 29.40 29.27
09-09-04 29.62 30.25 29.51 2,079,600 29.90 29.77
09-09-03 29.72 29.82 28.76 3,318,300 29.64 29.51
Date Open High Low Vol Cls adjCls
09-09-02 28.64 29.86 28.37 5,367,100 29.70 29.57
09-09-01 29.42 29.70 28.52 3,676,000 28.69 28.56
09-08-31 29.35 30.30 29.13 2,549,600 29.43 29.30
09-08-28 30.80 30.94 29.53 2,977,900 29.67 29.54
09-08-27 30.20 30.64 29.98 3,840,300 30.57 30.43
09-08-26 30.63 30.63 29.66 3,112,700 29.97 29.84
09-08-25 30.01 30.50 29.83 3,746,000 30.40 30.26
09-08-24 30.18 30.34 29.69 3,266,900 30.00 29.87
09-08-21 30.28 30.28 29.26 4,213,900 29.87 29.74
Date Open High Low Vol Cls adjCls
09-08-20 28.81 30.55 28.81 4,715,000 29.92 29.79
09-08-19 28.49 29.25 28.24 3,919,000 29.12 28.99
09-08-18 29.93 29.93 28.78 3,026,300 29.47 29.34
09-08-17 28.41 30.63 28.36 8,161,300 29.68 29.55
09-08-14 29.05 29.25 28.31 2,985,200 28.82 28.69
09-08-13 28.72 29.51 28.50 4,341,700 29.05 28.92
09-08-12 28.12 29.05 27.69 3,162,000 28.72 28.59
09-08-11 28.03 28.58 27.55 4,224,300 28.13 28.00
09-08-10 27.60 28.01 27.35 2,708,200 28.01 27.88
Date Open High Low Vol Cls adjCls
09-08-07 27.29 28.24 27.10 3,421,600 27.65 27.53
09-08-06 27.57 27.86 26.49 5,862,800 26.84 26.72
09-08-05 28.02 28.03 27.31 3,076,600 27.55 27.43
09-08-04 27.88 28.65 27.41 4,566,500 27.93 27.80
09-08-03 28.27 28.75 27.32 5,811,200 28.05 27.92
09-07-31 27.73 28.64 27.57 5,099,700 28.40 28.27
09-07-30 28.21 29.16 27.23 9,443,400 27.76 27.64
09-07-29 28.15 29.00 26.04 9,498,800 26.58 26.46
09-07-28 26.87 28.99 26.38 9,700,000 28.47 28.34
Date Open High Low Vol Cls adjCls
09-07-27 25.79 26.98 25.56 3,716,700 26.44 26.32
09-07-24 25.51 26.35 25.34 4,097,500 26.20 26.08
09-07-23 24.38 25.53 24.10 4,698,600 25.32 25.21
09-07-22 24.59 24.91 24.28 4,760,100 24.41 24.30
09-07-21 24.89 25.67 24.23 4,200,500 24.63 24.52
09-07-20 24.85 25.00 24.29 3,471,900 24.97 24.86
09-07-17 24.93 25.00 24.45 4,046,300 24.87 24.76
09-07-16 24.49 24.98 23.34 5,800,100 24.75 24.64
09-07-15 24.82 25.10 23.49 5,988,400 24.52 24.41
Date Open High Low Vol Cls adjCls
09-07-14 24.65 25.07 24.16 3,304,100 24.61 24.50
09-07-13 24.11 24.73 23.96 3,366,300 24.68 24.57
09-07-10 23.84 24.68 23.80 3,042,900 23.98 23.87
09-07-09 24.22 24.65 23.28 5,048,800 24.07 23.96
09-07-08 25.41 25.52 23.35 7,601,100 24.13 24.02
09-07-07 23.51 25.68 23.46 9,531,900 25.24 25.13
09-07-06 23.54 23.84 23.10 3,497,600 23.47 23.36
09-07-02 24.11 24.39 23.52 4,381,900 23.66 23.55
09-07-01 23.88 24.86 23.54 3,858,600 24.57 24.46
Date Open High Low Vol Cls adjCls
09-06-30 24.27 24.58 23.76 4,565,800 24.09 23.98
09-06-29 24.65 24.89 23.86 4,252,000 24.25 24.14
09-06-26 24.90 25.10 24.38 3,506,900 24.67 24.56
09-06-25 23.49 25.60 23.29 6,653,300 24.98 24.87
09-06-24 24.23 24.45 23.57 4,789,600 23.71 23.60
09-06-23 23.98 24.25 23.56 3,476,100 23.88 23.77
09-06-22 24.59 25.07 23.59 6,570,600 23.92 23.81
09-06-19 24.18 25.43 24.06 11,455,800 25.24 25.13
09-06-18 21.98 23.74 21.93 8,136,000 23.66 23.55
Date Open High Low Vol Cls adjCls
09-06-17 21.45 22.29 21.10 5,745,400 21.84 21.74
09-06-16 20.30 21.98 20.27 7,074,100 21.54 21.44
09-06-15 20.41 20.77 20.15 3,743,700 20.40 20.31
09-06-12 20.63 21.16 20.21 4,074,800 20.89 20.80
09-06-11 20.24 21.12 20.00 4,763,200 20.90 20.81
09-06-10 20.67 21.27 20.17 4,767,600 20.47 20.38
09-06-09 21.55 21.58 19.85 9,191,900 20.41 20.32
09-06-08 22.73 22.78 21.11 7,066,000 21.27 21.17
09-06-05 23.49 23.60 22.67 2,661,000 22.84 22.74
Date Open High Low Vol Cls adjCls
09-06-04 23.47 23.83 22.49 3,872,700 23.07 22.97
09-06-03 22.35 23.30 22.17 5,400,900 23.20 23.10
09-06-02 22.82 24.03 22.60 4,555,700 23.46 23.35
09-06-01 22.45 23.48 22.24 5,222,700 23.12 23.02
09-05-29 21.85 22.30 21.20 4,728,200 22.17 22.07
09-05-28 20.54 22.20 20.54 7,796,100 21.89 21.79
09-05-27 20.31 21.04 20.19 3,652,100 20.33 20.24
09-05-26 19.78 20.67 19.32 3,735,800 20.47 20.38
09-05-22 20.65 20.97 19.89 3,205,600 19.93 19.84
Date Open High Low Vol Cls adjCls
09-05-21 20.61 21.74 20.46 4,399,700 20.74 20.65
09-05-20 21.28 21.98 20.85 3,236,600 20.94 20.85
09-05-19 21.47 21.92 20.94 3,601,400 21.00 20.91
09-05-18 21.90 21.91 20.76 5,471,700 21.47 21.37
09-05-15 21.81 22.98 21.48 4,481,800 21.66 21.56
09-05-14 21.74 22.23 21.02 5,318,700 21.86 21.76
09-05-13 21.22 22.26 20.80 4,902,400 21.21 21.11
09-05-12 21.63 22.00 20.90 3,101,400 21.50 21.40
09-05-11 23.77 23.77 21.37 5,669,400 21.43 21.33
Date Open High Low Vol Cls adjCls
09-05-08 23.51 24.63 23.47 7,163,100 23.68 23.57
09-05-07 20.28 23.49 20.15 10,634,700 22.34 22.24
09-05-06 19.50 20.16 19.02 5,152,900 20.07 19.98
09-05-05 19.50 19.98 19.02 5,709,800 19.23 19.14
09-05-04 19.94 19.94 18.55 4,898,900 19.31 19.22
09-05-01 19.75 20.00 19.32 2,920,900 19.49 19.40
09-04-30 19.80 21.13 19.35 5,733,100 19.71 19.62
09-04-29 20.34 21.32 19.83 3,806,500 20.77 20.68
09-04-28 19.33 21.18 19.33 4,424,100 20.39 20.30
Date Open High Low Vol Cls adjCls
09-04-27 20.09 20.79 19.49 3,711,900 19.50 19.41
09-04-24 19.46 20.14 19.16 2,716,700 19.58 19.49
09-04-23 20.12 20.52 18.95 2,880,700 19.57 19.48
09-04-22 19.73 20.52 19.51 2,389,400 20.02 19.93
09-04-21 20.35 20.86 19.42 2,938,500 20.12 20.03
09-04-20 21.07 21.35 19.97 3,251,300 20.05 19.96
09-04-17 21.38 21.80 20.83 3,743,000 21.41 21.31
09-04-16 20.62 21.64 20.10 7,099,700 21.22 21.12
09-04-15 19.53 20.79 19.51 5,960,200 20.75 20.66
Date Open High Low Vol Cls adjCls
09-04-14 19.84 20.38 19.47 3,570,500 19.56 19.47
09-04-13 20.51 21.31 20.30 4,430,800 20.43 20.34
09-04-09 19.41 20.63 19.32 5,146,700 20.45 20.36
09-04-08 18.28 19.26 17.98 4,902,900 19.03 18.94
09-04-07 17.49 18.36 16.89 5,223,200 17.85 17.77
09-04-06 18.13 18.99 17.71 3,980,500 17.90 17.82
09-04-03 18.59 19.01 17.77 4,245,600 18.34 18.26
09-04-02 18.43 19.25 18.28 4,855,100 18.60 18.52
09-04-01 17.20 18.29 16.84 4,763,100 17.89 17.81
Date Open High Low Vol Cls adjCls
09-03-31 17.51 18.21 17.06 4,140,400 17.59 17.51
09-03-30 17.35 17.60 16.70 4,724,300 17.13 17.05
09-03-27 18.44 18.52 17.82 3,154,900 17.90 17.82
09-03-26 17.99 18.71 17.80 3,121,100 18.64 18.56
09-03-25 18.35 18.48 17.37 4,591,400 17.75 17.67
09-03-24 18.03 18.71 17.73 4,004,100 17.76 17.68
09-03-23 17.83 18.87 17.56 5,680,300 18.72 18.64
09-03-20 17.87 17.90 16.85 4,736,200 17.26 17.18
09-03-19 18.82 19.20 17.51 5,758,900 17.82 17.74
Date Open High Low Vol Cls adjCls
09-03-18 17.13 19.33 16.78 8,644,400 18.50 18.42
09-03-17 16.74 17.26 16.40 4,366,600 17.25 17.17
09-03-16 17.36 17.95 16.62 5,365,300 16.67 16.60
09-03-13 16.65 17.52 16.65 5,121,800 17.24 17.16
09-03-12 15.28 17.00 15.18 6,663,700 16.54 16.47
09-03-11 15.46 15.86 14.98 6,078,500 15.29 15.22
09-03-10 14.26 15.55 13.84 6,469,100 15.32 15.25
09-03-09 13.40 14.18 12.91 4,825,800 13.61 13.55
09-03-06 13.01 13.62 12.74 7,623,000 13.44 13.34
Date Open High Low Vol Cls adjCls
09-03-05 13.96 14.14 12.68 5,870,800 12.87 12.77
09-03-04 13.69 14.75 13.29 6,897,300 14.34 14.23
09-03-03 14.45 14.98 13.02 9,369,000 13.33 13.23
09-03-02 15.65 15.65 13.58 9,812,700 14.03 13.93
09-02-27 15.94 17.14 15.58 7,635,000 15.76 15.64
09-02-26 18.19 18.19 15.76 9,547,200 16.39 16.27
09-02-25 18.71 18.75 17.46 6,033,500 17.92 17.79
09-02-24 18.02 18.89 17.86 8,281,200 18.80 18.66
09-02-23 18.23 18.99 16.86 9,185,500 17.72 17.59
Date Open High Low Vol Cls adjCls
09-02-20 18.80 19.33 18.05 7,490,200 18.67 18.53
09-02-19 20.98 21.39 19.19 6,834,200 19.22 19.08
09-02-18 20.08 20.89 19.60 8,543,500 20.60 20.45
09-02-17 20.50 20.93 19.75 5,118,200 19.92 19.77
09-02-13 21.48 21.96 20.98 3,720,000 21.30 21.14
09-02-12 20.41 21.83 20.00 4,641,800 21.49 21.33
09-02-11 20.69 21.24 20.32 4,292,400 21.14 20.98
09-02-10 21.88 22.25 20.07 6,667,800 20.53 20.38
09-02-09 22.00 23.06 21.37 4,128,800 22.25 22.08
Date Open High Low Vol Cls adjCls
09-02-06 21.46 22.50 20.69 5,681,700 21.73 21.57
09-02-05 18.44 21.78 18.44 12,772,600 21.39 21.23
09-02-04 18.36 18.63 17.57 5,236,200 18.02 17.89
09-02-03 17.87 18.58 17.60 5,254,600 18.37 18.23
09-02-02 17.01 18.05 16.79 6,082,500 17.66 17.53
09-01-30 17.62 17.78 16.66 5,034,100 17.36 17.23
09-01-29 18.12 18.25 17.29 4,551,400 17.60 17.47
09-01-28 16.01 18.82 16.01 9,245,600 18.29 18.15
09-01-27 15.73 16.63 15.65 4,230,900 16.55 16.43
Date Open High Low Vol Cls adjCls
09-01-26 15.64 16.11 15.34 2,947,500 15.60 15.48
09-01-23 14.13 15.78 14.12 3,050,800 15.52 15.40
09-01-22 14.52 15.45 14.10 7,596,400 14.95 14.84
09-01-21 14.97 15.06 14.04 4,305,100 14.85 14.74
09-01-20 15.23 15.97 14.04 5,367,000 14.11 14.00
09-01-16 14.81 15.67 14.72 6,182,500 15.27 15.16
09-01-15 14.64 14.97 14.01 5,585,400 14.72 14.61
09-01-14 15.04 15.04 14.31 3,612,100 14.66 14.55
09-01-13 14.77 16.51 14.77 8,594,500 15.42 15.31
Date Open High Low Vol Cls adjCls
09-01-12 16.67 17.16 15.83 3,213,800 16.03 15.91
09-01-09 17.61 17.68 16.53 3,113,500 16.71 16.59
09-01-08 17.04 17.52 16.72 2,715,400 17.39 17.26
09-01-07 17.87 18.05 17.00 3,870,700 17.09 16.96
09-01-06 17.66 18.27 17.52 4,732,800 18.17 18.03
09-01-05 17.70 18.78 17.28 4,649,200 18.15 18.01
09-01-02 16.91 17.91 16.78 3,099,700 17.79 17.66
08-12-31 16.47 16.99 16.27 3,100,700 16.85 16.72
08-12-30 15.53 16.52 15.51 2,725,000 16.49 16.37
Date Open High Low Vol Cls adjCls
08-12-29 15.60 15.73 15.16 3,385,200 15.39 15.28
08-12-26 15.73 15.98 15.63 1,422,200 15.88 15.76
08-12-24 15.60 15.60 15.09 688,300 15.40 15.29
08-12-23 15.73 16.16 15.41 2,117,700 15.51 15.39
08-12-22 16.13 17.44 15.13 2,999,700 15.53 15.41
08-12-19 15.51 16.48 15.22 6,023,600 16.18 16.06
08-12-18 16.06 16.99 15.40 4,233,700 15.90 15.78
08-12-17 15.64 16.38 15.30 3,891,300 15.84 15.72
08-12-16 14.99 16.09 14.13 6,761,600 15.98 15.86
Date Open High Low Vol Cls adjCls
08-12-15 15.63 16.03 14.14 4,648,900 14.63 14.52
08-12-12 14.34 15.54 13.77 7,438,900 15.54 15.42
08-12-11 14.39 15.66 14.38 4,937,000 14.80 14.69
08-12-10 14.25 14.76 13.87 3,565,900 14.39 14.28
08-12-09 14.50 16.30 13.89 8,274,500 14.05 13.95
08-12-08 14.50 14.99 13.84 6,360,700 14.70 14.59
08-12-05 12.13 14.26 11.48 7,954,400 14.14 14.03
08-12-04 11.80 12.79 11.80 5,457,100 12.31 12.22
08-12-03 11.73 12.59 11.32 4,388,900 12.44 12.35
Date Open High Low Vol Cls adjCls
08-12-02 11.01 12.20 11.01 6,034,400 11.99 11.90
08-12-01 11.77 11.93 11.01 4,024,300 11.16 11.08
08-11-28 12.33 12.66 11.86 2,149,900 12.11 12.02
08-11-26 11.31 12.47 10.75 4,743,300 12.37 12.28
08-11-25 10.87 11.79 10.08 8,084,800 11.54 11.45
08-11-24 9.11 10.67 8.94 8,491,500 10.42 10.34
08-11-21 9.13 9.51 8.00 16,410,900 8.82 8.75
08-11-20 10.85 11.00 8.78 9,602,300 8.88 8.81
08-11-19 12.52 12.86 10.67 7,514,600 10.88 10.80
Date Open High Low Vol Cls adjCls
08-11-18 12.18 12.94 11.80 5,006,500 12.55 12.46
08-11-17 12.80 13.35 12.16 5,408,300 12.18 12.09
08-11-14 13.01 14.04 12.49 7,364,400 12.95 12.85
08-11-13 13.13 13.44 12.12 7,320,600 13.21 13.11
08-11-12 13.47 13.88 12.93 4,077,500 13.01 12.91
08-11-11 15.17 15.17 13.50 5,360,300 14.15 14.04
08-11-10 16.34 16.55 14.42 4,261,200 15.05 14.94
08-11-07 15.41 16.07 15.23 4,172,800 15.85 15.73
08-11-06 16.81 16.95 15.06 7,503,800 15.32 15.21
Date Open High Low Vol Cls adjCls
08-11-05 17.65 18.53 16.94 5,859,500 17.15 17.02
08-11-04 18.19 18.78 17.01 10,526,700 18.01 17.88
08-11-03 16.41 19.34 16.13 14,618,000 19.18 19.04
08-10-31 15.34 18.08 9.82 51,904,300 16.30 16.18
08-10-30 20.56 20.60 15.08 17,798,700 15.58 15.46
08-10-29 21.91 21.94 19.25 8,399,000 19.85 19.70
08-10-28 22.48 22.48 20.63 6,222,300 22.25 22.08
08-10-27 23.43 23.43 20.26 5,311,600 20.73 20.58
08-10-24 22.52 24.45 22.16 3,519,800 23.83 23.65
Date Open High Low Vol Cls adjCls
08-10-23 24.51 25.53 23.21 4,609,100 24.42 24.24
08-10-22 25.57 26.20 23.78 4,754,700 24.43 24.25
08-10-21 27.48 29.29 26.34 3,440,100 27.86 27.65
08-10-20 25.53 27.84 25.06 2,735,900 27.80 27.59
08-10-17 25.05 27.23 25.02 8,020,300 25.22 25.03
08-10-16 26.92 29.07 24.36 6,678,300 25.74 25.55
08-10-15 29.95 30.77 26.41 5,699,100 26.50 26.30
08-10-14 28.68 31.12 28.42 5,892,800 30.52 30.29
08-10-13 23.06 27.50 22.73 4,876,900 27.50 27.29
Date Open High Low Vol Cls adjCls
08-10-10 24.42 24.89 21.25 7,715,200 22.26 22.09
08-10-09 27.76 27.90 24.80 6,415,800 24.80 24.62
08-10-08 29.19 30.10 26.78 4,564,500 27.65 27.44
08-10-07 31.20 31.91 29.63 2,664,300 30.25 30.02
08-10-06 33.46 34.00 28.87 3,571,700 30.29 30.06
08-10-03 32.92 34.48 32.67 2,105,000 33.40 33.15
08-10-02 33.62 33.98 31.35 1,651,800 32.17 31.93
08-10-01 34.20 35.29 32.36 1,431,200 33.76 33.51
08-09-30 35.25 35.25 32.79 1,918,700 33.98 33.73
Date Open High Low Vol Cls adjCls
08-09-29 35.82 37.07 31.69 2,008,200 33.33 33.08
08-09-26 34.73 37.41 34.73 1,322,500 36.53 36.26
08-09-25 33.85 36.15 33.85 1,568,200 35.31 35.05
08-09-24 34.26 34.68 33.73 1,302,400 33.73 33.48
08-09-23 34.55 35.07 33.96 1,722,200 34.51 34.25
08-09-22 35.50 36.30 34.17 2,182,800 34.53 34.27
08-09-19 41.65 42.75 36.42 4,649,800 36.85 36.58
08-09-18 36.15 39.31 33.99 5,524,700 37.17 36.89
08-09-17 37.15 37.70 35.60 3,176,800 35.60 35.33
Date Open High Low Vol Cls adjCls
08-09-16 38.71 39.24 36.56 4,023,700 37.94 37.66
08-09-15 39.78 40.43 39.00 2,485,800 39.49 39.20
08-09-12 40.29 40.83 39.67 2,474,200 40.66 40.36
08-09-11 39.34 40.88 39.07 2,989,800 40.66 40.36
08-09-10 39.56 40.41 39.14 2,696,900 39.92 39.62
08-09-09 40.91 41.44 39.24 3,543,900 39.36 39.07
08-09-08 40.67 41.18 40.38 2,142,800 41.07 40.76
08-09-05 39.39 39.92 38.72 2,075,700 39.82 39.52
08-09-04 41.59 41.73 39.65 2,713,700 39.67 39.37
Date Open High Low Vol Cls adjCls
08-09-03 41.60 42.43 41.18 1,732,000 41.96 41.65
08-09-02 41.89 43.48 41.49 2,838,300 41.87 41.56
08-08-29 42.24 42.91 41.86 1,847,100 41.88 41.57
08-08-28 41.87 42.63 41.81 1,327,900 42.46 42.14
08-08-27 41.65 42.12 40.77 1,739,400 41.78 41.47
08-08-26 41.05 41.84 40.58 1,266,500 41.53 41.22
08-08-25 41.56 42.32 40.68 2,026,400 41.06 40.75
08-08-22 41.56 42.52 41.42 1,900,000 42.26 41.94
08-08-21 41.50 41.95 41.11 1,874,700 41.48 41.17
Date Open High Low Vol Cls adjCls
08-08-20 42.25 42.25 41.21 1,639,100 41.78 41.47
08-08-19 42.05 42.44 41.48 2,293,100 41.99 41.68
08-08-18 43.45 43.45 41.87 1,819,800 42.20 41.89
08-08-15 42.72 44.14 42.55 2,455,200 43.15 42.83
08-08-14 42.00 43.11 41.89 2,242,600 42.65 42.33
08-08-13 41.80 42.72 41.53 2,121,300 42.24 41.93
08-08-12 41.98 43.32 41.56 3,257,600 41.75 41.44
08-08-11 42.20 42.72 40.01 2,499,900 42.64 42.32
08-08-08 40.66 42.26 40.34 4,587,800 42.18 41.87
Date Open High Low Vol Cls adjCls
08-08-07 39.85 41.11 39.64 3,880,500 40.66 40.36
08-08-06 39.19 40.29 38.81 4,120,300 40.09 39.79
08-08-05 37.35 39.46 37.09 3,386,800 39.38 39.09
08-08-04 35.66 38.12 35.66 3,435,000 37.48 37.20
08-08-01 36.29 36.29 34.10 5,534,900 35.61 35.34
08-07-31 36.74 37.68 36.53 3,938,400 37.02 36.74
08-07-30 36.51 37.24 36.14 1,654,900 36.86 36.59
08-07-29 36.23 36.84 35.88 3,276,700 36.43 36.16
08-07-28 37.10 37.33 36.56 1,705,700 36.59 36.32
Date Open High Low Vol Cls adjCls
08-07-25 37.02 37.49 36.71 2,279,400 37.10 36.82
08-07-24 37.67 37.67 36.68 2,337,900 36.84 36.57
08-07-23 36.52 38.00 36.09 4,047,200 37.58 37.30
08-07-22 34.01 36.24 34.01 3,620,200 36.05 35.78
08-07-21 34.80 35.45 33.76 3,137,500 34.11 33.86
08-07-18 34.07 35.05 33.54 2,912,500 34.97 34.71
08-07-17 33.52 34.29 32.82 3,938,100 34.11 33.86
08-07-16 33.60 33.82 33.11 2,585,200 33.73 33.48
08-07-15 34.13 34.41 32.91 3,270,200 33.62 33.37
Date Open High Low Vol Cls adjCls
08-07-14 34.40 35.17 34.15 2,436,300 34.45 34.19
08-07-11 33.89 34.39 33.23 3,048,300 33.81 33.56
08-07-10 35.34 35.58 33.50 5,589,400 34.29 34.03
08-07-09 35.82 36.40 35.55 3,001,000 35.61 35.34
08-07-08 34.35 35.86 34.31 2,281,100 35.85 35.58
08-07-07 34.57 35.00 33.85 3,273,400 34.37 34.11
08-07-03 35.30 35.69 33.72 3,633,100 34.41 34.15
08-07-02 35.66 36.79 35.50 5,295,100 35.72 35.45
08-07-01 35.29 35.65 34.78 3,069,400 34.95 34.69
Date Open High Low Vol Cls adjCls
08-06-30 35.59 35.90 35.28 2,696,600 35.39 35.13
08-06-27 35.36 36.01 35.27 4,276,300 35.70 35.43
08-06-26 36.14 36.42 35.18 2,207,200 35.23 34.97
08-06-25 35.78 36.96 35.78 2,735,300 36.62 36.35
08-06-24 35.30 36.30 35.30 3,218,100 35.87 35.60
08-06-23 36.27 36.32 35.07 4,321,500 35.36 35.10
08-06-20 36.91 37.11 36.08 4,006,600 36.19 35.92
08-06-19 38.24 38.34 36.25 8,055,400 36.94 36.66
08-06-18 40.18 40.18 39.55 2,396,800 39.70 39.40
Date Open High Low Vol Cls adjCls
08-06-17 40.54 40.79 39.94 2,549,000 40.10 39.80
08-06-16 39.82 40.70 39.20 2,458,000 40.10 39.80
08-06-13 40.33 40.98 39.67 2,241,400 40.65 40.35
08-06-12 40.13 40.22 39.74 2,808,900 39.93 39.63
08-06-11 40.29 40.42 39.80 3,081,600 39.89 39.59
08-06-10 40.16 40.56 39.88 2,643,500 40.34 40.04
08-06-09 41.85 41.85 40.47 2,116,700 40.59 40.29
08-06-06 41.75 42.12 41.31 2,879,500 41.55 41.24
08-06-05 40.51 42.43 40.07 4,015,500 42.29 41.97
Date Open High Low Vol Cls adjCls
08-06-04 40.20 41.32 40.20 2,769,900 40.70 40.40
08-06-03 40.21 40.64 39.71 2,455,300 40.20 39.90
08-06-02 40.50 40.85 39.92 1,904,900 40.15 39.85
08-05-30 41.02 41.30 40.58 1,667,700 40.60 40.30
08-05-29 40.37 41.33 40.35 2,418,900 40.93 40.62
08-05-28 40.60 42.00 40.43 1,749,500 40.65 40.35
08-05-27 40.33 40.67 39.90 2,676,900 40.48 40.18
08-05-23 40.48 40.94 40.31 2,895,200 40.59 40.29
08-05-22 38.56 40.97 38.55 2,991,500 40.74 40.44
Date Open High Low Vol Cls adjCls
08-05-21 39.26 40.48 39.25 3,066,700 39.83 39.53
08-05-20 40.02 40.36 38.87 4,684,000 39.55 39.26
08-05-19 40.56 40.63 39.56 2,693,600 39.80 39.50
08-05-16 40.90 40.90 39.68 3,283,300 40.46 40.16
08-05-15 40.01 40.26 39.57 2,402,100 40.21 39.91
08-05-14 40.00 40.26 39.55 2,963,200 40.06 39.76
08-05-13 41.37 41.37 39.42 3,738,400 39.87 39.57
08-05-12 41.30 41.71 40.68 1,991,700 40.91 40.61
08-05-09 40.71 41.31 40.50 1,963,200 41.28 40.97
Date Open High Low Vol Cls adjCls
08-05-08 41.03 41.25 40.60 2,068,600 41.17 40.86
08-05-07 41.49 41.49 40.54 2,682,800 40.80 40.50
08-05-06 41.41 41.41 40.18 1,960,100 41.14 40.83
08-05-05 42.00 42.30 40.97 3,037,800 41.18 40.87
