Capital One Financial Corporation (COF)

78.12
-3.43 (-4.41%)
Exchange
NYQ
Day Range
73.86 - 76.07
52 Week Range
67.73 - 92.10
Open
75.66
Avg. Vol
3,195,770
Market Cap
40.55B
Short ratio
1.83
PE ratio
10.49
PEG Ratio
2.20
Earnings Share
7.08

Capital One Financial Corporation (COF) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 75.68 76.07 73.86 2,810,900 74.32 74.32
15-08-31 77.02 78.11 76.67 2,673,000 77.75 77.75
15-08-28 77.07 77.52 76.75 2,260,400 77.32 77.32
15-08-27 75.81 77.63 75.55 4,708,000 77.36 77.36
15-08-26 73.62 74.91 72.45 3,596,900 74.75 74.75
15-08-25 75.79 75.85 72.20 3,563,000 72.25 72.25
15-08-24 71.79 75.87 67.73 4,289,000 73.53 73.53
15-08-21 78.29 78.82 76.62 4,189,500 76.62 76.62
15-08-20 79.30 79.77 79.01 2,881,100 79.04 79.04
Date Open High Low Vol Cls adjCls
15-08-19 80.66 80.87 79.74 4,634,600 80.12 80.12
15-08-18 81.61 82.08 80.89 2,414,600 81.26 81.26
15-08-17 80.69 81.78 80.50 2,020,200 81.65 81.65
15-08-14 80.33 81.36 80.30 1,960,100 81.27 81.27
15-08-13 80.98 81.42 80.38 2,419,100 80.76 80.76
15-08-12 80.44 80.89 79.13 3,122,100 80.62 80.62
15-08-11 81.71 81.92 80.43 2,540,800 80.87 80.87
15-08-10 81.47 82.67 81.30 2,292,800 82.49 82.49
15-08-07 81.00 81.63 80.27 2,874,100 80.82 80.82
Date Open High Low Vol Cls adjCls
15-08-06 81.54 81.83 80.86 3,196,300 81.14 81.14
15-08-05 81.95 82.22 81.33 3,937,500 81.86 81.46
15-08-04 81.63 81.92 81.26 2,088,400 81.38 80.98
15-08-03 81.46 81.70 80.79 3,392,900 81.63 81.23
15-07-31 81.58 81.60 80.90 3,677,200 81.30 80.90
15-07-30 80.22 81.58 80.11 4,276,500 81.50 81.10
15-07-29 78.94 79.74 78.89 4,626,500 79.62 79.23
15-07-28 79.25 79.25 77.80 7,524,100 78.65 78.27
15-07-27 78.04 79.38 77.95 7,195,600 78.61 78.23
Date Open High Low Vol Cls adjCls
15-07-24 83.54 83.90 78.23 16,800,000 78.86 78.47
15-07-23 91.62 91.80 90.60 2,646,200 90.77 90.33
15-07-22 91.62 92.10 91.28 2,484,000 91.65 91.20
15-07-21 91.42 92.06 91.20 2,522,000 91.71 91.26
15-07-20 91.08 91.85 90.58 2,377,100 91.44 90.99
15-07-17 90.63 91.02 90.27 2,401,100 90.99 90.55
15-07-16 90.65 91.08 90.51 2,067,300 90.96 90.52
15-07-15 89.74 90.56 89.04 2,211,300 90.10 89.66
15-07-14 88.73 89.22 88.58 1,783,800 89.02 88.59
Date Open High Low Vol Cls adjCls
15-07-13 88.53 89.09 88.11 2,058,800 89.03 88.59
15-07-10 87.82 88.08 87.10 1,723,600 87.67 87.24
15-07-09 87.22 87.61 86.70 2,025,700 86.73 86.31
15-07-08 87.39 87.54 86.12 2,361,700 86.21 85.79
15-07-07 87.67 87.96 86.35 2,581,300 87.89 87.46
15-07-06 87.41 88.00 87.25 1,999,400 87.75 87.32
15-07-02 88.72 89.07 88.02 1,903,700 88.32 87.89
15-07-01 89.01 89.01 88.19 2,728,800 88.60 88.17
15-06-30 88.52 88.75 87.71 2,827,500 87.97 87.54
Date Open High Low Vol Cls adjCls
15-06-29 87.87 88.55 87.66 3,131,100 87.75 87.32
15-06-26 89.16 89.32 88.79 3,244,000 89.06 88.62
15-06-25 89.48 90.10 88.52 2,431,700 88.85 88.42
15-06-24 89.31 89.65 89.07 2,153,800 89.09 88.65
15-06-23 89.93 89.99 89.17 1,881,000 89.38 88.94
15-06-22 89.00 89.50 88.96 2,140,900 89.32 88.88
15-06-19 88.15 88.76 88.02 3,614,800 88.42 87.99
15-06-18 88.16 88.65 87.71 2,655,700 88.52 88.09
15-06-17 88.49 88.49 87.71 2,870,300 87.84 87.41
Date Open High Low Vol Cls adjCls
15-06-16 87.37 88.12 87.18 2,250,500 88.07 87.64
15-06-15 86.78 87.59 86.78 2,810,100 87.49 87.06
15-06-12 87.47 87.78 87.12 2,627,500 87.57 87.14
15-06-11 86.99 87.94 86.74 2,939,100 87.66 87.23
15-06-10 85.80 86.99 85.40 4,359,300 86.93 86.51
15-06-09 84.74 85.72 84.59 2,361,700 85.57 85.15
15-06-08 85.08 85.37 84.69 3,476,700 84.94 84.52
15-06-05 83.89 85.01 83.73 3,965,400 84.94 84.52
15-06-04 83.55 84.28 83.05 3,164,000 83.19 82.78
Date Open High Low Vol Cls adjCls
15-06-03 84.00 84.91 83.98 2,221,400 84.30 83.89
15-06-02 83.44 84.30 83.27 2,427,900 83.95 83.54
15-06-01 83.80 84.04 83.13 2,129,300 83.39 82.98
15-05-29 84.38 84.52 83.32 2,473,600 83.56 83.15
15-05-28 84.48 84.72 83.88 1,847,900 84.30 83.89
15-05-27 84.45 85.05 84.11 2,131,700 84.63 84.22
15-05-26 84.98 84.98 83.48 2,833,600 83.95 83.54
15-05-22 84.90 85.36 84.61 1,740,500 85.02 84.60
15-05-21 85.27 85.44 84.80 2,156,300 85.11 84.69
Date Open High Low Vol Cls adjCls
15-05-20 85.25 85.68 84.92 2,119,300 85.35 84.93
15-05-19 84.91 85.55 84.69 2,615,600 85.41 84.99
15-05-18 84.24 84.72 84.00 1,665,600 84.56 84.15
15-05-15 84.63 84.74 83.59 3,146,200 84.03 83.62
15-05-14 84.12 84.50 83.75 2,390,800 84.47 84.06
15-05-13 82.98 83.71 82.72 2,172,300 83.65 83.24
15-05-12 82.89 83.16 82.24 2,438,900 82.91 82.50
15-05-11 83.14 83.66 83.00 2,109,500 83.31 82.90
15-05-08 82.59 83.36 82.16 2,767,400 83.16 82.75
Date Open High Low Vol Cls adjCls
15-05-07 82.16 82.32 81.40 3,150,900 82.02 81.62
15-05-06 82.74 82.99 82.00 3,283,900 82.64 81.84
15-05-05 82.00 83.04 81.94 2,760,800 82.27 81.47
15-05-04 82.00 82.43 81.81 1,934,200 82.26 81.46
15-05-01 81.24 81.99 80.97 2,840,000 81.93 81.14
15-04-30 80.23 80.85 79.82 4,201,200 80.85 80.07
15-04-29 80.60 80.99 79.84 1,899,900 80.36 79.58
15-04-28 80.52 80.92 80.06 1,783,500 80.73 79.95
15-04-27 80.58 81.07 80.30 2,815,700 80.36 79.58
Date Open High Low Vol Cls adjCls
15-04-24 80.09 81.06 79.36 3,780,700 80.44 79.66
15-04-23 81.68 82.34 81.55 2,361,500 81.86 81.07
15-04-22 81.55 81.89 81.04 2,543,200 81.76 80.97
15-04-21 82.50 82.61 81.50 2,294,900 81.53 80.74
15-04-20 82.36 82.64 82.05 1,699,900 82.19 81.39
15-04-17 82.40 82.62 81.82 2,752,600 82.00 81.20
15-04-16 82.62 83.21 82.52 2,373,400 83.01 82.20
15-04-15 81.55 82.96 81.36 3,696,200 82.82 82.02
15-04-14 81.09 81.47 80.77 2,773,800 81.35 80.56
Date Open High Low Vol Cls adjCls
15-04-13 80.61 81.33 80.43 1,644,200 81.09 80.30
15-04-10 80.23 80.66 80.01 2,233,400 80.61 79.83
15-04-09 80.04 80.41 79.62 1,856,800 80.36 79.58
15-04-08 79.66 81.04 79.65 2,564,200 80.19 79.41
15-04-07 79.86 80.28 79.67 2,301,100 79.67 78.90
15-04-06 79.43 80.84 79.14 2,099,300 80.32 79.54
15-04-02 79.64 80.44 79.46 1,968,500 80.31 79.53
15-04-01 78.83 80.04 78.57 3,607,600 79.87 79.10
15-03-31 78.58 79.19 78.45 2,666,700 78.82 78.06
Date Open High Low Vol Cls adjCls
15-03-30 79.19 79.61 79.06 1,962,700 79.20 78.43
15-03-27 78.47 79.02 78.05 2,636,300 78.65 77.89
15-03-26 78.80 78.90 77.89 2,291,100 78.51 77.75
15-03-25 80.18 80.18 78.84 1,918,300 78.84 78.08
15-03-24 80.94 80.96 80.13 2,118,100 80.14 79.36
15-03-23 81.27 81.99 81.18 1,731,500 81.25 80.46
15-03-20 80.97 81.45 80.76 3,649,600 81.13 80.34
15-03-19 81.48 81.59 80.53 2,653,800 80.62 79.84
15-03-18 80.97 81.91 80.51 2,175,900 81.62 80.83
Date Open High Low Vol Cls adjCls
15-03-17 81.00 81.65 80.67 2,201,300 81.50 80.71
15-03-16 80.64 81.77 80.53 2,888,900 81.47 80.68
15-03-13 81.40 81.40 79.27 2,770,500 80.00 79.22
15-03-12 79.04 81.52 79.04 4,562,500 81.45 80.66
15-03-11 78.05 78.53 77.72 2,259,600 78.23 77.47
15-03-10 79.02 79.11 77.70 2,864,700 77.72 76.97
15-03-09 78.87 80.02 78.62 3,048,100 79.84 79.07
15-03-06 79.55 80.71 78.76 3,088,700 78.98 78.21
15-03-05 78.65 78.97 78.20 2,042,100 78.89 78.12
Date Open High Low Vol Cls adjCls
15-03-04 78.95 78.98 78.25 2,340,500 78.65 77.89
15-03-03 79.15 79.42 78.78 2,257,000 79.14 78.37
15-03-02 78.71 79.28 78.27 3,486,400 79.15 78.38
15-02-27 78.86 79.41 78.71 3,329,200 78.71 77.95
15-02-26 79.48 79.97 78.72 2,731,700 79.15 78.38
15-02-25 80.18 80.42 79.55 3,103,800 79.66 78.89
15-02-24 79.84 80.82 79.62 2,225,300 80.50 79.72
15-02-23 80.39 80.39 79.38 2,397,500 80.06 79.28
15-02-20 79.20 80.42 78.57 2,590,500 80.39 79.61
Date Open High Low Vol Cls adjCls
15-02-19 79.39 79.75 79.09 2,190,700 79.42 78.65
15-02-18 79.73 79.99 79.27 2,535,300 79.34 78.57
15-02-17 78.79 80.28 78.77 3,468,600 80.00 79.22
15-02-13 79.39 79.71 78.65 3,216,000 78.88 78.11
15-02-12 78.03 79.64 77.89 3,961,500 79.29 78.52
15-02-11 77.10 77.58 76.90 1,923,300 77.32 76.57
15-02-10 77.42 77.60 76.75 2,063,000 77.06 76.31
15-02-09 75.69 77.04 75.29 2,441,500 76.72 75.98
15-02-06 76.32 77.51 76.07 3,786,500 76.22 75.48
Date Open High Low Vol Cls adjCls
15-02-05 75.45 75.96 75.41 3,303,500 75.78 75.04
15-02-04 75.74 76.08 75.08 3,317,900 75.30 74.27
15-02-03 74.69 75.60 74.54 2,830,800 75.51 74.48
15-02-02 73.70 74.52 72.77 3,552,000 74.42 73.40
15-01-30 74.50 74.91 73.11 4,937,800 73.21 72.21
15-01-29 74.20 75.25 73.90 4,577,700 74.96 73.94
15-01-28 76.66 76.84 74.43 4,404,900 74.45 73.43
15-01-27 77.28 77.58 76.70 3,205,600 76.77 75.72
15-01-26 77.23 78.30 76.50 4,297,900 78.19 77.12
Date Open High Low Vol Cls adjCls
15-01-23 76.63 78.72 76.63 4,822,800 77.60 76.54
15-01-22 76.96 77.16 74.75 7,580,300 76.20 75.16
15-01-21 77.08 77.60 76.60 2,486,600 77.21 76.16
15-01-20 76.63 77.62 76.44 3,296,000 77.39 76.33
15-01-16 76.64 77.21 75.55 4,689,900 76.65 75.60
15-01-15 76.75 78.38 76.64 3,913,300 76.95 75.90
15-01-14 77.44 77.44 75.51 4,149,400 76.75 75.70
15-01-13 79.75 80.04 77.63 3,944,700 78.39 77.32
15-01-12 79.79 80.00 78.65 2,372,100 79.06 77.98
Date Open High Low Vol Cls adjCls
15-01-09 80.90 81.03 79.36 2,741,300 79.37 78.29
15-01-08 80.71 81.39 80.58 2,008,200 80.77 79.67
15-01-07 80.16 80.46 79.71 2,434,100 79.99 78.90
15-01-06 80.73 80.77 78.86 2,929,500 79.09 78.01
15-01-05 81.57 82.16 80.20 2,678,200 80.59 79.49
15-01-02 82.79 83.24 81.73 1,483,200 82.49 81.36
14-12-31 83.83 83.95 82.53 1,523,200 82.55 81.42
14-12-30 83.09 83.72 82.90 2,069,000 83.31 82.17
14-12-29 82.96 83.96 82.83 1,601,200 83.30 82.16
Date Open High Low Vol Cls adjCls
14-12-26 83.38 83.78 83.18 957,600 83.21 82.07
14-12-24 83.57 83.57 83.19 1,040,600 83.23 82.09
14-12-23 83.39 83.77 83.21 1,685,200 83.28 82.14
14-12-22 82.40 82.93 82.08 2,040,800 82.89 81.76
14-12-19 82.46 82.94 81.72 4,057,100 82.43 81.30
14-12-18 80.34 82.17 80.33 4,340,300 82.16 81.04
14-12-17 78.42 79.62 78.15 5,072,400 79.61 78.52
14-12-16 78.87 79.94 77.72 3,887,600 78.23 77.16
14-12-15 80.51 80.51 78.58 4,607,400 79.61 78.52
Date Open High Low Vol Cls adjCls
14-12-12 81.80 82.23 80.15 3,028,100 80.17 79.08
14-12-11 82.58 83.11 82.19 2,138,300 82.38 81.26
14-12-10 83.28 83.60 82.30 4,792,900 82.39 81.27
14-12-09 82.09 83.52 82.09 3,188,700 83.27 82.13
14-12-08 83.17 83.26 82.48 3,581,200 83.20 82.06
14-12-05 82.70 83.26 82.43 2,853,200 82.94 81.81
14-12-04 81.00 82.19 81.00 2,924,000 82.09 80.97
14-12-03 82.05 82.57 81.83 2,333,500 82.18 81.06
14-12-02 82.14 82.80 81.97 1,962,200 82.34 81.22