08-05-02 42.93 42.93 41.30 3,066,900 42.43 42.11
08-05-01 41.90 42.00 40.32 4,867,500 41.00 40.69
08-04-30 43.48 43.94 42.36 2,026,600 42.71 42.39
08-04-29 43.36 44.00 43.01 1,442,300 43.69 43.36
08-04-28 43.96 43.96 42.98 1,271,900 43.33 43.01
Date Open High Low Vol Cls adjCls
08-04-25 42.19 43.55 41.81 1,642,100 43.49 43.17
08-04-24 43.45 43.45 41.55 1,956,900 42.08 41.77
08-04-23 40.07 43.32 39.76 5,129,900 42.88 42.56
08-04-22 41.45 41.45 39.40 4,262,100 39.83 39.53
08-04-21 42.39 42.99 41.97 2,159,100 42.31 41.99
08-04-18 43.96 44.24 42.56 1,613,100 42.70 42.38
08-04-17 42.71 43.50 42.51 1,761,000 43.15 42.83
08-04-16 40.42 43.34 40.42 1,638,300 42.64 42.32
08-04-15 41.43 43.22 41.43 2,379,300 42.69 42.37
Date Open High Low Vol Cls adjCls
08-04-14 41.68 42.27 41.33 1,475,000 41.69 41.38
08-04-11 43.38 43.50 41.79 1,505,100 41.85 41.54
08-04-10 42.24 43.38 42.00 1,708,700 42.85 42.53
08-04-09 43.75 44.02 42.72 1,345,800 42.88 42.56
08-04-08 43.19 44.12 43.01 1,299,600 43.59 43.27
08-04-07 43.82 44.30 43.33 1,422,000 43.40 43.08
08-04-04 43.48 43.77 42.68 1,480,200 43.42 43.10
08-04-03 42.88 43.85 42.76 2,306,000 43.08 42.76
08-04-02 44.03 44.50 42.96 3,130,100 43.21 42.89
Date Open High Low Vol Cls adjCls
08-04-01 41.00 44.18 40.00 3,150,000 44.18 43.85
08-03-31 41.34 41.52 40.46 2,072,300 40.57 40.27
08-03-28 41.90 41.90 40.98 1,559,400 41.11 40.80
08-03-27 41.36 41.96 40.97 1,675,300 41.62 41.31
08-03-26 41.75 41.75 40.84 1,711,700 41.26 40.95
08-03-25 42.54 42.80 41.38 1,938,800 41.91 41.60
08-03-24 42.00 42.00 40.71 1,898,400 41.41 41.10
08-03-20 39.38 41.29 38.84 2,434,000 39.83 39.53
08-03-19 39.99 41.06 39.38 2,571,000 39.38 39.09
Date Open High Low Vol Cls adjCls
08-03-18 40.00 40.22 38.35 3,253,600 39.57 39.28
08-03-17 39.30 40.04 39.00 3,041,500 39.43 39.14
08-03-14 41.36 41.36 39.13 3,942,700 39.94 39.64
08-03-13 40.00 41.17 39.75 5,108,700 41.04 40.73
08-03-12 37.40 41.75 37.01 9,304,800 39.95 39.65
08-03-11 40.50 40.64 36.75 11,468,600 38.76 38.47
08-03-10 43.01 44.50 42.80 1,596,400 42.98 42.66
08-03-07 42.83 43.76 42.67 2,800,000 42.89 42.57
08-03-06 44.64 44.94 43.18 1,623,800 43.26 42.90
Date Open High Low Vol Cls adjCls
08-03-05 44.07 45.13 44.05 1,883,400 44.92 44.54
08-03-04 44.24 44.56 43.78 2,725,800 44.17 43.80
08-03-03 44.44 44.93 43.58 2,019,700 44.74 44.37
08-02-29 45.84 45.96 44.40 2,076,700 44.58 44.21
08-02-28 47.47 47.69 46.29 1,869,000 46.43 46.04
08-02-27 47.39 48.30 47.39 1,035,800 47.72 47.32
08-02-26 47.26 48.06 47.17 2,424,200 47.75 47.35
08-02-25 47.45 47.65 46.62 1,372,300 47.43 47.03
08-02-22 47.42 47.47 46.09 1,696,800 47.37 46.97
Date Open High Low Vol Cls adjCls
08-02-21 48.38 48.41 47.05 1,058,700 47.14 46.75
08-02-20 47.52 48.36 47.10 1,471,100 48.22 47.82
08-02-19 49.07 49.07 47.61 1,717,400 47.84 47.44
08-02-15 45.97 48.47 45.76 2,899,200 48.47 48.06
08-02-14 46.92 47.16 45.75 1,797,300 45.85 45.47
08-02-13 46.79 47.39 45.07 5,382,100 46.81 46.42
08-02-12 47.16 47.16 46.45 3,135,500 47.05 46.66
08-02-11 47.93 47.93 46.05 1,689,800 47.14 46.75
08-02-08 48.07 48.09 47.24 1,326,000 47.58 47.18
Date Open High Low Vol Cls adjCls
08-02-07 48.77 49.03 46.49 3,260,800 48.23 47.83
08-02-06 45.57 49.61 45.57 3,093,300 48.78 48.37
08-02-05 48.89 49.31 47.79 2,073,700 47.81 47.41
08-02-04 49.80 49.80 49.20 931,000 49.49 49.08
08-02-01 49.66 50.20 48.91 1,926,900 49.79 49.37
08-01-31 49.12 49.95 48.51 2,085,300 49.19 48.78
08-01-30 50.37 51.01 49.56 1,548,200 49.78 49.36
08-01-29 49.74 51.14 49.68 1,378,100 50.40 49.98
08-01-28 48.74 49.82 47.94 1,569,100 49.74 49.32
Date Open High Low Vol Cls adjCls
08-01-25 49.93 50.17 48.44 1,977,300 48.57 48.16
08-01-24 49.62 49.98 48.49 1,701,500 49.55 49.14
08-01-23 49.16 50.06 48.17 4,046,800 49.61 49.19
08-01-22 49.55 51.52 49.55 2,752,700 50.63 50.21
08-01-18 53.51 55.54 51.15 2,768,000 51.87 51.44
08-01-17 56.11 56.11 52.07 5,419,400 53.28 52.83
08-01-16 54.37 56.90 53.97 3,002,800 55.88 55.41
08-01-15 55.47 56.05 54.24 2,438,800 54.41 53.95
08-01-14 55.38 56.13 54.55 2,967,500 56.05 55.58
Date Open High Low Vol Cls adjCls
08-01-11 55.68 56.10 55.01 2,473,800 55.05 54.59
08-01-10 56.05 56.98 55.92 2,405,400 56.30 55.83
08-01-09 55.05 56.48 54.62 2,985,200 56.36 55.89
08-01-08 54.98 55.75 54.63 2,612,700 55.02 54.56
08-01-07 53.37 54.77 52.63 1,978,500 54.63 54.17
08-01-04 53.28 53.96 52.75 1,387,800 53.21 52.76
08-01-03 54.20 54.61 53.52 1,186,100 53.52 53.07
08-01-02 53.80 54.72 53.50 2,218,200 54.16 53.71
07-12-31 54.17 54.49 53.52 897,900 53.73 53.28
Date Open High Low Vol Cls adjCls
07-12-28 54.98 54.98 54.16 1,647,400 54.60 54.14
07-12-27 54.46 54.83 54.04 1,208,800 54.40 53.94
07-12-26 54.26 54.71 53.53 886,500 54.59 54.13
07-12-24 54.34 54.99 53.99 382,400 54.50 54.04
07-12-21 54.03 54.63 53.73 2,303,900 54.40 53.94
07-12-20 53.63 54.04 52.84 995,600 53.49 53.04
07-12-19 54.35 54.35 52.67 1,068,100 53.13 52.69
07-12-18 53.08 53.80 52.38 1,597,200 53.39 52.94
07-12-17 53.25 53.51 52.51 1,699,600 52.80 52.36
Date Open High Low Vol Cls adjCls
07-12-14 54.78 55.09 53.64 1,809,000 53.72 53.27
07-12-13 53.55 55.25 53.06 2,343,200 55.20 54.74
07-12-12 54.74 55.29 53.28 1,986,500 53.71 53.26
07-12-11 55.50 55.50 53.15 3,046,500 53.43 52.98
07-12-10 55.97 55.97 55.04 1,697,900 55.30 54.83
07-12-07 55.37 56.90 55.25 2,707,000 55.70 55.22
07-12-06 55.34 55.59 54.70 2,310,200 55.38 54.91
07-12-05 54.44 55.46 54.29 2,648,900 55.36 54.89
07-12-04 54.23 54.35 53.22 3,417,300 53.53 53.07
Date Open High Low Vol Cls adjCls
07-12-03 53.88 55.25 53.38 3,336,400 54.66 54.19
07-11-30 52.90 54.42 52.37 4,118,600 53.61 53.15
07-11-29 51.58 52.64 51.29 2,548,900 52.30 51.85
07-11-28 50.46 51.93 50.16 2,741,100 51.64 51.20
07-11-27 49.47 50.59 49.03 3,409,400 50.46 50.03
07-11-26 49.25 50.67 49.17 1,860,600 49.31 48.89
07-11-23 48.97 49.43 48.76 731,800 49.03 48.61
07-11-21 49.10 49.66 48.65 2,021,800 48.75 48.33
07-11-20 49.14 49.89 48.86 1,727,500 49.61 49.19
Date Open High Low Vol Cls adjCls
07-11-19 49.09 49.33 48.63 2,115,400 48.89 48.47
07-11-16 49.90 50.37 48.96 2,286,500 49.41 48.99
07-11-15 49.75 50.53 49.13 1,867,200 49.47 49.05
07-11-14 49.30 50.78 48.71 2,274,000 49.85 49.42
07-11-13 49.34 49.34 48.21 1,976,500 48.90 48.48
07-11-12 49.29 50.25 48.59 1,451,300 49.03 48.61
07-11-09 49.35 49.82 49.00 1,753,700 49.28 48.86
07-11-08 49.54 50.03 48.83 1,587,300 49.83 49.40
07-11-07 50.70 51.09 49.44 1,748,900 49.50 49.08
Date Open High Low Vol Cls adjCls
07-11-06 50.27 50.93 49.72 1,278,100 50.82 50.39
07-11-05 49.94 50.59 49.00 2,041,500 50.27 49.84
07-11-02 51.25 51.25 48.63 4,239,700 49.93 49.50
07-11-01 51.67 52.76 51.54 2,366,600 51.75 51.31
07-10-31 52.41 52.68 51.47 1,940,400 52.49 52.04
07-10-30 52.21 52.90 51.58 1,182,100 51.83 51.39
07-10-29 52.37 53.97 52.12 1,483,200 52.22 51.77
07-10-26 53.20 53.50 51.25 1,265,000 52.07 51.62
07-10-25 51.62 53.18 49.59 1,866,500 52.90 52.45
Date Open High Low Vol Cls adjCls
07-10-24 51.61 51.86 49.99 1,600,900 50.90 50.46
07-10-23 51.68 52.01 51.35 632,300 51.97 51.53
07-10-22 50.68 51.61 50.25 856,300 51.48 51.04
07-10-19 52.82 53.01 51.43 1,569,400 51.45 51.01
07-10-18 53.35 53.87 52.91 1,241,900 53.24 52.78
07-10-17 51.92 53.43 51.85 1,935,500 53.24 52.78
07-10-16 51.53 51.79 51.19 900,200 51.34 50.90
07-10-15 52.87 53.17 51.33 922,200 51.68 51.24
07-10-12 52.00 53.58 51.95 1,458,400 52.87 52.42
Date Open High Low Vol Cls adjCls
07-10-11 53.92 54.15 51.86 2,069,900 52.07 51.62
07-10-10 53.50 54.15 53.04 1,193,200 53.58 53.12
07-10-09 52.65 53.53 52.60 1,826,000 53.40 52.94
07-10-08 52.68 53.20 52.67 925,900 52.77 52.32
07-10-05 52.48 53.09 52.39 815,600 52.77 52.32
07-10-04 53.05 53.44 51.77 1,272,100 52.13 51.68
07-10-03 53.29 53.52 52.66 1,245,600 53.20 52.75
07-10-02 54.74 54.97 53.52 1,216,200 53.65 53.19
07-10-01 53.55 54.84 52.93 1,500,400 54.48 54.01
Date Open High Low Vol Cls adjCls
07-09-28 53.61 53.85 52.96 1,288,000 53.29 52.83
07-09-27 53.81 54.00 53.08 618,800 53.42 52.96
07-09-26 52.46 53.74 51.69 1,435,700 53.50 53.04
07-09-25 52.30 53.00 51.98 1,532,100 52.11 51.66
07-09-24 52.69 53.25 52.26 1,171,900 52.54 52.09
07-09-21 51.58 52.99 51.58 2,290,600 52.87 52.42
07-09-20 53.46 53.46 51.58 2,507,200 51.87 51.43
07-09-19 54.07 54.34 53.11 2,136,300 53.41 52.95
07-09-18 53.70 53.91 52.99 2,564,600 53.82 53.36
Date Open High Low Vol Cls adjCls
07-09-17 54.03 54.20 52.66 1,361,700 53.69 53.23
07-09-14 53.59 54.65 53.03 1,604,300 54.34 53.88
07-09-13 54.51 54.60 53.87 1,172,100 54.05 53.59
07-09-12 52.17 54.65 51.93 2,799,800 54.17 53.71
07-09-11 51.74 52.40 51.50 1,309,500 52.22 51.77
07-09-10 52.23 52.23 50.92 1,147,800 51.43 50.99
07-09-07 51.99 52.74 51.83 1,541,900 51.90 51.45
07-09-06 52.03 52.63 51.83 1,789,600 52.43 51.97
07-09-05 51.82 52.53 51.77 1,843,500 52.20 51.74
Date Open High Low Vol Cls adjCls
07-09-04 51.95 52.64 51.72 1,216,600 52.34 51.88
07-08-31 51.54 52.12 51.29 1,371,500 51.68 51.23
07-08-30 50.92 51.61 50.65 1,588,300 51.04 50.59
07-08-29 50.51 51.18 50.25 2,037,400 51.18 50.73
07-08-28 49.38 50.94 49.38 2,357,900 50.18 49.74
07-08-27 50.36 50.80 49.54 1,533,600 49.58 49.15
07-08-24 49.89 50.75 49.18 1,522,600 50.66 50.22
07-08-23 50.42 50.76 49.70 1,817,000 49.89 49.45
07-08-22 49.19 50.10 49.17 2,402,900 49.98 49.54
Date Open High Low Vol Cls adjCls
07-08-21 48.04 48.97 48.01 1,721,500 48.65 48.22
07-08-20 48.13 49.44 46.19 1,958,800 48.75 48.32
07-08-17 47.79 48.40 46.83 2,856,400 47.65 47.23
07-08-16 46.64 47.54 45.13 2,805,800 46.66 46.25
07-08-15 47.98 48.87 47.22 2,126,700 47.24 46.83
07-08-14 48.88 49.27 47.76 2,555,000 47.97 47.55
07-08-13 46.87 49.84 46.87 2,973,200 48.49 48.07
07-08-10 44.80 48.42 43.01 4,582,600 47.40 46.99
07-08-09 46.90 47.35 45.11 4,390,600 45.11 44.72
Date Open High Low Vol Cls adjCls
07-08-08 48.92 49.39 46.56 4,291,900 46.90 46.49
07-08-07 50.00 50.00 47.50 3,252,300 47.98 47.56
07-08-06 48.25 48.85 47.81 2,906,100 48.80 48.37
07-08-03 48.57 50.60 47.87 3,622,400 47.87 47.45
07-08-02 49.33 51.28 49.23 3,084,500 50.75 50.31
07-08-01 48.77 50.00 46.31 4,693,800 48.89 48.46
07-07-31 52.75 52.87 51.62 2,263,100 51.64 51.19
07-07-30 51.02 52.43 50.30 2,938,000 52.25 51.79
07-07-27 51.50 51.67 50.16 2,040,500 50.19 49.75
Date Open High Low Vol Cls adjCls
07-07-26 52.21 52.34 50.91 2,357,400 51.64 51.19
07-07-25 53.06 53.36 52.00 2,559,600 52.41 51.95
07-07-24 53.29 54.14 52.95 1,957,700 53.07 52.61
07-07-23 50.86 53.79 50.86 1,948,400 53.52 53.05
07-07-20 53.55 53.55 52.24 2,645,800 52.37 51.91
07-07-19 53.92 54.26 53.51 1,930,600 53.52 53.05
07-07-18 54.05 54.68 53.52 1,844,500 54.00 53.53
07-07-17 54.22 54.22 53.51 1,517,200 53.73 53.26
07-07-16 53.89 54.11 53.62 1,245,100 53.91 53.44
Date Open High Low Vol Cls adjCls
07-07-13 54.25 54.31 53.58 1,379,200 53.89 53.42
07-07-12 53.75 54.54 53.59 1,681,800 54.42 53.94
07-07-11 53.35 54.05 53.33 1,490,400 53.76 53.29
07-07-10 53.54 54.66 53.20 1,910,300 53.20 52.73
07-07-09 54.45 54.60 53.99 1,231,000 54.08 53.61
07-07-06 53.87 54.70 53.61 1,645,500 54.28 53.81
07-07-05 55.04 55.04 53.27 1,444,800 54.08 53.61
07-07-03 54.13 54.41 53.45 864,100 53.50 53.03
07-07-02 52.22 54.03 52.07 1,999,800 53.87 53.40
Date Open High Low Vol Cls adjCls
07-06-29 52.79 53.25 51.92 1,716,200 52.22 51.76
07-06-28 52.82 53.20 52.39 1,858,400 52.76 52.30
07-06-27 51.75 52.90 51.19 1,645,000 52.81 52.35
07-06-26 52.40 52.72 51.85 2,317,100 52.22 51.76
07-06-25 52.99 53.52 52.33 2,170,900 52.38 51.92
07-06-22 53.61 53.88 52.97 3,493,700 52.98 52.52
07-06-21 54.10 54.47 53.39 1,925,100 54.05 53.58
07-06-20 55.51 55.69 53.93 1,958,500 53.95 53.48
07-06-19 55.03 55.44 54.90 2,415,600 55.30 54.82
Date Open High Low Vol Cls adjCls
07-06-18 55.52 55.52 54.55 1,508,300 54.62 54.14
07-06-15 55.00 55.00 53.90 2,514,000 54.46 53.98
07-06-14 53.84 54.15 53.48 2,126,400 53.91 53.44
07-06-13 54.45 54.70 53.08 3,708,700 53.83 53.36
07-06-12 54.38 54.98 54.34 2,184,800 54.41 53.93
07-06-11 54.90 55.31 54.62 1,958,600 54.78 54.30
07-06-08 54.45 54.90 54.23 2,021,300 54.90 54.42
07-06-07 55.34 55.95 54.50 2,752,900 54.72 54.23
07-06-06 56.49 56.68 55.45 3,342,500 55.74 55.24
Date Open High Low Vol Cls adjCls
07-06-05 56.04 56.87 55.71 2,656,600 56.06 55.56
07-06-04 168.50 172.84 167.80 2,370,300 168.05 55.52
07-06-01 167.60 168.62 167.52 1,716,300 168.50 55.67
07-05-31 167.22 168.68 167.04 2,546,100 167.63 55.38
07-05-30 167.30 168.07 167.18 2,598,900 167.46 55.32
07-05-29 164.59 169.40 164.59 3,540,600 169.00 55.83
07-05-25 164.50 165.80 164.00 2,580,000 165.09 54.54
07-05-24 164.00 164.48 162.79 2,916,600 163.04 53.86
07-05-23 164.10 164.53 162.82 2,396,400 162.83 53.79
Date Open High Low Vol Cls adjCls
07-05-22 163.55 164.47 162.38 2,491,500 163.56 54.03
07-05-21 165.33 165.53 162.61 4,012,200 163.55 54.03
07-05-18 166.00 166.98 164.78 1,649,400 166.67 55.06
07-05-17 164.49 166.08 163.58 2,594,400 165.67 54.73
07-05-16 165.50 166.14 164.47 2,727,600 164.74 54.42
07-05-15 165.00 167.20 163.71 2,953,200 163.74 54.09
07-05-14 163.85 164.98 163.15 2,260,200 164.38 54.30
07-05-11 161.93 163.61 160.65 1,735,200 163.50 54.01
07-05-10 161.00 162.56 160.64 2,077,800 161.72 53.43
Date Open High Low Vol Cls adjCls
07-05-09 162.45 162.87 161.43 4,212,900 161.58 53.38
07-05-08 160.96 164.03 160.86 2,905,500 163.51 54.02
07-05-07 162.00 162.50 159.91 2,791,500 161.39 53.32
07-05-04 158.95 162.40 158.20 3,546,000 160.90 53.15
07-05-03 154.95 158.59 153.70 4,838,100 158.39 52.33
07-05-02 153.15 158.80 150.04 6,391,800 153.84 50.82
07-05-01 156.58 156.78 154.83 2,671,200 155.21 51.27
07-04-30 154.94 156.70 154.48 3,330,000 155.59 51.40
07-04-27 153.90 154.64 152.49 1,782,900 154.43 51.02
Date Open High Low Vol Cls adjCls
07-04-26 153.73 155.00 151.81 6,213,300 153.79 50.81
07-04-25 151.39 153.46 149.70 4,303,800 153.42 50.68
07-04-24 152.20 153.28 151.33 2,347,500 152.76 50.47
07-04-23 152.77 153.71 151.62 1,802,700 152.64 50.43
07-04-20 151.75 152.64 151.00 2,131,200 152.27 50.30
07-04-19 149.74 150.81 149.12 2,939,700 150.03 49.56
07-04-18 151.89 153.30 151.51 3,269,400 151.99 50.21
07-04-17 151.83 152.80 150.84 2,745,900 152.05 50.23
07-04-16 149.10 152.09 148.71 2,891,400 151.36 50.00
Date Open High Low Vol Cls adjCls
07-04-13 146.80 149.11 146.30 2,325,000 148.93 49.20
07-04-12 144.70 146.67 144.70 1,967,700 146.23 48.31
07-04-11 148.11 148.40 145.81 2,317,200 146.89 48.53
07-04-10 147.10 148.99 146.97 2,254,800 148.54 49.07
07-04-09 147.62 148.48 147.15 1,634,400 147.66 48.78
07-04-05 146.60 148.16 145.34 1,947,000 147.62 48.77
07-04-04 145.99 147.62 144.78 2,154,600 147.46 48.71
07-04-03 144.46 146.95 144.39 2,024,100 146.70 48.46
07-04-02 143.14 144.22 142.89 2,239,500 143.95 47.56
Date Open High Low Vol Cls adjCls
07-03-30 142.00 143.26 141.50 2,189,400 142.66 47.13
07-03-29 144.68 145.43 141.51 3,483,600 141.75 46.83
07-03-28 145.18 145.60 143.64 1,938,300 144.66 47.79
07-03-27 146.30 146.54 143.78 2,865,000 145.77 48.16
07-03-26 145.78 147.33 145.12 1,479,300 147.10 48.60
07-03-23 145.94 146.87 145.21 2,247,900 146.41 48.37
07-03-22 146.63 147.28 145.68 2,985,600 145.74 48.15
07-03-21 144.58 147.13 143.84 2,497,500 146.80 48.50
07-03-20 144.30 145.33 143.07 2,678,700 144.90 47.87
Date Open High Low Vol Cls adjCls
07-03-19 142.95 144.44 142.40 2,468,100 143.94 47.55
07-03-16 141.76 142.61 141.05 5,088,300 142.33 47.02
07-03-15 138.66 141.10 138.47 2,975,100 140.88 46.54
07-03-14 137.55 139.75 137.10 3,942,600 139.11 45.96
07-03-13 139.09 140.00 137.07 3,196,500 137.07 45.28
07-03-12 139.99 141.25 139.22 2,439,900 140.09 46.28
07-03-09 140.31 141.28 139.71 1,964,400 139.95 46.23
07-03-08 140.25 141.62 139.53 2,316,000 140.09 46.27
07-03-07 141.40 141.40 139.00 2,622,600 139.86 46.20
Date Open High Low Vol Cls adjCls
07-03-06 139.99 140.54 138.95 3,759,300 139.91 46.21
07-03-05 140.05 140.67 139.06 3,279,900 139.11 45.95
07-03-02 143.68 143.68 141.01 3,175,200 141.01 46.58
07-03-01 142.05 143.19 139.80 3,909,300 142.69 47.13
07-02-28 138.30 143.00 138.30 4,515,000 142.50 47.07
07-02-27 146.70 146.70 137.19 2,919,000 138.84 45.86
07-02-26 142.74 143.05 141.31 2,089,500 142.60 47.10
07-02-23 144.94 144.94 143.56 2,540,400 143.89 47.53
07-02-22 145.10 145.96 144.59 3,291,300 145.00 47.89
Date Open High Low Vol Cls adjCls
07-02-21 144.55 145.45 144.39 2,064,900 144.59 47.76
07-02-20 144.70 145.87 144.12 3,004,200 145.55 48.08
07-02-16 143.20 144.21 143.07 3,162,300 143.92 47.54
07-02-15 142.25 144.39 142.00 2,713,800 143.90 47.53
07-02-14 141.12 142.90 140.82 3,519,900 142.81 47.17
07-02-13 140.80 141.23 139.57 2,891,400 141.12 46.61
07-02-12 137.65 140.01 137.65 2,790,900 139.92 46.22
07-02-09 139.20 139.89 137.44 1,902,300 137.99 45.58
07-02-08 139.50 140.66 138.79 2,334,900 139.19 45.97
Date Open High Low Vol Cls adjCls
07-02-07 140.37 142.38 137.45 8,085,300 139.95 46.23
07-02-06 135.62 137.40 135.14 3,500,700 137.12 45.29
07-02-05 134.40 135.98 134.34 3,029,100 135.51 44.76
07-02-02 134.45 135.00 133.82 1,954,200 133.95 44.24
07-02-01 132.61 134.72 131.99 2,516,700 134.59 44.46
07-01-31 132.33 132.98 131.39 2,255,700 132.40 43.73
07-01-30 131.05 132.47 130.60 2,458,800 132.33 43.71
07-01-29 130.70 131.87 130.25 2,591,400 131.10 43.30
07-01-26 129.99 130.26 129.37 2,209,500 129.95 42.92
Date Open High Low Vol Cls adjCls
07-01-25 129.54 131.00 129.45 1,925,100 129.85 42.89
07-01-24 129.50 129.63 127.27 5,043,900 129.55 42.79
07-01-23 129.05 130.83 128.39 1,729,500 130.63 43.15
07-01-22 129.94 130.75 128.75 2,011,800 129.05 42.63
07-01-19 130.10 130.47 129.20 2,000,400 129.94 42.92
07-01-18 129.10 130.66 128.47 2,912,100 129.45 42.76
07-01-17 130.80 131.75 130.21 2,141,700 131.53 43.44
07-01-16 130.30 131.28 130.01 1,543,500 130.76 43.19
07-01-12 130.40 131.23 130.07 1,387,800 130.77 43.19
Date Open High Low Vol Cls adjCls
07-01-11 128.73 130.66 128.25 2,303,700 130.58 43.13
07-01-10 127.40 129.09 127.00 1,373,400 128.73 42.52
07-01-09 127.04 129.60 127.04 1,892,400 127.95 42.26
07-01-08 128.14 129.00 127.12 2,681,700 128.64 42.49
07-01-05 128.70 128.92 127.20 2,873,100 128.39 42.41
07-01-04 131.78 131.78 128.80 3,039,600 129.30 42.71
07-01-03 132.83 132.99 130.57 2,210,400 131.79 43.53
06-12-29 131.86 132.65 131.57 1,128,300 131.57 43.46
06-12-28 131.96 132.59 131.36 938,100 132.11 43.64
Date Open High Low Vol Cls adjCls
06-12-27 131.05 132.01 131.01 1,222,800 131.81 43.54
06-12-26 130.50 131.55 130.20 1,329,300 130.80 43.20
06-12-22 131.85 131.85 129.87 1,526,700 130.35 43.05
06-12-21 131.91 132.49 131.01 1,756,800 131.94 43.58
06-12-20 131.30 132.39 131.20 1,809,900 131.90 43.57
06-12-19 128.56 132.19 128.52 2,620,800 131.58 43.46
06-12-18 129.30 130.60 128.50 1,457,700 129.76 42.86
06-12-15 129.91 130.56 129.25 2,361,300 129.65 42.82
06-12-14 129.38 130.08 127.04 2,378,700 129.66 42.83
Date Open High Low Vol Cls adjCls
06-12-13 129.45 129.65 127.46 2,375,100 128.38 42.40
06-12-12 129.09 129.87 128.26 1,814,700 129.27 42.70
06-12-11 128.45 129.06 127.91 1,261,800 128.77 42.53
06-12-08 128.36 128.62 127.02 1,302,600 128.01 42.28
06-12-07 128.45 128.88 127.42 1,369,500 127.92 42.25
06-12-06 127.00 128.66 126.53 1,873,800 127.82 42.21
06-12-05 127.15 127.80 126.48 1,545,900 127.22 42.01
06-12-04 126.00 127.99 125.93 2,640,600 127.22 42.01
06-12-01 126.05 126.85 124.12 2,048,100 125.39 41.41
Date Open High Low Vol Cls adjCls
06-11-30 123.30 126.33 123.30 4,013,400 126.05 41.63
06-11-29 122.73 124.58 122.48 3,843,900 122.97 40.61
06-11-28 121.92 124.33 121.80 2,848,500 122.48 40.45
06-11-27 124.15 125.14 122.61 2,197,500 122.61 40.49
06-11-24 124.20 125.25 123.79 628,200 124.69 41.18
06-11-22 123.83 125.10 123.83 1,309,500 124.80 41.21
06-11-21 123.85 125.51 123.48 3,397,500 124.08 40.98
06-11-20 120.80 123.67 120.80 2,954,100 123.09 40.65
06-11-17 120.55 121.62 120.08 1,857,900 121.49 40.12
Date Open High Low Vol Cls adjCls
06-11-16 121.81 122.47 120.88 2,514,900 120.91 39.93
06-11-15 120.75 122.00 120.14 4,940,100 121.10 39.99
06-11-14 120.67 121.74 120.33 3,093,900 121.47 40.11
06-11-13 118.85 120.65 118.84 1,833,900 120.00 39.63
06-11-10 118.29 119.45 118.20 2,674,500 119.15 39.35
06-11-09 119.42 120.35 117.24 3,739,500 117.69 38.87
06-11-08 120.70 120.93 118.20 4,947,000 119.42 39.44
06-11-07 122.24 123.15 121.40 2,703,600 122.26 40.37
06-11-06 120.69 123.09 120.02 2,697,000 122.66 40.51
Date Open High Low Vol Cls adjCls
06-11-03 121.70 121.70 119.79 2,244,000 120.68 39.85
06-11-02 117.97 122.26 117.90 4,383,300 121.65 40.17
06-11-01 124.99 125.84 115.81 10,056,900 118.97 39.29
06-10-31 117.97 118.29 116.12 2,953,200 116.98 38.63
06-10-30 117.96 119.08 116.88 3,745,500 117.27 38.73
06-10-27 118.30 119.50 117.43 2,137,500 118.20 39.03
06-10-26 119.00 119.75 117.78 3,104,400 118.54 39.15
06-10-25 117.47 117.53 115.14 2,758,800 116.27 38.40
06-10-24 119.25 119.61 116.75 2,844,600 117.67 38.86
Date Open High Low Vol Cls adjCls
06-10-23 119.71 121.18 119.05 1,951,800 119.87 39.59
06-10-20 119.68 120.18 119.37 2,137,500 119.90 39.60
06-10-19 119.10 119.80 118.10 2,256,900 119.33 39.41
06-10-18 117.16 118.85 116.28 2,980,200 118.55 39.15
06-10-17 117.23 117.69 115.93 2,205,000 116.27 38.40
06-10-16 117.51 118.56 116.71 1,587,000 117.23 38.71
06-10-13 118.49 119.45 116.81 2,953,500 117.86 38.92
06-10-12 118.65 120.07 118.02 3,306,000 118.99 39.29
06-10-11 117.30 118.89 117.05 2,989,200 118.00 38.97
Date Open High Low Vol Cls adjCls
06-10-10 118.82 119.05 117.32 3,163,500 117.83 38.91
06-10-09 117.73 119.70 116.89 2,394,600 118.81 39.24
06-10-06 118.51 119.58 117.29 3,107,400 117.73 38.88
06-10-05 115.60 119.55 115.60 3,914,700 118.76 39.22
06-10-04 114.75 115.81 114.21 2,894,100 115.40 38.11
06-10-03 110.72 116.59 110.72 2,777,400 115.14 38.02
06-10-02 116.33 116.87 115.34 1,996,200 116.44 38.45
06-09-29 116.37 117.05 116.05 3,376,500 116.32 38.41
06-09-28 116.61 116.97 116.05 3,253,500 116.61 38.51
Date Open High Low Vol Cls adjCls
06-09-27 117.30 118.00 116.09 4,460,400 116.61 38.51
06-09-26 117.93 118.82 116.97 3,188,700 117.55 38.82
06-09-25 117.50 119.47 116.82 3,022,500 118.83 39.24
06-09-22 118.28 118.85 116.90 3,090,600 117.11 38.67
06-09-21 118.58 119.51 117.65 3,438,900 117.94 38.95
06-09-20 117.26 119.26 117.26 3,602,100 118.83 39.24
06-09-19 115.41 117.75 115.24 2,966,100 117.51 38.81
06-09-18 116.20 116.89 115.05 3,003,300 115.06 38.00
06-09-15 116.70 117.19 115.06 4,599,300 115.26 38.06
Date Open High Low Vol Cls adjCls
06-09-14 116.46 117.14 115.17 2,271,000 115.82 38.25
06-09-13 117.40 117.71 115.62 3,117,300 116.96 38.62
06-09-12 114.25 117.64 114.19 4,259,700 117.64 38.85
06-09-11 111.80 114.75 111.69 3,085,800 114.59 37.84
06-09-08 111.62 113.30 111.57 2,026,200 112.52 37.16
06-09-07 110.80 112.41 110.73 2,763,900 111.62 36.86
06-09-06 112.40 113.11 110.75 3,257,700 110.78 36.58
06-09-05 112.85 114.80 112.52 2,353,200 113.19 37.37
06-09-01 114.10 114.58 112.75 2,046,300 113.42 37.45
Date Open High Low Vol Cls adjCls
06-08-31 113.89 114.65 112.50 4,679,700 113.07 37.33
06-08-30 116.50 117.29 114.08 5,411,700 114.45 37.79
06-08-29 112.25 115.18 112.09 4,704,600 115.13 38.01
06-08-28 109.80 112.30 109.80 3,456,900 112.00 36.98
06-08-25 110.75 111.75 109.41 3,470,100 110.00 36.32
06-08-24 110.25 112.07 110.20 3,316,200 111.15 36.70
06-08-23 110.22 111.10 109.14 3,417,000 109.49 36.15
06-08-22 111.30 112.04 109.95 3,298,800 110.02 36.32
06-08-21 111.30 112.58 111.08 2,043,600 111.96 36.96
Date Open High Low Vol Cls adjCls
06-08-18 110.63 111.70 110.04 2,826,600 111.70 36.88
06-08-17 109.09 111.57 109.03 3,171,000 110.66 36.54
06-08-16 106.80 110.03 106.53 3,549,900 109.88 36.28
06-08-15 105.90 106.76 105.25 3,888,000 106.12 35.04
06-08-14 106.94 107.56 104.69 5,137,200 105.00 34.67
06-08-11 107.84 108.90 105.13 4,042,500 105.94 34.98
06-08-10 106.70 109.10 106.67 4,113,000 108.65 35.87
06-08-09 107.75 109.17 107.28 5,761,500 107.43 35.47
06-08-08 106.13 108.00 106.10 5,500,500 107.50 35.49
Date Open High Low Vol Cls adjCls
06-08-07 104.50 106.59 103.68 5,401,500 105.70 34.90
06-08-04 102.90 105.49 102.84 4,231,200 105.04 34.68
06-08-03 100.50 104.49 100.45 5,373,300 102.02 33.68
06-08-02 101.49 105.79 101.34 14,702,400 102.10 33.71
06-08-01 91.25 92.94 91.05 5,792,400 92.66 30.59
06-07-31 92.05 93.50 91.07 14,791,500 91.25 30.13
06-07-28 93.60 94.90 91.11 11,439,300 91.65 30.26
06-07-27 98.00 98.00 94.50 10,023,300 95.43 31.51
06-07-26 104.76 105.25 103.60 2,043,000 104.19 34.40
Date Open High Low Vol Cls adjCls
06-07-25 103.86 105.50 103.57 2,191,200 104.96 34.65
06-07-24 102.90 104.65 102.75 2,260,800 103.66 34.22
06-07-21 103.25 103.48 101.11 2,755,800 102.22 33.75
06-07-20 103.65 103.81 102.38 2,083,200 102.48 33.83
06-07-19 101.00 104.26 100.85 4,318,500 103.40 34.14
06-07-18 99.50 101.95 98.55 4,389,000 99.74 32.93
06-07-17 100.75 102.55 100.24 2,347,800 100.90 33.31
06-07-14 103.00 103.26 100.11 3,376,500 101.04 33.36
06-07-13 101.53 103.75 101.47 4,423,800 103.36 34.13
Date Open High Low Vol Cls adjCls
06-07-12 101.93 102.79 101.00 3,257,100 101.58 33.54
06-07-11 101.10 102.49 100.93 4,817,700 102.09 33.71
06-07-10 100.45 101.79 100.06 2,772,000 101.27 33.44
06-07-07 99.30 99.96 98.80 2,722,800 99.60 32.88
06-07-06 99.20 100.53 99.20 4,578,000 99.91 32.99
06-07-05 98.75 99.99 98.69 4,280,400 99.20 32.75
06-07-03 99.31 99.85 98.55 1,680,300 99.61 32.89
06-06-30 96.60 100.00 96.55 5,634,000 98.51 32.52
06-06-29 92.95 96.52 92.89 5,656,500 96.26 31.78
Date Open High Low Vol Cls adjCls
06-06-28 92.76 93.23 89.50 4,823,700 91.65 30.26
06-06-27 93.58 94.20 92.17 2,925,000 92.51 30.54
06-06-26 93.80 94.25 93.32 2,721,000 93.58 30.90
06-06-23 93.00 95.18 93.00 4,001,100 94.15 31.08
06-06-22 91.74 93.40 91.68 2,508,600 92.24 30.45
06-06-21 91.00 92.66 90.96 2,772,000 92.24 30.45
06-06-20 93.45 93.95 90.84 4,278,000 91.15 30.09
06-06-19 93.70 94.86 93.25 5,315,700 93.80 30.97
06-06-16 90.90 94.08 90.90 6,603,900 93.45 30.85
Date Open High Low Vol Cls adjCls
06-06-15 89.68 91.38 89.10 3,912,600 91.20 30.11
06-06-14 90.70 91.48 88.55 4,563,900 89.38 29.51
06-06-13 91.50 94.40 90.68 6,689,100 90.93 30.02
06-06-12 94.10 94.64 90.17 5,831,700 90.56 29.90
06-06-09 94.64 95.59 94.34 3,997,500 94.70 31.27
06-06-08 94.77 95.35 93.63 5,307,600 94.72 31.27
06-06-07 93.85 95.56 93.42 4,256,100 94.77 31.28
06-06-06 94.05 94.99 93.09 3,513,000 93.85 30.98
06-06-05 96.80 96.80 93.32 5,803,800 93.32 30.80
Date Open High Low Vol Cls adjCls
06-06-02 97.10 98.62 96.33 4,901,400 97.44 32.16
06-06-01 93.18 97.50 93.18 4,819,800 97.20 32.08
06-05-31 92.50 93.29 91.73 4,046,700 92.74 30.61
06-05-30 92.80 94.21 92.01 4,060,200 92.10 30.40
06-05-26 93.00 93.40 92.00 3,176,400 92.68 30.59
06-05-25 92.89 93.71 92.67 3,315,000 92.80 30.63
06-05-24 92.02 93.13 91.20 6,055,500 92.67 30.59
06-05-23 92.58 93.59 92.24 4,357,800 92.45 30.52
06-05-22 91.17 93.16 91.04 5,136,000 92.62 30.57
Date Open High Low Vol Cls adjCls
06-05-19 93.56 94.39 92.54 6,732,600 93.25 30.78
06-05-18 93.23 94.28 92.80 5,028,000 93.37 30.82
06-05-17 93.95 94.89 92.98 6,741,000 93.19 30.76
06-05-16 92.55 95.91 92.55 9,169,800 94.52 31.20
06-05-15 93.40 93.90 92.22 5,557,200 92.55 30.55
06-05-12 93.70 94.25 91.93 7,450,800 93.50 30.86
06-05-11 92.00 94.29 91.97 9,518,400 93.90 30.99
06-05-10 89.60 93.50 88.05 12,797,700 92.52 30.54
06-05-09 92.90 92.90 88.09 12,713,700 88.73 29.29
Date Open High Low Vol Cls adjCls
06-05-08 93.34 94.21 92.27 8,675,400 92.97 30.69
06-05-05 91.00 92.00 90.24 7,497,000 91.88 30.33
06-05-04 90.99 92.50 89.00 14,455,800 90.20 29.77
06-05-03 100.00 100.00 89.89 25,286,400 90.00 29.71
06-05-02 105.90 105.95 101.52 8,437,200 105.50 34.82
06-05-01 107.72 108.23 104.79 6,932,100 105.18 34.72
06-04-28 106.00 109.02 105.40 8,010,600 107.00 35.32
06-04-27 112.75 115.50 104.72 12,441,000 106.58 35.18
06-04-26 119.35 119.40 118.05 2,959,500 118.52 39.12
Date Open High Low Vol Cls adjCls
06-04-25 119.49 119.95 118.31 2,248,800 118.79 39.21
06-04-24 119.95 121.03 119.40 2,154,300 119.74 39.52
06-04-21 122.78 122.78 119.82 4,079,700 120.09 39.64
06-04-20 123.64 125.33 122.08 3,480,300 122.55 40.45
06-04-19 125.80 126.02 123.07 3,225,900 123.53 40.77
06-04-18 125.20 126.19 122.50 4,373,100 125.80 41.52
06-04-17 125.31 125.35 123.11 1,712,400 124.20 41.00
06-04-13 124.05 125.79 123.85 1,659,600 125.45 41.41
06-04-12 123.32 124.82 122.94 3,622,200 123.61 40.80
Date Open High Low Vol Cls adjCls
06-04-11 126.51 126.99 122.85 4,112,400 123.50 40.76
06-04-10 126.48 127.05 122.92 4,463,700 126.53 41.76
06-04-07 130.20 130.59 127.08 2,315,100 127.08 41.95
06-04-06 131.62 131.68 128.73 2,604,600 130.33 43.02
06-04-05 132.25 133.13 131.00 2,434,800 131.77 43.49
06-04-04 131.90 132.60 131.45 2,442,600 132.17 43.63
06-04-03 130.62 132.05 130.13 1,956,000 131.75 43.49
06-03-31 132.75 132.93 130.04 3,078,600 130.62 43.11
06-03-30 132.05 133.77 131.80 2,467,800 133.26 43.99
Date Open High Low Vol Cls adjCls
06-03-29 131.76 133.31 131.52 2,259,300 132.57 43.76
06-03-28 131.80 132.79 131.68 2,033,400 131.75 43.49
06-03-27 131.36 132.99 131.34 1,705,200 132.61 43.77
06-03-24 130.85 131.68 130.85 1,326,900 131.14 43.29
06-03-23 131.50 131.56 130.23 1,813,500 131.10 43.27
06-03-22 130.40 132.15 130.40 2,583,000 131.92 43.54
06-03-21 132.73 132.93 130.43 2,084,400 130.97 43.23
06-03-20 132.50 133.28 131.66 1,923,600 132.33 43.68
06-03-17 132.84 133.03 131.68 4,010,400 132.53 43.74
Date Open High Low Vol Cls adjCls
06-03-16 130.98 133.34 130.94 3,627,600 132.25 43.65
06-03-15 127.80 130.98 127.67 4,078,200 130.98 43.23
06-03-14 126.43 127.60 126.30 2,003,700 127.26 42.01
06-03-13 127.25 127.77 125.76 2,400,000 126.43 41.73
06-03-10 126.45 129.08 126.40 4,535,100 127.51 42.09
06-03-09 124.90 126.10 124.55 2,481,300 125.60 41.46
06-03-08 123.50 126.21 123.40 3,216,600 125.60 41.45
06-03-07 122.00 123.96 122.00 2,020,800 123.50 40.76
06-03-06 123.35 123.73 121.93 1,796,400 122.02 40.27
Date Open High Low Vol Cls adjCls
06-03-03 122.73 124.53 122.73 2,189,400 123.52 40.76
06-03-02 122.61 123.41 122.46 1,708,500 123.31 40.69
06-03-01 122.55 123.09 122.06 1,464,000 122.85 40.54
06-02-28 122.68 123.82 122.54 3,467,400 122.75 40.51
06-02-27 121.75 124.84 121.75 3,324,300 123.68 40.82
06-02-24 123.72 125.00 123.50 1,986,000 124.57 41.11
06-02-23 122.08 124.09 121.66 2,347,200 123.96 40.91
06-02-22 121.05 122.57 120.83 2,221,200 122.42 40.40
06-02-21 122.50 122.96 120.52 1,984,500 120.59 39.80
Date Open High Low Vol Cls adjCls
06-02-17 121.58 122.25 120.77 2,082,300 122.21 40.33
06-02-16 120.55 121.57 120.10 1,856,700 121.57 40.12
06-02-15 121.54 122.74 121.43 1,877,700 122.52 40.43
06-02-14 119.85 122.49 119.55 3,233,100 121.69 40.16
06-02-13 121.25 121.60 118.82 3,608,400 119.69 39.50
06-02-10 122.75 124.08 122.11 2,173,500 123.63 40.80
06-02-09 121.40 123.15 121.26 4,012,800 122.55 40.44
06-02-08 118.70 121.20 117.00 4,534,200 121.05 39.95
06-02-07 119.40 121.47 119.37 3,603,300 119.73 39.51
Date Open High Low Vol Cls adjCls
06-02-06 120.75 120.77 118.74 2,870,700 119.27 39.36
06-02-03 121.00 122.51 120.45 2,702,700 121.31 40.03
06-02-02 120.00 122.05 119.62 3,815,100 121.68 40.16
06-02-01 121.15 122.90 120.85 4,865,400 122.57 40.45
06-01-31 118.75 121.80 118.46 4,885,800 121.60 40.13
06-01-30 118.05 119.39 117.29 2,973,600 119.25 39.35
06-01-27 116.25 118.39 116.10 5,614,200 118.05 38.96
06-01-26 112.50 113.68 112.48 1,947,600 112.95 37.27
06-01-25 111.96 112.58 111.06 1,712,100 111.75 36.88
Date Open High Low Vol Cls adjCls
06-01-24 111.46 112.06 110.57 2,774,400 111.16 36.68
06-01-23 112.42 112.85 110.46 2,441,400 110.46 36.45
06-01-20 114.00 114.01 111.94 3,358,500 112.02 36.97
06-01-19 115.25 115.37 113.00 2,703,000 114.56 37.81
06-01-18 114.60 116.85 114.60 3,408,600 114.84 37.90
06-01-17 114.14 114.68 113.54 2,153,100 114.56 37.81
06-01-13 113.00 114.71 113.00 3,171,000 114.39 37.75
06-01-12 114.70 115.79 114.50 2,444,700 115.17 38.01
06-01-11 115.65 116.21 114.70 2,508,300 115.27 38.04
Date Open High Low Vol Cls adjCls
06-01-10 115.25 116.02 115.03 1,837,500 115.39 38.08
06-01-09 116.98 117.11 115.11 2,896,200 115.41 38.09
06-01-06 117.10 117.38 116.19 2,714,100 116.99 38.61
06-01-05 115.00 117.14 114.95 3,278,100 116.54 38.46
06-01-04 112.80 114.99 112.75 3,629,400 114.83 37.89
06-01-03 111.89 112.37 109.58 3,254,700 112.30 37.06
05-12-30 112.55 113.12 111.22 1,293,900 111.70 36.86
05-12-29 112.54 114.24 112.49 1,558,800 113.51 37.46
05-12-28 112.99 113.62 112.59 1,248,900 113.02 37.30
Date Open High Low Vol Cls adjCls
05-12-27 112.85 113.64 112.14 1,917,900 112.61 37.16
05-12-23 113.40 113.57 111.97 1,686,000 113.05 37.31
05-12-22 113.50 114.17 112.48 2,296,800 113.25 37.37
05-12-21 112.09 113.66 111.94 2,805,900 113.38 37.42
05-12-20 109.57 112.26 109.57 3,593,700 111.89 36.92
05-12-19 111.45 111.45 108.10 4,062,600 109.57 36.16
05-12-16 113.10 113.25 111.13 3,864,300 111.35 36.75
05-12-15 112.90 113.45 112.13 2,190,300 112.92 37.26
05-12-14 111.21 113.44 110.96 3,053,400 113.04 37.30
Date Open High Low Vol Cls adjCls
05-12-13 112.60 112.67 110.60 4,347,600 111.21 36.70
05-12-12 112.75 113.25 111.21 2,419,500 112.30 37.06
05-12-09 112.64 113.21 112.02 2,625,900 112.40 37.09
05-12-08 113.35 113.86 111.93 3,053,400 112.39 37.09
05-12-07 112.60 114.19 112.11 3,350,700 113.00 37.28
05-12-06 115.15 115.50 112.84 4,693,800 113.07 37.31
05-12-05 114.79 115.49 114.53 2,626,800 115.00 37.94
05-12-02 115.00 115.96 114.75 3,087,000 115.29 38.04
05-12-01 113.40 115.38 113.32 2,856,300 115.38 38.07
Date Open High Low Vol Cls adjCls
05-11-30 115.00 116.23 112.52 4,279,200 112.52 37.12
05-11-29 113.13 115.83 113.12 2,327,100 115.31 38.04
05-11-28 114.40 114.70 112.62 2,082,900 112.62 37.16
05-11-25 114.08 114.53 113.87 575,700 114.03 37.62
05-11-23 112.36 114.39 112.36 2,697,900 113.75 37.53
05-11-22 112.95 113.18 111.87 4,617,900 112.11 36.99
05-11-21 114.65 114.65 112.93 2,615,400 113.91 37.58
05-11-18 114.31 115.31 112.90 3,441,600 113.90 37.58
05-11-17 114.20 114.50 113.60 1,765,500 114.31 37.71
Date Open High Low Vol Cls adjCls
05-11-16 114.48 114.72 112.61 2,517,600 114.00 37.61
05-11-15 112.97 115.00 112.97 3,686,400 114.48 37.77
05-11-14 112.11 113.18 112.07 2,347,200 112.75 37.20
05-11-11 111.02 112.15 110.73 2,086,200 112.11 36.99
05-11-10 110.21 111.42 109.10 2,795,700 110.82 36.56
05-11-09 111.75 111.75 108.50 4,523,700 109.95 36.28
05-11-08 111.01 112.61 110.16 3,634,500 111.68 36.85
05-11-07 111.84 112.09 110.81 3,546,000 111.84 36.90
05-11-04 111.15 112.00 110.54 3,253,200 111.59 36.82
Date Open High Low Vol Cls adjCls
05-11-03 110.64 112.57 109.44 5,631,600 111.85 36.90
05-11-02 108.00 111.04 105.00 21,611,400 110.37 36.41
05-11-01 115.00 118.06 114.15 5,193,300 117.55 38.78
05-10-31 114.80 116.62 114.43 4,550,100 115.87 38.23
05-10-28 110.60 115.12 110.60 4,492,200 114.93 37.92
05-10-27 110.36 112.38 110.07 2,688,000 110.15 36.34
05-10-26 111.70 112.39 109.92 3,904,500 110.11 36.33
05-10-25 114.30 114.50 110.68 4,039,800 111.80 36.89
05-10-24 115.20 115.65 114.28 2,301,000 115.53 38.12
Date Open High Low Vol Cls adjCls
05-10-21 113.96 114.74 112.75 2,340,300 114.35 37.73
05-10-20 114.05 115.83 113.51 2,398,500 113.68 37.51
05-10-19 111.90 114.85 111.38 2,363,400 114.71 37.85
05-10-18 112.99 113.77 112.03 2,568,000 112.30 37.05
05-10-17 112.10 112.81 110.73 2,180,100 112.52 37.12
05-10-14 110.65 111.78 110.59 3,438,300 111.59 36.82
05-10-13 108.86 109.85 108.86 3,844,200 109.60 36.16
05-10-12 112.42 112.48 107.73 7,461,000 108.86 35.92
05-10-11 115.00 115.19 112.30 3,814,500 112.42 37.09
Date Open High Low Vol Cls adjCls
05-10-10 115.52 116.30 114.80 2,900,100 114.80 37.88
05-10-07 115.87 116.24 115.02 2,247,300 115.77 38.20
05-10-06 116.30 116.38 114.50 2,806,800 115.75 38.19
05-10-05 118.40 118.86 115.80 5,130,300 116.05 38.29
05-10-04 118.01 119.82 118.01 3,655,500 119.30 39.36
05-10-03 116.00 118.69 116.00 2,847,600 118.19 39.00
05-09-30 117.50 118.24 117.20 2,404,200 117.86 38.89
05-09-29 114.50 117.59 114.07 2,929,500 117.44 38.75
05-09-28 115.55 116.37 114.93 3,012,000 116.14 38.32