Date Open High Low Vol Cls adjCls
14-12-01 82.54 82.80 82.17 2,161,000 82.31 81.19
14-11-28 82.62 83.69 82.59 1,161,900 83.20 82.06
14-11-26 82.91 83.00 82.41 1,470,000 82.75 81.62
14-11-25 82.10 82.86 81.99 2,393,700 82.66 81.53
14-11-24 81.58 82.23 81.51 1,767,900 82.10 80.98
14-11-21 81.75 81.91 80.93 2,461,900 81.21 80.10
14-11-20 80.45 81.53 80.22 2,968,000 81.09 79.98
14-11-19 81.40 81.46 80.48 2,173,200 80.64 79.54
14-11-18 81.50 82.03 81.25 2,596,100 81.29 80.18
Date Open High Low Vol Cls adjCls
14-11-17 81.73 81.73 80.37 2,931,000 81.14 80.03
14-11-14 81.41 81.96 81.41 2,458,300 81.76 80.64
14-11-13 82.01 82.33 81.20 2,632,200 81.60 80.49
14-11-12 81.95 82.01 81.26 2,408,300 81.57 80.46
14-11-11 82.23 83.21 81.83 3,543,900 82.18 81.06
14-11-10 82.60 83.30 82.54 2,207,100 83.24 82.10
14-11-07 82.22 83.14 82.00 2,065,100 82.60 81.47
14-11-06 81.60 82.31 81.24 2,413,200 82.08 80.96
14-11-05 82.69 82.79 81.32 3,954,700 81.60 80.19
Date Open High Low Vol Cls adjCls
14-11-04 82.77 82.84 81.84 2,199,400 82.47 81.05
14-11-03 83.00 83.32 82.51 2,061,000 82.67 81.24
14-10-31 82.87 83.07 82.43 2,666,600 82.77 81.34
14-10-30 81.40 82.36 81.21 2,227,400 81.73 80.32
14-10-29 80.83 81.80 80.58 2,509,500 81.29 79.89
14-10-28 79.61 80.80 79.55 2,251,700 80.69 79.30
14-10-27 79.25 79.68 78.86 2,675,700 79.04 77.67
14-10-24 78.65 79.35 78.44 2,289,700 79.27 77.90
14-10-23 78.68 78.92 78.21 2,306,300 78.39 77.04
Date Open High Low Vol Cls adjCls
14-10-22 78.51 78.77 77.80 3,531,500 77.85 76.51
14-10-21 77.29 78.74 76.69 4,667,400 78.70 77.34
14-10-20 76.23 76.73 76.00 4,578,800 76.50 75.18
14-10-17 75.99 76.77 75.08 9,753,000 76.43 75.11
14-10-16 77.85 79.46 77.26 5,980,200 78.53 77.17
14-10-15 79.05 80.19 77.83 7,118,000 79.21 77.84
14-10-14 79.61 80.48 79.54 2,889,600 80.03 78.65
14-10-13 80.23 80.81 79.41 2,987,200 79.48 78.11
14-10-10 81.44 82.14 80.34 2,738,900 80.36 78.97
Date Open High Low Vol Cls adjCls
14-10-09 82.61 83.10 81.33 2,954,700 81.44 80.03
14-10-08 81.11 82.94 80.71 3,370,700 82.76 81.33
14-10-07 81.54 81.81 80.82 3,123,900 80.82 79.42
14-10-06 82.81 82.99 81.82 1,952,600 82.22 80.80
14-10-03 82.08 82.66 82.03 3,397,200 82.28 80.86
14-10-02 80.68 81.50 80.14 2,721,800 81.13 79.73
14-10-01 81.75 81.91 80.57 3,336,100 80.61 79.22
14-09-30 81.94 82.40 81.56 3,460,900 81.62 80.21
14-09-29 80.79 82.03 80.75 3,133,600 81.83 80.42
Date Open High Low Vol Cls adjCls
14-09-26 81.05 81.81 80.88 2,292,000 81.61 80.20
14-09-25 82.27 82.51 81.01 3,232,300 81.01 79.61
14-09-24 82.21 82.52 81.66 2,158,900 82.42 81.00
14-09-23 82.81 83.20 82.04 2,805,900 82.05 80.63
14-09-22 83.93 84.35 83.25 2,112,500 83.29 81.85
14-09-19 84.42 84.66 83.89 4,328,500 84.07 82.62
14-09-18 83.16 83.99 82.97 4,199,200 83.67 82.22
14-09-17 82.48 83.27 82.13 4,075,000 82.88 81.45
14-09-16 81.55 82.49 81.25 2,891,500 82.18 80.76
Date Open High Low Vol Cls adjCls
14-09-15 81.12 81.78 80.92 3,621,100 81.50 80.09
14-09-12 81.12 81.22 80.66 2,949,600 80.94 79.54
14-09-11 81.04 81.34 80.93 2,129,800 81.23 79.83
14-09-10 81.61 82.23 81.20 3,078,700 81.23 79.83
14-09-09 81.99 82.06 81.48 1,945,700 81.52 80.11
14-09-08 82.42 82.78 81.85 1,906,600 82.08 80.66
14-09-05 82.50 82.85 82.14 1,620,600 82.69 81.26
14-09-04 82.68 83.10 82.18 1,892,600 82.50 81.07
14-09-03 82.81 82.93 82.44 2,207,400 82.53 81.10
Date Open High Low Vol Cls adjCls
14-09-02 82.34 82.69 81.87 2,808,900 82.58 81.15
14-08-29 82.05 82.42 81.79 1,897,900 82.06 80.64
14-08-28 81.50 81.79 81.21 1,200,600 81.59 80.18
14-08-27 81.99 82.02 81.69 1,556,800 81.96 80.54
14-08-26 82.13 82.25 81.74 1,458,000 81.80 80.39
14-08-25 81.87 82.66 81.82 2,188,200 82.06 80.64
14-08-22 81.65 82.00 81.20 1,458,800 81.30 79.90
14-08-21 81.21 81.82 80.97 2,863,900 81.69 80.28
14-08-20 80.45 81.02 80.26 2,159,600 80.92 79.52
Date Open High Low Vol Cls adjCls
14-08-19 80.63 80.68 80.42 1,687,500 80.48 79.09
14-08-18 79.87 80.42 79.77 3,003,500 80.42 79.03
14-08-15 80.17 80.24 78.74 2,364,900 79.30 77.93
14-08-14 79.91 80.15 79.63 1,611,100 79.79 78.41
14-08-13 79.64 79.96 79.39 2,594,000 79.88 78.50
14-08-12 78.39 79.42 78.39 2,927,200 79.34 77.97
14-08-11 79.03 79.34 78.59 1,745,100 78.71 77.35
14-08-08 78.12 78.90 77.70 2,279,600 78.88 77.52
14-08-07 78.85 78.92 77.88 2,346,400 78.04 76.69
Date Open High Low Vol Cls adjCls
14-08-06 78.38 79.08 78.25 2,820,900 78.76 77.10
14-08-05 79.71 79.92 78.65 3,695,200 78.79 77.13
14-08-04 79.80 80.22 79.40 5,056,900 80.22 78.53
14-08-01 79.04 80.02 78.87 4,016,700 79.49 77.82
14-07-31 81.11 81.18 79.54 3,243,200 79.54 77.87
14-07-30 81.48 81.80 81.02 2,806,300 81.56 79.85
14-07-29 81.53 81.91 81.18 2,139,100 81.19 79.48
14-07-28 83.11 83.52 81.16 2,386,600 81.53 79.82
14-07-25 82.11 82.52 81.57 2,929,600 81.65 79.93
Date Open High Low Vol Cls adjCls
14-07-24 82.54 82.61 82.17 3,620,000 82.40 80.67
14-07-23 82.33 82.39 81.95 2,851,400 81.99 80.27
14-07-22 81.91 82.39 81.89 3,966,300 82.12 80.39
14-07-21 82.32 82.42 81.78 3,595,400 81.92 80.20
14-07-18 83.68 83.90 82.06 6,368,300 82.29 80.56
14-07-17 84.07 84.28 82.41 4,083,900 82.49 80.76
14-07-16 85.05 85.16 84.06 3,356,700 84.38 82.61
14-07-15 84.39 85.39 84.34 3,029,200 84.90 83.12
14-07-14 84.64 84.90 83.89 2,608,500 84.01 82.24
Date Open High Low Vol Cls adjCls
14-07-11 83.77 84.08 83.32 1,934,500 83.96 82.20
14-07-10 83.04 84.08 82.99 2,401,700 83.69 81.93
14-07-09 84.15 84.95 83.68 2,773,000 84.39 82.62
14-07-08 83.29 83.61 82.89 2,640,700 83.23 81.48
14-07-07 84.31 84.60 83.29 2,501,800 83.57 81.81
14-07-03 84.20 84.98 83.91 2,811,500 84.95 83.16
14-07-02 83.29 83.68 83.15 2,830,400 83.60 81.84
14-07-01 83.12 83.53 82.88 3,252,600 83.02 81.28
14-06-30 83.00 83.08 82.48 2,349,100 82.60 80.86
Date Open High Low Vol Cls adjCls
14-06-27 81.06 83.19 81.06 2,723,100 83.01 81.27
14-06-26 82.25 82.52 81.54 1,977,300 82.49 80.76
14-06-25 82.14 82.59 81.94 2,554,600 82.33 80.60
14-06-24 83.35 83.72 82.42 3,538,400 82.45 80.72
14-06-23 83.18 83.57 82.75 3,117,500 83.49 81.74
14-06-20 82.40 83.89 82.38 6,220,000 83.43 81.68
14-06-19 81.97 82.22 81.34 3,867,100 82.00 80.28
14-06-18 80.82 81.74 80.20 5,820,200 81.65 79.93
14-06-17 80.82 81.55 80.77 5,594,400 80.90 79.20
Date Open High Low Vol Cls adjCls
14-06-16 80.38 81.40 80.15 3,273,000 81.04 79.34
14-06-13 80.91 81.04 80.13 3,259,900 80.47 78.78
14-06-12 80.61 81.26 80.61 2,920,700 80.93 79.23
14-06-11 81.57 81.57 80.30 3,373,700 80.83 79.13
14-06-10 81.81 81.96 81.48 2,537,600 81.71 79.99
14-06-09 81.00 82.32 80.96 3,341,000 81.99 80.27
14-06-06 79.91 80.97 79.78 2,650,900 80.80 79.10
14-06-05 78.90 79.97 78.81 2,088,300 79.82 78.14
14-06-04 78.69 79.28 78.60 2,094,400 79.18 77.52
Date Open High Low Vol Cls adjCls
14-06-03 78.47 79.07 78.11 2,410,700 78.78 77.12
14-06-02 78.92 79.03 78.20 2,454,500 78.63 76.98
14-05-30 78.65 79.24 78.61 2,424,900 78.89 77.23
14-05-29 78.59 78.90 78.17 2,464,100 78.72 77.07
14-05-28 77.98 78.88 77.93 2,939,400 78.55 76.90
14-05-27 77.19 78.20 77.16 2,028,500 77.75 76.12
14-05-23 76.43 77.28 76.43 1,702,000 77.19 75.57
14-05-22 76.50 77.08 76.50 1,936,300 76.65 75.04
14-05-21 75.80 76.79 75.70 1,830,300 76.67 75.06
Date Open High Low Vol Cls adjCls
14-05-20 76.09 76.25 75.33 1,928,600 75.48 73.89
14-05-19 75.70 76.16 75.60 2,264,100 76.10 74.50
14-05-16 76.21 76.28 75.17 3,325,100 75.77 74.18
14-05-15 75.99 76.43 75.35 3,354,500 76.42 74.81
14-05-14 77.28 77.54 76.06 2,620,700 76.17 74.57
14-05-13 77.76 77.97 77.18 2,476,800 77.51 75.88
14-05-12 76.88 77.78 76.88 2,566,500 77.73 76.10
14-05-09 76.21 76.65 76.02 2,750,600 76.43 74.82
14-05-08 76.01 76.90 75.87 3,275,200 76.17 74.57
Date Open High Low Vol Cls adjCls
14-05-07 75.17 76.49 75.17 2,835,900 76.42 74.52
14-05-06 75.33 75.82 74.76 3,497,800 74.98 73.12
14-05-05 75.80 75.86 75.20 3,188,900 75.81 73.93
14-05-02 74.76 75.98 74.45 5,635,000 75.82 73.94
14-05-01 73.90 74.54 73.39 4,774,400 74.53 72.68
14-04-30 73.52 74.02 73.23 4,251,700 73.90 72.06
14-04-29 73.44 73.66 73.21 4,016,100 73.51 71.68
14-04-28 73.81 74.08 72.63 6,126,400 72.95 71.14
14-04-25 74.54 74.74 73.20 3,946,900 73.34 71.52
Date Open High Low Vol Cls adjCls
14-04-24 75.31 75.41 74.55 2,729,400 74.74 72.88
14-04-23 75.06 75.42 74.78 3,376,400 74.92 73.06
14-04-22 75.07 75.74 74.84 4,021,800 75.11 73.24
14-04-21 75.46 75.94 74.93 4,336,400 75.05 73.18
14-04-17 75.59 75.89 74.72 4,794,000 74.89 73.03
14-04-16 75.27 75.55 74.63 3,643,600 75.16 73.29
14-04-15 74.39 75.33 73.56 3,107,700 74.52 72.67
14-04-14 74.87 74.94 73.21 2,979,800 74.06 72.22
14-04-11 73.40 74.83 73.06 2,741,300 74.04 72.20
Date Open High Low Vol Cls adjCls
14-04-10 76.40 76.51 74.07 4,814,300 74.07 72.23
14-04-09 75.84 76.44 75.22 3,582,300 76.34 74.44
14-04-08 75.49 76.10 74.99 3,051,300 75.68 73.80
14-04-07 76.52 76.54 75.04 3,864,000 75.55 73.67
14-04-04 77.76 77.91 76.54 3,008,700 76.70 74.79
14-04-03 77.28 77.68 77.00 2,392,200 77.47 75.54
14-04-02 76.86 77.37 76.55 2,521,100 77.15 75.23
14-04-01 77.33 77.45 76.56 2,171,700 76.78 74.87
14-03-31 76.70 77.55 76.59 2,549,700 77.16 75.24
Date Open High Low Vol Cls adjCls
14-03-28 76.02 76.61 75.66 2,024,000 76.09 74.20
14-03-27 75.58 76.40 75.07 3,924,500 75.88 73.99
14-03-26 75.64 76.09 74.92 2,836,400 74.96 73.10
14-03-25 75.51 75.97 75.10 2,884,100 75.32 73.45
14-03-24 75.51 75.86 74.88 2,245,600 75.20 73.33
14-03-21 75.14 76.93 74.69 6,870,100 75.40 73.53
14-03-20 72.88 74.35 72.83 2,724,800 74.28 72.43
14-03-19 73.64 74.25 72.83 2,864,800 73.11 71.29
14-03-18 73.97 74.03 73.34 1,796,900 73.55 71.72
Date Open High Low Vol Cls adjCls
14-03-17 73.91 73.95 72.84 1,911,100 73.83 71.99
14-03-14 72.53 73.31 72.06 2,321,200 72.19 70.40
14-03-13 74.64 74.77 72.54 2,876,700 72.73 70.92
14-03-12 73.87 74.36 73.74 1,936,400 74.19 72.35
14-03-11 75.52 75.52 74.16 2,075,200 74.36 72.51
14-03-10 74.76 75.29 74.48 1,939,100 75.15 73.28
14-03-07 75.33 75.86 74.73 2,487,000 75.01 73.15
14-03-06 74.51 75.23 74.26 2,879,600 75.03 73.16
14-03-05 73.65 74.60 73.31 2,438,900 74.36 72.51
Date Open High Low Vol Cls adjCls
14-03-04 73.08 73.79 72.64 2,573,000 73.67 71.84
14-03-03 72.69 72.81 71.97 2,040,100 72.24 70.44
14-02-28 72.83 74.07 72.82 2,753,900 73.43 71.60
14-02-27 71.36 72.73 71.22 2,609,400 72.62 70.81
14-02-26 71.18 71.62 70.79 2,298,700 71.33 69.56
14-02-25 71.81 71.86 70.72 3,350,700 71.04 69.27
14-02-24 70.97 72.10 70.97 2,823,400 71.73 69.95
14-02-21 70.84 71.54 70.58 2,969,900 70.97 69.21
14-02-20 70.89 70.99 70.21 2,789,400 70.84 69.08
Date Open High Low Vol Cls adjCls
14-02-19 72.14 72.59 70.90 2,275,300 70.95 69.19
14-02-18 72.68 73.10 72.23 1,850,100 72.42 70.62
14-02-14 72.20 72.54 72.08 1,587,100 72.40 70.60
14-02-13 70.81 72.42 70.81 2,839,800 72.37 70.57
14-02-12 71.40 72.10 71.28 2,378,700 71.66 69.88
14-02-11 71.32 71.88 71.04 3,026,200 71.26 69.49
14-02-10 71.40 71.97 70.91 2,091,900 71.37 69.60
14-02-07 70.12 71.42 70.12 3,471,600 71.40 69.62
14-02-06 68.66 69.98 68.56 2,295,900 69.92 68.18
Date Open High Low Vol Cls adjCls
14-02-05 68.61 68.84 67.86 2,667,900 68.66 66.66
14-02-04 69.12 69.66 68.36 3,110,800 68.72 66.72
14-02-03 70.52 70.61 68.59 3,856,900 68.87 66.86
14-01-31 69.94 70.99 69.72 3,228,800 70.61 68.55
14-01-30 70.61 71.31 70.29 2,205,800 70.96 68.89
14-01-29 70.08 70.92 69.78 2,906,200 69.87 67.84
14-01-28 69.97 71.11 69.93 2,293,300 70.87 68.81
14-01-27 70.55 70.75 69.72 3,277,800 69.95 67.91
14-01-24 71.24 71.78 70.57 3,768,800 70.57 68.51
Date Open High Low Vol Cls adjCls
14-01-23 72.36 72.36 71.06 4,323,900 71.54 69.46
14-01-22 72.69 72.97 72.46 4,125,300 72.65 70.53
14-01-21 72.80 73.14 72.41 6,158,300 72.61 70.50
14-01-17 73.88 73.91 72.29 10,411,300 72.39 70.28
14-01-16 77.10 77.23 76.31 3,130,300 76.44 74.21
14-01-15 77.25 77.52 76.81 3,054,300 77.03 74.79
14-01-14 77.28 77.72 76.82 2,530,900 77.36 75.11
14-01-13 77.62 77.91 76.14 2,639,600 76.37 74.15
14-01-10 77.98 78.24 77.40 2,324,500 78.02 75.75
Date Open High Low Vol Cls adjCls
14-01-09 78.06 78.34 77.74 3,648,000 77.85 75.58
14-01-08 77.22 77.92 77.18 3,035,100 77.85 75.58
14-01-07 78.31 78.49 77.13 5,041,100 77.28 75.03
14-01-06 77.55 78.07 76.57 3,489,200 76.59 74.36
14-01-03 77.24 77.60 76.91 1,940,000 77.34 75.09
14-01-02 76.61 77.73 76.60 3,070,300 77.25 75.00
13-12-31 76.00 76.71 75.85 1,935,400 76.61 74.38
13-12-30 75.97 76.16 75.54 1,429,300 75.82 73.61
13-12-27 75.87 75.96 75.51 693,500 75.78 73.57
Date Open High Low Vol Cls adjCls
13-12-26 75.62 76.00 75.40 1,615,100 75.88 73.67
13-12-24 75.07 75.47 74.97 666,700 75.38 73.18
13-12-23 74.95 75.33 74.50 1,908,700 75.01 72.83
13-12-20 73.94 74.81 73.61 4,705,200 74.73 72.55
13-12-19 73.36 73.78 72.77 2,984,300 73.64 71.50
13-12-18 71.88 73.51 71.22 3,311,900 73.45 71.31
13-12-17 72.72 72.95 71.47 2,010,800 71.79 69.70
13-12-16 71.76 72.51 71.55 2,232,700 72.18 70.08
13-12-13 71.69 71.81 71.09 1,837,800 71.47 69.39
Date Open High Low Vol Cls adjCls
13-12-12 71.69 71.89 71.02 2,558,500 71.48 69.40
13-12-11 73.00 73.22 71.69 3,254,600 71.86 69.77
13-12-10 72.71 73.22 72.36 1,858,000 72.82 70.70
13-12-09 73.02 73.33 72.80 2,612,400 73.00 70.87
13-12-06 72.77 73.19 72.33 4,134,500 72.60 70.49
13-12-05 72.25 72.42 71.60 3,508,500 71.94 69.84
13-12-04 71.28 72.64 71.15 3,459,500 72.35 70.24
13-12-03 71.92 72.15 71.35 4,238,700 71.63 69.54
13-12-02 72.65 73.00 71.86 3,869,000 72.10 70.00
Date Open High Low Vol Cls adjCls
13-11-29 71.69 72.18 71.32 1,699,700 71.63 69.54
13-11-27 71.09 71.60 70.84 1,967,300 71.51 69.43
13-11-26 70.54 71.12 70.39 2,322,700 70.81 68.75
13-11-25 69.73 70.78 69.60 2,474,500 70.41 68.36
13-11-22 69.96 69.96 69.04 3,018,400 69.61 67.58
13-11-21 69.25 69.85 69.06 2,755,000 69.63 67.60
13-11-20 69.89 69.91 68.74 2,884,700 68.80 66.80
13-11-19 69.42 69.59 69.02 2,335,700 69.25 67.23
13-11-18 70.44 70.58 69.32 3,286,800 69.42 67.40
Date Open High Low Vol Cls adjCls
13-11-15 70.40 70.93 70.24 2,738,800 70.37 68.32
13-11-14 70.13 70.88 70.11 2,641,000 70.69 68.63
13-11-13 69.28 70.07 68.80 3,378,900 70.06 68.02
13-11-12 69.66 69.88 69.32 2,515,300 69.51 67.49
13-11-11 69.63 69.95 69.46 2,086,100 69.68 67.65
13-11-08 68.90 70.00 68.85 3,932,300 69.59 67.56
13-11-07 69.59 69.90 68.82 2,946,500 68.85 66.84
13-11-06 70.48 70.48 68.92 3,264,700 69.29 67.27
13-11-05 69.50 70.15 69.12 2,748,500 69.96 67.63
Date Open High Low Vol Cls adjCls
13-11-04 69.52 69.69 69.16 2,578,600 69.61 67.29
13-11-01 68.79 69.45 68.63 2,470,600 69.39 67.08
13-10-31 69.58 69.67 68.67 4,563,300 68.67 66.38
13-10-30 70.82 71.00 69.68 3,201,700 69.80 67.48
13-10-29 70.87 71.38 70.84 2,659,100 70.93 68.57
13-10-28 70.37 71.13 70.02 2,322,300 70.77 68.41
13-10-25 70.59 70.82 70.07 3,311,200 70.38 68.04
13-10-24 70.82 70.85 70.12 3,095,400 70.65 68.30
13-10-23 70.86 70.86 70.15 3,294,000 70.54 68.19
Date Open High Low Vol Cls adjCls
13-10-22 71.45 71.62 70.52 4,767,400 71.00 68.64
13-10-21 71.80 71.95 71.16 3,603,300 71.27 68.90
13-10-18 72.80 72.99 70.95 6,241,700 71.60 69.22
13-10-17 72.10 72.54 71.63 4,603,700 72.15 69.75
13-10-16 71.89 72.65 71.83 3,925,300 72.25 69.85
13-10-15 71.93 72.17 71.29 4,403,000 71.59 69.21
13-10-14 71.62 72.35 71.08 3,674,400 72.10 69.70
13-10-11 70.75 71.94 70.62 2,294,900 71.91 69.52
13-10-10 69.10 70.91 69.08 3,158,600 70.76 68.40
Date Open High Low Vol Cls adjCls
13-10-09 67.90 68.38 67.36 2,626,300 68.10 65.83
13-10-08 68.88 69.14 67.60 3,565,700 67.83 65.57
13-10-07 69.63 69.65 68.82 2,587,000 68.88 66.59
13-10-04 68.88 70.49 68.73 3,046,400 70.32 67.98
13-10-03 69.16 69.70 68.38 2,289,200 68.78 66.49
13-10-02 69.44 69.55 68.88 2,480,500 69.55 67.24
13-10-01 69.04 70.00 68.95 2,768,700 69.79 67.47
13-09-30 68.48 69.05 68.07 2,940,500 68.74 66.45
13-09-27 68.74 69.11 68.60 2,162,800 68.92 66.63
Date Open High Low Vol Cls adjCls
13-09-26 69.07 69.84 68.88 1,821,800 69.12 66.82
13-09-25 68.72 69.70 68.37 3,168,000 69.19 66.89
13-09-24 68.34 69.38 67.85 3,254,500 68.49 66.21
13-09-23 68.75 68.84 67.97 2,590,800 68.45 66.17
13-09-20 69.09 69.56 68.95 3,306,600 69.10 66.80
13-09-19 69.55 69.76 68.85 1,911,700 69.04 66.74
13-09-18 68.96 69.65 68.69 2,644,900 69.28 66.97
13-09-17 67.91 69.24 67.84 3,308,800 69.12 66.82
13-09-16 68.19 68.70 67.47 3,057,500 67.65 65.40
Date Open High Low Vol Cls adjCls
13-09-13 67.96 68.18 67.32 1,950,400 67.49 65.24
13-09-12 67.57 68.19 67.55 2,912,000 67.95 65.69
13-09-11 67.89 68.10 67.33 2,218,400 67.62 65.37
13-09-10 67.00 68.02 66.81 2,572,900 67.85 65.59
13-09-09 65.49 66.48 65.34 1,883,500 66.46 64.25
13-09-06 65.64 65.73 64.34 1,699,700 65.38 63.20
13-09-05 65.00 65.98 64.92 1,815,000 65.58 63.40
13-09-04 64.34 65.20 64.21 1,782,400 65.03 62.87
13-09-03 65.31 65.60 63.99 1,834,000 64.40 62.26
Date Open High Low Vol Cls adjCls
13-08-30 64.46 64.70 64.24 2,026,100 64.55 62.40
13-08-29 63.91 64.84 63.69 1,685,500 64.38 62.24
13-08-28 64.35 64.57 63.65 3,039,300 64.04 61.91
13-08-27 65.39 65.63 64.15 2,850,300 64.31 62.17
13-08-26 66.58 66.81 66.00 1,352,500 66.00 63.80
13-08-23 67.06 67.06 66.10 1,145,800 66.67 64.45
13-08-22 66.58 67.03 66.19 1,462,700 66.68 64.46
13-08-21 66.38 66.82 65.85 1,853,200 66.16 63.96
13-08-20 65.96 67.04 65.67 1,981,500 66.59 64.37
Date Open High Low Vol Cls adjCls
13-08-19 66.87 67.22 65.89 2,155,300 65.91 63.72
13-08-16 66.89 67.69 66.84 2,403,800 67.16 64.92
13-08-15 68.08 68.25 66.82 2,639,900 67.01 64.78
13-08-14 68.45 68.76 68.34 1,487,900 68.36 66.08
13-08-13 68.38 68.88 67.91 1,386,300 68.56 66.28
13-08-12 68.00 68.50 67.74 1,890,200 68.42 66.14
13-08-09 68.41 68.83 68.17 2,402,000 68.23 65.96
13-08-08 68.48 68.81 68.17 2,734,200 68.42 66.14
13-08-07 69.03 69.03 67.87 3,996,100 67.93 65.67
Date Open High Low Vol Cls adjCls
13-08-06 69.44 69.53 68.84 2,698,100 69.29 66.98
13-08-05 69.37 69.64 69.13 1,998,300 69.50 67.19
13-08-02 69.46 69.72 69.35 2,535,200 69.59 67.27
13-08-01 69.48 69.79 68.88 3,170,400 69.70 67.38
13-07-31 69.13 69.52 68.50 5,287,900 69.02 66.43
13-07-30 68.97 69.22 68.26 3,325,100 69.17 66.58
13-07-29 68.42 68.54 68.18 1,942,100 68.45 65.88
13-07-26 68.50 68.78 67.86 2,549,300 68.76 66.18
13-07-25 68.06 68.76 67.25 3,715,200 68.72 66.14
Date Open High Low Vol Cls adjCls
13-07-24 69.14 69.49 68.67 2,191,000 68.72 66.14
13-07-23 69.24 69.38 68.74 2,417,700 69.01 66.42
13-07-22 69.27 69.40 68.80 3,198,300 69.19 66.60
13-07-19 69.06 70.00 68.22 5,275,800 69.14 66.55
13-07-18 66.90 67.52 66.42 3,839,800 67.05 64.54
13-07-17 66.77 67.06 65.97 3,077,500 66.90 64.39
13-07-16 66.76 67.08 65.94 1,973,900 66.68 64.18
13-07-15 67.63 67.70 66.17 2,027,500 66.85 64.34
13-07-12 65.99 66.96 65.82 2,192,500 66.81 64.31
Date Open High Low Vol Cls adjCls
13-07-11 65.71 65.93 65.10 2,801,100 65.81 63.34
13-07-10 65.53 65.53 64.60 3,139,700 64.91 62.48
13-07-09 65.93 66.14 65.38 2,890,200 65.53 63.07
13-07-08 66.07 66.33 65.28 3,291,200 65.54 63.08
13-07-05 64.53 65.66 64.29 2,449,100 65.66 63.20
13-07-03 63.82 64.14 63.33 1,510,700 63.92 61.52
13-07-02 63.64 64.72 63.59 4,959,500 64.24 61.83
13-07-01 63.17 63.99 63.09 2,924,300 63.59 61.21
13-06-28 62.41 63.12 61.77 3,694,400 62.81 60.46
Date Open High Low Vol Cls adjCls
13-06-27 62.00 63.00 61.84 2,650,400 62.69 60.34
13-06-26 61.60 61.88 61.15 2,749,400 61.57 59.26
13-06-25 60.51 61.42 60.42 2,926,000 61.11 58.82
13-06-24 60.93 61.00 59.81 3,147,200 59.97 57.72
13-06-21 62.09 62.16 60.71 4,593,700 61.36 59.06
13-06-20 61.72 62.50 61.39 5,222,200 61.62 59.31
13-06-19 62.25 62.39 61.62 3,641,500 61.81 59.49
13-06-18 61.93 62.28 61.79 3,661,900 62.10 59.77
13-06-17 61.42 62.04 60.87 3,936,700 62.00 59.68
Date Open High Low Vol Cls adjCls
13-06-14 62.20 62.22 60.58 3,501,800 61.01 58.72
13-06-13 61.43 62.49 61.16 2,414,700 62.35 60.01
13-06-12 61.86 62.11 61.12 2,058,200 61.38 59.08
13-06-11 61.90 62.17 61.27 2,624,200 61.46 59.16
13-06-10 62.34 62.94 62.18 2,270,900 62.54 60.20
13-06-07 61.31 62.39 61.25 3,684,100 62.33 59.99
13-06-06 60.13 60.79 59.67 2,939,900 60.77 58.49
13-06-05 61.07 61.36 59.89 3,487,200 60.19 57.93
13-06-04 61.88 62.26 61.11 2,851,700 61.26 58.96
Date Open High Low Vol Cls adjCls
13-06-03 61.18 62.00 60.81 3,295,800 61.91 59.59
13-05-31 62.07 62.12 60.93 5,334,500 60.93 58.65
13-05-30 61.73 62.98 61.54 5,352,900 62.43 60.09
13-05-29 61.32 62.02 61.07 3,918,300 61.60 59.29
13-05-28 62.00 62.54 61.74 5,252,100 61.81 59.49
13-05-24 60.81 61.22 60.50 3,903,000 61.13 58.84
13-05-23 60.98 61.66 60.50 3,538,700 61.24 58.94
13-05-22 62.13 63.63 61.23 5,850,000 61.54 59.23
13-05-21 61.86 62.41 61.59 3,339,300 62.11 59.78
Date Open High Low Vol Cls adjCls
13-05-20 60.72 62.06 60.72 3,618,500 61.81 59.49
13-05-17 59.51 60.95 59.38 4,108,000 60.83 58.55