Date Open High Low Vol Cls adjCls
05-09-27 114.99 115.70 114.03 2,881,800 114.90 37.91
05-09-26 115.01 115.25 113.49 2,169,600 114.55 37.79
05-09-23 112.50 115.94 112.50 4,272,300 114.49 37.77
05-09-22 111.80 112.93 111.55 4,280,700 112.93 37.26
05-09-21 112.40 112.70 111.66 2,929,800 111.95 36.94
05-09-20 114.62 114.75 112.46 2,737,800 112.65 37.17
05-09-19 114.85 114.97 113.87 1,994,100 114.54 37.79
05-09-16 113.97 115.53 113.89 2,376,300 115.10 37.98
05-09-15 114.60 115.25 113.81 3,223,200 113.92 37.59
Date Open High Low Vol Cls adjCls
05-09-14 113.70 115.03 113.55 3,317,700 114.61 37.81
05-09-13 114.80 114.93 112.79 4,005,900 113.30 37.38
05-09-12 115.53 115.62 114.11 2,844,600 114.70 37.84
05-09-09 114.99 115.93 114.92 3,030,000 115.19 38.01
05-09-08 113.00 115.24 112.99 3,795,600 114.49 37.77
05-09-07 115.65 116.25 114.77 3,962,700 115.71 38.17
05-09-06 115.55 116.26 114.85 2,880,000 116.10 38.30
05-09-02 115.24 116.10 114.53 2,168,400 115.60 38.13
05-09-01 115.32 116.12 114.83 3,716,400 115.44 38.08
Date Open High Low Vol Cls adjCls
05-08-31 114.00 115.62 113.74 2,550,300 115.32 38.04
05-08-30 113.30 114.75 113.05 2,647,200 114.57 37.79
05-08-29 112.40 114.25 112.11 2,272,500 113.27 37.36
05-08-26 113.05 113.71 112.65 2,923,200 112.80 37.21
05-08-25 112.87 113.45 112.56 1,428,000 113.14 37.32
05-08-24 112.75 113.64 112.48 1,975,200 112.86 37.23
05-08-23 113.39 113.75 112.80 2,126,700 113.10 37.31
05-08-22 112.90 113.84 112.76 2,413,500 113.14 37.32
05-08-19 112.19 113.50 112.01 1,576,200 112.89 37.24
Date Open High Low Vol Cls adjCls
05-08-18 112.00 112.80 111.62 1,435,800 112.19 37.01
05-08-17 112.40 113.33 112.15 1,658,400 112.55 37.13
05-08-16 113.30 113.73 112.14 1,936,200 112.63 37.15
05-08-15 113.05 114.75 112.99 2,292,600 113.66 37.49
05-08-12 112.50 115.27 112.02 3,339,300 113.42 37.41
05-08-11 111.71 113.84 111.68 2,669,400 113.71 37.51
05-08-10 110.30 112.97 110.13 4,162,200 112.51 37.11
05-08-09 109.70 110.22 109.13 2,884,800 109.80 36.22
05-08-08 111.00 111.80 109.20 2,313,000 109.45 36.10
Date Open High Low Vol Cls adjCls
05-08-05 112.46 112.86 110.97 2,737,800 111.26 36.70
05-08-04 113.50 114.30 112.75 6,067,500 113.37 37.40
05-08-03 113.00 117.44 111.75 10,286,700 115.57 38.12
05-08-02 108.33 109.18 107.83 3,932,700 108.40 35.76
05-08-01 107.45 108.50 107.04 2,137,800 107.64 35.51
05-07-29 106.57 107.48 106.12 1,772,700 106.75 35.21
05-07-28 104.00 108.16 104.00 4,067,400 106.72 35.20
05-07-27 103.73 104.25 102.82 2,872,200 103.50 34.14
05-07-26 104.03 104.76 103.44 2,352,600 103.79 34.24
Date Open High Low Vol Cls adjCls
05-07-25 104.17 104.87 103.90 2,486,700 104.03 34.32
05-07-22 103.73 104.33 102.99 3,441,900 103.91 34.28
05-07-21 105.50 105.87 102.90 6,872,700 103.75 34.22
05-07-20 108.84 109.75 108.05 2,033,100 108.20 35.69
05-07-19 110.54 110.70 108.47 2,966,700 109.04 35.97
05-07-18 109.80 110.82 109.50 2,106,000 110.29 36.38
05-07-15 108.90 110.49 108.90 2,986,800 109.95 36.27
05-07-14 109.27 109.91 108.25 2,840,400 108.74 35.87
05-07-13 110.60 110.93 108.76 3,439,200 109.02 35.96
Date Open High Low Vol Cls adjCls
05-07-12 110.14 110.87 109.60 2,686,800 110.50 36.45
05-07-11 109.95 110.62 109.61 3,183,300 110.24 36.36
05-07-08 108.35 109.74 108.13 2,102,400 109.12 35.99
05-07-07 107.11 109.05 107.00 2,393,100 108.63 35.83
05-07-06 108.05 110.50 107.66 3,707,100 108.31 35.73
05-07-05 106.88 108.54 106.43 2,213,400 108.20 35.69
05-07-01 106.98 107.24 106.04 2,084,400 106.78 35.22
05-06-30 108.60 109.45 107.03 2,415,900 107.03 35.31
05-06-29 107.90 108.85 107.43 1,913,700 108.00 35.63
Date Open High Low Vol Cls adjCls
05-06-28 106.02 108.06 105.67 3,046,800 107.65 35.51
05-06-27 106.72 106.72 105.48 2,933,100 105.77 34.89
05-06-24 106.60 107.33 106.12 2,477,100 106.84 35.24
05-06-23 106.84 107.46 106.45 2,425,200 107.00 35.30
05-06-22 107.50 107.79 106.36 2,405,100 106.96 35.28
05-06-21 106.49 107.29 106.25 2,128,200 106.66 35.18
05-06-20 106.15 107.00 105.08 2,720,400 106.44 35.11
05-06-17 106.95 107.34 106.50 3,439,500 106.73 35.21
05-06-16 105.50 106.55 105.36 2,848,500 106.25 35.05
Date Open High Low Vol Cls adjCls
05-06-15 105.15 105.95 104.56 3,090,300 105.86 34.92
05-06-14 103.28 105.36 103.27 5,998,500 105.10 34.67
05-06-13 102.80 103.31 102.51 3,594,000 103.31 34.08
05-06-10 102.84 103.80 102.65 4,478,700 103.18 34.04
05-06-09 100.39 103.02 100.39 3,896,400 103.02 33.98
05-06-08 100.71 100.98 100.09 2,440,500 100.55 33.16
05-06-07 100.00 101.23 99.76 3,570,600 100.71 33.21
05-06-06 98.32 100.57 97.79 4,548,900 100.20 33.04
05-06-03 96.95 98.97 96.91 2,722,500 98.58 32.51
Date Open High Low Vol Cls adjCls
05-06-02 98.00 98.35 97.04 2,972,100 97.50 32.15
05-06-01 97.30 98.81 96.90 3,228,600 98.38 32.44
05-05-31 98.88 98.94 97.25 4,208,400 97.25 32.07
05-05-27 98.53 99.10 98.13 2,002,500 98.89 32.61
05-05-26 97.28 98.96 97.23 2,314,800 98.73 32.56
05-05-25 96.95 97.55 96.39 2,269,500 97.02 32.00
05-05-24 96.48 97.15 96.45 2,985,300 97.00 31.99
05-05-23 97.50 97.52 96.21 3,511,200 96.93 31.97
05-05-20 96.60 97.48 96.50 2,671,200 97.40 32.12
Date Open High Low Vol Cls adjCls
05-05-19 96.35 96.96 95.93 2,902,500 96.60 31.86
05-05-18 97.33 98.07 95.89 3,658,200 96.51 31.83
05-05-17 95.08 96.96 94.43 3,137,100 96.58 31.85
05-05-16 94.60 95.54 94.60 3,447,300 95.38 31.45
05-05-13 96.72 96.72 93.09 3,029,100 94.74 31.24
05-05-12 97.16 97.31 96.44 2,786,400 96.62 31.86
05-05-11 96.81 97.62 96.18 3,316,500 96.92 31.96
05-05-10 97.64 98.60 97.03 2,459,100 97.26 32.07
05-05-09 96.47 98.65 96.00 3,158,400 98.34 32.43
Date Open High Low Vol Cls adjCls
05-05-06 96.64 97.86 96.50 2,507,400 97.47 32.14
05-05-05 96.17 97.50 95.63 3,090,300 96.40 31.79
05-05-04 96.42 99.00 95.33 7,896,000 96.77 31.91
05-05-03 92.09 94.60 91.93 4,533,600 94.45 31.15
05-05-02 92.00 93.48 91.40 2,961,600 92.19 30.40
05-04-29 89.37 92.35 89.11 3,894,300 91.98 30.33
05-04-28 90.64 90.82 88.89 1,992,600 88.93 29.33
05-04-27 87.52 90.77 87.13 3,533,400 90.54 29.86
05-04-26 89.10 89.31 87.50 1,727,400 87.50 28.86
Date Open High Low Vol Cls adjCls
05-04-25 88.24 89.52 88.19 1,857,900 89.08 29.38
05-04-22 88.76 89.35 87.77 1,802,700 88.00 29.02
05-04-21 88.40 89.16 87.45 2,097,900 89.10 29.38
05-04-20 88.60 88.81 87.15 2,819,700 87.88 28.98
05-04-19 87.22 88.74 87.00 2,522,700 88.60 29.22
05-04-18 89.10 90.25 85.64 6,077,100 86.97 28.68
05-04-15 89.64 91.56 89.12 4,022,700 90.03 29.69
05-04-14 91.60 91.60 88.74 4,028,100 89.64 29.56
05-04-13 92.51 92.72 91.20 2,548,500 91.59 30.20
Date Open High Low Vol Cls adjCls
05-04-12 90.63 92.85 90.54 5,028,600 92.51 30.51
05-04-11 90.34 90.85 89.91 1,962,900 90.33 29.79
05-04-08 91.21 91.89 90.30 1,936,200 90.34 29.79
05-04-07 90.75 91.47 90.20 1,737,900 91.20 30.08
05-04-06 89.40 91.36 89.40 3,039,300 90.92 29.98
05-04-05 87.87 89.43 87.81 2,887,500 89.15 29.40
05-04-04 88.85 88.85 87.74 3,819,900 87.99 29.02
05-04-01 89.40 90.03 88.73 3,709,800 88.95 29.33
05-03-31 88.47 89.70 88.13 3,739,800 89.30 29.45
Date Open High Low Vol Cls adjCls
05-03-30 86.50 88.39 85.62 3,396,900 88.39 29.15
05-03-29 87.20 87.65 85.78 2,310,300 86.00 28.36
05-03-28 86.25 87.45 85.85 2,275,200 86.89 28.65
05-03-24 85.88 87.00 85.59 1,798,800 86.25 28.44
05-03-23 86.25 86.85 85.00 4,040,700 86.13 28.40
05-03-22 86.11 87.34 84.59 2,964,300 85.00 28.03
05-03-21 86.13 86.60 85.34 2,919,600 86.36 28.48
05-03-18 85.70 86.25 85.40 2,493,000 86.12 28.40
05-03-17 85.65 86.48 84.58 2,016,000 85.90 28.33
Date Open High Low Vol Cls adjCls
05-03-16 86.64 86.74 84.76 2,933,400 85.35 28.15
05-03-15 86.60 88.08 86.60 4,321,500 86.98 28.68
05-03-14 87.35 88.20 86.49 3,636,000 86.55 28.54
05-03-11 88.05 88.34 87.10 2,922,000 87.20 28.76
05-03-10 87.52 88.15 87.30 3,095,700 87.95 29.00
05-03-09 88.50 89.17 87.09 3,307,200 87.55 28.86
05-03-08 89.85 90.00 88.59 2,981,700 88.73 29.25
05-03-07 90.17 90.21 89.25 3,903,600 89.75 29.59
05-03-04 90.37 90.92 89.95 4,232,100 90.17 29.73
Date Open High Low Vol Cls adjCls
05-03-03 91.85 92.23 89.95 3,435,300 89.97 29.66
05-03-02 90.98 92.74 90.52 2,436,000 91.85 30.28
05-03-01 90.35 92.41 90.35 2,238,900 91.78 30.26
05-02-28 89.90 91.42 89.50 2,934,900 90.80 29.94
05-02-25 89.35 91.48 89.26 2,850,900 91.40 30.13
05-02-24 89.26 90.04 88.80 2,177,100 89.70 29.57
05-02-23 88.10 89.62 88.04 2,990,700 89.51 29.51
05-02-22 89.17 89.22 87.66 5,035,200 88.20 29.08
05-02-18 88.73 90.69 88.70 3,240,600 89.97 29.66
Date Open High Low Vol Cls adjCls
05-02-17 88.95 89.48 88.36 4,416,300 88.70 29.24
05-02-16 89.70 90.24 89.56 3,741,600 89.70 29.57
05-02-15 89.05 90.43 89.01 3,840,900 90.15 29.72
05-02-14 88.80 89.67 88.76 5,880,300 89.40 29.47
05-02-11 87.16 89.75 86.82 4,859,100 89.66 29.56
05-02-10 87.30 87.74 85.83 4,767,900 86.97 28.67
05-02-09 86.25 88.00 84.25 9,861,900 85.35 28.14
05-02-08 82.93 83.96 82.50 2,849,700 83.92 27.67
05-02-07 82.68 83.38 81.50 4,119,900 82.94 27.34
Date Open High Low Vol Cls adjCls
05-02-04 82.05 83.37 81.80 3,249,600 83.18 27.42
05-02-03 81.75 82.14 81.49 1,887,300 81.92 27.01
05-02-02 82.55 82.69 81.81 2,040,900 82.10 27.07
05-02-01 80.65 82.61 80.63 3,382,200 82.55 27.22
05-01-31 79.10 80.35 79.10 2,280,000 80.25 26.46
05-01-28 80.50 80.63 78.60 2,776,800 78.60 25.91
05-01-27 79.89 81.05 79.76 2,062,800 80.55 26.56
05-01-26 79.73 80.03 79.52 2,028,000 79.82 26.32
05-01-25 80.07 80.81 79.59 1,957,200 79.81 26.31
Date Open High Low Vol Cls adjCls
05-01-24 80.18 80.85 79.62 2,053,800 80.06 26.39
05-01-21 80.67 81.54 80.08 1,585,500 80.17 26.43
05-01-20 81.84 82.03 80.22 2,811,900 81.07 26.73
05-01-19 82.95 82.98 81.85 2,277,600 81.94 27.01
05-01-18 82.63 83.53 82.48 2,911,200 82.94 27.34
05-01-14 82.62 83.43 82.46 3,041,700 83.33 27.47
05-01-13 82.70 83.02 82.49 3,714,000 82.62 27.24
05-01-12 81.69 82.58 81.37 4,672,200 82.50 27.20
05-01-11 79.93 81.35 79.45 3,846,900 80.99 26.70
Date Open High Low Vol Cls adjCls
05-01-10 78.70 80.07 78.70 3,730,800 80.03 26.38
05-01-07 78.90 79.50 78.46 3,200,100 78.82 25.99
05-01-06 78.77 79.06 78.11 4,538,700 78.96 26.03
05-01-05 79.62 80.28 78.86 3,882,300 78.92 26.02
05-01-04 79.95 79.95 78.90 4,178,100 79.42 26.18
05-01-03 81.55 81.95 79.90 2,595,600 80.00 26.38
04-12-31 81.15 81.96 80.38 1,350,000 81.57 26.89
04-12-30 81.66 81.66 80.87 1,664,700 81.15 26.75
04-12-29 81.70 82.10 81.42 1,875,900 81.65 26.92
Date Open High Low Vol Cls adjCls
04-12-28 80.00 83.27 79.81 3,486,300 82.21 27.10
04-12-27 80.00 80.32 79.66 1,741,800 80.05 26.39
04-12-23 79.94 80.22 79.52 2,079,300 79.99 26.37
04-12-22 80.65 80.70 79.93 3,096,600 80.04 26.39
04-12-21 79.75 80.88 79.40 3,533,700 80.69 26.60
04-12-20 79.50 80.40 79.50 3,545,700 80.00 26.38
04-12-17 79.25 79.79 78.85 3,969,000 79.10 26.08
04-12-16 81.10 81.26 78.98 5,543,400 79.90 26.34
04-12-15 81.00 81.80 80.65 3,415,200 81.31 26.81
Date Open High Low Vol Cls adjCls
04-12-14 80.70 81.15 80.32 2,981,100 80.70 26.61
04-12-13 81.00 81.65 80.50 4,450,800 80.70 26.61
04-12-10 81.46 81.46 79.55 5,564,700 81.00 26.70
04-12-09 77.12 80.10 76.60 6,136,200 80.02 26.38
04-12-08 75.40 77.20 75.35 4,185,000 77.15 25.43
04-12-07 75.46 76.00 75.03 3,775,200 75.25 24.80
04-12-06 74.40 75.54 73.90 3,122,100 75.46 24.87
04-12-03 74.88 75.11 74.44 2,383,800 74.85 24.67
04-12-02 75.90 76.20 74.26 5,271,900 74.87 24.68
Date Open High Low Vol Cls adjCls
04-12-01 72.60 77.46 72.60 14,924,400 75.80 24.98
04-11-30 69.75 70.28 69.15 3,360,600 70.02 23.08
04-11-29 70.14 70.68 68.31 3,560,400 70.07 23.09
04-11-26 69.85 70.66 69.85 461,100 70.30 23.17
04-11-24 70.30 70.31 69.50 1,865,400 70.01 23.07
04-11-23 69.12 70.36 69.12 3,813,300 70.22 23.14
04-11-22 67.88 69.40 66.91 4,091,700 69.12 22.78
04-11-19 68.47 69.11 68.00 3,313,500 68.12 22.45
04-11-18 69.60 69.98 68.27 3,605,400 68.47 22.57
Date Open High Low Vol Cls adjCls
04-11-17 69.51 70.22 68.81 3,489,600 69.18 22.80
04-11-16 70.27 70.80 69.27 2,748,000 69.51 22.91
04-11-15 69.80 71.89 69.75 4,749,600 70.70 23.30
04-11-12 69.91 70.03 68.00 4,664,100 69.93 23.05
04-11-11 69.81 70.20 69.14 2,135,400 70.06 23.09
04-11-10 69.14 69.99 68.69 3,118,800 69.56 22.93
04-11-09 69.26 70.70 68.80 9,682,200 69.15 22.79
04-11-08 65.75 66.77 65.72 2,443,200 66.65 21.97
04-11-05 66.44 66.68 64.87 4,047,600 65.75 21.67
Date Open High Low Vol Cls adjCls
04-11-04 65.00 66.49 65.00 4,563,900 66.39 21.88
04-11-03 64.50 67.45 64.10 8,859,300 65.29 21.52
04-11-02 63.05 64.09 62.80 2,964,600 63.45 20.91
04-11-01 63.50 63.64 62.84 2,868,600 63.15 20.81
04-10-29 62.94 63.78 62.81 3,053,700 63.46 20.92
04-10-28 64.06 64.07 62.25 4,988,400 63.09 20.79
04-10-27 63.10 64.43 62.36 3,625,200 64.16 21.15
04-10-26 62.00 63.75 61.70 5,926,500 63.50 20.93
04-10-25 58.75 60.56 58.63 3,534,000 59.81 19.71
Date Open High Low Vol Cls adjCls
04-10-22 58.58 60.30 58.21 3,329,400 58.85 19.40
04-10-21 59.89 60.60 58.51 7,250,400 58.57 19.30
04-10-20 59.58 61.14 58.29 15,062,700 59.89 19.74
04-10-19 66.30 66.30 58.00 25,899,600 59.73 19.69
04-10-18 67.18 67.19 66.45 3,025,200 66.58 21.94
04-10-15 68.32 68.33 65.52 6,565,800 67.08 22.11
04-10-14 69.34 69.74 68.26 4,378,800 68.33 22.52
04-10-13 69.50 69.62 68.43 2,237,100 68.84 22.69
04-10-12 69.52 69.65 68.64 2,999,700 69.14 22.79
Date Open High Low Vol Cls adjCls
04-10-11 70.18 70.89 69.55 2,296,800 69.72 22.98
04-10-08 70.31 70.47 69.62 3,085,500 69.93 23.05
04-10-07 71.75 72.63 70.13 4,393,200 70.31 23.17
04-10-06 71.94 71.94 70.61 2,444,100 71.86 23.68
04-10-05 72.05 72.78 71.30 2,975,100 71.43 23.54
04-10-04 70.67 72.20 70.60 5,448,000 72.01 23.73
04-10-01 69.64 70.60 69.46 2,627,700 70.60 23.27
04-09-30 68.91 69.98 68.80 4,004,100 69.63 22.95
04-09-29 68.67 69.24 68.10 1,841,400 69.10 22.77
Date Open High Low Vol Cls adjCls
04-09-28 67.80 68.76 67.60 2,519,700 68.67 22.63
04-09-27 67.50 68.24 67.41 2,304,600 67.60 22.28
04-09-24 67.71 67.71 67.16 4,143,900 67.28 22.17
04-09-23 68.74 68.74 67.41 3,420,600 67.71 22.32
04-09-22 69.73 69.73 68.60 2,184,600 68.73 22.65
04-09-21 70.19 70.40 69.57 3,458,400 70.13 23.11
04-09-20 69.24 70.19 69.24 2,606,700 70.04 23.08
04-09-17 69.34 69.79 68.80 3,709,500 69.47 22.90
04-09-16 69.00 69.74 68.84 2,421,900 69.33 22.85
Date Open High Low Vol Cls adjCls
04-09-15 68.86 69.09 68.29 2,790,900 68.99 22.74
04-09-14 68.78 69.05 68.08 2,659,200 68.49 22.57
04-09-13 67.48 68.68 67.16 2,460,600 68.68 22.64
04-09-10 67.77 68.55 67.65 1,886,700 67.98 22.40
04-09-09 68.24 68.64 67.73 2,820,000 67.87 22.37
04-09-08 68.70 69.00 68.10 3,489,300 68.18 22.46
04-09-07 69.46 69.94 68.85 4,663,800 69.00 22.73
04-09-03 68.60 69.15 68.48 1,936,200 68.86 22.69
04-09-02 67.44 68.80 67.03 2,851,500 68.57 22.59
Date Open High Low Vol Cls adjCls
04-09-01 66.38 67.52 66.05 2,494,200 67.44 22.22
04-08-31 66.35 66.68 66.03 2,903,700 66.56 21.93
04-08-30 66.40 66.70 66.15 1,982,100 66.25 21.83
04-08-27 65.90 66.58 65.67 2,136,300 66.30 21.84
04-08-26 65.65 66.03 65.25 1,743,300 65.95 21.73
04-08-25 64.52 65.74 64.32 2,110,200 65.65 21.63
04-08-24 64.15 64.64 64.00 2,496,600 64.55 21.27
04-08-23 64.39 64.74 63.77 2,365,800 64.10 21.12
04-08-20 63.84 64.50 63.40 2,080,500 64.44 21.23
Date Open High Low Vol Cls adjCls
04-08-19 63.70 64.25 63.60 1,695,600 64.14 21.13
04-08-18 63.69 63.91 62.71 3,209,700 63.70 20.99
04-08-17 63.66 64.22 63.52 2,947,200 63.75 21.00
04-08-16 62.75 63.88 62.60 2,621,700 63.66 20.97
04-08-13 62.58 62.96 62.45 2,057,700 62.87 20.71
04-08-12 62.70 62.70 61.60 2,984,400 62.53 20.60
04-08-11 62.20 62.85 61.40 2,761,800 62.70 20.66
04-08-10 60.70 62.38 60.68 3,131,700 62.33 20.54
04-08-09 59.60 60.84 59.18 2,854,200 60.55 19.95
Date Open High Low Vol Cls adjCls
04-08-06 59.59 60.11 58.93 2,915,400 59.20 19.50
04-08-05 60.75 62.28 59.98 3,296,700 60.13 19.81
04-08-04 64.49 64.49 60.55 9,767,700 60.60 19.97
04-08-03 62.00 63.55 61.84 3,476,400 62.58 20.62
04-08-02 61.95 62.22 61.33 2,392,800 62.05 20.44
04-07-30 62.30 62.32 61.49 1,637,700 62.01 20.43
04-07-29 61.50 62.56 61.10 2,853,000 62.31 20.53
04-07-28 60.83 61.40 59.86 3,299,700 60.76 20.02
04-07-27 63.06 63.06 59.74 6,233,700 61.28 20.19
Date Open High Low Vol Cls adjCls
04-07-26 62.96 63.10 62.43 2,725,200 63.06 20.78
04-07-23 63.78 63.79 62.74 2,195,100 62.95 20.74
04-07-22 64.50 64.50 63.10 2,066,700 63.95 21.07
04-07-21 65.16 65.89 64.65 1,672,500 64.65 21.30
04-07-20 65.85 65.89 64.65 2,116,200 65.15 21.46
04-07-19 65.30 66.07 64.88 1,846,800 65.85 21.69
04-07-16 65.95 66.20 65.15 1,887,600 65.15 21.46
04-07-15 65.86 66.25 65.13 2,794,800 65.81 21.68
04-07-14 65.83 66.85 65.71 2,073,000 65.86 21.70
Date Open High Low Vol Cls adjCls
04-07-13 66.49 67.60 65.99 2,512,200 66.33 21.85
04-07-12 65.46 66.49 65.21 3,627,300 66.33 21.85
04-07-09 66.75 66.82 65.26 4,283,400 65.46 21.57
04-07-08 67.60 67.76 66.50 2,129,100 66.59 21.94
04-07-07 67.75 68.45 67.21 2,471,700 67.80 22.34
04-07-06 68.46 68.51 67.62 2,050,500 67.74 22.32
04-07-02 68.05 68.90 67.86 1,755,000 68.81 22.67
04-07-01 68.61 68.76 67.73 2,562,900 68.22 22.48
04-06-30 68.85 69.12 68.30 1,726,500 68.81 22.67
Date Open High Low Vol Cls adjCls
04-06-29 66.70 68.96 66.60 3,029,700 68.65 22.62
04-06-28 67.50 68.30 66.63 2,166,000 66.80 22.01
04-06-25 66.63 67.19 66.19 3,843,900 67.19 22.14
04-06-24 68.20 68.42 66.90 2,444,700 67.13 22.12
04-06-23 67.30 68.32 67.25 1,754,400 68.24 22.48
04-06-22 67.00 67.75 67.00 3,347,100 67.32 22.18
04-06-21 69.00 69.00 66.99 4,509,000 67.25 22.16
04-06-18 68.45 69.49 68.36 1,815,600 69.15 22.78
04-06-17 69.34 69.34 67.73 3,490,500 68.44 22.55
Date Open High Low Vol Cls adjCls
04-06-16 68.80 69.95 68.60 2,653,500 69.34 22.84
04-06-15 68.45 69.46 68.45 2,646,900 68.95 22.72
04-06-14 68.50 68.60 68.07 2,101,200 68.25 22.49
04-06-10 68.00 68.94 68.00 1,609,200 68.88 22.69
04-06-09 68.70 69.04 68.15 2,087,700 68.15 22.44
04-06-08 68.75 68.90 68.36 2,007,600 68.86 22.68
04-06-07 68.70 69.46 68.50 1,994,400 69.00 22.72
04-06-04 68.47 69.32 68.34 1,766,400 68.84 22.67
04-06-03 68.13 68.80 67.66 2,694,600 68.33 22.50
Date Open High Low Vol Cls adjCls