13-05-16 59.92 60.00 58.97 3,575,800 59.15 56.93
13-05-15 59.59 60.28 59.33 3,206,900 60.11 57.86
13-05-14 58.96 59.80 58.89 3,259,900 59.60 57.37
13-05-13 59.38 59.52 58.50 2,380,700 58.81 56.61
13-05-10 59.29 59.51 58.84 2,723,300 59.51 57.28
13-05-09 59.69 59.69 58.84 2,567,000 59.15 56.93
13-05-08 58.84 59.85 58.47 3,885,300 59.84 57.31
Date Open High Low Vol Cls adjCls
13-05-07 59.10 59.40 58.89 3,236,200 59.08 56.58
13-05-06 58.47 59.27 58.26 3,410,600 59.05 56.55
13-05-03 58.70 59.64 58.40 4,101,300 58.52 56.04
13-05-02 57.33 58.32 57.05 3,555,700 58.18 55.72
13-05-01 57.78 57.85 57.16 2,752,100 57.35 54.92
13-04-30 57.49 57.93 57.33 3,219,100 57.78 55.34
13-04-29 57.30 57.57 57.20 4,659,300 57.51 55.08
13-04-26 57.17 57.39 56.67 3,426,000 57.15 54.73
13-04-25 57.05 57.55 56.78 4,302,900 57.03 54.62
Date Open High Low Vol Cls adjCls
13-04-24 56.25 57.11 56.19 5,587,100 57.06 54.65
13-04-23 56.03 56.58 55.49 5,034,500 56.34 53.96
13-04-22 56.29 56.34 55.13 4,598,000 55.36 53.02
13-04-19 54.97 56.49 54.40 13,367,200 56.17 53.79
13-04-18 52.85 53.27 52.34 5,486,700 52.79 50.56
13-04-17 52.83 53.12 52.45 5,379,800 52.76 50.53
13-04-16 53.55 53.71 52.75 4,768,800 53.33 51.07
13-04-15 54.36 54.39 53.06 5,634,700 53.10 50.85
13-04-12 54.59 54.80 53.91 4,026,000 54.66 52.35
Date Open High Low Vol Cls adjCls
13-04-11 55.77 55.82 54.79 4,461,400 54.82 52.50
13-04-10 55.96 56.50 55.74 3,652,000 55.76 53.40
13-04-09 55.50 56.16 55.40 4,490,700 55.81 53.45
13-04-08 54.53 55.47 54.32 2,752,500 55.41 53.07
13-04-05 54.36 54.84 53.82 3,679,700 54.71 52.40
13-04-04 54.15 55.13 54.08 4,848,600 55.07 52.74
13-04-03 54.63 54.71 53.94 4,133,600 54.16 51.87
13-04-02 53.85 54.68 53.85 4,061,500 54.63 52.32
13-04-01 55.06 55.06 53.44 3,320,900 53.68 51.41
Date Open High Low Vol Cls adjCls
13-03-28 54.75 55.00 54.65 2,644,600 54.95 52.62
13-03-27 54.65 55.21 54.57 2,530,900 54.82 52.50
13-03-26 54.90 55.52 54.85 4,867,400 55.06 52.73
13-03-25 54.40 54.71 53.90 4,540,100 54.59 52.28
13-03-22 53.69 54.16 53.58 2,431,800 54.10 51.81
13-03-21 53.48 54.07 53.48 3,292,700 53.71 51.44
13-03-20 53.97 54.10 53.54 4,943,900 53.91 51.63
13-03-19 54.94 54.94 53.17 6,083,000 53.64 51.37
13-03-18 54.53 54.98 54.25 3,219,200 54.66 52.35
Date Open High Low Vol Cls adjCls
13-03-15 54.66 55.26 54.37 8,652,100 55.19 52.85
13-03-14 54.82 55.04 54.22 3,733,800 54.51 52.20
13-03-13 54.62 55.12 54.53 3,115,700 54.63 52.32
13-03-12 55.00 55.23 54.44 5,322,000 54.60 52.29
13-03-11 54.26 55.02 53.84 3,983,100 54.98 52.65
13-03-08 54.80 54.84 53.59 4,184,600 54.20 51.91
13-03-07 54.36 54.71 54.03 4,861,300 54.42 52.12
13-03-06 54.29 54.60 53.95 6,279,400 54.31 52.01
13-03-05 53.61 54.85 53.43 10,804,300 53.95 51.67
Date Open High Low Vol Cls adjCls
13-03-04 51.74 53.23 51.73 9,440,900 53.12 50.87
13-03-01 50.21 51.95 50.21 11,378,200 51.87 49.68
13-02-28 51.40 51.63 50.74 6,471,200 51.03 48.87
13-02-27 51.34 51.73 50.92 6,580,800 51.59 49.41
13-02-26 51.28 51.61 50.69 6,155,400 51.47 49.29
13-02-25 52.45 52.57 50.80 6,376,800 50.80 48.65
13-02-22 52.61 52.66 51.92 5,695,700 52.28 50.07
13-02-21 52.14 52.42 51.83 6,306,300 52.21 50.00
13-02-20 52.25 52.99 51.90 12,105,900 52.27 50.06
Date Open High Low Vol Cls adjCls
13-02-19 53.99 54.00 52.95 9,927,100 53.12 50.87
13-02-15 56.09 56.09 53.68 9,782,600 54.03 51.74
13-02-14 54.96 55.62 54.74 6,629,400 55.59 53.24
13-02-13 55.80 56.10 55.05 7,385,400 55.07 52.74
13-02-12 56.42 56.53 55.33 8,458,900 55.78 53.42
13-02-11 57.02 57.08 56.33 3,865,900 56.55 54.16
13-02-08 57.38 57.56 56.89 3,733,100 57.27 54.85
13-02-07 57.75 57.84 56.79 5,030,000 57.19 54.77
13-02-06 56.79 57.91 56.71 4,668,200 57.47 54.99
Date Open High Low Vol Cls adjCls
13-02-05 56.74 57.37 56.47 4,832,800 57.13 54.67
13-02-04 56.11 56.68 56.01 4,016,800 56.39 53.96
13-02-01 56.78 57.05 56.32 6,329,900 56.50 54.06
13-01-31 56.41 56.75 56.18 4,628,900 56.32 53.89
13-01-30 55.46 56.72 55.45 5,605,300 56.56 54.12
13-01-29 55.67 56.01 55.13 6,769,000 55.62 53.22
13-01-28 56.58 56.59 55.90 5,616,300 56.00 53.58
13-01-25 56.98 57.33 56.02 6,656,200 56.32 53.89
13-01-24 56.24 56.93 56.20 5,489,000 56.86 54.41
Date Open High Low Vol Cls adjCls
13-01-23 56.32 56.76 56.08 4,814,900 56.24 53.81
13-01-22 56.86 56.90 56.08 8,788,900 56.16 53.74
13-01-18 56.59 57.50 56.21 27,136,300 56.99 54.53
13-01-17 61.88 62.14 61.24 6,044,700 61.59 58.93
13-01-16 61.41 61.78 61.06 4,057,700 61.75 59.09
13-01-15 61.09 61.85 61.09 2,781,200 61.70 59.04
13-01-14 62.78 62.90 60.88 4,904,700 61.28 58.64
13-01-11 62.49 62.79 61.84 3,377,400 61.99 59.32
13-01-10 62.73 62.87 62.13 4,569,400 62.87 60.16
Date Open High Low Vol Cls adjCls
13-01-09 62.37 62.67 62.18 2,894,900 62.31 59.62
13-01-08 62.49 62.61 61.58 3,826,700 62.16 59.48
13-01-07 61.80 62.92 61.60 6,413,400 62.88 60.17
13-01-04 60.78 61.96 60.63 4,273,700 61.96 59.29
13-01-03 60.89 61.32 60.36 5,730,000 60.55 57.94
13-01-02 59.53 61.25 59.30 6,661,100 61.23 58.59
12-12-31 56.77 57.95 56.47 2,733,500 57.93 55.43
12-12-28 56.93 57.40 56.73 2,073,200 57.10 54.64
12-12-27 57.89 57.97 56.45 2,365,400 57.35 54.88
Date Open High Low Vol Cls adjCls
12-12-26 58.61 58.78 57.64 1,674,500 57.79 55.30
12-12-24 58.86 58.86 58.39 578,100 58.55 56.02
12-12-21 58.79 59.38 58.31 4,359,300 58.89 56.35
12-12-20 58.68 59.17 58.29 6,657,400 59.15 56.60
12-12-19 59.85 59.90 58.71 3,513,900 58.72 56.19
12-12-18 58.24 59.94 58.24 5,200,100 59.86 57.28
12-12-17 57.09 58.27 57.05 3,700,000 58.01 55.51
12-12-14 57.82 57.93 56.67 3,363,600 56.83 54.38
12-12-13 58.40 58.53 57.73 3,087,700 58.00 55.50
Date Open High Low Vol Cls adjCls
12-12-12 58.39 58.91 57.82 3,744,900 58.42 55.90
12-12-11 57.66 58.70 57.61 4,002,200 58.26 55.75
12-12-10 56.91 57.80 56.78 2,931,400 57.50 55.02
12-12-07 57.64 57.98 56.82 3,205,800 57.07 54.61
12-12-06 57.93 57.93 56.33 2,946,000 57.27 54.80
12-12-05 57.24 57.79 56.45 3,125,600 57.05 54.59
12-12-04 57.37 57.40 56.63 2,391,400 57.02 54.56
12-12-03 57.84 58.11 57.27 2,889,600 57.33 54.86
12-11-30 58.10 58.35 57.43 3,338,700 57.60 55.11
Date Open High Low Vol Cls adjCls
12-11-29 58.47 58.55 57.64 2,341,200 58.26 55.75
12-11-28 57.22 58.14 56.97 2,422,800 58.08 55.57
12-11-27 57.91 58.16 57.20 3,778,500 57.61 55.12
12-11-26 58.47 58.82 58.30 2,210,400 58.67 56.14
12-11-23 58.66 58.97 58.50 882,800 58.97 56.43
12-11-21 58.75 58.82 57.99 1,434,700 58.31 55.79
12-11-20 58.05 58.69 57.70 2,975,500 58.48 55.96
12-11-19 56.25 58.14 56.13 4,620,200 58.14 55.63
12-11-16 54.81 56.10 54.81 5,202,800 55.70 53.30
Date Open High Low Vol Cls adjCls
12-11-15 55.69 55.80 54.45 7,143,400 54.77 52.41
12-11-14 57.52 57.61 55.98 3,208,600 56.14 53.72
12-11-13 57.51 58.09 57.03 2,871,300 57.31 54.84
12-11-12 58.47 58.49 57.53 2,252,300 57.82 55.33
12-11-09 58.04 59.05 57.81 2,984,700 58.37 55.85
12-11-08 59.41 59.84 57.55 6,017,600 58.29 55.78
12-11-07 60.37 60.37 58.90 4,927,900 59.42 56.86
12-11-06 60.73 61.45 60.57 2,885,000 61.07 58.39
12-11-05 61.18 61.39 60.30 2,567,400 60.68 58.01
Date Open High Low Vol Cls adjCls
12-11-02 61.50 61.83 61.08 4,685,100 61.40 58.70
12-11-01 60.35 61.41 60.15 4,408,800 61.40 58.70
12-10-31 60.33 60.33 59.48 3,082,500 60.17 57.53
12-10-26 59.16 60.34 59.12 2,968,700 60.00 57.36
12-10-25 60.29 60.47 59.70 3,048,100 59.97 57.34
12-10-24 60.20 60.39 59.57 3,622,800 59.67 57.05
12-10-23 59.35 60.33 59.04 5,923,500 60.02 57.38
12-10-22 61.14 61.33 59.81 6,039,400 60.00 57.36
12-10-19 59.10 60.89 58.92 11,775,500 60.75 58.08
Date Open High Low Vol Cls adjCls
12-10-18 57.78 57.87 57.13 5,300,600 57.30 54.78
12-10-17 58.45 58.54 57.62 3,480,700 58.03 55.48
12-10-16 58.03 58.50 57.64 3,572,000 58.01 55.46
12-10-15 56.76 57.90 56.75 7,499,500 57.60 55.07
12-10-12 58.70 59.11 57.76 4,418,800 58.21 55.65
12-10-11 58.80 59.19 58.28 2,689,300 58.89 56.30
12-10-10 58.78 58.78 58.06 2,567,500 58.23 55.67
12-10-09 58.89 59.15 58.36 2,837,900 58.66 56.08
12-10-08 58.77 59.10 58.50 1,959,600 59.05 56.46
Date Open High Low Vol Cls adjCls
12-10-05 60.05 60.05 58.74 3,266,600 59.00 56.41
12-10-04 58.99 59.64 58.68 4,218,600 59.53 56.91
12-10-03 58.39 58.73 57.89 2,971,500 58.63 56.05
12-10-02 58.26 58.50 57.80 3,165,000 58.31 55.75
12-10-01 57.49 58.73 57.49 3,947,700 58.06 55.51
12-09-28 56.63 57.21 56.18 4,945,800 57.01 54.51
12-09-27 55.77 57.10 55.73 5,858,800 56.96 54.46
12-09-26 55.93 55.96 55.14 3,984,600 55.28 52.85
12-09-25 57.56 57.81 55.87 6,048,500 55.90 53.44
Date Open High Low Vol Cls adjCls
12-09-24 56.82 58.04 56.62 3,948,800 57.35 54.83
12-09-21 58.53 58.54 57.23 5,362,300 57.26 54.74
12-09-20 57.73 58.18 57.55 3,530,900 58.05 55.50
12-09-19 57.84 58.17 57.62 4,433,100 57.97 55.42
12-09-18 58.51 58.51 57.50 3,824,400 57.88 55.34
12-09-17 59.18 59.29 58.61 4,088,900 58.76 56.18
12-09-14 58.89 59.74 58.71 5,748,700 59.37 56.76
12-09-13 57.81 59.39 57.32 5,245,800 58.98 56.39
12-09-12 56.77 58.10 56.77 7,650,500 57.92 55.38
Date Open High Low Vol Cls adjCls
12-09-11 56.97 56.97 56.00 7,757,100 56.47 53.99
12-09-10 57.55 57.96 56.96 4,441,800 57.04 54.53
12-09-07 57.30 57.59 56.47 4,794,800 57.41 54.89
12-09-06 56.75 57.30 56.43 10,024,400 57.16 54.65
12-09-05 55.81 56.20 55.40 35,629,000 56.17 53.70
12-09-04 56.50 56.83 56.14 2,768,300 56.49 54.01
12-08-31 56.36 56.98 55.99 3,856,700 56.53 54.05
12-08-30 56.13 56.33 55.62 2,480,400 56.02 53.56
12-08-29 56.79 56.93 56.33 2,263,600 56.47 53.99
Date Open High Low Vol Cls adjCls
12-08-28 56.51 56.98 56.20 2,036,200 56.67 54.18
12-08-27 56.92 57.06 56.32 2,071,100 56.83 54.33
12-08-24 55.49 57.07 55.49 4,428,700 56.87 54.37
12-08-23 55.77 56.10 55.48 2,499,800 55.63 53.19
12-08-22 56.26 56.57 55.68 3,104,000 55.88 53.43
12-08-21 56.56 57.42 56.33 3,558,400 56.47 53.99
12-08-20 56.48 56.88 56.20 2,442,400 56.49 54.01
12-08-17 56.58 56.83 55.97 2,507,400 56.79 54.30
12-08-16 55.14 56.60 55.09 3,796,300 56.23 53.76
Date Open High Low Vol Cls adjCls
12-08-15 55.13 55.34 54.79 2,924,600 55.04 52.62
12-08-14 55.90 56.19 54.96 3,148,500 55.13 52.71
12-08-13 56.25 56.28 55.39 2,598,500 55.59 53.15
12-08-10 56.23 56.41 55.50 3,220,700 56.10 53.64
12-08-09 56.49 56.72 55.93 2,439,900 56.55 54.07
12-08-08 56.14 56.65 55.69 3,498,700 56.56 54.08
12-08-07 56.90 57.40 56.45 3,592,900 56.58 54.05