04-06-02 67.82 68.45 67.40 2,173,200 68.12 22.43
04-06-01 67.80 68.10 67.52 3,775,500 67.90 22.36
04-05-28 67.26 67.98 66.96 2,275,200 67.80 22.33
04-05-27 66.65 67.35 66.40 3,588,600 67.26 22.15
04-05-26 66.00 66.74 65.98 2,323,500 66.60 21.93
04-05-25 65.41 66.22 64.80 2,433,600 66.10 21.77
04-05-24 65.84 66.06 65.52 2,245,500 65.76 21.66
04-05-21 65.10 65.94 65.04 2,123,400 65.54 21.58
04-05-20 65.06 65.49 64.61 2,207,100 65.13 21.45
Date Open High Low Vol Cls adjCls
04-05-19 65.90 66.27 65.10 3,264,900 65.14 21.45
04-05-18 65.98 66.36 65.49 3,719,100 65.65 21.62
04-05-17 66.85 66.88 65.72 2,966,400 65.98 21.73
04-05-14 66.50 67.44 66.00 2,810,700 66.95 22.05
04-05-13 64.79 66.95 64.79 4,692,600 66.89 22.03
04-05-12 64.26 65.04 63.25 3,158,100 65.04 21.42
04-05-11 63.87 64.30 63.71 4,287,300 64.26 21.16
04-05-10 65.50 65.57 63.60 5,779,200 63.97 21.07
04-05-07 66.36 66.45 65.88 4,294,500 65.98 21.73
Date Open High Low Vol Cls adjCls
04-05-06 66.47 66.76 65.76 4,359,300 66.46 21.89
04-05-05 65.84 66.90 65.70 3,987,600 66.47 21.89
04-05-04 65.90 66.22 65.07 3,759,600 65.84 21.68
04-05-03 64.26 65.92 63.90 3,853,500 65.90 21.70
04-04-30 64.83 65.30 62.40 6,643,500 64.51 21.25
04-04-29 66.06 66.57 64.61 3,355,200 64.82 21.35
04-04-28 68.06 68.06 64.38 3,574,200 66.05 21.75
04-04-27 65.82 66.17 65.46 3,354,900 66.11 21.77
04-04-26 66.65 67.25 65.70 2,971,800 65.82 21.68
Date Open High Low Vol Cls adjCls
04-04-23 66.90 67.30 66.44 3,753,900 66.75 21.98
04-04-22 65.91 67.25 65.65 3,971,100 67.00 22.07
04-04-21 66.10 66.40 65.03 3,502,200 65.90 21.70
04-04-20 66.26 66.98 66.01 3,378,900 66.18 21.80
04-04-19 65.42 66.18 65.26 3,872,100 66.11 21.77
04-04-16 66.01 66.01 64.91 4,140,600 65.22 21.48
04-04-15 68.25 68.25 65.37 6,183,300 66.01 21.74
04-04-14 68.80 69.39 67.86 4,184,400 68.25 22.48
04-04-13 69.41 70.33 68.74 3,455,700 69.02 22.73
Date Open High Low Vol Cls adjCls
04-04-12 69.00 69.49 68.68 2,466,300 69.16 22.78
04-04-08 69.01 70.54 68.48 5,232,900 68.50 22.56
04-04-07 67.50 69.08 67.20 5,621,700 69.00 22.72
04-04-06 67.50 67.50 66.71 4,963,200 67.37 22.19
04-04-05 65.75 68.99 65.75 17,910,000 67.55 22.25
04-04-02 60.00 60.66 59.83 3,197,100 60.65 19.97
04-04-01 59.02 59.84 58.82 3,147,000 59.81 19.70
04-03-31 58.32 59.47 58.08 3,127,200 59.02 19.44
04-03-30 57.00 58.47 56.96 2,145,300 58.22 19.17
Date Open High Low Vol Cls adjCls
04-03-29 57.49 57.62 56.96 1,826,700 57.07 18.80
04-03-26 56.65 57.95 56.20 1,935,900 57.43 18.91
04-03-25 57.02 57.25 56.06 2,673,900 56.68 18.67
04-03-24 56.20 57.42 55.50 3,111,600 57.08 18.80
04-03-23 56.27 56.71 55.65 2,691,900 56.12 18.48
04-03-22 57.20 57.50 56.07 1,959,900 56.30 18.54
04-03-19 57.34 57.79 56.85 2,396,700 57.17 18.83
04-03-18 57.00 57.69 56.85 2,073,000 57.54 18.95
04-03-17 56.04 57.35 55.50 2,789,400 57.17 18.83
Date Open High Low Vol Cls adjCls
04-03-16 55.39 56.57 55.36 5,341,500 56.05 18.46
04-03-15 55.30 55.75 55.00 2,839,800 55.36 18.23
04-03-12 55.28 55.52 54.65 1,931,700 55.15 18.16
04-03-11 54.72 55.15 54.44 3,474,300 54.48 17.94
04-03-10 55.80 55.80 54.85 1,982,400 54.85 17.96
04-03-09 55.78 56.12 55.35 1,978,500 55.92 18.31
04-03-08 56.30 56.31 55.66 1,497,000 56.03 18.34
04-03-05 56.00 56.75 55.95 2,135,700 56.17 18.39
04-03-04 56.75 56.81 56.36 1,230,000 56.47 18.49
Date Open High Low Vol Cls adjCls
04-03-03 55.70 56.88 55.50 2,419,500 56.68 18.55
04-03-02 55.95 56.46 55.74 2,651,400 55.79 18.26
04-03-01 55.67 56.24 55.31 2,630,400 56.03 18.34
04-02-27 55.21 55.84 54.91 2,556,300 55.43 18.15
04-02-26 55.68 55.80 54.90 3,161,400 54.98 18.00
04-02-25 55.28 55.82 55.05 2,682,600 55.67 18.22
04-02-24 55.01 55.48 54.90 3,452,100 55.28 18.10
04-02-23 55.02 55.19 54.87 2,183,700 55.01 18.01
04-02-20 54.95 55.19 54.50 3,627,300 55.09 18.03
Date Open High Low Vol Cls adjCls
04-02-19 55.35 55.36 54.94 4,337,100 55.05 18.02
04-02-18 54.35 55.09 53.89 4,417,200 54.88 17.97
04-02-17 53.05 54.66 53.05 3,528,600 54.51 17.84
04-02-13 53.49 53.65 52.90 5,250,600 53.05 17.37
04-02-12 54.23 54.85 53.38 8,118,300 53.49 17.51
04-02-11 54.30 54.32 53.80 5,604,300 54.23 17.75
04-02-10 54.50 54.92 54.25 6,356,400 54.30 17.78
04-02-09 55.95 56.95 54.70 11,888,100 54.85 17.96
04-02-06 57.15 59.70 56.51 28,281,900 56.55 18.51
Date Open High Low Vol Cls adjCls
04-02-05 62.85 63.20 62.01 2,717,100 62.10 20.33
04-02-04 62.40 62.99 62.00 2,055,000 62.70 20.53
04-02-03 63.09 63.09 61.84 3,303,600 62.95 20.61
04-02-02 62.00 63.96 61.90 4,036,500 63.09 20.65
04-01-30 60.91 62.41 60.75 2,974,500 62.02 20.30
04-01-29 60.21 61.50 59.89 3,000,600 60.91 19.94
04-01-28 60.85 61.87 60.13 2,900,100 60.20 19.71
04-01-27 60.82 61.08 59.92 2,402,100 60.84 19.92
04-01-26 60.50 60.92 59.32 2,671,200 60.92 19.94
Date Open High Low Vol Cls adjCls
04-01-23 60.20 61.19 59.86 3,579,300 60.55 19.82
04-01-22 58.50 59.20 58.30 2,723,400 59.03 19.32
04-01-21 58.55 58.55 57.50 3,390,600 58.48 19.14
04-01-20 58.50 59.40 58.44 3,653,400 58.56 19.17
04-01-16 57.50 58.40 57.48 3,822,900 58.40 19.12
04-01-15 57.45 57.72 56.25 2,558,100 57.50 18.82
04-01-14 57.98 57.98 56.90 4,113,300 57.35 18.77
04-01-13 57.85 58.11 57.32 2,643,000 57.60 18.86
04-01-12 57.34 57.92 57.21 1,928,700 57.44 18.80
Date Open High Low Vol Cls adjCls
04-01-09 57.22 57.64 57.14 1,559,400 57.26 18.74
04-01-08 57.75 57.77 57.25 3,618,300 57.40 18.79
04-01-07 57.34 57.80 56.82 3,050,100 57.50 18.82
04-01-06 56.82 57.54 56.65 2,151,900 57.35 18.77
04-01-05 57.50 57.50 56.36 3,405,300 56.86 18.61
04-01-02 57.58 57.75 57.32 1,715,400 57.36 18.78
03-12-31 57.05 57.98 57.05 2,025,600 57.50 18.82
03-12-30 56.25 56.99 56.12 3,687,300 56.99 18.66
03-12-29 56.15 56.46 55.86 2,895,600 56.06 18.35
Date Open High Low Vol Cls adjCls
03-12-26 55.98 56.08 55.87 560,100 55.96 18.32
03-12-24 55.91 56.14 55.71 634,500 56.01 18.34
03-12-23 55.30 55.95 55.30 2,251,200 55.91 18.30
03-12-22 54.62 55.45 54.60 2,008,800 55.40 18.14
03-12-19 55.55 55.55 55.10 1,607,400 55.12 18.04
03-12-18 55.50 55.65 55.11 2,400,900 55.40 18.14
03-12-17 55.22 55.47 54.65 1,521,600 55.26 18.09
03-12-16 55.48 55.62 54.74 2,698,800 55.16 18.06
03-12-15 56.91 56.91 55.50 2,786,100 55.58 18.19
Date Open High Low Vol Cls adjCls
03-12-12 56.10 57.07 55.99 2,168,700 56.51 18.50
03-12-11 54.63 56.14 54.60 1,646,100 56.09 18.36
03-12-10 55.73 55.80 54.45 1,703,700 54.73 17.92
03-12-09 56.13 56.35 55.45 1,931,700 55.73 18.24
03-12-08 55.38 56.68 55.35 2,222,100 56.46 18.37
03-12-05 55.55 55.93 55.30 1,177,800 55.48 18.06
03-12-04 55.61 55.91 55.23 1,757,400 55.75 18.14
03-12-03 55.85 57.22 55.31 3,443,400 55.65 18.11
03-12-02 54.21 56.25 54.20 4,642,800 55.92 18.20
Date Open High Low Vol Cls adjCls
03-12-01 53.94 54.29 53.67 1,893,600 54.11 17.61
03-11-28 53.80 53.91 53.52 1,428,300 53.65 17.46
03-11-26 53.80 54.30 53.25 2,128,800 54.10 17.61
03-11-25 53.70 54.45 53.57 2,955,600 53.74 17.49
03-11-24 53.80 54.00 53.39 2,689,200 53.60 17.44
03-11-21 52.71 53.95 52.03 3,228,300 53.87 17.53
03-11-20 53.25 53.69 53.01 3,293,400 53.50 17.41
03-11-19 53.78 54.00 52.95 3,498,300 53.66 17.46
03-11-18 54.50 54.79 53.10 5,235,900 53.82 17.52
Date Open High Low Vol Cls adjCls
03-11-17 56.04 56.04 54.55 1,987,500 55.00 17.90
03-11-14 56.00 56.99 55.78 3,186,900 56.03 18.23
03-11-13 56.35 56.80 55.89 2,733,900 55.98 18.22
03-11-12 56.30 56.38 55.49 3,561,900 56.30 18.32
03-11-11 56.60 56.71 56.00 2,820,300 56.40 18.36
03-11-10 57.45 57.45 56.40 3,129,900 56.51 18.39
03-11-07 58.20 58.20 57.30 4,702,500 57.80 18.81
03-11-06 57.78 58.58 57.29 3,419,100 58.20 18.94
03-11-05 55.76 58.10 55.63 6,931,500 57.70 18.78
Date Open High Low Vol Cls adjCls
03-11-04 55.87 56.10 55.67 5,200,500 55.90 18.19
03-11-03 57.09 57.45 54.88 10,749,900 55.87 18.18
03-10-31 52.15 57.25 52.05 25,983,300 57.05 18.57
03-10-30 49.92 50.00 46.90 8,223,000 47.97 15.61
03-10-29 48.50 49.92 48.31 4,420,800 49.92 16.25
03-10-28 47.32 48.65 47.13 3,658,800 48.59 15.81
03-10-27 46.77 47.39 46.43 4,407,000 47.08 15.32
03-10-24 47.29 47.38 46.21 3,318,600 46.76 15.22
03-10-23 47.01 47.49 46.87 2,070,900 47.29 15.39
Date Open High Low Vol Cls adjCls
03-10-22 47.37 47.48 46.04 2,354,400 47.01 15.30
03-10-21 47.15 47.66 47.09 2,294,400 47.37 15.42
03-10-20 47.20 47.36 46.88 2,259,900 47.15 15.34
03-10-17 47.32 47.40 47.08 2,165,700 47.26 15.38
03-10-16 47.05 47.49 46.81 3,149,400 47.30 15.39
03-10-15 47.70 47.70 46.81 2,966,700 47.10 15.33
03-10-14 46.95 47.84 46.83 5,115,000 47.70 15.52
03-10-13 46.90 47.06 46.69 2,679,900 46.90 15.26
03-10-10 46.68 47.02 46.35 2,015,100 46.65 15.18
Date Open High Low Vol Cls adjCls
03-10-09 46.50 47.07 46.49 5,033,400 46.79 15.23
03-10-08 46.05 46.58 45.93 5,597,400 46.37 15.09
03-10-07 46.02 46.31 45.60 4,133,100 46.15 15.02
03-10-06 45.96 46.15 45.52 3,489,000 46.10 15.00
03-10-03 45.10 46.61 45.07 8,898,900 45.96 14.96
03-10-02 44.50 44.50 44.10 3,021,600 44.25 14.40
03-10-01 44.72 44.78 44.12 4,200,600 44.50 14.48
03-09-30 44.40 44.98 43.75 3,151,500 44.65 14.53
03-09-29 44.40 44.71 44.14 3,338,700 44.40 14.45
Date Open High Low Vol Cls adjCls
03-09-26 44.39 44.72 43.91 2,925,900 44.30 14.42
03-09-25 45.99 46.00 44.57 4,664,100 44.64 14.53
03-09-24 47.00 47.12 45.96 2,628,900 46.00 14.97
03-09-23 46.93 47.19 46.76 2,525,100 46.96 15.28
03-09-22 47.10 47.26 46.77 3,183,000 46.86 15.25
03-09-19 47.30 47.30 46.94 3,417,600 47.15 15.34
03-09-18 47.50 47.58 46.89 3,423,300 47.29 15.39
03-09-17 47.95 47.95 47.41 1,713,300 47.80 15.56
03-09-16 47.92 48.06 47.57 1,359,000 47.95 15.61
Date Open High Low Vol Cls adjCls
03-09-15 47.87 48.00 47.49 1,381,200 47.94 15.60
03-09-12 47.65 48.19 47.52 2,467,800 47.92 15.60
03-09-11 48.10 48.10 47.68 2,933,100 47.68 15.52
03-09-10 47.95 48.21 47.90 2,144,700 48.05 15.64
03-09-09 48.44 48.66 47.62 3,072,600 48.06 15.64
03-09-08 49.15 49.18 48.40 3,198,000 48.75 15.76
03-09-05 49.05 49.46 48.91 3,404,100 49.05 15.85
03-09-04 49.01 49.73 48.90 4,866,900 49.37 15.96
03-09-03 47.55 49.14 47.40 4,379,400 49.01 15.84
Date Open High Low Vol Cls adjCls
03-09-02 47.40 47.65 46.40 3,238,800 47.49 15.35
03-08-29 47.62 47.94 47.54 1,545,600 47.68 15.41
03-08-28 47.07 48.05 47.00 3,957,300 47.62 15.39
03-08-27 46.67 48.04 46.54 5,319,600 47.05 15.21
03-08-26 45.75 46.72 44.96 3,511,200 46.61 15.07
03-08-25 46.43 46.65 45.95 2,515,200 46.09 14.90
03-08-22 47.10 47.49 46.35 1,865,100 46.35 14.98
03-08-21 47.25 48.08 46.85 4,531,500 47.00 15.19
03-08-20 44.96 47.12 44.92 5,850,900 46.55 15.05
Date Open High Low Vol Cls adjCls
03-08-19 45.00 45.05 44.58 2,034,000 44.96 14.53
03-08-18 44.95 45.25 44.63 2,180,400 44.74 14.46
03-08-15 45.35 45.35 44.74 1,459,200 44.95 14.53
03-08-14 44.60 45.50 44.48 2,001,600 45.39 14.67
03-08-13 44.75 45.13 44.30 2,616,000 44.49 14.38
03-08-12 44.74 44.74 44.12 2,451,300 44.65 14.43
03-08-11 44.42 45.34 44.14 2,357,400 44.36 14.34
03-08-08 44.28 44.67 44.15 2,498,700 44.48 14.38
03-08-07 43.75 44.45 43.62 5,130,300 44.28 14.31
Date Open High Low Vol Cls adjCls
03-08-06 44.90 44.90 43.54 6,945,600 43.75 14.14
03-08-05 44.74 45.69 44.65 4,536,600 44.90 14.51
03-08-04 45.32 45.57 43.94 4,977,900 44.74 14.46
03-08-01 44.55 46.19 44.55 5,124,900 45.55 14.72
03-07-31 46.10 47.50 45.18 10,229,700 46.78 15.12
03-07-30 42.02 45.50 42.02 20,169,600 45.37 14.67
03-07-29 41.96 42.14 41.50 3,370,200 41.80 13.51
03-07-28 41.58 42.05 41.32 3,159,900 41.65 13.46
03-07-25 40.76 41.65 40.74 1,532,100 41.52 13.42
Date Open High Low Vol Cls adjCls
03-07-24 41.21 41.88 40.77 4,671,300 40.80 13.19
03-07-23 41.30 41.48 40.70 2,586,600 40.80 13.19
03-07-22 40.75 40.98 40.20 2,972,700 40.90 13.22
03-07-21 41.07 41.11 40.34 2,201,400 40.55 13.11
03-07-18 40.61 41.27 40.60 3,912,000 41.11 13.29
03-07-17 40.10 41.04 40.00 5,640,900 40.55 13.11
03-07-16 41.35 41.65 40.12 4,846,200 40.15 12.98
03-07-15 41.20 42.22 41.08 8,054,400 41.28 13.34
03-07-14 41.46 43.10 41.02 24,924,900 41.04 13.27
Date Open High Low Vol Cls adjCls
03-07-11 46.85 47.55 44.00 11,516,400 44.49 14.38
03-07-10 48.30 48.43 46.05 5,138,400 46.62 15.07
03-07-09 48.66 50.00 48.64 3,903,000 49.05 15.85
03-07-08 47.68 48.68 47.30 2,823,300 48.66 15.73
03-07-07 47.10 47.79 47.03 2,364,300 47.78 15.44
03-07-03 47.76 48.20 46.64 2,504,400 46.85 15.14
03-07-02 46.89 47.85 46.89 2,586,000 47.76 15.44
03-07-01 46.94 46.99 46.25 2,646,600 46.89 15.16
03-06-30 47.35 47.57 46.65 2,521,800 46.94 15.17
Date Open High Low Vol Cls adjCls
03-06-27 47.61 48.01 46.95 1,814,400 47.16 15.24
03-06-26 47.21 47.48 46.87 1,572,300 47.36 15.31
03-06-25 47.70 48.27 47.03 2,386,500 47.21 15.26
03-06-24 47.50 47.95 46.91 2,384,700 47.75 15.43
03-06-23 48.60 48.75 47.25 2,542,500 47.41 15.32
03-06-20 49.00 49.39 48.50 4,413,300 49.02 15.85
03-06-19 48.48 48.80 48.18 6,719,100 48.73 15.75
03-06-18 48.95 48.97 47.74 4,011,600 48.48 15.67
03-06-17 47.50 48.64 47.15 6,939,600 48.64 15.72
Date Open High Low Vol Cls adjCls
03-06-16 46.86 47.51 46.00 6,259,200 47.26 15.28
03-06-13 47.96 48.20 46.70 4,966,800 46.86 15.15
03-06-12 49.50 50.00 47.56 6,287,100 48.10 15.55
03-06-11 49.35 49.66 48.84 4,099,200 49.61 16.04
03-06-10 50.20 50.58 48.53 4,777,500 49.66 16.05
03-06-09 51.42 51.77 49.90 4,772,700 50.34 16.27
03-06-06 51.90 52.61 51.16 3,018,300 51.41 16.62
03-06-05 51.63 52.67 51.63 3,430,200 52.00 16.70
03-06-04 51.40 52.75 51.20 3,992,100 52.67 16.92
Date Open High Low Vol Cls adjCls
03-06-03 52.48 52.99 50.39 9,598,800 51.45 16.53
03-06-02 56.25 57.41 52.95 8,810,700 54.00 17.34
03-05-30 55.10 56.10 55.01 3,894,300 56.10 18.02
03-05-29 56.02 56.40 54.59 2,688,600 54.94 17.65
03-05-28 55.95 56.49 55.80 2,359,200 56.05 18.00
03-05-27 54.47 55.77 54.21 1,972,800 55.77 17.91
03-05-23 54.97 55.15 54.31 1,867,500 54.70 17.57
03-05-22 55.11 55.95 54.78 2,900,400 55.16 17.72
03-05-21 54.19 55.50 54.02 4,358,700 55.11 17.70
Date Open High Low Vol Cls adjCls
03-05-20 53.50 54.90 53.30 4,163,700 54.19 17.41
03-05-19 53.90 54.15 53.00 2,748,600 53.00 17.02
03-05-16 52.94 54.45 52.50 4,251,600 54.36 17.46
03-05-15 53.30 53.32 52.25 2,751,300 52.97 17.01
03-05-14 51.90 52.95 51.88 2,555,100 52.80 16.96
03-05-13 51.49 52.34 51.30 2,233,800 51.90 16.67
03-05-12 51.45 51.87 51.00 4,331,100 51.49 16.54
03-05-09 52.00 52.30 51.31 3,660,900 51.45 16.53
03-05-08 53.05 53.14 51.78 2,764,800 51.98 16.70
Date Open High Low Vol Cls adjCls
03-05-07 53.39 53.73 52.88 3,087,300 53.04 17.04
03-05-06 51.50 53.94 51.04 5,770,200 53.39 17.15
03-05-05 50.90 51.92 50.59 4,655,400 51.49 16.54
03-05-02 52.00 52.81 48.97 13,533,900 50.78 16.31
03-05-01 52.31 53.95 51.19 6,268,200 53.65 17.23
03-04-30 50.63 52.81 50.52 4,336,200 52.30 16.80
03-04-29 50.57 50.74 49.62 3,035,700 50.38 16.18
03-04-28 48.87 50.38 48.85 2,387,100 50.34 16.17
03-04-25 49.80 50.00 48.80 2,102,400 48.85 15.69
Date Open High Low Vol Cls adjCls
03-04-24 50.03 50.40 48.48 4,273,500 49.87 16.02
03-04-23 49.05 49.35 47.99 2,374,200 49.28 15.83
03-04-22 47.06 48.83 46.51 3,339,000 48.81 15.68
03-04-21 47.75 47.91 46.90 2,546,400 47.06 15.12
03-04-17 47.12 47.65 46.93 2,492,700 47.65 15.30
03-04-16 48.60 48.86 46.75 3,753,000 46.88 15.06
03-04-15 47.50 48.52 46.46 1,861,500 48.41 15.55
03-04-14 46.98 47.54 46.81 2,013,300 47.50 15.26
03-04-11 47.01 47.86 46.71 1,435,500 46.98 15.09
Date Open High Low Vol Cls adjCls
03-04-10 46.67 47.15 45.69 3,411,000 47.00 15.10
03-04-09 47.40 48.10 46.29 2,094,900 46.67 14.99
03-04-08 48.04 48.19 47.16 2,524,500 47.39 15.22
03-04-07 49.15 49.73 48.00 2,192,100 48.03 15.43
03-04-04 47.92 48.32 47.60 3,102,300 48.21 15.48
03-04-03 47.15 47.98 46.58 3,033,600 47.67 15.31
03-04-02 46.78 47.49 46.68 2,051,400 47.15 15.14
03-04-01 45.80 46.84 45.51 3,813,300 46.35 14.89
03-03-31 43.99 46.13 43.99 4,049,400 45.72 14.68
Date Open High Low Vol Cls adjCls
03-03-28 45.55 46.16 45.14 2,229,600 45.82 14.72
03-03-27 44.82 45.88 44.76 2,122,200 45.55 14.63
03-03-26 45.62 45.79 44.91 2,346,300 45.38 14.58
03-03-25 44.78 46.11 44.60 2,364,300 45.58 14.64
03-03-24 45.49 45.70 44.54 2,558,700 44.67 14.35
03-03-21 45.50 46.39 45.06 3,715,200 46.28 14.86
03-03-20 44.40 45.11 43.60 3,482,100 45.01 14.46
03-03-19 43.18 44.48 43.04 3,845,100 44.22 14.20
03-03-18 43.37 43.57 42.72 3,553,800 42.93 13.79
Date Open High Low Vol Cls adjCls
03-03-17 41.80 43.60 41.57 4,778,100 43.42 13.95
03-03-14 42.10 42.80 41.70 3,661,200 41.88 13.45
03-03-13 40.90 41.65 40.82 3,618,000 41.64 13.37
03-03-12 40.00 40.61 39.53 2,989,500 40.55 13.02
03-03-11 40.55 40.96 39.86 3,368,400 39.98 12.84
03-03-10 42.00 42.00 40.30 2,923,500 40.55 13.02
03-03-07 41.52 42.16 41.17 3,717,600 42.05 13.51
03-03-06 42.35 42.42 41.81 3,751,200 42.00 13.38
03-03-05 42.25 42.64 41.82 2,947,500 42.45 13.53
Date Open High Low Vol Cls adjCls
03-03-04 42.85 42.86 42.13 2,250,000 42.14 13.43
03-03-03 43.10 43.68 42.81 2,514,000 42.96 13.69
03-02-28 42.41 43.00 42.20 2,741,700 42.97 13.69
03-02-27 42.10 42.42 41.58 3,442,200 42.20 13.45
03-02-26 42.04 42.22 41.62 4,202,700 42.00 13.38
03-02-25 42.00 42.23 41.68 3,831,600 42.04 13.40
03-02-24 43.00 43.07 42.00 4,069,800 42.37 13.50
03-02-21 42.70 43.29 42.18 4,182,300 43.19 13.76
03-02-20 43.60 43.60 42.65 4,000,200 42.80 13.64
Date Open High Low Vol Cls adjCls
03-02-19 43.65 43.85 43.20 3,629,100 43.49 13.86
03-02-18 42.20 44.01 42.20 3,014,100 43.46 13.85
03-02-14 42.05 42.25 41.27 4,036,500 42.03 13.39
03-02-13 42.50 42.92 41.60 2,914,800 42.09 13.41
03-02-12 42.80 43.25 42.24 3,755,700 42.33 13.49
03-02-11 42.82 44.42 42.82 5,057,700 43.14 13.75
03-02-10 43.03 43.55 42.60 4,706,700 42.81 13.64
03-02-07 41.50 43.80 41.50 13,252,800 43.02 13.71
03-02-06 40.85 40.87 39.10 4,608,000 39.22 12.50
Date Open High Low Vol Cls adjCls
03-02-05 40.98 41.54 40.72 5,913,900 40.73 12.98
03-02-04 42.41 42.41 40.62 7,458,900 40.94 13.05
03-02-03 43.95 43.97 42.21 3,952,800 42.40 13.51
03-01-31 42.90 43.83 42.90 3,219,600 43.67 13.92
03-01-30 42.96 43.43 42.85 3,511,200 42.97 13.69
03-01-29 41.95 43.16 41.40 3,548,700 42.96 13.69
03-01-28 42.50 42.83 41.45 3,621,300 41.94 13.36
03-01-27 43.50 43.50 42.25 3,169,200 42.25 13.46
03-01-24 44.85 44.88 43.47 2,785,800 43.50 13.86
Date Open High Low Vol Cls adjCls
03-01-23 44.20 45.10 44.20 2,603,700 44.86 14.30
03-01-22 45.18 45.18 44.15 2,656,200 44.24 14.10
03-01-21 46.48 46.59 45.13 3,115,200 45.17 14.39
03-01-17 45.90 46.66 45.70 3,012,600 46.23 14.73
03-01-16 45.80 46.43 45.54 3,065,100 46.27 14.74
03-01-15 45.76 45.91 45.05 2,706,300 45.50 14.50
03-01-14 44.45 46.69 44.25 5,011,500 45.75 14.58
03-01-13 44.32 44.95 44.13 2,854,500 44.61 14.22
03-01-10 43.45 44.90 42.72 5,000,100 44.31 14.12
Date Open High Low Vol Cls adjCls
03-01-09 42.58 44.11 42.58 3,000,000 43.60 13.89
03-01-08 41.50 43.09 41.43 4,872,300 42.58 13.57
03-01-07 41.50 41.83 41.10 4,477,200 41.30 13.16
03-01-06 41.38 42.04 41.10 4,910,400 41.50 13.22
03-01-03 41.75 42.07 41.32 5,518,200 41.38 13.19
03-01-02 41.12 42.50 41.07 3,875,100 42.50 13.54
02-12-31 41.10 41.48 40.94 2,748,000 41.12 13.10
02-12-30 42.41 42.42 40.81 6,372,300 41.18 13.12
02-12-27 42.58 42.70 42.36 2,193,300 42.51 13.55
Date Open High Low Vol Cls adjCls
02-12-26 42.87 43.34 42.11 2,319,000 42.50 13.54
02-12-24 42.85 43.06 42.70 892,200 42.87 13.66
02-12-23 42.90 43.22 42.65 2,441,700 42.85 13.65
02-12-20 43.25 43.70 42.61 4,492,800 42.94 13.68
02-12-19 42.90 43.52 42.65 2,646,600 42.65 13.59
02-12-18 43.20 43.47 42.93 2,347,500 42.98 13.70
02-12-17 42.92 43.20 42.89 2,114,700 43.00 13.70
02-12-16 42.10 42.90 42.10 1,870,200 42.78 13.63
02-12-13 41.75 42.60 41.30 3,368,400 42.03 13.39
Date Open High Low Vol Cls adjCls
02-12-12 43.08 43.95 42.92 1,453,200 43.27 13.79
02-12-11 42.98 43.36 42.90 1,419,900 43.14 13.75
02-12-10 42.79 43.25 42.79 2,268,000 43.25 13.68
02-12-09 43.33 43.53 42.75 2,361,000 42.79 13.53
02-12-06 43.00 43.73 42.91 2,456,400 43.44 13.74
02-12-05 43.00 43.39 42.72 2,417,400 43.19 13.66
02-12-04 43.00 43.67 42.72 4,328,400 42.98 13.59
02-12-03 43.14 43.65 42.85 3,381,000 43.16 13.65
02-12-02 43.90 44.26 42.54 3,755,100 43.25 13.68
Date Open High Low Vol Cls adjCls
02-11-29 43.00 44.78 42.92 2,475,900 43.53 13.77
02-11-27 41.25 42.58 41.00 3,010,200 42.54 13.45
02-11-26 40.50 41.20 40.40 2,760,300 40.52 12.81
02-11-25 40.65 41.20 39.96 4,697,100 40.39 12.77
02-11-22 41.05 42.04 40.72 3,712,200 41.55 13.14
02-11-21 41.00 41.00 40.20 5,460,600 40.46 12.79
02-11-20 38.55 39.86 38.20 4,217,100 39.85 12.60
02-11-19 38.40 39.08 37.80 3,329,700 38.54 12.19
02-11-18 38.25 38.41 37.94 2,590,800 37.98 12.01
Date Open High Low Vol Cls adjCls
02-11-15 37.42 38.28 37.39 3,657,600 38.08 12.04
02-11-14 37.20 37.99 37.18 3,336,900 37.39 11.82
02-11-13 36.47 37.58 36.27 3,372,300 37.01 11.70
02-11-12 35.70 36.68 35.70 3,270,900 36.42 11.52
02-11-11 36.37 36.75 35.80 2,691,600 36.09 11.41
02-11-08 37.48 37.92 36.09 5,253,600 36.27 11.47
02-11-07 38.67 38.88 37.48 3,351,300 37.48 11.85
02-11-06 39.00 39.17 37.56 5,361,300 38.57 12.20
02-11-05 38.87 39.17 38.26 3,854,400 38.64 12.22
Date Open High Low Vol Cls adjCls
02-11-04 38.65 39.91 37.65 7,624,500 38.87 12.29
02-11-01 36.15 38.40 34.15 13,934,100 38.40 12.14
02-10-31 36.45 36.90 35.90 9,904,800 36.14 11.43
02-10-30 36.79 37.23 35.96 9,393,300 36.10 11.42
02-10-29 38.40 39.24 36.52 18,549,300 36.69 11.60
02-10-28 39.50 39.83 36.30 30,358,200 38.58 12.20
02-10-25 42.15 44.00 34.70 110,733,900 37.00 11.70
02-10-24 65.00 65.11 63.02 2,661,300 63.60 20.11
02-10-23 65.80 65.90 63.75 3,086,400 65.06 20.57
Date Open High Low Vol Cls adjCls
02-10-22 63.79 67.29 63.79 4,445,700 65.98 20.87
02-10-21 62.80 64.27 62.45 3,856,800 63.78 20.17
02-10-18 61.75 63.99 60.53 4,489,800 63.20 19.99
02-10-17 65.60 65.69 59.80 7,271,400 60.39 19.10
02-10-16 65.05 65.25 63.78 2,607,600 63.93 20.22
02-10-15 63.75 65.45 63.40 3,519,900 65.25 20.63
02-10-14 61.65 63.10 61.53 2,099,700 62.54 19.78
02-10-11 59.00 61.91 59.00 3,988,800 61.65 19.50
02-10-10 59.25 59.83 57.80 5,252,400 58.35 18.45
Date Open High Low Vol Cls adjCls
02-10-09 59.75 59.75 57.12 5,272,500 57.50 18.18
02-10-08 58.25 61.60 58.10 5,268,600 60.90 19.26
02-10-07 62.40 62.73 57.80 5,064,600 57.99 18.34
02-10-04 69.31 69.31 61.42 9,686,700 62.18 19.66
02-10-03 72.10 73.20 69.28 2,715,600 69.30 21.92
02-10-02 73.47 74.19 71.75 2,295,300 71.75 22.69
02-10-01 71.50 73.73 70.65 2,587,500 73.49 23.24
02-09-30 71.50 71.99 69.20 3,002,400 70.75 22.37
02-09-27 73.25 74.75 71.56 2,343,000 71.96 22.76
Date Open High Low Vol Cls adjCls
02-09-26 72.30 74.56 71.82 4,444,200 73.90 23.37
02-09-25 72.00 72.29 70.60 2,923,200 71.20 22.52
02-09-24 73.59 73.70 71.38 2,869,500 71.55 22.63
02-09-23 72.60 73.89 72.41 2,487,600 73.58 23.27
02-09-20 75.32 75.84 72.16 3,541,800 72.77 23.01
02-09-19 76.35 76.50 75.20 1,855,200 75.31 23.82
02-09-18 77.03 77.39 75.91 1,533,900 76.81 24.29
02-09-17 79.67 79.96 76.80 2,131,500 77.03 24.36
02-09-16 78.40 78.92 77.00 1,520,100 78.67 24.88
Date Open High Low Vol Cls adjCls
02-09-13 78.10 79.50 77.70 1,695,600 78.63 24.87
02-09-12 78.70 79.86 78.25 1,961,400 78.32 24.77
02-09-11 79.40 79.40 78.69 1,530,300 78.91 24.95
02-09-10 78.38 78.90 77.75 2,337,900 78.27 24.75
02-09-09 77.20 78.73 76.70 3,615,900 78.46 24.71
02-09-06 80.50 80.50 77.05 3,576,300 77.23 24.32
02-09-05 79.00 79.90 77.80 5,981,100 78.65 24.77
02-09-04 76.00 80.22 76.00 12,098,700 80.00 25.19
02-09-03 84.90 84.90 82.62 2,701,800 82.65 26.03
Date Open High Low Vol Cls adjCls
02-08-30 84.90 86.76 84.80 861,900 85.12 26.80
02-08-29 85.10 86.20 84.12 1,500,000 85.36 26.88
02-08-28 86.30 86.50 84.71 1,733,700 85.26 26.85
02-08-27 88.32 88.75 86.06 1,968,900 86.30 27.18
02-08-26 87.80 88.52 86.51 1,592,400 88.32 27.81
02-08-23 88.15 88.25 86.97 1,578,900 87.08 27.42
02-08-22 86.50 89.15 85.80 2,418,000 88.75 27.95
02-08-21 86.00 87.30 83.99 1,944,300 86.50 27.24
02-08-20 85.55 85.73 84.08 1,472,400 85.13 26.81
Date Open High Low Vol Cls adjCls
02-08-19 83.65 85.98 83.30 1,614,600 85.78 27.01
02-08-16 83.40 84.56 82.72 2,774,700 83.55 26.31
02-08-15 82.50 84.00 81.60 2,243,100 83.28 26.23
02-08-14 80.40 82.23 78.65 2,282,400 82.20 25.89
02-08-13 81.80 82.99 79.75 1,922,700 80.16 25.24
02-08-12 83.00 83.60 81.50 1,560,900 82.94 26.12
02-08-09 82.12 83.89 80.90 2,545,500 83.39 26.26
02-08-08 79.75 82.25 79.05 3,770,100 82.12 25.86
02-08-07 80.50 80.95 77.40 3,711,300 78.79 24.81
Date Open High Low Vol Cls adjCls
02-08-06 80.10 81.70 78.90 3,411,900 79.65 25.08
02-08-05 82.50 82.51 79.35 4,718,100 79.46 25.02
02-08-02 86.60 86.61 83.05 6,292,800 83.95 26.44
02-08-01 90.00 90.00 86.75 3,913,500 87.48 27.55
02-07-31 85.88 90.00 85.55 4,057,500 90.00 28.34
02-07-30 85.50 88.75 84.35 4,965,300 85.88 27.04
02-07-29 83.25 86.60 83.11 2,817,300 86.33 27.19
02-07-26 83.00 83.95 80.85 4,830,000 82.75 26.06
02-07-25 82.50 83.95 79.42 3,739,800 81.28 25.60
Date Open High Low Vol Cls adjCls
02-07-24 76.00 83.00 75.05 4,249,800 81.90 25.79
02-07-23 79.20 80.87 76.85 3,605,700 77.44 24.39
02-07-22 82.16 85.00 79.01 3,675,300 79.39 25.00
02-07-19 82.80 83.74 81.75 3,171,300 82.16 25.87
02-07-18 86.00 87.75 82.48 3,359,400 82.80 26.07
02-07-17 86.40 87.95 84.55 3,083,400 85.33 26.87
02-07-16 87.90 88.50 85.80 3,300,600 86.33 27.19
02-07-15 89.25 89.25 84.10 4,641,900 88.30 27.81
02-07-12 90.00 90.00 88.35 3,766,800 89.25 28.11
Date Open High Low Vol Cls adjCls
02-07-11 89.83 91.80 88.20 4,150,200 89.50 28.18
02-07-10 93.15 94.84 89.70 3,826,500 89.83 28.29
02-07-09 96.65 97.50 92.84 1,524,300 92.90 29.25
02-07-08 97.50 98.40 96.40 1,572,900 96.79 30.48
02-07-05 96.00 98.25 95.70 867,300 97.63 30.74
02-07-03 94.30 95.88 94.30 1,949,400 95.36 30.03
02-07-02 95.90 96.95 94.14 3,026,100 94.40 29.73
02-07-01 97.50 97.95 95.97 2,392,200 96.12 30.27
02-06-28 97.86 99.60 97.31 2,604,000 97.42 30.68
Date Open High Low Vol Cls adjCls
02-06-27 96.70 98.50 96.20 1,835,700 97.97 30.85
02-06-26 96.99 96.99 94.85 2,733,300 96.48 30.38
02-06-25 96.70 98.30 96.60 3,145,200 96.98 30.54
02-06-24 97.50 98.75 96.10 3,250,800 96.70 30.45
02-06-21 98.75 99.99 97.79 3,113,100 98.35 30.97
02-06-20 100.10 100.83 98.66 3,173,400 99.25 31.25
02-06-19 102.00 102.74 100.68 1,710,600 100.68 31.70
02-06-18 102.00 103.30 101.14 1,797,000 102.92 32.41
02-06-17 99.60 102.35 99.55 1,873,500 102.15 32.17
Date Open High Low Vol Cls adjCls
02-06-14 102.44 102.44 98.80 3,936,600 98.91 31.15
02-06-13 103.50 104.56 102.42 1,449,300 102.44 32.26
02-06-12 103.06 105.00 102.60 2,242,200 104.46 32.89
02-06-11 103.80 104.30 102.65 2,377,500 103.06 32.45
02-06-10 102.20 103.00 101.60 2,355,900 102.22 32.19
02-06-07 103.50 104.50 102.25 3,600,300 102.30 32.11
02-06-06 104.02 104.19 102.53 1,823,700 103.50 32.49
02-06-05 103.35 104.25 102.91 2,184,900 103.85 32.60
02-06-04 105.45 105.55 102.97 2,819,400 103.56 32.51
Date Open High Low Vol Cls adjCls
02-06-03 106.06 106.96 105.50 2,069,700 105.65 33.16
02-05-31 106.00 107.20 105.70 2,002,200 106.05 33.29
02-05-30 104.90 106.95 104.80 1,592,700 105.93 33.25
02-05-29 104.80 105.98 104.60 1,405,800 105.05 32.97
02-05-28 104.82 105.10 103.52 1,617,300 105.00 32.96
02-05-24 104.05 105.00 103.60 1,056,000 104.81 32.90
02-05-23 103.65 104.40 103.51 1,309,500 104.15 32.69
02-05-22 101.55 103.60 101.55 1,404,300 103.00 32.33
02-05-21 103.98 104.90 101.75 2,047,800 101.75 31.94
Date Open High Low Vol Cls adjCls
02-05-20 103.75 104.59 102.50 1,992,300 103.98 32.64
02-05-17 104.00 105.30 103.93 2,884,200 104.54 32.81
02-05-16 104.60 105.63 101.80 3,132,900 103.14 32.37
02-05-15 104.50 105.64 103.85 1,954,500 104.38 32.76
02-05-14 104.00 105.18 102.25 2,439,600 104.17 32.70
02-05-13 102.47 103.88 102.35 2,066,400 103.14 32.37
02-05-10 103.50 104.72 102.30 1,477,800 102.46 32.16
02-05-09 102.05 105.10 102.01 1,931,100 102.60 32.21
02-05-08 100.60 102.99 98.80 2,625,900 102.40 32.14
Date Open High Low Vol Cls adjCls
02-05-07 100.75 101.60 98.75 2,451,600 99.28 31.16
02-05-06 103.75 105.30 100.75 2,514,600 100.88 31.67
02-05-03 104.49 105.48 101.86 3,310,500 104.16 32.69
02-05-02 109.00 109.59 104.00 8,746,800 104.00 32.64
02-05-01 109.60 111.00 108.13 2,164,200 110.83 34.79
02-04-30 107.25 110.05 106.60 3,678,900 109.00 34.21
02-04-29 107.46 108.24 106.71 1,660,500 107.00 33.59
02-04-26 106.90 108.24 106.50 1,545,000 107.46 33.73
02-04-25 105.05 108.21 105.05 5,194,500 107.33 33.69
Date Open High Low Vol Cls adjCls
02-04-24 105.29 106.47 104.93 2,686,800 105.05 32.97
02-04-23 108.15 108.16 105.99 1,778,100 105.99 33.27
02-04-22 108.60 108.95 107.70 1,993,500 108.19 33.96
02-04-19 108.69 109.33 107.80 2,292,300 108.14 33.94
02-04-18 108.70 109.60 108.15 2,288,700 108.68 34.11
02-04-17 107.49 109.75 107.35 2,127,900 108.45 34.04
02-04-16 106.88 107.70 106.20 1,915,500 107.49 33.74
02-04-15 109.00 109.10 106.47 1,847,100 106.87 33.55
02-04-12 108.01 109.75 107.64 2,532,900 109.30 34.31
Date Open High Low Vol Cls adjCls
02-04-11 108.65 109.09 107.75 1,978,200 108.01 33.90
02-04-10 105.75 108.80 105.40 3,393,300 108.34 34.01
02-04-09 105.98 106.30 105.20 2,003,400 105.28 33.05
02-04-08 105.00 106.48 104.95 2,149,800 106.04 33.28
02-04-05 105.50 106.90 105.38 2,081,700 105.89 33.24
02-04-04 104.50 106.54 104.50 2,145,900 105.90 33.24
02-04-03 104.37 105.84 103.66 3,359,100 105.15 33.01
02-04-02 101.50 104.75 101.50 2,505,000 104.54 32.81
02-04-01 100.39 102.03 100.22 1,932,300 102.03 32.03
Date Open High Low Vol Cls adjCls
02-03-28 99.75 101.52 99.69 1,252,500 101.39 31.83
02-03-27 98.50 100.30 98.41 1,305,900 99.81 31.33
02-03-26 98.51 99.50 97.88 1,466,400 98.77 31.00
02-03-25 98.50 99.40 98.30 1,380,600 98.51 30.92
02-03-22 98.90 99.26 98.50 2,764,200 98.91 31.05
02-03-21 98.35 100.00 98.21 2,014,800 99.40 31.20
02-03-20 96.70 99.50 96.60 3,828,300 98.80 31.01
02-03-19 96.35 97.25 96.19 2,219,700 96.70 30.35
02-03-18 96.20 96.30 95.70 1,495,800 96.29 30.22
Date Open High Low Vol Cls adjCls
02-03-15 96.13 96.31 95.75 1,823,100 96.00 30.13
02-03-14 95.90 96.70 95.30 1,652,100 96.13 30.17
02-03-13 97.05 97.05 95.60 2,104,200 96.38 30.25
02-03-12 96.50 97.05 96.25 1,233,900 97.05 30.46
02-03-11 96.40 97.07 96.15 1,355,400 96.75 30.37
02-03-08 97.00 98.40 96.45 2,267,700 96.58 30.21
02-03-07 97.10 97.10 94.80 1,813,800 96.25 30.11
02-03-06 96.90 98.00 96.25 2,200,200 97.11 30.38
02-03-05 95.30 98.05 95.01 2,607,000 96.45 30.17
Date Open High Low Vol Cls adjCls
02-03-04 94.99 98.25 94.00 3,923,100 95.30 29.81
02-03-01 91.50 94.50 90.75 7,626,900 94.50 29.56
02-02-28 94.50 97.20 87.75 15,949,200 89.70 28.06
02-02-27 94.00 95.47 93.00 1,872,900 93.88 29.37
02-02-26 92.65 94.65 92.60 2,250,900 93.78 29.34
02-02-25 91.70 92.90 91.70 1,565,700 92.50 28.94
02-02-22 92.90 92.99 91.90 1,341,300 92.30 28.87
02-02-21 92.60 94.00 92.60 1,574,100 93.05 29.11
02-02-20 92.15 93.76 90.72 1,605,600 93.68 29.30
Date Open High Low Vol Cls adjCls
02-02-19 93.70 94.70 91.90 1,716,600 92.15 28.83
02-02-15 94.61 95.00 92.85 1,540,500 93.69 29.31
02-02-14 94.15 95.00 93.45 1,449,600 94.61 29.60
02-02-13 92.00 95.10 91.62 2,391,300 94.15 29.45
02-02-12 92.05 93.21 90.75 1,336,500 91.20 28.53
02-02-11 89.75 92.25 89.75 1,702,200 91.50 28.62
02-02-08 90.90 92.40 89.00 3,315,900 90.95 28.45
02-02-07 89.57 90.15 89.00 1,830,600 89.68 28.05
02-02-06 89.69 90.10 89.29 1,537,200 89.57 28.02
Date Open High Low Vol Cls adjCls
02-02-05 90.15 91.40 89.50 1,678,800 89.62 28.03
02-02-04 93.05 93.06 90.04 1,475,100 90.12 28.19
02-02-01 91.25 93.15 91.10 2,255,700 93.15 29.14
02-01-31 89.00 92.00 88.96 2,100,900 92.00 28.78
02-01-30 88.65 89.49 87.99 2,959,200 89.05 27.86
02-01-29 90.45 91.35 88.60 1,875,000 89.43 27.98
02-01-28 91.55 91.64 89.30 3,066,600 90.85 28.42
02-01-25 93.10 93.78 92.30 1,839,900 93.40 29.22
02-01-24 91.40 93.10 91.20 1,786,800 93.10 29.12
Date Open High Low Vol Cls adjCls
02-01-23 91.85 92.00 90.99 2,843,400 91.60 28.65
02-01-22 92.99 92.99 91.25 1,429,500 91.76 28.70
02-01-18 93.15 93.95 92.30 1,777,200 93.13 29.13
02-01-17 93.60 94.00 92.65 1,253,400 93.53 29.26
02-01-16 94.20 95.02 93.51 1,415,400 94.00 29.40
02-01-15 93.55 94.50 92.60 1,610,700 94.40 29.53
02-01-14 93.20 94.57 92.80 1,507,200 93.49 29.25
02-01-11 92.10 93.80 91.35 1,528,800 93.20 29.15
02-01-10 92.50 93.25 91.75 1,708,800 92.50 28.94
Date Open High Low Vol Cls adjCls
02-01-09 91.25 94.35 91.20 1,790,100 93.21 29.16
02-01-08 91.15 91.25 89.50 1,881,300 91.00 28.47
02-01-07 91.90 92.39 91.30 1,362,600 91.50 28.62
02-01-04 91.70 92.49 91.30 1,570,500 92.24 28.85
02-01-03 91.86 92.10 90.31 1,184,100 91.54 28.64
02-01-02 92.50 92.50 90.20 1,578,900 92.11 28.81
01-12-31 92.20 93.90 91.85 1,200,000 92.65 28.98
01-12-28 91.67 93.12 91.60 1,344,900 92.86 29.05
01-12-27 90.00 91.55 90.00 1,152,600 91.42 28.60
Date Open High Low Vol Cls adjCls
01-12-26 89.85 91.10 89.85 1,036,800 90.65 28.36
01-12-24 89.00 90.30 89.00 545,100 90.10 28.18
01-12-21 91.05 91.29 89.60 3,242,100 89.95 28.14
01-12-20 91.79 92.25 90.40 1,823,100 92.25 28.86
01-12-19 89.00 91.86 89.00 1,946,400 91.79 28.71
01-12-18 89.90 90.34 89.47 2,169,900 90.20 28.22
01-12-17 88.75 90.10 88.40 3,026,700 89.00 27.84
01-12-14 89.80 89.80 88.92 2,405,700 89.40 27.97
01-12-13 90.25 90.30 89.41 1,817,100 89.74 28.07
Date Open High Low Vol Cls adjCls
01-12-12 91.94 92.20 90.43 1,418,100 90.91 28.34
01-12-11 92.25 92.45 91.69 1,530,000 91.94 28.66
01-12-10 93.00 93.70 91.80 2,025,600 91.80 28.62
01-12-07 92.00 94.90 92.00 2,188,800 94.30 29.39
01-12-06 91.65 93.30 91.20 1,641,900 92.95 28.97
01-12-05 90.50 91.81 89.75 2,582,700 91.15 28.41
01-12-04 91.20 91.75 90.03 2,386,200 91.50 28.52
01-12-03 90.20 91.79 89.90 2,739,900 91.15 28.41
01-11-30 91.00 92.00 90.60 2,092,800 91.23 28.44
Date Open High Low Vol Cls adjCls
01-11-29 89.80 91.50 89.25 1,782,000 91.16 28.42
01-11-28 89.50 90.90 89.50 2,418,000 90.29 28.14
01-11-27 88.75 90.90 88.50 3,123,600 90.40 28.18
01-11-26 90.00 90.01 88.70 3,115,500 90.00 28.05
01-11-23 88.35 89.75 88.35 710,100 89.24 27.82
01-11-21 88.10 90.00 87.40 2,229,900 88.35 27.54
01-11-20 88.00 89.20 86.80 2,741,400 87.90 27.40
01-11-19 86.00 89.00 85.50 3,158,700 88.17 27.48
01-11-16 85.20 86.35 84.65 2,959,500 85.85 26.76
Date Open High Low Vol Cls adjCls
01-11-15 84.43 84.95 83.45 1,785,300 84.05 26.20
01-11-14 84.50 85.80 83.69 2,266,500 83.93 26.16
01-11-13 82.50 84.99 82.50 2,097,600 84.10 26.22
01-11-12 81.31 83.10 80.01 1,878,600 81.92 25.54
01-11-09 81.75 82.34 80.95 2,519,100 81.06 25.27
01-11-08 80.26 82.88 80.26 2,370,900 81.75 25.48
01-11-07 83.50 83.95 80.10 4,857,000 80.10 24.97
01-11-06 80.96 84.73 80.96 3,017,100 83.49 26.03
01-11-05 80.75 82.50 80.70 3,627,000 80.91 25.22
Date Open High Low Vol Cls adjCls
01-11-02 76.50 81.59 76.50 10,817,400 79.90 24.91
01-11-01 72.90 72.90 69.86 7,809,600 71.61 22.32
01-10-31 75.00 75.00 72.00 3,896,100 72.90 22.72
01-10-30 76.10 76.29 74.10 2,061,300 74.44 23.20
01-10-29 76.93 77.03 74.77 2,777,700 76.10 23.72
01-10-26 77.30 77.58 76.50 1,844,100 77.05 24.02
01-10-25 77.40 77.99 76.00 3,420,300 77.30 24.10
01-10-24 78.75 78.85 77.00 3,611,100 77.49 24.15
01-10-23 80.16 80.20 79.00 1,563,900 79.35 24.73
Date Open High Low Vol Cls adjCls
01-10-22 79.90 80.23 78.00 3,226,200 80.09 24.97
01-10-19 79.85 80.40 78.80 2,395,800 80.04 24.95
01-10-18 83.00 83.50 79.75 2,656,500 80.38 25.06
01-10-17 84.75 84.80 82.00 2,160,000 83.49 26.03
01-10-16 83.90 85.20 83.45 1,282,800 84.67 26.39
01-10-15 83.00 83.98 82.31 1,601,100 83.53 26.04
01-10-12 84.11 84.15 81.99 2,136,600 83.19 25.93
01-10-11 85.03 85.94 84.10 1,784,700 84.10 26.22
01-10-10 84.90 85.40 83.74 1,432,800 84.95 26.48
Date Open High Low Vol Cls adjCls
01-10-09 82.00 84.40 81.87 2,048,100 84.10 26.22
01-10-08 84.81 84.81 82.00 1,992,000 82.40 25.69
01-10-05 85.25 85.50 82.43 2,116,800 84.80 26.43
01-10-04 85.20 85.40 84.00 1,430,400 84.75 26.42
01-10-03 83.15 85.75 82.80 2,853,600 84.70 26.40
01-10-02 82.90 83.20 82.50 2,127,900 83.15 25.92
01-10-01 83.50 84.00 81.50 3,025,800 82.92 25.85
01-09-28 81.00 83.00 80.41 3,615,300 82.95 25.86
01-09-27 80.24 80.30 79.50 4,836,900 80.15 24.98
Date Open High Low Vol Cls adjCls