12-08-06 57.64 57.78 56.65 2,808,800 56.69 54.15
12-08-03 56.13 57.94 56.09 4,622,000 57.58 55.00
Date Open High Low Vol Cls adjCls
12-08-02 54.93 55.59 54.18 3,686,900 55.17 52.70
12-08-01 56.71 56.82 55.59 3,025,400 55.64 53.15
12-07-31 56.84 56.85 55.98 2,419,800 56.49 53.96
12-07-30 57.50 57.56 56.57 2,618,100 56.90 54.35
12-07-27 56.81 57.98 56.20 3,368,300 57.60 55.02
12-07-26 55.77 56.50 55.47 3,540,300 56.36 53.84
12-07-25 55.33 55.71 54.40 3,534,700 54.87 52.41
12-07-24 55.37 55.95 54.56 3,576,900 55.00 52.54
12-07-23 54.89 55.54 54.16 3,546,900 55.30 52.82
Date Open High Low Vol Cls adjCls
12-07-20 56.13 56.71 55.43 4,140,700 55.88 53.38
12-07-19 55.70 58.69 55.61 11,291,500 56.37 53.85
12-07-18 55.62 55.71 54.42 4,196,800 54.89 52.43
12-07-17 55.65 55.99 54.65 2,692,700 55.83 53.33
12-07-16 54.04 55.80 54.04 4,669,100 55.09 52.62
12-07-13 53.47 54.58 53.29 2,323,100 54.42 51.98
12-07-12 53.53 53.69 52.88 2,489,200 53.36 50.97
12-07-11 53.60 54.38 53.23 3,051,100 54.04 51.62
12-07-10 53.80 54.84 53.31 2,101,000 53.55 51.15
Date Open High Low Vol Cls adjCls
12-07-09 53.89 54.28 53.46 1,683,800 54.23 51.80
12-07-06 53.86 54.17 53.71 1,874,100 54.02 51.60
12-07-05 54.74 54.98 54.08 1,870,600 54.53 52.09
12-07-03 54.59 55.34 54.54 1,309,500 55.10 52.63
12-07-02 54.87 54.90 53.82 2,516,100 54.75 52.30
12-06-29 54.79 54.91 54.00 3,741,000 54.66 52.21
12-06-28 52.62 53.50 52.27 2,883,700 53.46 51.07
12-06-27 53.16 53.41 52.56 3,162,900 53.17 50.79
12-06-26 52.30 53.45 52.16 3,399,300 53.14 50.76
Date Open High Low Vol Cls adjCls
12-06-25 51.74 52.65 51.64 3,150,100 52.19 49.85
12-06-22 53.43 53.61 52.75 7,725,500 52.93 50.56
12-06-21 54.85 54.93 52.93 4,282,100 53.03 50.66
12-06-20 55.16 55.40 54.04 4,547,000 54.43 51.99
12-06-19 54.42 55.29 54.39 4,147,000 55.05 52.59
12-06-18 53.60 54.35 53.33 3,457,200 54.11 51.69
12-06-15 53.52 54.01 53.09 9,432,200 53.81 51.40
12-06-14 52.32 53.36 51.96 4,395,100 53.01 50.64
12-06-13 52.74 53.06 51.75 5,487,800 52.07 49.74
Date Open High Low Vol Cls adjCls
12-06-12 52.17 53.33 51.46 4,605,700 53.08 50.70
12-06-11 53.25 53.31 51.73 4,417,900 51.78 49.46
12-06-08 50.84 52.61 50.77 4,203,100 52.59 50.24
12-06-07 51.48 51.95 50.82 5,182,400 51.17 48.88
12-06-06 50.82 51.20 50.36 5,408,900 50.61 48.34
12-06-05 48.60 50.34 48.54 5,720,100 50.27 48.02
12-06-04 48.53 49.26 47.99 5,048,300 48.68 46.50
12-06-01 50.13 50.19 48.03 7,070,100 48.40 46.23
12-05-31 50.92 51.81 50.15 3,733,200 51.37 49.07
Date Open High Low Vol Cls adjCls
12-05-30 51.43 51.43 50.45 3,987,900 50.98 48.70
12-05-29 51.45 52.00 50.92 2,918,000 51.88 49.56
12-05-25 51.49 51.92 50.96 2,822,300 51.13 48.84
12-05-24 50.98 51.72 50.72 4,834,200 51.72 49.40
12-05-23 49.68 50.46 49.01 4,677,000 50.34 48.09
12-05-22 50.06 51.48 49.89 4,537,000 50.29 48.04
12-05-21 49.14 50.13 48.86 4,339,100 49.88 47.65
12-05-18 49.92 50.06 48.90 5,198,500 49.13 46.93
12-05-17 50.15 50.69 49.72 5,340,500 49.80 47.57
Date Open High Low Vol Cls adjCls
12-05-16 51.58 52.01 50.28 6,592,600 50.30 48.05
12-05-15 51.93 52.48 51.16 7,022,500 51.28 48.94
12-05-14 53.65 53.87 52.31 4,206,300 52.31 49.92
12-05-11 53.75 54.73 53.59 4,464,400 54.37 51.89
12-05-10 54.10 54.94 54.09 4,575,600 54.31 51.83
12-05-09 53.56 53.92 52.72 5,448,800 53.53 51.08
12-05-08 54.62 55.04 53.28 5,595,600 54.07 51.60
12-05-07 54.08 55.05 54.08 3,069,000 54.65 52.15
12-05-04 54.91 55.22 53.82 4,732,500 54.52 52.03
Date Open High Low Vol Cls adjCls
12-05-03 56.29 56.34 55.37 3,398,000 55.56 53.02
12-05-02 55.85 56.31 55.22 3,783,700 56.08 53.52
12-05-01 55.28 56.90 55.28 3,137,000 56.02 53.46
12-04-30 55.85 56.10 55.10 2,518,200 55.48 52.94
12-04-27 55.10 56.28 55.05 4,707,400 56.06 53.50
12-04-26 54.79 55.48 54.30 4,388,000 54.84 52.33
12-04-25 54.83 55.09 54.14 4,368,300 54.92 52.41
12-04-24 54.16 55.19 54.04 5,737,200 54.36 51.88
12-04-23 53.77 54.23 53.34 5,286,700 54.08 51.61
Date Open High Low Vol Cls adjCls
12-04-20 54.78 54.99 53.82 6,847,800 53.85 51.39
12-04-19 54.19 54.45 53.49 4,612,400 53.93 51.47
12-04-18 53.67 54.98 53.38 3,687,200 54.26 51.78
12-04-17 53.72 54.34 53.21 3,897,800 54.02 51.55
12-04-16 53.86 54.33 52.86 4,481,500 53.28 50.84
12-04-13 54.53 54.55 53.39 3,474,200 53.47 51.03
12-04-12 53.72 54.73 53.45 3,357,500 54.65 52.15
12-04-11 53.25 53.91 53.11 5,549,500 53.73 51.27
12-04-10 54.07 54.42 52.51 6,763,000 52.69 50.28
Date Open High Low Vol Cls adjCls
12-04-09 54.74 54.78 53.95 4,577,900 54.24 51.76
12-04-05 55.11 56.22 55.07 4,385,200 55.65 53.11
12-04-04 55.45 56.10 55.01 4,819,400 55.39 52.86
12-04-03 56.34 56.54 55.78 3,520,700 56.34 53.76
12-04-02 55.89 56.95 55.46 4,845,500 56.36 53.78
12-03-30 56.77 56.90 55.51 7,329,900 55.74 53.19
12-03-29 56.31 56.73 55.81 4,566,000 56.43 53.85
12-03-28 56.99 57.30 56.01 4,815,700 56.98 54.38
12-03-27 57.32 57.49 56.72 6,781,300 56.88 54.28
Date Open High Low Vol Cls adjCls
12-03-26 56.22 57.19 55.72 7,381,700 57.15 54.54
12-03-23 54.44 55.86 54.43 5,961,400 55.74 53.19
12-03-22 54.80 55.24 54.07 5,154,000 54.42 51.93
12-03-21 55.77 56.11 55.13 5,416,900 55.38 52.85
12-03-20 54.84 55.35 54.36 6,386,700 55.13 52.61
12-03-19 54.94 56.19 54.60 7,638,200 55.10 52.58
12-03-16 54.15 55.00 53.99 8,569,900 54.50 52.01
12-03-15 51.88 54.20 51.87 23,152,000 53.63 51.18
12-03-14 50.86 53.00 50.71 9,349,800 52.33 49.94
Date Open High Low Vol Cls adjCls
12-03-13 49.38 51.09 49.35 4,705,300 50.95 48.62
12-03-12 49.80 49.82 48.67 3,295,800 48.98 46.74
12-03-09 49.58 50.38 49.21 4,252,600 49.82 47.54
12-03-08 49.03 49.50 48.46 2,970,500 49.43 47.17
12-03-07 48.23 48.84 48.09 3,932,800 48.59 46.37
12-03-06 48.80 49.00 48.19 3,384,000 48.27 46.06
12-03-05 49.86 49.92 49.07 3,265,000 49.38 47.12
12-03-02 50.32 50.43 49.67 3,820,800 49.89 47.61
12-03-01 50.51 50.85 49.95 6,382,300 50.24 47.94
Date Open High Low Vol Cls adjCls
12-02-29 50.34 51.32 50.21 28,885,100 50.60 48.29
12-02-28 49.87 50.62 49.76 6,558,300 50.37 48.07
12-02-27 49.06 49.97 48.86 4,558,700 49.74 47.47
12-02-24 49.29 49.50 49.05 4,601,500 49.29 47.04
12-02-23 48.73 49.50 48.31 6,867,000 49.30 47.05
12-02-22 48.46 48.91 48.11 3,633,300 48.25 46.04
12-02-21 49.00 49.01 48.33 5,206,200 48.66 46.44
12-02-17 49.33 49.59 48.80 4,397,100 48.83 46.60
12-02-16 49.00 49.55 48.66 5,861,500 49.29 47.04
Date Open High Low Vol Cls adjCls
12-02-15 49.21 50.02 49.01 9,346,600 49.18 46.93
12-02-14 48.17 48.17 47.49 3,352,000 47.98 45.79
12-02-13 48.62 48.99 48.00 4,409,400 48.49 46.27
12-02-10 48.51 48.65 48.00 3,411,700 48.28 46.07
12-02-09 48.49 49.25 47.94 5,408,300 49.10 46.86
12-02-08 47.18 48.50 47.18 7,091,200 48.38 46.17
12-02-07 47.83 48.01 47.14 7,334,800 47.29 45.08
12-02-06 48.86 48.93 47.73 5,285,700 47.90 45.66
12-02-03 47.74 49.93 47.74 8,144,400 49.30 47.00
Date Open High Low Vol Cls adjCls
12-02-02 46.85 47.57 46.53 4,440,500 46.99 44.79
12-02-01 46.02 47.04 46.01 6,047,800 46.65 44.47
12-01-31 45.09 46.04 44.91 7,679,000 45.75 43.61
12-01-30 45.37 45.39 44.30 6,571,700 44.80 42.71
12-01-27 45.16 46.21 45.10 4,680,900 46.05 43.90
12-01-26 45.75 46.33 45.01 7,281,600 45.61 43.48
12-01-25 44.88 45.75 44.65 6,115,300 45.61 43.48
12-01-24 45.64 45.72 44.80 7,190,300 45.04 42.94
12-01-23 45.91 46.20 45.54 5,497,900 46.09 43.94
Date Open High Low Vol Cls adjCls
12-01-20 45.15 46.30 44.75 17,119,600 46.03 43.88
12-01-19 49.39 49.63 48.54 6,797,900 48.77 46.49
12-01-18 48.68 49.44 48.37 4,479,800 49.12 46.83
12-01-17 49.19 49.60 48.70 5,362,100 48.80 46.52
12-01-13 47.81 48.97 47.44 5,043,200 48.89 46.61
12-01-12 48.07 48.48 47.40 6,007,500 48.40 46.14
12-01-11 47.45 48.17 47.10 4,069,600 47.71 45.48
12-01-10 46.91 48.00 46.52 8,358,200 47.68 45.45
12-01-09 45.31 46.34 45.18 5,580,600 46.25 44.09
Date Open High Low Vol Cls adjCls
12-01-06 45.30 45.90 44.93 3,345,400 45.16 43.05
12-01-05 44.20 46.22 44.05 6,687,400 45.18 43.07
12-01-04 43.50 44.75 43.12 6,322,500 44.50 42.42
12-01-03 43.39 44.14 43.36 5,752,700 43.75 41.71
11-12-30 42.70 42.77 42.29 2,795,800 42.29 40.31
11-12-29 41.98 42.68 41.82 4,079,000 42.64 40.65
11-12-28 42.40 42.65 41.68 2,604,400 41.72 39.77
11-12-27 42.78 43.25 42.48 1,888,400 42.49 40.51
11-12-23 43.00 43.13 42.46 2,598,700 43.10 41.09
Date Open High Low Vol Cls adjCls
11-12-22 42.13 42.94 41.90 5,339,000 42.64 40.65
11-12-21 41.63 41.98 41.27 8,169,700 41.94 39.98
11-12-20 42.50 43.20 41.74 8,392,100 41.75 39.80
11-12-19 43.51 43.56 41.43 5,679,600 41.56 39.62
11-12-16 43.29 43.86 43.14 5,886,700 43.39 41.36
11-12-15 44.94 45.13 42.82 9,205,400 43.05 41.04
11-12-14 44.36 44.93 44.13 4,573,300 44.33 42.26
11-12-13 45.58 46.00 44.13 4,962,400 44.60 42.52
11-12-12 45.45 45.52 44.80 3,140,300 45.15 43.04
Date Open High Low Vol Cls adjCls
11-12-09 45.28 46.20 45.21 3,790,700 46.07 43.92
11-12-08 45.81 45.90 44.62 4,375,100 44.72 42.63
11-12-07 45.25 46.52 44.83 3,037,500 46.26 44.10
11-12-06 46.59 46.66 45.33 5,149,300 45.68 43.55
11-12-05 46.24 47.25 45.84 6,877,400 46.80 44.61
11-12-02 45.11 46.10 45.03 6,179,600 45.34 43.22
11-12-01 44.18 44.96 44.14 5,876,600 44.75 42.66
11-11-30 42.96 44.71 42.80 7,308,900 44.66 42.57
11-11-29 41.76 42.05 41.49 5,136,500 41.53 39.59
Date Open High Low Vol Cls adjCls
11-11-28 41.52 41.88 41.40 7,313,400 41.86 39.90
11-11-25 40.02 40.65 39.87 1,957,700 40.02 38.15
11-11-23 40.31 40.32 39.30 5,796,100 39.85 37.99
11-11-22 40.89 41.33 40.48 4,054,300 40.77 38.87
11-11-21 40.56 41.29 40.00 4,817,900 40.98 39.07
11-11-18 41.61 41.94 41.25 3,619,600 41.64 39.69
11-11-17 41.87 42.45 40.93 6,564,100 41.21 39.28
11-11-16 43.29 43.29 42.04 6,541,900 42.07 40.06
11-11-15 43.50 44.30 42.96 4,815,900 43.68 41.59
Date Open High Low Vol Cls adjCls
11-11-14 44.64 44.76 43.36 4,474,400 43.81 41.71
11-11-11 45.27 45.45 44.61 3,835,900 45.02 42.87
11-11-10 45.16 45.29 44.19 4,408,700 44.49 42.36
11-11-09 45.87 45.99 44.15 6,886,200 44.40 42.28
11-11-08 46.63 46.94 45.60 3,887,100 46.85 44.61
11-11-07 45.98 46.54 45.47 2,572,600 46.37 44.15
11-11-04 46.43 46.43 45.68 3,478,700 46.16 43.95
11-11-03 45.72 46.93 44.67 9,051,700 46.74 44.50
11-11-02 44.73 45.60 44.58 5,936,200 45.20 43.04
Date Open High Low Vol Cls adjCls
11-11-01 44.27 45.05 43.65 5,994,700 43.77 41.68
11-10-31 46.03 46.79 45.66 4,778,200 45.66 43.48
11-10-28 46.59 47.19 46.16 3,685,700 46.90 44.66
11-10-27 46.25 47.31 45.84 9,581,300 47.07 44.82
11-10-26 44.26 44.86 43.49 5,222,500 44.60 42.47
11-10-25 44.78 45.48 43.15 7,079,400 43.41 41.33
11-10-24 43.70 46.06 43.49 8,205,200 45.44 43.27
11-10-21 41.33 43.49 41.32 13,089,300 43.29 41.22
11-10-20 39.94 40.59 39.14 7,341,700 40.49 38.55
Date Open High Low Vol Cls adjCls
11-10-19 41.06 41.62 39.67 6,499,900 39.75 37.85
11-10-18 40.54 41.51 40.04 7,738,100 41.18 39.21
11-10-17 41.80 41.85 40.14 5,378,400 40.28 38.35
11-10-14 42.73 42.73 41.02 4,785,900 42.06 40.05
11-10-13 42.99 42.99 41.33 5,462,300 41.87 39.87
11-10-12 42.84 44.26 42.46 5,565,500 43.44 41.36
11-10-11 41.48 42.95 41.17 5,373,100 42.52 40.49
11-10-10 40.80 41.93 40.75 3,580,900 41.90 39.90
11-10-07 40.84 41.67 39.45 6,238,500 39.81 37.91
Date Open High Low Vol Cls adjCls
11-10-06 39.25 40.69 38.58 4,375,000 40.62 38.68
11-10-05 38.79 39.67 37.86 5,140,900 39.42 37.53
11-10-04 37.22 38.99 36.33 8,800,000 38.80 36.94
11-10-03 39.37 40.23 37.74 6,734,000 37.75 35.94
11-09-30 40.38 40.89 39.62 5,399,300 39.63 37.73
11-09-29 42.03 42.13 39.94 7,088,600 41.03 39.07
11-09-28 42.47 42.86 40.94 5,813,900 40.94 38.98
11-09-27 44.90 45.19 42.10 7,190,400 42.43 40.40
11-09-26 41.36 42.99 40.85 5,485,400 42.87 40.82
Date Open High Low Vol Cls adjCls
11-09-23 40.40 41.19 40.16 6,603,800 40.94 38.98
11-09-22 40.20 41.93 39.81 11,222,300 40.80 38.85
11-09-21 42.48 43.22 41.37 6,876,100 41.39 39.41
11-09-20 43.07 43.51 42.37 4,270,700 42.42 40.39
11-09-19 41.95 43.05 41.57 4,589,300 42.72 40.68
11-09-16 43.58 44.04 42.42 6,585,900 42.97 40.91
11-09-15 43.65 43.72 41.88 12,200,000 43.46 41.38
11-09-14 43.05 44.12 42.04 5,880,000 43.52 41.44
11-09-13 42.72 43.58 42.35 5,049,600 42.66 40.62
Date Open High Low Vol Cls adjCls
11-09-12 40.82 42.71 40.72 6,171,700 42.58 40.54
11-09-09 42.39 43.03 41.55 6,051,800 41.78 39.78
11-09-08 43.73 44.28 43.03 5,106,000 43.10 41.04
11-09-07 42.83 44.27 42.64 6,961,200 44.05 41.94
11-09-06 40.82 41.83 40.32 6,005,300 41.73 39.73
11-09-02 43.94 44.04 41.90 8,151,200 42.28 40.26
11-09-01 45.90 46.28 45.25 6,901,800 45.30 43.13
11-08-31 45.53 46.46 45.40 4,860,400 46.05 43.85
11-08-30 45.03 45.84 44.39 5,131,500 45.37 43.20
Date Open High Low Vol Cls adjCls
11-08-29 44.95 45.39 44.70 4,343,800 45.39 43.22
11-08-26 43.09 44.54 42.34 4,954,000 44.23 42.11
11-08-25 44.51 45.56 43.13 6,645,600 43.38 41.30
11-08-24 42.76 44.68 42.48 6,142,800 43.78 41.69
11-08-23 41.51 42.80 40.83 6,310,900 42.80 40.75
11-08-22 42.38 42.71 40.82 5,031,900 41.13 39.16
11-08-19 41.47 42.96 41.23 5,495,000 41.30 39.32
11-08-18 42.76 42.95 41.40 8,980,000 41.93 39.92
11-08-17 44.94 45.37 43.90 4,862,600 44.47 42.34
Date Open High Low Vol Cls adjCls
11-08-16 44.84 45.18 44.20 5,674,500 44.55 42.42
11-08-15 44.28 46.15 44.11 7,130,100 45.40 43.23
11-08-12 44.70 46.12 43.36 10,165,500 43.78 41.69
11-08-11 41.88 44.66 41.77 12,856,500 44.14 42.03
11-08-10 41.40 43.57 39.99 20,050,700 41.05 39.09
11-08-09 39.16 40.88 37.18 13,167,100 40.82 38.82
11-08-08 41.95 42.56 35.94 18,289,900 37.63 35.79
11-08-05 43.56 43.97 41.00 12,729,800 42.80 40.70
11-08-04 45.29 45.31 43.10 8,424,100 43.10 40.99
Date Open High Low Vol Cls adjCls
11-08-03 45.27 46.15 44.34 6,162,600 45.96 43.71
11-08-02 46.88 47.08 45.07 7,687,700 45.08 42.87
11-08-01 48.14 48.36 46.92 5,145,900 47.12 44.81
11-07-29 47.28 48.04 46.58 5,414,200 47.80 45.46
11-07-28 47.72 48.55 47.53 3,461,700 47.63 45.30
11-07-27 48.58 48.69 47.55 5,000,300 47.61 45.28
11-07-26 48.85 49.26 48.22 4,955,500 48.84 46.45
11-07-25 49.27 49.57 48.76 4,246,800 48.88 46.48
11-07-22 49.91 50.05 49.48 3,931,300 49.64 47.21
Date Open High Low Vol Cls adjCls
11-07-21 49.26 50.40 49.16 8,036,800 50.00 47.55
11-07-20 48.82 49.33 48.39 5,740,400 48.95 46.55
11-07-19 48.52 49.20 47.85 6,713,700 48.56 46.18
11-07-18 48.39 48.90 47.55 7,534,400 48.35 45.98
11-07-15 49.00 49.04 47.95 12,884,800 48.50 46.12
11-07-14 50.52 50.70 48.63 40,184,200 48.75 46.36
11-07-13 51.72 52.11 50.67 10,159,300 50.87 48.38
11-07-12 52.05 52.95 51.99 2,838,100 52.24 49.68
11-07-11 52.84 53.37 51.89 3,991,100 52.07 49.52
Date Open High Low Vol Cls adjCls
11-07-08 53.50 54.26 53.47 3,319,700 53.71 51.08
11-07-07 54.06 54.97 53.87 4,879,700 54.31 51.65
11-07-06 52.77 53.18 52.04 3,610,100 53.13 50.53
11-07-05 52.56 53.17 51.89 3,837,200 53.06 50.46
11-07-01 51.74 52.83 51.53 3,102,800 52.65 50.07
11-06-30 52.38 52.60 51.28 5,428,200 51.67 49.14
11-06-29 51.76 52.35 51.00 5,180,500 52.26 49.70
11-06-28 50.92 51.58 50.44 3,590,400 51.42 48.90
11-06-27 49.59 50.89 49.29 3,622,800 50.76 48.27
Date Open High Low Vol Cls adjCls
11-06-24 50.33 50.50 49.22 4,427,100 49.51 47.08
11-06-23 49.72 50.66 49.64 4,248,300 50.36 47.89
11-06-22 50.37 51.25 50.22 3,401,300 50.36 47.89
11-06-21 50.01 50.95 49.82 4,582,000 50.66 48.18
11-06-20 48.72 50.71 48.57 5,877,600 49.59 47.16
11-06-17 49.31 49.81 48.24 6,082,100 48.84 46.45
11-06-16 47.85 49.91 47.77 9,108,200 49.00 46.60
11-06-15 48.09 48.83 47.33 6,700,700 47.87 45.52
11-06-14 50.52 50.63 48.25 10,303,900 48.43 46.06
Date Open High Low Vol Cls adjCls
11-06-13 49.81 50.31 49.69 3,415,400 50.06 47.61
11-06-10 49.97 50.07 48.85 4,201,000 49.54 47.11
11-06-09 49.98 50.71 49.94 2,508,600 50.15 47.69
11-06-08 50.05 50.92 49.52 3,852,200 49.70 47.26
11-06-07 51.00 51.00 49.97 3,652,700 50.16 47.70
11-06-06 51.43 51.61 50.33 4,322,300 50.73 48.24
11-06-03 51.85 52.31 51.50 3,271,300 51.55 49.02
11-06-02 52.75 53.29 52.00 3,741,900 52.52 49.95
11-06-01 54.03 54.03 52.67 3,792,800 52.75 50.16
Date Open High Low Vol Cls adjCls
11-05-31 54.46 54.81 53.95 2,776,800 54.34 51.68
11-05-27 53.16 54.32 53.11 3,487,400 54.04 51.39
11-05-26 52.22 53.24 51.83 3,353,900 52.87 50.28
11-05-25 52.91 52.94 52.05 4,219,100 52.41 49.84
11-05-24 54.24 54.25 52.82 4,020,200 53.03 50.43
11-05-23 54.35 54.65 54.04 2,551,000 54.09 51.44
11-05-20 56.02 56.17 54.98 4,594,900 55.07 52.37
11-05-19 55.68 56.26 55.37 3,605,100 56.21 53.45
11-05-18 54.98 55.40 54.28 3,851,100 55.37 52.61
Date Open High Low Vol Cls adjCls
11-05-17 53.16 54.87 53.00 4,803,400 54.87 52.13
11-05-16 52.14 54.02 51.87 4,690,600 53.48 50.81
11-05-13 52.95 53.12 52.15 3,383,400 52.34 49.73
11-05-12 53.02 53.16 52.09 3,623,700 52.95 50.31
11-05-11 53.68 53.87 52.92 2,854,800 53.03 50.39
11-05-10 53.65 54.06 53.37 2,126,400 53.95 51.26
11-05-09 53.53 53.85 53.16 2,311,500 53.37 50.71
11-05-06 53.93 54.63 53.45 4,088,700 53.79 51.11
11-05-05 53.07 53.68 52.57 3,969,100 53.14 50.49
Date Open High Low Vol Cls adjCls
11-05-04 54.13 54.24 52.79 4,831,900 53.17 50.52
11-05-03 54.73 54.95 54.04 4,456,000 54.04 51.34
11-05-02 55.13 55.29 54.72 3,570,700 54.78 52.05
11-04-29 55.23 55.44 54.59 3,100,000 54.73 52.00
11-04-28 55.33 55.64 55.11 2,927,900 55.20 52.45
11-04-27 54.80 55.64 54.58 4,887,500 55.44 52.68
11-04-26 54.79 54.79 53.80 4,000,000 54.61 51.89
11-04-25 53.40 54.49 53.03 5,002,500 54.45 51.73
11-04-21 51.43 53.83 51.42 8,834,700 53.26 50.60
Date Open High Low Vol Cls adjCls
11-04-20 50.82 50.88 50.19 3,171,800 50.53 48.01
11-04-19 49.48 50.47 49.44 3,454,000 50.22 47.72
11-04-18 49.44 49.67 48.83 3,014,400 49.44 46.97
11-04-15 50.31 50.80 49.32 4,421,900 50.03 47.53
11-04-14 51.24 51.29 50.23 3,366,100 50.25 47.74
11-04-13 51.99 52.03 51.06 3,734,900 51.53 48.96
11-04-12 51.23 51.81 50.86 3,049,700 51.62 49.05
11-04-11 51.69 52.03 51.35 2,644,900 51.50 48.93
11-04-08 52.05 52.11 51.59 2,499,400 51.65 49.07
Date Open High Low Vol Cls adjCls
11-04-07 52.10 52.46 51.71 2,694,900 51.95 49.36
11-04-06 51.84 52.24 51.53 2,507,200 52.15 49.55
11-04-05 51.71 52.04 51.24 2,928,600 51.67 49.09
11-04-04 52.09 52.16 51.60 2,183,900 51.82 49.24
11-04-01 52.53 52.69 51.77 3,127,100 52.09 49.49
11-03-31 51.89 52.38 51.36 3,044,300 51.96 49.37
11-03-30 52.30 52.87 51.85 3,433,800 52.11 49.51
11-03-29 51.63 52.12 51.16 2,359,300 52.01 49.42
11-03-28 52.46 52.46 51.57 2,494,400 51.58 49.01
Date Open High Low Vol Cls adjCls
11-03-25 51.97 52.49 51.70 3,164,000 52.23 49.63
11-03-24 50.61 52.15 49.76 6,808,500 51.86 49.27
11-03-23 50.57 51.62 50.30 3,559,100 51.41 48.85
11-03-22 51.23 51.36 50.55 3,525,200 50.56 48.04
11-03-21 51.76 51.86 50.60 3,713,500 51.24 48.68
11-03-18 51.55 52.28 50.79 6,328,500 51.05 48.50
11-03-17 51.12 51.34 50.27 4,101,800 50.78 48.25
11-03-16 51.08 51.45 50.13 7,098,700 50.20 47.70
11-03-15 47.93 51.45 47.93 8,398,700 51.10 48.55
Date Open High Low Vol Cls adjCls
11-03-14 49.11 49.52 48.13 3,889,800 49.46 46.99
11-03-11 48.03 49.88 48.00 3,880,400 49.57 47.10
11-03-10 48.61 48.63 47.78 3,334,200 48.27 45.86
11-03-09 48.96 49.68 48.93 2,758,100 49.33 46.87
11-03-08 48.53 49.53 48.47 5,094,600 49.28 46.82
11-03-07 48.64 48.76 48.10 5,145,400 48.30 45.89
11-03-04 49.73 49.99 48.00 5,940,400 48.53 46.11
11-03-03 48.37 49.14 48.14 5,016,000 48.97 46.53
11-03-02 48.13 49.00 47.79 3,917,900 47.91 45.52
Date Open High Low Vol Cls adjCls
11-03-01 49.88 49.88 48.19 6,300,500 48.26 45.85
11-02-28 50.25 50.50 49.57 4,721,900 49.77 47.29
11-02-25 50.86 51.03 49.98 4,677,600 49.99 47.50
11-02-24 50.36 51.29 49.94 4,408,900 50.63 48.10
11-02-23 50.80 51.11 49.39 4,699,400 50.34 47.83
11-02-22 51.91 52.39 50.45 6,293,500 50.73 48.20
11-02-18 52.30 52.98 51.67 3,793,500 52.69 50.06
11-02-17 51.99 52.40 51.77 2,667,400 52.13 49.53
11-02-16 52.39 52.40 51.74 3,722,300 52.11 49.51
Date Open High Low Vol Cls adjCls
11-02-15 52.69 52.90 51.83 4,099,500 52.11 49.51
11-02-14 51.96 52.92 51.96 3,811,600 52.76 50.13
11-02-11 51.55 52.40 51.52 4,225,500 52.06 49.46
11-02-10 50.78 51.79 50.77 3,821,000 51.70 49.12
11-02-09 51.26 51.63 50.44 4,817,200 51.03 48.49
11-02-08 49.62 51.71 49.45 7,630,700 51.58 48.96
11-02-07 48.99 49.95 48.82 2,648,700 49.53 47.01
11-02-04 49.19 49.19 48.44 3,043,300 48.76 46.28
11-02-03 49.39 49.46 48.54 2,695,900 49.05 46.56
Date Open High Low Vol Cls adjCls
11-02-02 48.97 49.92 48.97 3,822,200 49.46 46.95
11-02-01 48.54 50.00 48.31 5,156,100 49.86 47.33
11-01-31 48.50 48.60 47.97 4,013,400 48.16 45.71
11-01-28 48.67 49.05 47.98 5,726,300 48.24 45.79
11-01-27 48.54 48.89 47.71 3,692,000 48.40 45.94
11-01-26 48.47 49.14 48.24 2,959,200 48.28 45.83
11-01-25 47.73 48.40 47.54 3,958,700 48.21 45.76
11-01-24 49.06 49.29 48.28 4,018,900 48.47 46.01
11-01-21 47.84 49.69 47.60 8,087,100 49.17 46.67
Date Open High Low Vol Cls adjCls