01-09-26 77.60 80.20 77.41 5,119,200 79.99 24.93
01-09-25 77.95 77.95 75.50 6,541,200 77.58 24.18
01-09-24 79.95 80.35 77.20 4,546,200 78.03 24.32
01-09-21 80.93 81.40 78.76 4,472,400 79.90 24.91
01-09-20 83.75 84.07 81.90 3,443,100 82.35 25.67
01-09-19 86.75 86.90 84.52 4,032,900 85.25 26.57
01-09-18 85.50 87.10 85.30 2,670,900 86.64 27.01
01-09-17 87.00 87.01 84.35 4,147,500 85.51 26.65
01-09-10 86.24 89.40 86.20 2,173,500 88.77 27.67
Date Open High Low Vol Cls adjCls
01-09-07 89.00 89.00 86.00 3,046,200 86.55 26.88
01-09-06 90.65 91.00 89.50 1,552,200 89.85 27.90
01-09-05 91.20 91.51 89.45 1,676,100 90.71 28.17
01-09-04 90.10 91.84 90.00 1,932,900 91.20 28.32
01-08-31 91.20 91.48 90.00 1,671,900 90.00 27.95
01-08-30 91.35 91.85 90.70 1,684,500 91.00 28.26
01-08-29 91.30 92.35 91.08 1,886,400 91.44 28.40
01-08-28 90.70 91.35 90.51 1,722,600 91.00 28.26
01-08-27 89.60 91.10 89.32 1,643,100 90.46 28.09
Date Open High Low Vol Cls adjCls
01-08-24 91.61 91.61 89.75 1,962,000 90.07 27.97
01-08-23 90.70 91.85 90.20 1,672,500 91.61 28.45
01-08-22 90.01 91.50 89.55 1,346,700 91.16 28.31
01-08-21 90.00 91.28 90.00 1,446,300 90.01 27.95
01-08-20 90.00 90.38 89.95 1,029,000 90.05 27.97
01-08-17 90.27 90.40 89.90 1,230,900 90.17 28.00
01-08-16 90.00 90.69 89.71 1,558,200 90.52 28.11
01-08-15 89.68 90.85 89.50 1,624,200 90.10 27.98
01-08-14 88.30 89.95 88.30 1,625,100 89.68 27.85
Date Open High Low Vol Cls adjCls
01-08-13 90.50 90.88 88.50 1,953,300 88.50 27.48
01-08-10 89.15 90.75 88.81 1,908,000 89.85 27.90
01-08-09 89.60 90.09 88.27 2,529,600 89.15 27.69
01-08-08 89.55 90.29 89.40 2,286,600 89.76 27.88
01-08-07 89.52 90.45 89.34 3,072,900 89.89 27.92
01-08-06 88.50 89.94 88.50 2,898,900 89.51 27.80
01-08-03 88.31 88.75 88.31 3,955,200 88.60 27.52
01-08-02 86.65 88.50 86.50 7,308,300 88.31 27.43
01-08-01 88.20 89.90 86.48 17,213,100 86.65 26.91
Date Open High Low Vol Cls adjCls
01-07-31 101.13 102.20 100.00 3,835,500 100.31 31.15
01-07-30 99.65 103.90 99.25 2,090,700 101.12 31.40
01-07-27 99.20 100.19 98.21 1,509,000 99.59 30.93
01-07-26 97.30 99.49 97.11 1,610,100 99.41 30.87
01-07-25 97.00 98.15 96.00 1,645,200 97.84 30.39
01-07-24 98.60 100.00 97.50 1,811,100 98.23 30.51
01-07-23 99.90 100.32 98.90 1,032,900 99.10 30.78
01-07-20 101.72 102.08 99.83 1,656,000 99.95 31.04
01-07-19 101.45 102.40 100.80 1,260,900 101.72 31.59
Date Open High Low Vol Cls adjCls
01-07-18 100.50 101.75 100.10 2,233,500 101.50 31.52
01-07-17 100.25 101.44 99.80 2,483,400 100.30 31.15
01-07-16 100.80 100.95 99.60 2,466,300 100.35 31.16
01-07-13 99.50 102.72 99.40 5,396,700 99.80 30.99
01-07-12 95.50 96.81 94.51 2,102,700 96.51 29.97
01-07-11 94.20 96.00 93.80 2,133,000 94.76 29.43
01-07-10 94.50 94.50 93.81 2,141,400 93.89 29.16
01-07-09 93.20 94.50 92.92 1,551,600 94.42 29.32
01-07-06 94.40 94.95 93.10 2,148,000 93.20 28.94
Date Open High Low Vol Cls adjCls
01-07-05 95.82 95.82 94.23 2,497,200 94.60 29.38
01-07-03 95.87 96.50 95.63 801,900 95.82 29.76
01-07-02 95.65 96.20 95.11 1,304,400 95.47 29.65
01-06-29 95.30 96.39 94.50 3,793,500 95.82 29.76
01-06-28 95.00 97.61 95.00 2,560,500 95.50 29.66
01-06-27 94.05 95.85 94.05 1,721,100 95.01 29.51
01-06-26 93.55 95.40 93.30 2,019,600 94.00 29.19
01-06-25 94.45 95.30 93.55 1,518,000 93.55 29.05
01-06-22 94.50 95.16 94.21 1,441,800 94.50 29.35
Date Open High Low Vol Cls adjCls
01-06-21 93.55 95.80 93.55 2,042,100 94.80 29.44
01-06-20 92.70 94.60 92.70 1,980,000 93.55 29.05
01-06-19 93.00 93.80 92.50 1,097,400 92.65 28.77
01-06-18 92.60 93.45 92.31 1,456,800 92.83 28.83
01-06-15 91.00 92.57 91.00 3,367,200 92.25 28.65
01-06-14 94.56 94.56 92.30 1,810,500 92.40 28.70
01-06-13 95.30 96.85 95.05 1,702,800 95.10 29.53
01-06-12 94.06 95.25 93.30 2,148,900 95.09 29.53
01-06-11 94.95 95.45 94.01 1,545,000 94.05 29.21
Date Open High Low Vol Cls adjCls
01-06-08 94.50 95.29 94.00 1,132,800 94.81 29.44
01-06-07 93.55 94.50 92.86 2,140,500 94.01 29.10
01-06-06 92.75 93.40 92.43 3,249,600 93.35 28.89
01-06-05 92.85 93.29 91.74 3,735,900 92.50 28.63
01-06-04 92.50 93.25 92.32 2,541,900 93.25 28.86
01-06-01 94.48 94.48 92.60 2,483,400 93.25 28.86
01-05-31 93.04 95.20 92.15 2,846,700 94.47 29.24
01-05-30 93.00 94.00 92.00 2,212,500 93.03 28.79
01-05-29 92.00 94.05 91.66 2,031,000 93.99 29.09
Date Open High Low Vol Cls adjCls
01-05-25 93.65 93.66 91.39 3,220,500 92.00 28.47
01-05-24 93.00 94.48 93.00 2,928,600 93.96 29.08
01-05-23 94.85 94.85 93.20 2,050,200 93.50 28.94
01-05-22 94.89 96.30 93.50 1,710,300 94.50 29.25
01-05-21 93.95 95.64 93.80 2,806,500 94.89 29.37
01-05-18 93.99 94.40 93.45 2,997,600 93.71 29.00
01-05-17 94.75 94.90 93.07 6,776,400 93.99 29.09
01-05-16 93.10 96.60 93.10 3,137,700 96.15 29.76
01-05-15 92.79 94.01 91.85 2,882,400 93.35 28.89
Date Open High Low Vol Cls adjCls
01-05-14 93.25 93.80 91.40 2,904,900 92.79 28.72
01-05-11 90.59 93.40 90.59 4,610,700 93.00 28.78
01-05-10 92.00 92.37 90.10 4,873,500 90.59 28.04
01-05-09 89.00 92.00 88.96 5,984,400 92.00 28.47
01-05-08 89.00 89.50 88.15 4,443,000 89.00 27.55
01-05-07 89.35 90.30 87.76 4,136,100 87.84 27.19
01-05-04 89.99 91.00 88.16 9,839,400 89.50 27.70
01-05-03 91.05 92.07 88.81 11,997,600 89.80 27.79
01-05-02 97.00 97.25 91.50 21,155,700 92.85 28.74
Date Open High Low Vol Cls adjCls
01-05-01 106.00 109.25 105.66 2,096,100 108.70 33.64
01-04-30 106.50 107.89 106.34 2,581,200 106.70 33.02
01-04-27 105.50 107.02 105.00 3,396,900 107.00 33.12
01-04-26 101.00 104.50 99.10 3,102,600 102.75 31.80
01-04-25 98.50 100.78 97.50 5,102,100 99.53 30.81
01-04-24 100.60 100.95 97.70 3,270,900 97.82 30.28
01-04-23 101.40 102.30 100.45 1,476,000 100.60 31.14
01-04-20 100.75 101.40 100.25 3,227,700 100.90 31.23
01-04-19 100.70 101.45 100.30 3,007,500 100.85 31.21
Date Open High Low Vol Cls adjCls
01-04-18 100.50 101.47 99.85 4,104,300 100.63 31.15
01-04-17 100.45 100.89 98.78 4,218,000 100.15 31.00
01-04-16 101.00 102.00 99.70 2,707,200 100.00 30.95
01-04-12 100.50 103.00 100.15 2,925,300 101.32 31.36
01-04-11 102.00 102.00 99.98 3,583,500 100.85 31.21
01-04-10 100.30 102.50 99.55 5,471,700 102.00 31.57
01-04-09 103.82 104.34 102.44 1,907,700 103.90 32.16
01-04-06 105.50 107.20 102.90 1,735,200 104.32 32.29
01-04-05 106.00 106.98 103.75 3,089,400 106.50 32.96
Date Open High Low Vol Cls adjCls
01-04-04 104.20 106.18 103.25 2,401,800 105.10 32.53
01-04-03 105.60 106.49 104.55 2,250,000 104.82 32.44
01-04-02 107.25 110.32 106.30 3,123,000 106.57 32.98
01-03-30 107.00 109.32 105.97 2,833,800 107.36 33.23
01-03-29 101.10 106.11 100.64 3,287,400 105.35 32.61
01-03-28 103.70 103.95 99.50 4,301,700 100.30 31.04
01-03-27 104.25 105.80 104.25 2,382,900 104.80 32.44
01-03-26 103.75 106.75 103.75 1,745,400 105.03 32.51
01-03-23 101.00 105.00 100.52 2,343,000 103.01 31.88
Date Open High Low Vol Cls adjCls
01-03-22 103.60 103.60 99.30 5,309,700 100.39 31.07
01-03-21 104.55 107.25 103.40 3,559,200 103.57 32.06
01-03-20 108.50 109.33 105.50 1,840,500 105.50 32.65
01-03-19 107.30 109.11 105.03 2,903,700 108.75 33.66
01-03-16 109.00 111.42 105.36 2,951,700 106.78 33.05
01-03-15 109.25 111.20 109.15 1,963,200 111.05 34.37
01-03-14 109.00 109.99 107.90 2,521,500 108.65 33.63
01-03-13 110.69 111.10 107.55 3,786,000 110.80 34.29
01-03-12 111.80 112.72 110.60 2,574,600 110.84 34.31
Date Open High Low Vol Cls adjCls
01-03-09 112.30 112.95 111.65 2,375,700 112.00 34.66
01-03-08 110.03 113.00 110.02 1,926,600 112.45 34.70
01-03-07 109.75 111.00 109.53 2,210,700 110.02 33.95
01-03-06 110.33 111.50 109.34 1,387,200 110.40 34.07
01-03-05 111.00 111.00 108.89 3,251,100 110.32 34.05
01-03-02 108.75 115.90 108.75 2,619,000 112.42 34.70
01-03-01 109.00 111.75 106.50 2,941,200 109.95 33.93
01-02-28 111.70 111.70 109.05 2,482,500 109.67 33.85
01-02-27 106.10 112.00 106.10 3,381,300 110.86 34.21
Date Open High Low Vol Cls adjCls
01-02-26 102.50 106.74 102.50 2,605,500 106.10 32.75
01-02-23 106.75 107.30 101.00 3,132,000 102.20 31.54
01-02-22 106.30 106.60 104.50 3,613,200 106.00 32.71
01-02-21 106.30 106.95 104.50 2,320,200 105.57 32.58
01-02-20 108.68 109.50 105.25 3,260,700 106.30 32.81
01-02-16 108.24 109.62 108.06 1,983,900 108.63 33.53
01-02-15 108.75 108.85 106.85 3,581,400 108.24 33.41
01-02-14 112.15 113.10 107.15 3,594,600 108.00 33.33
01-02-13 113.50 113.73 111.70 3,161,400 112.55 34.74
Date Open High Low Vol Cls adjCls
01-02-12 115.00 115.00 111.55 6,195,300 113.20 34.94
01-02-09 121.00 121.00 105.00 12,273,900 110.75 34.18
01-02-08 119.80 122.40 118.10 2,685,900 120.89 37.31
01-02-07 119.50 122.62 119.40 2,404,200 119.80 36.97
01-02-06 121.00 121.00 117.32 1,595,700 117.48 36.26
01-02-05 120.25 123.25 119.55 2,265,900 121.51 37.50
01-02-02 116.90 119.20 116.90 3,513,000 118.50 36.57
01-02-01 111.15 115.20 110.90 3,767,700 114.00 35.18
01-01-31 114.10 114.10 109.14 3,431,400 111.15 34.30
Date Open High Low Vol Cls adjCls
01-01-30 115.00 115.00 112.00 2,455,200 114.09 35.21
01-01-29 123.00 123.25 116.50 1,943,100 116.50 35.95
01-01-26 118.76 122.45 118.76 2,338,200 121.25 37.42
01-01-25 117.80 120.65 116.87 2,227,800 118.76 36.65
01-01-24 115.00 121.40 115.00 3,143,100 120.48 37.18
01-01-23 114.83 119.54 114.83 2,562,000 117.30 36.20
01-01-22 109.75 116.75 109.75 2,476,200 114.58 35.36
01-01-19 114.28 115.00 107.75 4,893,900 109.50 33.79
01-01-18 114.14 115.46 113.85 2,470,200 114.27 35.27
Date Open High Low Vol Cls adjCls
01-01-17 115.25 115.25 113.75 2,775,000 114.14 35.23
01-01-16 114.00 117.40 113.55 3,623,700 115.25 35.57
01-01-12 116.35 116.35 111.80 2,668,500 115.20 35.55
01-01-11 122.25 122.65 114.75 1,848,900 116.39 35.92
01-01-10 119.80 123.25 119.80 3,167,100 122.75 37.88
01-01-09 119.00 120.30 118.60 2,666,400 119.80 36.97
01-01-08 117.50 120.20 115.47 1,925,100 118.95 36.71
01-01-05 114.90 120.10 112.75 4,346,400 115.00 35.49
01-01-04 127.00 127.00 113.00 5,146,800 114.00 35.18
Date Open High Low Vol Cls adjCls
01-01-03 128.10 130.86 127.25 2,882,400 128.50 39.66
01-01-02 133.30 134.95 127.85 1,867,800 128.41 39.63
00-12-29 135.00 136.75 132.30 1,589,700 132.30 40.83
00-12-28 131.70 135.00 130.80 2,503,500 135.00 41.66
00-12-27 130.00 134.50 129.00 1,582,800 132.70 40.95
00-12-26 130.50 132.65 130.02 1,066,200 131.31 40.53
00-12-22 127.11 132.50 127.10 2,330,100 131.45 40.57
00-12-21 126.75 128.50 124.95 2,205,000 127.11 39.23
00-12-20 119.94 128.35 119.00 3,470,100 127.64 39.39
Date Open High Low Vol Cls adjCls
00-12-19 122.00 122.10 117.30 2,244,600 120.50 37.09
00-12-18 118.55 122.50 118.00 3,527,400 121.78 37.49
00-12-15 118.71 122.10 118.71 4,021,800 119.35 36.74
00-12-14 123.55 123.75 117.10 2,766,600 122.71 37.77
00-12-13 127.38 129.73 122.65 2,441,100 123.52 38.02
00-12-12 127.60 128.69 124.60 2,199,900 127.13 39.13
00-12-11 129.00 132.75 128.50 1,440,300 128.50 39.56
00-12-08 128.55 131.90 127.60 1,776,300 129.25 39.79
00-12-07 129.30 130.95 125.75 1,667,700 128.46 39.54
Date Open High Low Vol Cls adjCls
00-12-06 128.50 131.65 128.50 1,736,400 130.24 40.09
00-12-05 128.00 131.76 128.00 1,944,300 130.35 40.13
00-12-04 127.00 131.50 126.20 1,652,100 127.85 39.36
00-12-01 132.50 133.60 126.95 2,716,800 127.91 39.37
00-11-30 127.00 133.85 126.75 3,777,600 131.75 40.56
00-11-29 120.70 125.58 120.70 1,612,500 124.99 38.48
00-11-28 121.01 123.65 120.75 2,392,500 120.75 37.17
00-11-27 124.50 124.50 119.70 2,478,900 121.00 37.25
00-11-24 122.00 124.60 120.75 1,233,600 123.30 37.96
Date Open High Low Vol Cls adjCls
00-11-22 124.75 124.75 120.40 1,584,900 123.17 37.92
00-11-21 125.00 125.85 123.00 1,749,300 123.93 38.15
00-11-20 124.00 127.50 121.40 2,947,800 126.07 38.81
00-11-17 130.00 132.50 126.70 1,873,200 128.27 39.49
00-11-16 127.42 131.25 127.00 2,128,200 131.25 40.40
00-11-15 126.76 129.90 124.94 2,813,400 127.17 39.15
00-11-14 127.75 127.95 124.39 3,397,500 126.75 39.02
00-11-13 129.14 134.16 126.51 4,513,800 128.00 39.40
00-11-10 122.00 131.00 122.00 3,073,200 129.14 39.75
Date Open High Low Vol Cls adjCls
00-11-09 123.50 127.70 120.40 2,901,900 123.20 37.92
00-11-08 119.70 127.00 118.75 2,873,700 125.02 38.49
00-11-07 116.50 122.06 116.40 2,344,800 119.90 36.91
00-11-06 116.31 119.75 116.31 3,915,900 118.97 36.62
00-11-03 115.50 118.80 115.15 2,673,600 116.09 35.74
00-11-02 120.00 120.00 115.00 2,348,700 115.43 35.53
00-11-01 120.00 120.00 117.00 2,669,100 120.00 36.94
00-10-31 118.55 123.00 118.55 4,608,000 121.95 37.54
00-10-30 114.66 118.85 114.45 4,108,200 118.55 36.49
Date Open High Low Vol Cls adjCls
00-10-27 111.50 115.45 111.50 1,901,100 114.66 35.30
00-10-26 110.00 113.55 109.60 2,703,900 111.50 34.32
00-10-25 108.25 110.10 108.24 1,826,700 109.50 33.71
00-10-24 109.80 113.30 109.66 2,218,500 111.15 34.22
00-10-23 113.90 113.90 109.38 1,578,000 109.77 33.79
00-10-20 113.50 115.10 112.85 1,856,100 113.90 35.06
00-10-19 112.50 114.83 112.50 1,731,900 113.50 34.94
00-10-18 114.50 115.99 113.50 1,923,000 114.91 35.37
00-10-17 115.26 116.25 111.85 2,298,900 115.20 35.46
Date Open High Low Vol Cls adjCls
00-10-16 112.00 115.85 111.63 2,661,300 115.25 35.48
00-10-13 110.76 112.75 110.60 1,991,100 112.75 34.71
00-10-12 112.00 112.25 109.65 3,466,500 110.76 34.10
00-10-11 109.50 112.20 109.12 2,345,400 112.05 34.49
00-10-10 109.26 112.70 108.65 2,466,600 110.50 34.02
00-10-09 109.95 110.74 109.03 1,554,000 109.26 33.63
00-10-06 114.75 115.65 109.95 3,176,100 109.95 33.85
00-10-05 107.75 112.48 107.75 2,295,000 112.43 34.61
00-10-04 109.00 109.98 107.10 2,760,000 107.80 33.18
Date Open High Low Vol Cls adjCls
00-10-03 108.50 108.50 106.12 2,183,400 107.00 32.94
00-10-02 104.40 109.54 104.05 3,239,400 108.76 33.48
00-09-29 103.00 106.00 103.00 3,167,400 104.40 32.14
00-09-28 103.00 103.75 101.25 3,472,200 103.75 31.94
00-09-27 96.00 104.00 95.75 3,861,900 102.35 31.51
00-09-26 97.00 97.00 93.88 3,801,000 95.75 29.47
00-09-25 94.00 94.70 92.75 3,018,300 94.15 28.98
00-09-22 90.25 93.19 90.00 2,518,800 92.81 28.57
00-09-21 89.75 90.88 88.25 2,266,800 89.00 27.40
Date Open High Low Vol Cls adjCls
00-09-20 88.75 88.88 86.87 2,820,300 88.00 27.09
00-09-19 88.00 89.38 87.75 3,059,100 88.69 27.30
00-09-18 91.00 91.13 87.31 2,472,300 88.13 27.13
00-09-15 93.25 93.25 91.00 3,795,000 91.00 28.01
00-09-14 91.75 94.00 91.63 2,061,300 93.25 28.71
00-09-13 91.00 91.37 90.50 2,705,400 91.19 28.07
00-09-12 92.50 93.13 90.75 2,176,200 90.75 27.94
00-09-11 89.87 92.56 89.87 2,243,100 91.94 28.30
00-09-08 90.50 91.00 89.00 3,261,900 89.94 27.69
Date Open High Low Vol Cls adjCls
00-09-07 95.25 95.44 92.50 2,042,400 92.50 28.38
00-09-06 95.25 96.00 94.94 1,425,300 95.12 29.18
00-09-05 94.13 95.87 94.06 2,019,000 95.09 29.17
00-09-01 97.31 97.31 93.19 2,033,100 94.13 28.88
00-08-31 98.00 98.12 97.25 2,301,600 97.27 29.84
00-08-30 98.00 98.87 97.75 1,408,800 98.06 30.09
00-08-29 98.87 99.00 97.81 2,214,000 98.38 30.18
00-08-28 97.37 99.81 97.37 1,948,200 99.13 30.41
00-08-25 98.00 98.00 97.06 925,200 97.37 29.87
Date Open High Low Vol Cls adjCls
00-08-24 96.75 98.38 96.75 1,637,400 97.31 29.86
00-08-23 101.94 102.75 98.38 2,047,200 98.63 30.26
00-08-22 100.75 102.19 100.25 1,738,200 101.31 31.08
00-08-21 101.19 101.25 99.75 1,469,700 100.75 30.91
00-08-18 102.00 102.25 101.19 1,672,500 101.19 31.04
00-08-17 102.62 104.63 102.00 1,538,100 102.00 31.29
00-08-16 104.25 104.94 102.81 2,241,900 102.81 31.54
00-08-15 104.00 104.94 103.00 2,048,400 103.00 31.60
00-08-14 105.00 105.44 104.00 2,560,800 104.00 31.91
Date Open High Low Vol Cls adjCls
00-08-11 102.06 105.94 102.06 1,322,400 105.19 32.27
00-08-10 102.75 103.50 101.75 1,305,000 101.81 31.24
00-08-09 102.50 102.50 100.56 1,588,200 101.63 31.18
00-08-08 101.94 103.75 100.56 2,121,600 103.25 31.68
00-08-07 100.31 102.25 100.13 2,893,800 102.19 31.35
00-08-04 97.31 101.50 97.13 4,168,200 100.31 30.78
00-08-03 96.00 97.94 95.00 4,035,000 97.25 29.84
00-08-02 95.50 97.94 95.50 4,922,400 96.56 29.63
00-08-01 98.87 101.31 98.87 1,478,100 101.25 31.06
Date Open High Low Vol Cls adjCls
00-07-31 99.75 100.44 99.38 2,063,700 99.88 30.64
00-07-28 99.88 99.88 97.75 1,552,800 98.25 30.14
00-07-27 99.50 100.75 98.56 2,474,400 100.00 30.68
00-07-26 97.00 98.03 96.75 3,368,400 98.00 30.07
00-07-25 96.00 97.37 95.56 1,532,700 96.94 29.74
00-07-24 97.00 97.00 95.56 1,274,400 96.13 29.49
00-07-21 98.31 98.44 97.00 1,117,200 97.06 29.78
00-07-20 96.94 98.69 96.88 1,325,400 98.31 30.16
00-07-19 98.25 98.63 96.88 1,458,300 96.94 29.74
Date Open High Low Vol Cls adjCls
00-07-18 98.75 99.00 96.75 4,010,700 98.06 30.09
00-07-17 99.62 101.63 99.00 2,306,100 101.47 31.13
00-07-14 100.81 100.81 99.75 3,087,900 99.75 30.60
00-07-13 102.00 102.25 100.56 2,595,600 101.06 31.01
00-07-12 100.50 103.06 100.34 3,060,600 102.88 31.56
00-07-11 100.00 101.44 99.50 3,273,300 99.81 30.62
00-07-10 98.00 99.94 98.00 3,552,600 99.94 30.66
00-07-07 97.37 100.19 97.37 2,597,100 99.69 30.58
00-07-06 95.06 98.12 94.44 2,110,500 97.13 29.80
Date Open High Low Vol Cls adjCls
00-07-05 94.88 96.69 94.50 2,010,900 95.00 29.15
00-07-03 94.00 94.88 92.63 1,018,200 94.88 29.11
00-06-30 96.75 97.31 93.48 4,329,000 93.50 28.69
00-06-29 95.87 99.50 95.87 2,877,600 97.63 29.95
00-06-28 94.63 96.38 94.37 2,744,100 96.20 29.52
00-06-27 93.69 94.19 93.31 2,062,200 94.06 28.86
00-06-26 93.75 94.69 93.25 1,855,800 93.69 28.74
00-06-23 93.00 95.38 93.00 3,650,700 93.50 28.69
00-06-22 93.13 94.25 92.12 2,506,800 93.44 28.67
Date Open High Low Vol Cls adjCls
00-06-21 94.00 94.37 93.31 2,423,400 93.56 28.70
00-06-20 95.56 97.75 95.44 3,333,600 95.87 29.41
00-06-19 92.00 96.13 92.00 2,586,900 95.50 29.30
00-06-16 93.62 95.19 92.00 3,629,100 92.00 28.23
00-06-15 93.81 94.63 92.69 2,341,500 94.25 28.92
00-06-14 93.94 94.75 93.06 3,586,500 93.88 28.80
00-06-13 91.75 95.38 90.56 3,112,200 94.06 28.86
00-06-12 88.63 91.37 88.63 2,408,700 90.75 27.84
00-06-09 87.00 89.44 87.00 1,606,800 88.50 27.15
Date Open High Low Vol Cls adjCls
00-06-08 86.63 87.31 85.50 1,656,900 86.75 26.61
00-06-07 85.50 87.38 85.13 1,828,800 86.25 26.37
00-06-06 87.25 87.31 83.75 2,046,600 84.50 25.83