11-01-20 47.20 47.48 46.25 5,483,200 47.25 44.85
11-01-19 47.59 47.90 47.05 4,960,100 47.32 44.92
11-01-18 49.06 49.06 47.46 4,903,800 48.01 45.57
11-01-14 46.66 48.62 46.66 5,038,000 48.38 45.92
11-01-13 47.06 47.20 46.23 4,077,800 46.69 44.32
11-01-12 46.70 47.38 46.58 5,554,000 47.17 44.77
11-01-11 45.87 46.62 45.75 3,374,400 46.20 43.85
11-01-10 44.99 46.11 44.88 3,647,000 45.57 43.26
11-01-07 45.59 45.68 44.26 5,620,300 45.41 43.10
Date Open High Low Vol Cls adjCls
11-01-06 45.69 45.85 45.17 5,195,400 45.40 43.09
11-01-05 43.67 45.52 43.42 6,710,900 45.52 43.21
11-01-04 43.77 44.10 43.21 3,340,000 43.68 41.46
11-01-03 43.01 44.10 43.01 3,847,800 43.69 41.47
10-12-31 42.45 42.70 42.26 1,781,800 42.56 40.40
10-12-30 42.47 42.58 42.06 2,165,000 42.47 40.31
10-12-29 42.79 42.90 42.45 1,600,800 42.60 40.44
10-12-28 42.39 42.95 42.32 1,412,000 42.78 40.61
10-12-27 42.08 42.83 42.01 1,332,100 42.59 40.43
Date Open High Low Vol Cls adjCls
10-12-23 42.21 42.79 42.13 1,779,200 42.36 40.21
10-12-22 42.26 42.91 42.12 2,631,900 42.54 40.38
10-12-21 41.32 42.42 41.15 4,063,300 42.18 40.04
10-12-20 40.80 41.23 40.55 3,809,300 41.05 38.96
10-12-17 40.85 41.00 40.08 5,937,000 40.49 38.43
10-12-16 41.47 41.85 40.80 7,306,300 40.90 38.82
10-12-15 41.82 41.90 41.29 4,354,200 41.52 39.41
10-12-14 42.20 42.76 42.00 3,064,600 42.10 39.96
10-12-13 42.61 42.69 41.93 3,949,500 42.22 40.08
Date Open High Low Vol Cls adjCls
10-12-10 41.76 42.40 41.66 5,281,300 42.21 40.07
10-12-09 40.80 41.40 40.64 5,956,200 41.27 39.17
10-12-08 38.57 40.58 38.46 6,391,700 40.53 38.47
10-12-07 38.93 39.36 38.37 3,937,400 38.57 36.61
10-12-06 38.67 38.79 38.33 2,362,500 38.52 36.56
10-12-03 38.66 38.84 38.16 4,196,100 38.76 36.79
10-12-02 38.11 39.06 37.80 4,658,100 38.95 36.97
10-12-01 37.79 38.25 37.52 4,689,300 38.13 36.19
10-11-30 37.36 37.67 37.07 4,649,300 37.23 35.34
Date Open High Low Vol Cls adjCls
10-11-29 36.80 37.88 36.54 5,004,500 37.73 35.81
10-11-26 37.29 37.57 37.00 1,482,000 37.00 35.12
10-11-24 36.81 37.84 36.65 4,737,500 37.70 35.79
10-11-23 36.81 37.18 36.44 4,925,200 36.55 34.69
10-11-22 37.69 37.75 37.00 5,174,100 37.12 35.23
10-11-19 37.85 38.12 37.50 4,860,700 37.82 35.90
10-11-18 38.72 38.90 37.98 5,124,600 38.06 36.13
10-11-17 38.78 38.98 38.13 3,965,600 38.27 36.33
10-11-16 39.38 39.57 38.66 5,674,000 38.82 36.85
Date Open High Low Vol Cls adjCls
10-11-15 39.43 40.52 39.38 4,852,500 39.69 37.67
10-11-12 39.23 39.57 38.70 4,467,200 39.27 37.28
10-11-11 39.19 39.64 38.93 3,375,300 39.51 37.50
10-11-10 38.90 39.70 38.57 4,972,400 39.66 37.65
10-11-09 40.26 40.26 38.49 4,980,800 38.73 36.76
10-11-08 40.10 40.62 39.78 4,271,500 40.08 38.00
10-11-05 39.44 41.00 39.10 7,910,900 40.36 38.26
10-11-04 38.30 39.44 37.92 6,998,400 39.30 37.26
10-11-03 37.47 37.81 37.16 4,328,200 37.76 35.80
Date Open High Low Vol Cls adjCls
10-11-02 37.66 37.80 37.11 3,822,700 37.37 35.43
10-11-01 37.41 38.00 36.88 5,018,100 37.31 35.37
10-10-29 37.66 37.79 37.08 5,145,000 37.27 35.33
10-10-28 38.21 38.43 37.55 3,128,000 37.92 35.95
10-10-27 37.50 38.43 37.42 5,150,700 37.91 35.94
10-10-26 38.14 38.41 37.62 5,813,400 37.77 35.81
10-10-25 39.45 39.84 38.13 5,967,300 38.24 36.25
10-10-22 39.24 39.56 38.89 2,711,400 39.12 37.09
10-10-21 38.89 39.76 38.75 7,073,800 39.30 37.26
Date Open High Low Vol Cls adjCls
10-10-20 38.79 38.89 37.21 11,237,900 38.75 36.74
10-10-19 38.25 40.15 37.71 17,154,400 38.76 36.75
10-10-18 36.86 37.24 36.10 10,499,300 37.23 35.29
10-10-15 40.24 40.25 36.50 18,952,900 36.86 34.94
10-10-14 40.18 40.41 39.20 7,168,400 39.89 37.82
10-10-13 40.86 41.15 39.91 6,419,700 40.43 38.33
10-10-12 39.56 40.69 39.48 3,960,700 40.57 38.46
10-10-11 39.47 39.86 39.26 2,491,400 39.68 37.62
10-10-08 39.41 39.80 39.21 3,405,100 39.36 37.31
Date Open High Low Vol Cls adjCls
10-10-07 40.46 40.63 39.23 5,375,500 39.27 37.23
10-10-06 40.30 40.63 39.95 3,750,800 40.16 38.07
10-10-05 38.94 40.61 38.74 6,730,800 40.39 38.29
10-10-04 39.23 39.47 38.43 4,842,900 38.57 36.57
10-10-01 39.93 40.03 38.72 4,673,700 39.30 37.26
10-09-30 39.21 39.91 38.80 5,612,100 39.55 37.49
10-09-29 38.89 39.23 38.69 2,860,300 38.93 36.91
10-09-28 38.86 39.21 38.40 3,547,400 39.15 37.12
10-09-27 39.38 39.38 38.73 3,660,600 38.77 36.75
Date Open High Low Vol Cls adjCls
10-09-24 38.35 39.40 38.07 5,365,300 39.35 37.30
10-09-23 37.55 38.41 37.40 5,994,600 37.67 35.71
10-09-22 38.37 38.72 37.60 6,654,100 37.89 35.92
10-09-21 39.30 39.42 38.26 4,835,600 38.33 36.34
10-09-20 38.90 39.48 38.80 4,588,400 39.33 37.29
10-09-17 39.66 39.73 38.64 7,636,300 38.67 36.66
10-09-16 38.88 39.73 38.87 4,489,600 39.51 37.46
10-09-15 38.25 39.24 38.05 4,263,400 39.09 37.06
10-09-14 39.19 39.36 38.48 4,452,900 38.60 36.59
Date Open High Low Vol Cls adjCls
10-09-13 39.60 40.16 39.20 4,755,000 39.45 37.40
10-09-10 39.50 39.61 38.52 3,900,500 38.89 36.87
10-09-09 39.89 40.06 38.97 3,867,200 39.40 37.35
10-09-08 39.01 39.93 38.96 6,960,400 39.08 37.05
10-09-07 40.28 40.38 38.81 4,752,500 38.85 36.83
10-09-03 39.98 40.77 39.96 4,110,900 40.69 38.58
10-09-02 39.15 39.53 38.91 3,483,800 39.52 37.47
10-09-01 38.25 39.05 38.17 4,939,000 39.03 37.00
10-08-31 37.63 38.42 37.41 3,733,200 37.87 35.90
Date Open High Low Vol Cls adjCls
10-08-30 38.05 38.63 37.62 4,818,000 37.64 35.68
10-08-27 37.50 38.45 36.91 5,424,600 38.21 36.22
10-08-26 37.65 38.00 37.10 4,361,000 37.21 35.28
10-08-25 37.03 37.37 36.69 5,042,800 37.12 35.19
10-08-24 37.26 37.65 36.95 4,863,600 37.33 35.39
10-08-23 37.97 38.43 37.81 4,011,100 37.88 35.91
10-08-20 37.41 38.00 37.30 4,155,700 37.78 35.82
10-08-19 38.83 38.89 37.44 6,318,500 37.61 35.66
10-08-18 39.22 39.32 38.59 3,997,900 39.06 37.03
Date Open High Low Vol Cls adjCls
10-08-17 39.29 39.87 39.00 4,545,200 39.12 37.09
10-08-16 38.62 39.50 38.53 4,182,400 38.93 36.91
10-08-13 38.59 39.38 38.53 4,497,600 38.82 36.80
10-08-12 39.41 39.59 38.50 8,205,900 38.61 36.60
10-08-11 40.70 40.96 39.84 4,647,900 39.86 37.79
10-08-10 40.68 42.04 40.46 4,811,600 41.48 39.32
10-08-09 41.04 41.41 40.56 2,575,800 41.27 39.12
10-08-06 40.66 40.92 39.98 4,626,800 40.92 38.75
10-08-05 41.21 41.70 41.06 3,820,700 41.17 38.98
Date Open High Low Vol Cls adjCls
10-08-04 42.18 42.22 41.23 4,278,200 41.64 39.43
10-08-03 42.39 42.54 41.65 4,761,000 41.93 39.70
10-08-02 43.09 43.36 42.42 5,763,000 42.78 40.51
10-07-30 41.94 42.51 41.67 4,535,800 42.33 40.08
10-07-29 41.68 42.76 41.68 6,660,500 42.42 40.17
10-07-28 41.43 42.00 41.16 4,991,900 41.77 39.55
10-07-27 41.71 42.19 40.99 6,534,000 41.55 39.34
10-07-26 40.72 41.70 40.59 4,338,900 41.45 39.25
10-07-23 40.85 40.98 39.60 10,399,600 40.84 38.67
Date Open High Low Vol Cls adjCls
10-07-22 40.98 42.60 40.96 6,835,300 42.08 39.84
10-07-21 41.94 41.98 39.97 5,058,800 40.09 37.96
10-07-20 40.19 41.50 40.02 7,504,100 41.46 39.26
10-07-19 41.61 41.80 40.58 4,799,000 40.99 38.81
10-07-16 42.64 42.72 41.28 7,639,100 41.46 39.26
10-07-15 44.49 44.50 42.27 9,129,500 43.26 40.96
10-07-14 44.61 44.62 43.84 4,540,300 44.53 42.16
10-07-13 44.26 45.20 43.93 5,787,000 45.00 42.61
10-07-12 43.34 43.77 43.05 2,860,600 43.68 41.36
Date Open High Low Vol Cls adjCls
10-07-09 42.74 43.81 42.52 4,075,800 43.68 41.36
10-07-08 42.65 43.20 41.89 4,933,200 42.78 40.51
10-07-07 39.89 42.18 39.89 6,920,000 42.09 39.85
10-07-06 39.92 40.95 39.04 4,988,900 39.57 37.47
10-07-02 40.02 40.12 38.60 4,247,100 39.43 37.33
10-07-01 40.25 40.78 38.66 7,863,600 39.58 37.48
10-06-30 40.82 41.53 40.15 5,451,800 40.30 38.16
10-06-29 42.23 42.47 40.52 7,043,400 40.82 38.65
10-06-28 43.55 43.60 42.65 3,794,100 42.93 40.65
Date Open High Low Vol Cls adjCls
10-06-25 43.10 43.59 42.16 6,294,300 43.44 41.13
10-06-24 42.89 43.67 42.55 6,763,400 42.77 40.50
10-06-23 43.45 43.92 42.78 5,154,800 43.24 40.94
10-06-22 43.38 44.78 43.02 7,245,400 43.65 41.33
10-06-21 43.21 44.19 43.13 6,816,800 43.33 41.03
10-06-18 42.49 42.74 42.11 4,783,100 42.64 40.37
10-06-17 42.59 42.60 41.87 5,387,200 42.37 40.12
10-06-16 42.11 42.84 41.87 6,302,100 42.50 40.24
10-06-15 40.71 42.62 40.67 8,835,500 42.53 40.27
Date Open High Low Vol Cls adjCls
10-06-14 40.75 40.95 40.07 5,784,900 40.46 38.31
10-06-11 39.37 40.40 39.32 6,717,300 40.26 38.12
10-06-10 38.87 40.16 38.57 6,751,300 40.07 37.94
10-06-09 39.33 39.54 37.83 7,365,000 38.02 36.00
10-06-08 38.79 39.10 37.71 7,268,300 39.01 36.94
10-06-07 39.65 40.21 38.36 5,730,100 38.50 36.45
10-06-04 40.12 40.68 39.03 7,139,100 39.31 37.22
10-06-03 41.74 41.93 40.77 5,143,500 41.19 39.00
10-06-02 40.85 41.81 40.20 5,016,200 41.75 39.53
Date Open High Low Vol Cls adjCls
10-06-01 40.70 41.60 40.45 4,489,400 40.48 38.33
10-05-28 42.04 42.37 40.90 4,296,500 41.30 39.11
10-05-27 41.29 42.28 41.07 4,279,700 42.21 39.97
10-05-26 41.30 41.77 40.01 6,128,100 40.31 38.17
10-05-25 39.88 40.77 39.08 8,865,700 40.65 38.49
10-05-24 41.95 42.44 40.86 5,806,800 40.92 38.75
10-05-21 40.44 42.04 40.26 12,224,200 41.81 39.59
10-05-20 41.63 43.74 41.29 15,338,500 41.33 39.13
10-05-19 41.29 43.22 41.18 12,229,400 42.38 40.13
Date Open High Low Vol Cls adjCls
10-05-18 43.21 43.21 40.63 12,251,600 41.57 39.36
10-05-17 43.31 43.79 40.86 11,841,200 42.61 40.35
10-05-14 43.18 43.46 42.11 12,583,000 42.76 40.49
10-05-13 46.00 46.12 44.90 6,457,100 44.91 42.52
10-05-12 45.35 46.78 44.58 7,920,700 46.61 44.13
10-05-11 43.41 45.78 43.28 8,386,400 44.78 42.40
10-05-10 44.11 45.38 43.45 7,256,800 44.20 41.85
10-05-07 43.05 43.74 40.97 11,128,800 42.14 39.90
10-05-06 43.93 45.60 40.50 12,246,700 43.12 40.78
Date Open High Low Vol Cls adjCls
10-05-05 44.14 45.60 43.67 7,756,600 44.24 41.84
10-05-04 45.37 46.00 44.40 7,506,300 44.89 42.46
10-05-03 43.73 46.36 43.73 7,934,900 46.13 43.63
10-04-30 44.71 45.11 43.30 5,548,900 43.41 41.06
10-04-29 44.37 45.32 44.19 5,672,400 44.87 42.44
10-04-28 43.81 44.50 43.50 5,385,000 43.87 41.49
10-04-27 44.93 45.52 43.11 9,433,300 43.29 40.94
10-04-26 46.57 46.84 45.14 7,297,000 45.24 42.79
10-04-23 47.73 47.73 45.20 10,853,300 46.73 44.20
Date Open High Low Vol Cls adjCls
10-04-22 44.11 45.85 44.02 6,261,000 45.55 43.08
10-04-21 44.58 45.06 44.10 5,103,100 44.74 42.31
10-04-20 44.14 44.60 43.71 4,244,500 44.58 42.16
10-04-19 43.10 43.82 42.70 5,967,800 43.81 41.43
10-04-16 45.07 45.47 42.82 11,226,500 43.49 41.13