00-06-05 90.00 90.19 87.81 1,951,800 87.88 26.86
00-06-02 89.38 90.25 88.88 2,250,600 89.38 27.32
00-06-01 88.13 88.19 86.63 2,561,700 87.44 26.73
00-05-31 88.44 89.94 88.06 1,638,000 88.81 27.15
00-05-30 87.00 88.69 85.75 1,545,600 88.69 27.11
00-05-26 88.13 88.88 87.19 1,178,100 87.75 26.82
Date Open High Low Vol Cls adjCls
00-05-25 89.63 89.94 88.13 2,003,400 89.25 27.28
00-05-24 89.87 90.88 88.63 2,984,100 89.63 27.40
00-05-23 88.94 89.94 86.87 2,666,700 89.94 27.49
00-05-22 86.87 89.75 86.44 2,984,700 88.94 27.19
00-05-19 86.75 87.81 85.50 2,181,300 86.63 26.48
00-05-18 84.00 86.56 84.00 1,863,000 86.50 26.44
00-05-17 84.00 85.00 83.00 2,050,800 83.87 25.64
00-05-16 84.00 86.00 83.75 2,522,100 84.13 25.72
00-05-15 78.50 84.00 78.50 3,345,300 82.13 25.11
Date Open High Low Vol Cls adjCls
00-05-12 77.75 80.19 77.38 1,813,200 78.97 24.14
00-05-11 76.50 78.38 76.25 2,676,900 76.50 23.39
00-05-10 77.75 77.75 75.50 1,824,600 76.00 23.23
00-05-09 78.25 80.00 77.50 2,468,700 77.75 23.77
00-05-08 76.19 79.31 76.19 2,167,800 78.81 24.09
00-05-05 76.63 77.50 75.56 2,553,000 75.94 23.21
00-05-04 76.00 77.56 75.25 2,892,600 76.75 23.46
00-05-03 74.00 76.50 73.37 3,910,500 74.12 22.66
00-05-02 77.50 77.56 74.87 4,949,700 75.00 22.93
Date Open High Low Vol Cls adjCls
00-05-01 79.50 79.50 78.31 2,261,100 78.94 24.13
00-04-28 78.00 79.75 76.63 2,165,700 79.75 24.38
00-04-27 81.19 81.56 78.50 1,970,100 79.50 24.30
00-04-26 82.00 82.50 80.25 1,434,000 81.44 24.90
00-04-25 83.38 83.44 81.00 1,643,400 81.94 25.05
00-04-24 82.25 83.75 81.25 2,173,500 83.75 25.60
00-04-20 78.75 83.38 78.75 2,232,000 82.37 25.18
00-04-19 79.00 80.75 77.75 1,938,300 79.50 24.30
00-04-18 80.94 81.75 80.00 1,681,200 81.31 24.86
Date Open High Low Vol Cls adjCls
00-04-17 80.94 82.44 79.75 2,503,200 80.94 24.74
00-04-14 84.31 84.31 79.94 2,448,600 80.69 24.67
00-04-13 84.75 85.75 83.56 2,382,600 84.81 25.93
00-04-12 84.00 86.50 83.63 1,967,400 84.75 25.91
00-04-11 83.00 86.94 82.56 3,510,900 84.50 25.83
00-04-10 77.38 82.13 77.31 2,366,400 80.81 24.70
00-04-07 79.56 80.50 77.00 1,594,200 77.19 23.60
00-04-06 79.00 81.25 78.38 2,245,500 79.81 24.40
00-04-05 78.00 79.94 77.94 2,100,000 79.19 24.21
Date Open High Low Vol Cls adjCls
00-04-04 80.00 80.00 76.00 3,024,300 78.00 23.84
00-04-03 76.50 80.63 76.50 1,917,300 80.00 24.46
00-03-31 77.00 79.37 75.75 2,644,500 75.75 23.16
00-03-30 74.38 79.00 73.88 2,853,300 77.94 23.83
00-03-29 72.81 75.13 72.62 2,711,700 74.12 22.66
00-03-28 75.00 75.25 72.81 3,882,000 72.81 22.26
00-03-27 76.25 77.00 75.00 2,939,100 75.69 23.14
00-03-24 73.37 77.00 73.00 2,950,500 76.25 23.31
00-03-23 71.50 75.31 71.00 2,940,300 73.13 22.35
Date Open High Low Vol Cls adjCls
00-03-22 69.88 72.88 69.13 3,951,900 71.44 21.84
00-03-21 65.12 70.19 65.12 4,385,100 70.19 21.46
00-03-20 62.87 65.44 62.87 3,829,500 65.00 19.87
00-03-17 64.50 65.19 60.75 7,118,400 63.06 19.28
00-03-16 65.06 67.00 64.69 5,715,600 66.00 20.18
00-03-15 61.44 65.75 61.44 3,482,100 65.06 19.89
00-03-14 61.44 63.25 61.25 2,429,700 61.37 18.76
00-03-13 63.62 63.62 61.06 2,540,400 61.19 18.70
00-03-10 64.25 64.63 63.25 2,055,600 63.75 19.49
Date Open High Low Vol Cls adjCls
00-03-09 64.37 64.50 63.31 2,696,400 64.00 19.56
00-03-08 65.25 66.25 64.37 2,284,500 64.69 19.68
00-03-07 67.00 67.00 64.44 3,059,100 65.56 19.95
00-03-06 71.00 71.06 68.12 1,968,600 68.69 20.90
00-03-03 70.31 72.06 70.31 2,567,100 71.25 21.68
00-03-02 72.25 72.31 69.62 2,789,100 70.06 21.32
00-03-01 74.06 74.69 71.87 6,094,200 72.50 22.06
00-02-29 73.25 74.87 73.13 2,886,000 73.81 22.46
00-02-28 72.00 74.00 72.00 3,040,800 73.88 22.48
Date Open High Low Vol Cls adjCls
00-02-25 73.25 74.50 71.75 2,472,600 72.00 21.90
00-02-24 75.00 75.00 73.00 2,919,300 73.00 22.21
00-02-23 75.50 76.50 74.38 3,460,800 75.00 22.82
00-02-22 77.00 77.50 75.25 2,627,400 75.81 23.06
00-02-18 78.00 79.00 76.88 2,943,600 77.00 23.43
00-02-17 79.13 79.88 78.62 2,412,300 79.50 24.19
00-02-16 79.13 79.94 78.75 3,711,900 78.81 23.98
00-02-15 80.00 80.06 78.50 3,453,000 79.31 24.13
00-02-14 80.12 80.12 79.25 1,349,700 79.94 24.32
Date Open High Low Vol Cls adjCls
00-02-11 79.75 80.38 79.50 3,099,600 79.88 24.30
00-02-10 78.00 79.25 77.81 3,891,000 78.88 24.00
00-02-09 76.00 77.50 74.63 5,363,100 77.00 23.43
00-02-08 73.75 75.75 72.62 3,466,800 74.75 22.74
00-02-07 76.25 76.37 75.06 2,143,200 76.25 23.20
00-02-04 75.56 76.06 75.25 2,310,000 75.88 23.08
00-02-03 74.00 75.56 73.13 3,161,400 74.81 22.76
00-02-02 73.00 74.25 72.62 3,341,700 73.75 22.44
00-02-01 72.00 72.88 71.81 1,221,000 71.87 21.87
Date Open High Low Vol Cls adjCls
00-01-31 72.00 72.50 70.31 1,296,000 71.75 21.83
00-01-28 72.00 73.37 71.87 2,543,700 72.56 22.08
00-01-27 73.00 73.75 71.50 1,484,400 72.44 22.04
00-01-26 73.25 74.00 71.87 2,623,200 72.75 22.13
00-01-25 72.75 73.00 71.25 1,553,700 71.50 21.75
00-01-24 74.50 74.50 71.75 1,619,400 71.94 21.89
00-01-21 76.13 76.13 73.19 2,500,200 74.56 22.68
00-01-20 77.63 78.13 75.62 1,741,500 75.94 23.10
00-01-19 79.25 80.25 76.81 2,131,500 77.44 23.56
Date Open High Low Vol Cls adjCls
00-01-18 78.75 80.25 78.00 1,778,400 79.00 24.03
00-01-14 82.63 83.44 80.12 1,855,800 80.63 24.53
00-01-13 82.00 84.88 81.75 1,845,300 84.13 25.59
00-01-12 82.13 82.56 81.88 1,857,900 82.56 25.12
00-01-11 84.00 84.00 82.31 1,678,500 82.44 25.08
00-01-10 84.94 85.63 84.38 2,408,400 84.62 25.75
00-01-07 84.00 85.37 82.94 1,743,300 85.13 25.90
00-01-06 77.81 83.75 77.81 2,016,900 81.56 24.81
00-01-05 77.94 79.63 77.81 1,556,700 77.81 23.67
Date Open High Low Vol Cls adjCls
00-01-04 75.88 78.38 74.87 2,073,000 78.13 23.77
00-01-03 80.31 80.50 77.81 2,089,500 78.44 23.86
99-12-31 79.75 80.75 79.56 535,500 80.56 24.51
99-12-30 79.13 80.38 78.88 1,046,400 79.94 24.32
99-12-29 75.94 79.25 75.69 997,500 78.62 23.92
99-12-28 75.81 76.75 75.62 1,385,700 75.81 23.06
99-12-27 78.44 79.13 75.56 1,185,300 75.81 23.06
99-12-23 78.00 79.06 77.06 1,445,700 78.50 23.88
99-12-22 73.75 77.75 73.75 1,736,700 76.69 23.33
Date Open High Low Vol Cls adjCls
99-12-21 74.94 75.13 73.75 1,571,100 73.75 22.44
99-12-20 75.88 76.00 74.69 1,771,500 75.38 22.84
99-12-17 77.00 77.25 76.00 3,404,100 76.00 23.03
99-12-16 78.75 78.75 77.44 1,696,500 77.81 23.58
99-12-15 78.56 79.63 78.31 1,731,600 79.00 23.94
99-12-14 79.06 79.63 78.31 2,010,900 78.69 23.84
99-12-13 79.37 80.25 78.69 1,862,100 79.19 24.00
99-12-10 80.75 82.00 79.50 1,944,000 79.50 24.09
99-12-09 78.25 80.12 78.25 1,905,900 80.00 24.24
Date Open High Low Vol Cls adjCls
99-12-08 79.75 80.75 78.25 2,781,300 78.25 23.71
99-12-07 81.44 81.44 79.13 2,631,300 79.13 23.98
99-12-06 82.63 83.00 81.00 1,386,600 81.38 24.66
99-12-03 80.75 83.41 80.50 2,756,400 82.88 25.11
99-12-02 81.13 81.50 80.00 2,216,400 80.38 24.36
99-12-01 81.50 81.56 80.87 2,340,600 80.87 24.51
99-11-30 79.88 83.00 79.50 2,822,100 82.25 24.92
99-11-29 79.69 80.19 78.06 2,203,200 80.12 24.28
99-11-26 80.75 80.81 79.00 1,428,900 79.44 24.07
Date Open High Low Vol Cls adjCls
99-11-24 81.13 81.94 80.75 3,654,300 80.75 24.47
99-11-23 84.75 84.81 81.19 2,198,400 81.19 24.60
99-11-22 83.75 85.50 83.69 3,735,300 85.00 25.76
99-11-19 85.25 85.44 83.75 2,241,000 83.75 25.38
99-11-18 86.50 86.56 84.81 2,617,800 85.75 25.98
99-11-17 86.00 87.25 85.50 3,233,100 86.50 26.21
99-11-16 84.50 86.12 84.50 2,094,900 86.12 26.10
99-11-15 83.25 84.25 83.25 1,406,100 83.94 25.43
99-11-12 81.38 84.50 81.25 2,198,100 83.38 25.26
Date Open High Low Vol Cls adjCls
99-11-11 82.50 82.81 80.50 1,815,000 80.50 24.39
99-11-10 83.00 83.00 81.00 1,656,000 81.44 24.68
99-11-09 83.75 84.38 81.50 2,046,000 82.75 25.07
99-11-08 82.50 84.00 82.44 2,204,400 83.19 25.21
99-11-05 81.00 83.50 80.94 3,096,000 82.63 25.04
99-11-04 78.81 80.31 78.75 3,629,100 80.00 24.24
99-11-03 79.00 80.00 78.50 3,262,500 78.69 23.84
99-11-02 80.38 81.19 78.38 5,144,400 78.62 23.83
99-11-01 74.75 74.87 73.00 2,432,700 73.37 22.23
Date Open High Low Vol Cls adjCls
99-10-29 74.00 75.50 73.75 4,003,800 74.75 22.65
99-10-28 70.50 73.06 69.50 3,798,000 72.94 22.10
99-10-27 64.25 67.37 64.25 4,377,300 67.00 20.30
99-10-26 64.75 65.44 63.44 1,871,700 64.13 19.43
99-10-25 65.50 65.81 64.63 1,917,300 64.75 19.62
99-10-22 65.12 66.13 65.12 3,354,000 65.25 19.77
99-10-21 65.63 66.00 63.88 1,677,900 64.88 19.66
99-10-20 65.81 66.44 65.19 1,472,700 65.44 19.83
99-10-19 68.63 68.75 65.75 2,600,700 65.81 19.94
Date Open High Low Vol Cls adjCls
99-10-18 67.50 69.13 67.13 2,538,900 68.38 20.72
99-10-15 69.00 69.06 67.25 2,389,800 67.94 20.59
99-10-14 69.44 71.44 68.81 3,248,100 70.56 21.38
99-10-13 69.13 70.50 68.63 3,570,600 69.44 21.04
99-10-12 70.13 70.13 68.69 5,119,800 69.62 21.10
99-10-11 71.31 71.31 69.38 2,773,800 70.19 21.27
99-10-08 72.19 72.56 70.75 3,423,600 71.31 21.61
99-10-07 73.00 73.00 71.38 4,259,700 72.44 21.95
99-10-06 75.69 76.37 72.56 6,663,000 72.75 22.04
Date Open High Low Vol Cls adjCls
99-10-05 75.50 77.25 74.00 8,144,700 75.56 22.90
99-10-04 77.00 77.75 75.44 4,807,500 75.50 22.88
99-10-01 77.00 79.75 76.37 10,373,100 79.44 24.07
99-09-30 86.75 86.87 74.50 13,987,200 77.75 23.56
99-09-29 86.25 87.25 86.19 1,937,400 87.00 26.36
99-09-28 87.25 87.25 85.37 4,980,000 86.50 26.21
99-09-27 90.13 90.31 88.25 1,978,500 88.25 26.74
99-09-24 91.25 91.69 88.56 3,584,400 90.13 27.31
99-09-23 89.94 91.94 89.94 3,511,500 91.37 27.69
Date Open High Low Vol Cls adjCls
99-09-22 90.13 91.25 89.63 1,757,100 89.75 27.20
99-09-21 89.56 91.13 88.88 1,765,500 89.87 27.23
99-09-20 89.25 90.25 89.12 1,121,700 89.81 27.22
99-09-17 88.19 91.13 88.19 2,326,200 89.50 27.12
99-09-16 87.38 88.88 87.31 1,264,500 88.19 26.72
99-09-15 87.00 89.12 86.25 3,110,700 87.31 26.46
99-09-14 89.63 89.63 87.25 2,504,700 87.38 26.48
99-09-13 91.63 91.63 89.44 1,843,500 89.44 27.10
99-09-10 91.44 92.56 91.13 2,009,400 91.88 27.84
Date Open High Low Vol Cls adjCls
99-09-09 92.50 92.75 90.62 2,268,300 91.44 27.71
99-09-08 93.13 94.37 92.38 2,065,800 93.13 28.22
99-09-07 93.56 94.13 92.94 1,589,400 93.44 28.22
99-09-03 91.00 94.37 90.94 1,505,100 93.81 28.34
99-09-02 91.31 91.37 89.00 2,139,600 90.62 27.37
99-09-01 89.87 91.44 89.87 954,600 91.44 27.62
99-08-31 90.13 91.50 89.81 2,236,800 89.81 27.13
99-08-30 91.25 91.25 90.13 1,558,800 90.13 27.22
99-08-27 91.63 92.75 91.37 1,536,600 92.38 27.90
Date Open High Low Vol Cls adjCls
99-08-26 92.50 93.00 91.50 1,710,600 91.88 27.75
99-08-25 92.06 92.81 91.75 1,984,800 92.56 27.96
99-08-24 91.50 92.38 91.06 2,067,300 92.06 27.81
99-08-23 89.50 92.19 89.50 1,837,200 92.06 27.81
99-08-20 88.37 90.44 87.88 1,653,000 90.13 27.22
99-08-19 87.31 88.50 85.50 1,823,100 87.88 26.54
99-08-18 89.00 89.00 87.25 2,155,800 87.31 26.37
99-08-17 89.00 89.56 88.50 2,579,100 88.75 26.81
99-08-16 87.75 88.50 86.63 1,247,400 88.19 26.64
Date Open High Low Vol Cls adjCls
99-08-13 86.63 88.13 86.44 1,687,800 88.00 26.58
99-08-12 82.94 85.25 82.81 2,053,500 84.75 25.60
99-08-11 83.00 84.13 82.31 1,854,000 82.69 24.98
99-08-10 83.38 83.75 81.94 1,759,200 83.00 25.07
99-08-09 84.75 85.37 83.31 1,773,300 83.38 25.18
99-08-06 84.50 85.00 84.19 1,956,000 84.81 25.62
99-08-05 83.25 85.50 83.25 4,074,900 84.75 25.60
99-08-04 84.50 85.37 81.13 3,233,700 82.75 24.99
99-08-03 86.75 87.00 81.25 7,170,600 83.63 25.26
Date Open High Low Vol Cls adjCls
99-08-02 88.19 89.63 88.06 1,879,800 89.50 27.03
99-07-30 88.31 89.38 87.62 1,495,800 88.19 26.64
99-07-29 86.87 89.00 86.87 2,391,300 88.25 26.66
99-07-28 88.00 88.56 86.69 1,123,500 87.13 26.32
99-07-27 89.25 90.75 87.88 1,862,400 88.19 26.64
99-07-26 87.38 89.19 87.25 1,195,500 89.06 26.90
99-07-23 89.38 89.87 87.06 722,100 87.50 26.43
99-07-22 90.00 90.69 88.81 1,039,500 89.38 27.00
99-07-21 90.62 91.50 89.56 1,804,200 89.56 27.05
Date Open High Low Vol Cls adjCls
99-07-20 91.25 92.19 90.56 1,239,900 90.75 27.41
99-07-19 92.69 93.75 91.00 1,962,900 91.06 27.51
99-07-16 90.50 92.87 90.44 1,707,300 92.87 28.05
99-07-15 88.25 90.38 88.25 2,438,700 89.94 27.17
99-07-14 87.75 87.75 86.50 1,410,600 87.38 26.39
99-07-13 89.00 89.87 87.62 1,359,300 87.75 26.50
99-07-12 91.25 91.25 89.12 1,736,700 89.25 26.96
99-07-09 91.37 91.94 90.81 1,268,700 91.50 27.64
99-07-08 91.25 92.87 91.06 1,340,700 92.00 27.79
Date Open High Low Vol Cls adjCls
99-07-07 91.06 92.38 90.88 1,751,100 91.50 27.64
99-07-06 92.44 93.25 90.94 2,257,500 91.00 27.49
99-07-02 90.50 92.50 90.38 2,685,000 92.44 27.92
99-07-01 89.38 89.75 88.37 1,340,700 88.88 26.84
99-06-30 88.13 90.75 88.00 2,771,700 89.00 26.88
99-06-29 88.00 88.37 87.81 1,437,600 88.31 26.67
99-06-28 88.00 89.50 87.94 2,978,100 89.00 26.88
99-06-25 88.81 89.12 87.06 1,734,600 87.31 26.37
99-06-24 91.25 91.31 88.25 3,091,500 88.81 26.83
Date Open High Low Vol Cls adjCls
99-06-23 91.13 91.31 90.00 2,142,000 91.06 27.51
99-06-22 93.88 93.94 90.88 2,423,400 91.37 27.60
99-06-21 95.00 95.50 94.56 1,494,000 94.69 28.60
99-06-18 95.94 96.19 95.12 2,774,100 95.50 28.85
99-06-17 97.19 97.19 95.56 2,417,400 95.94 28.98
99-06-16 96.88 97.63 96.62 2,139,000 97.44 29.43
99-06-15 95.50 96.94 95.50 1,508,400 95.94 28.98
99-06-14 93.50 95.50 93.50 1,497,000 95.50 28.85
99-06-11 92.75 93.75 92.56 1,460,100 93.31 28.18
Date Open High Low Vol Cls adjCls
99-06-10 94.75 94.75 92.50 1,725,600 93.00 28.09
99-06-09 95.63 96.19 94.13 1,366,200 94.69 28.60
99-06-08 96.50 96.56 96.00 1,249,800 96.50 29.06
99-06-07 95.87 96.81 95.50 1,334,400 96.62 29.09
99-06-04 94.88 96.00 94.63 1,101,300 96.00 28.91
99-06-03 95.50 95.75 94.63 1,890,300 95.00 28.61
99-06-02 93.31 95.75 93.31 1,825,800 95.00 28.61
99-06-01 93.00 93.75 92.31 2,156,700 93.56 28.17
99-05-28 92.87 93.50 91.88 2,137,800 93.25 28.08
Date Open High Low Vol Cls adjCls
99-05-27 92.25 92.81 91.00 1,838,700 91.06 27.42
99-05-26 94.25 94.31 90.56 2,844,600 92.63 27.89
99-05-25 95.50 97.00 94.25 1,845,000 94.25 28.38
99-05-24 95.00 97.00 94.63 2,106,300 95.69 28.81
99-05-21 94.81 96.00 94.63 1,007,700 95.19 28.66
99-05-20 96.13 97.25 94.13 2,005,200 95.06 28.62
99-05-19 93.50 96.88 93.50 1,427,700 96.50 29.06
99-05-18 91.75 93.88 91.75 1,328,700 92.63 27.89
99-05-17 92.75 93.13 92.00 1,639,500 92.25 27.78
Date Open High Low Vol Cls adjCls
99-05-14 93.50 94.19 92.00 1,750,500 93.25 28.08
99-05-13 94.75 94.94 93.88 1,138,500 94.63 28.49
99-05-12 96.00 96.00 94.25 4,225,500 94.75 28.53
99-05-11 97.25 98.63 94.94 3,060,000 96.25 28.98
99-05-10 94.25 97.63 94.13 2,486,100 97.19 29.26
99-05-07 90.56 93.62 90.56 1,444,200 93.44 28.13
99-05-06 89.87 91.13 89.81 2,181,000 90.62 27.29
99-05-05 88.63 90.56 87.88 1,075,200 90.38 27.21
99-05-04 91.37 92.75 88.50 1,632,900 88.63 26.69
Date Open High Low Vol Cls adjCls
99-05-03 87.50 91.37 87.38 1,737,600 91.37 27.51
99-04-30 88.13 88.25 87.00 1,307,700 87.19 26.25
99-04-29 88.00 88.63 86.38 2,059,800 88.25 26.57
99-04-28 86.87 89.50 86.75 1,517,400 86.75 26.12
99-04-27 87.31 87.69 85.88 1,571,100 86.94 26.18
99-04-26 88.75 88.94 87.38 806,400 87.44 26.33
99-04-23 88.44 89.50 88.13 1,585,500 89.38 26.91
99-04-22 88.50 89.12 86.12 1,983,000 87.94 26.48
99-04-21 90.50 90.69 88.50 1,242,300 89.25 26.87
Date Open High Low Vol Cls adjCls
99-04-20 89.63 90.31 88.37 1,446,000 90.00 27.10
99-04-19 89.75 91.00 89.38 1,431,300 89.38 26.91
99-04-16 88.25 90.13 87.75 1,581,600 89.94 27.08
99-04-15 87.00 89.38 86.87 2,108,400 88.50 26.65
99-04-14 85.63 87.62 85.63 1,518,900 87.00 26.20
99-04-13 85.13 86.12 85.06 1,659,600 85.63 25.78
99-04-12 84.00 85.37 83.50 2,295,600 85.13 25.63
99-04-09 82.13 82.69 81.50 2,882,700 82.69 24.90
99-04-08 84.25 84.25 81.25 2,900,700 82.25 24.77
Date Open High Low Vol Cls adjCls
99-04-07 85.31 86.69 85.31 1,447,500 86.69 26.10
99-04-06 86.87 86.94 85.31 1,511,100 85.44 25.73
99-04-05 85.56 86.94 85.50 2,724,900 86.87 26.16
99-04-01 84.38 85.75 84.25 2,289,300 85.56 25.76
99-03-31 84.19 84.44 83.38 2,735,700 83.81 25.24
99-03-30 85.37 86.19 83.75 1,494,600 84.00 25.29
99-03-29 85.63 86.50 84.69 1,876,800 85.37 25.71
99-03-26 84.25 85.75 83.56 1,797,900 85.63 25.78
99-03-25 84.00 84.50 83.63 2,531,700 84.25 25.37
Date Open High Low Vol Cls adjCls
99-03-24 83.63 84.13 82.88 1,961,400 83.38 25.10
99-03-23 84.25 84.50 83.00 2,246,100 83.69 25.20
99-03-22 81.50 85.50 81.38 2,742,900 85.19 25.65
99-03-19 81.62 82.75 81.00 1,654,500 82.13 24.73
99-03-18 80.50 81.88 80.25 2,241,000 81.25 24.47
99-03-17 82.00 82.00 79.75 2,070,300 80.44 24.22
99-03-16 82.50 82.63 80.50 2,320,800 81.44 24.52
99-03-15 79.94 81.50 79.94 2,282,100 81.44 24.52
99-03-12 79.88 80.63 79.69 1,749,300 80.19 24.15
Date Open High Low Vol Cls adjCls
99-03-11 76.56 79.00 76.44 2,273,400 78.88 23.75
99-03-10 76.00 76.56 75.38 2,965,200 76.44 23.02
99-03-09 77.25 78.25 76.31 2,148,600 76.37 22.91
99-03-08 79.50 79.75 77.25 1,138,500 77.38 23.21
99-03-05 80.00 80.00 78.50 2,232,900 79.75 23.92
99-03-04 78.50 78.50 75.62 3,472,800 76.00 22.79
99-03-03 80.00 80.38 78.31 1,651,200 78.50 23.54
99-03-02 79.63 80.69 79.44 2,071,800 80.00 23.99
99-03-01 78.75 79.50 77.87 1,741,500 79.50 23.84
Date Open High Low Vol Cls adjCls
99-02-26 80.50 80.69 78.00 1,336,500 78.50 23.54
99-02-25 80.50 80.75 79.31 1,645,800 80.25 24.07
99-02-24 81.88 82.50 79.88 2,427,300 81.00 24.29
99-02-23 80.94 81.25 79.00 2,766,300 80.75 24.22
99-02-22 77.00 81.19 76.00 2,402,100 81.13 24.33
99-02-19 75.56 77.44 75.38 2,382,900 77.00 23.09
99-02-18 75.88 76.44 75.50 2,503,200 75.56 22.66
99-02-17 77.00 77.75 74.44 1,591,800 75.06 22.51
99-02-16 77.75 79.13 77.00 1,849,200 77.87 23.36
Date Open High Low Vol Cls adjCls
99-02-12 77.00 78.25 76.00 2,399,700 77.31 23.19
99-02-11 77.00 77.38 76.25 2,183,700 76.88 23.06
99-02-10 74.75 77.87 73.88 2,531,400 76.88 23.06
99-02-09 76.63 76.88 73.56 1,886,100 73.56 22.06
99-02-08 77.00 78.00 76.56 2,538,300 76.63 22.98
99-02-05 77.87 77.87 76.37 1,279,200 76.44 22.93
99-02-04 77.50 78.00 75.75 3,786,000 77.94 23.38
99-02-03 79.50 80.50 78.75 3,159,000 79.00 23.69
99-02-02 81.13 81.13 78.94 1,150,800 80.00 23.99
Date Open High Low Vol Cls adjCls
99-02-01 82.50 82.50 80.69 1,742,700 81.56 24.46
99-01