10-04-15 46.26 46.31 45.03 8,515,100 45.15 42.70
10-04-14 45.61 46.40 44.27 9,193,800 46.06 43.56
10-04-13 45.14 45.20 44.51 4,524,600 44.95 42.51
10-04-12 43.91 45.35 43.91 7,029,300 45.18 42.73
Date Open High Low Vol Cls adjCls
10-04-09 44.09 44.42 43.44 3,445,300 43.86 41.48
10-04-08 42.77 44.15 42.77 5,279,600 43.99 41.60
10-04-07 43.02 43.68 42.74 6,164,700 43.15 40.81
10-04-06 42.93 43.38 42.70 5,765,000 43.26 40.91
10-04-05 41.86 43.21 41.62 5,690,200 43.15 40.81
10-04-01 41.78 41.86 41.19 3,969,600 41.57 39.32
10-03-31 41.54 41.83 41.14 5,263,600 41.41 39.16
10-03-30 42.65 43.00 41.88 4,641,700 41.92 39.65
10-03-29 42.34 42.75 41.79 4,870,100 42.65 40.34
Date Open High Low Vol Cls adjCls
10-03-26 42.29 42.83 41.63 4,469,800 41.92 39.65
10-03-25 41.56 42.79 41.56 6,346,700 42.05 39.77
10-03-24 40.79 41.63 40.66 5,131,100 41.26 39.02
10-03-23 40.59 41.12 40.30 4,431,200 40.91 38.69
10-03-22 39.37 40.69 39.33 6,350,100 40.61 38.41
10-03-19 39.77 41.23 39.75 7,784,600 39.77 37.61
10-03-18 40.20 40.92 40.03 5,476,600 40.84 38.63
10-03-17 40.61 40.91 39.96 5,605,800 40.25 38.07
10-03-16 40.26 40.42 39.27 7,872,500 40.39 38.20
Date Open High Low Vol Cls adjCls
10-03-15 39.90 40.43 38.95 7,799,500 39.98 37.81
10-03-12 39.88 40.75 39.46 6,531,300 39.89 37.73
10-03-11 38.99 39.85 38.75 4,837,100 39.81 37.65
10-03-10 38.93 39.66 38.74 5,789,000 39.09 36.97
10-03-09 37.68 39.13 37.50 6,799,200 38.66 36.56
10-03-08 38.06 38.26 37.56 4,008,100 37.85 35.80
10-03-05 36.50 38.05 36.15 10,041,300 37.94 35.88
10-03-04 37.48 37.55 36.58 9,498,300 36.84 34.84
10-03-03 38.04 38.76 37.46 5,416,800 37.76 35.71
Date Open High Low Vol Cls adjCls
10-03-02 37.52 38.33 37.47 3,617,600 37.98 35.92
10-03-01 37.94 38.06 37.23 4,418,400 37.38 35.35
10-02-26 37.35 37.92 37.04 3,824,400 37.75 35.70
10-02-25 37.03 37.43 36.40 5,267,200 37.37 35.34
10-02-24 37.20 37.69 36.91 4,333,100 37.64 35.60
10-02-23 38.10 38.37 36.83 7,199,000 37.03 35.02
10-02-22 37.90 38.53 37.68 6,873,200 38.28 36.20
10-02-19 37.27 37.85 36.86 6,076,100 37.79 35.74
10-02-18 36.61 37.54 36.61 5,329,000 37.33 35.31
Date Open High Low Vol Cls adjCls
10-02-17 36.98 37.29 36.45 6,431,600 36.85 34.85
10-02-16 36.19 36.91 35.95 8,239,700 36.74 34.75
10-02-12 35.10 35.38 34.68 7,013,900 35.14 33.23
10-02-11 35.50 35.87 34.83 4,801,100 35.64 33.71
10-02-10 35.23 36.01 34.97 4,672,500 35.56 33.63
10-02-09 35.17 36.11 34.86 5,409,000 35.33 33.37
10-02-08 35.41 35.76 34.60 4,895,000 34.63 32.71
10-02-05 35.11 35.54 34.03 8,869,700 35.36 33.39
10-02-04 36.18 36.34 34.85 9,094,100 34.95 33.01
Date Open High Low Vol Cls adjCls
10-02-03 37.15 37.34 36.38 5,430,300 36.55 34.52
10-02-02 37.47 38.44 36.92 9,958,800 37.43 35.35
10-02-01 36.85 37.36 36.47 8,417,200 36.78 34.74
10-01-29 37.75 37.90 36.70 8,555,700 36.86 34.81
10-01-28 36.51 37.23 35.76 10,454,200 36.74 34.70
10-01-27 35.31 36.86 34.65 11,448,100 36.55 34.52
10-01-26 35.96 36.70 35.15 13,500,900 35.21 33.25
10-01-25 38.32 38.35 35.65 17,531,700 36.11 34.10
10-01-22 40.79 40.88 37.31 22,018,900 37.53 35.44
Date Open High Low Vol Cls adjCls
10-01-21 42.86 43.54 41.45 11,787,800 42.70 40.33
10-01-20 42.71 43.60 42.32 7,280,300 43.02 40.63
10-01-19 40.97 43.09 40.81 7,769,600 43.01 40.62
10-01-15 41.32 42.11 40.90 7,222,400 41.13 38.84
10-01-14 41.81 42.10 41.29 4,302,700 41.67 39.35
10-01-13 41.52 42.24 40.72 6,079,100 42.12 39.78
10-01-12 41.48 42.20 41.32 6,491,900 41.86 39.53
10-01-11 42.81 42.99 41.68 5,299,100 41.70 39.38
10-01-08 42.43 43.19 42.01 6,929,600 42.46 40.10
Date Open High Low Vol Cls adjCls
10-01-07 40.69 43.11 40.59 7,885,800 42.83 40.45
10-01-06 40.35 40.97 40.20 5,819,000 40.81 38.54
10-01-05 39.63 40.63 39.62 8,029,400 40.59 38.33
10-01-04 38.66 39.14 38.55 4,447,400 39.05 36.88
09-12-31 38.36 38.87 38.32 2,714,300 38.34 36.21
09-12-30 38.26 38.39 37.91 1,780,500 38.25 36.12
09-12-29 38.72 39.05 38.46 2,160,700 38.51 36.37
09-12-28 39.12 39.23 38.38 1,893,500 38.54 36.40
09-12-24 38.25 39.19 38.12 1,615,800 38.89 36.73
Date Open High Low Vol Cls adjCls
09-12-23 38.63 38.85 37.96 3,078,800 38.23 36.11
09-12-22 39.12 39.23 38.50 3,350,500 38.57 36.43
09-12-21 39.80 39.96 39.14 4,021,600 39.16 36.98
09-12-18 38.79 39.51 38.59 9,309,700 39.50 37.30
09-12-17 39.90 40.10 38.46 6,825,000 38.55 36.41
09-12-16 40.35 40.78 40.05 4,677,500 40.20 37.97
09-12-15 40.48 41.00 39.84 5,892,600 40.09 37.86
09-12-14 40.56 41.21 40.15 4,888,300 41.05 38.77
09-12-11 38.90 40.48 38.84 6,688,000 40.40 38.15
Date Open High Low Vol Cls adjCls
09-12-10 38.69 39.37 38.43 5,014,200 38.72 36.57
09-12-09 37.60 38.78 37.49 6,277,800 38.61 36.46
09-12-08 37.01 37.73 36.98 5,558,700 37.60 35.51
09-12-07 38.48 38.63 37.18 6,072,400 37.47 35.39
09-12-04 37.88 38.28 37.05 11,964,300 37.92 35.81
09-12-03 38.63 39.00 36.64 9,544,600 36.92 34.87
09-12-02 37.97 38.77 37.62 5,262,600 38.35 36.22
09-12-01 38.71 38.94 37.43 6,517,100 38.09 35.97
09-11-30 37.50 38.46 37.11 4,954,200 38.36 36.23
Date Open High Low Vol Cls adjCls
09-11-27 37.39 38.07 37.01 2,667,200 37.24 35.17
09-11-25 38.25 38.99 38.11 4,181,600 38.76 36.61
09-11-24 37.82 38.13 37.40 4,399,700 38.05 35.94
09-11-23 38.37 39.00 37.72 4,880,700 38.02 35.91
09-11-20 38.01 38.62 37.58 7,332,800 37.70 35.60
09-11-19 40.10 40.18 38.22 7,250,400 38.34 36.21
09-11-18 40.24 40.62 39.89 4,700,800 40.45 38.20
09-11-17 39.75 40.59 39.59 4,643,600 40.50 38.25
09-11-16 39.34 40.59 39.08 8,241,200 39.89 37.67
Date Open High Low Vol Cls adjCls
09-11-13 38.41 39.09 38.09 5,126,000 38.80 36.64
09-11-12 39.49 39.78 38.21 4,947,900 38.37 36.24
09-11-11 39.96 40.65 39.28 4,725,400 39.64 37.44
09-11-10 39.44 40.03 38.76 6,539,200 39.69 37.48
09-11-09 38.20 39.89 37.86 5,782,600 39.78 37.57
09-11-06 37.89 38.13 36.90 6,316,000 37.67 35.58
09-11-05 37.54 38.56 36.95 6,480,500 38.46 36.28
09-11-04 37.97 38.62 36.97 7,692,900 37.19 35.08
09-11-03 37.46 37.79 36.20 8,394,400 37.43 35.30
Date Open High Low Vol Cls adjCls
09-11-02 36.84 38.33 36.76 9,301,100 38.27 36.10
09-10-30 38.74 38.74 35.97 9,131,700 36.60 34.52
09-10-29 38.01 39.01 37.43 5,946,500 39.00 36.78
09-10-28 39.36 39.73 37.35 8,232,000 37.39 35.27
09-10-27 39.55 40.56 39.22 7,728,200 39.66 37.41
09-10-26 41.27 41.72 39.17 10,435,700 39.48 37.24
09-10-23 41.89 42.90 40.21 20,673,300 40.95 38.62
09-10-22 36.82 38.60 36.41 9,707,000 38.33 36.15
09-10-21 36.71 38.22 36.44 5,950,400 36.63 34.55
Date Open High Low Vol Cls adjCls
09-10-20 37.32 37.93 36.66 5,198,000 36.90 34.80
09-10-19 36.80 37.78 36.35 7,073,200 37.28 35.16
09-10-16 37.46 37.75 36.31 8,372,000 36.35 34.29
09-10-15 37.43 38.54 36.70 14,092,200 38.12 35.95
09-10-14 38.46 39.44 37.67 9,174,000 39.35 37.11
09-10-13 38.01 38.43 37.46 6,964,500 38.19 36.02
09-10-12 37.95 38.70 37.61 5,264,500 38.31 36.13
09-10-09 37.47 37.88 36.91 4,690,700 37.61 35.47
09-10-08 37.34 37.78 36.96 6,971,800 37.47 35.34
Date Open High Low Vol Cls adjCls
09-10-07 35.76 37.05 35.66 7,823,500 36.94 34.84
09-10-06 35.61 36.75 34.73 7,088,600 35.96 33.92
09-10-05 34.60 36.08 34.50 10,739,600 35.93 33.89
09-10-02 32.74 33.93 32.56 8,698,300 33.19 31.30
09-10-01 35.41 35.59 33.56 8,440,400 33.64 31.73
09-09-30 35.48 36.19 34.81 7,391,000 35.73 33.70
09-09-29 36.78 36.88 35.20 6,670,200 35.29 33.29
09-09-28 35.29 36.71 34.66 6,041,300 36.70 34.62
09-09-25 35.62 36.00 34.64 7,278,300 35.14 33.14
Date Open High Low Vol Cls adjCls
09-09-24 36.51 36.65 35.25 5,388,500 35.81 33.78
09-09-23 37.36 37.48 36.18 5,251,500 36.30 34.24
09-09-22 36.75 37.65 36.52 6,509,600 37.23 35.12
09-09-21 37.05 37.34 34.73 7,174,600 36.29 34.23
09-09-18 38.31 38.41 37.24 8,807,700 37.50 35.37
09-09-17 38.66 39.70 37.94 8,177,700 38.05 35.89
09-09-16 37.86 39.25 37.13 11,678,800 39.00 36.78
09-09-15 38.14 38.14 36.41 12,039,800 37.42 35.29
09-09-14 37.50 38.36 36.60 6,636,400 38.32 36.14
Date Open High Low Vol Cls adjCls
09-09-11 38.25 38.54 37.50 4,920,500 37.98 35.82
09-09-10 37.52 38.25 36.60 7,246,600 38.17 36.00
09-09-09 36.45 37.77 35.66 9,195,300 37.47 35.34
09-09-08 35.77 36.10 34.75 5,244,800 35.44 33.43
09-09-04 34.93 35.47 34.67 4,447,700 35.23 33.23
09-09-03 34.79 35.28 34.31 5,992,100 34.86 32.88
09-09-02 35.17 35.40 34.26 9,354,900 34.34 32.39
09-09-01 37.01 37.49 34.94 9,878,100 35.05 33.06
09-08-31 36.10 37.42 35.96 6,776,100 37.29 35.17
Date Open High Low Vol Cls adjCls
09-08-28 37.14 37.14 36.22 4,755,800 36.73 34.64
09-08-27 36.40 36.74 36.02 4,743,300 36.63 34.55
09-08-26 36.10 36.79 35.65 6,568,300 36.49 34.42
09-08-25 36.86 36.91 36.07 7,776,800 36.37 34.30
09-08-24 37.59 37.95 36.37 9,467,600 36.45 34.38
09-08-21 35.68 36.58 32.42 8,891,200 36.48 34.41
09-08-20 34.44 35.12 34.13 7,548,600 35.04 33.05
09-08-19 34.63 34.96 34.10 9,710,300 34.46 32.50
09-08-18 34.39 35.36 34.08 8,012,900 35.25 33.25
Date Open High Low Vol Cls adjCls
09-08-17 33.98 35.30 33.60 14,634,300 34.06 32.13
09-08-14 35.01 35.45 34.11 8,222,500 35.08 33.09
09-08-13 34.69 35.33 34.05 10,570,200 35.30 33.29
09-08-12 32.88 33.88 32.57 8,808,600 33.79 31.87
09-08-11 33.65 33.91 32.27 10,592,100 32.76 30.90
09-08-10 33.84 35.05 33.67 11,878,800 33.88 31.96
09-08-07 32.90 34.58 32.60 13,575,700 34.12 32.18
09-08-06 31.91 33.21 30.97 14,440,700 32.17 30.30
09-08-05 31.41 31.68 29.98 13,231,100 31.45 29.62
Date Open High Low Vol Cls adjCls
09-08-04 31.00 31.85 30.61 7,953,500 31.50 29.66
09-08-03 31.29 31.94 30.71 8,212,900 31.39 29.56
09-07-31 30.30 31.27 30.15 6,986,500 30.70 28.91
09-07-30 30.39 31.63 30.10 10,344,800 30.41 28.64
09-07-29 29.43 30.24 29.21 7,216,200 29.71 27.98
09-07-28 29.58 30.33 29.32 9,303,100 29.68 27.95
09-07-27 29.90 30.80 29.56 11,929,900 29.82 28.08
09-07-24 26.56 30.59 26.40 24,139,100 30.07 28.32
09-07-23 26.56 28.18 26.40 10,027,900 27.83 26.21
Date Open High Low Vol Cls adjCls
09-07-22 25.79 26.74 25.70 7,321,100 26.47 24.93
09-07-21 27.04 27.20 25.96 7,023,600 26.31 24.78
09-07-20 26.65 27.35 26.41 8,321,500 26.71 25.15
09-07-17 26.54 27.06 26.27 8,895,400 26.50 24.96
09-07-16 25.35 27.13 25.21 15,153,600 26.92 25.35
09-07-15 24.05 26.36 24.00 20,749,900 25.84 24.33
09-07-14 21.90 23.28 21.29 15,312,100 23.11 21.76
09-07-13 21.02 21.97 20.73 9,225,100 21.86 20.59
09-07-10 20.76 20.98 20.32 7,040,800 20.63 19.43
Date Open High Low Vol Cls adjCls
09-07-09 20.88 21.56 20.69 8,300,800 21.20 19.96
09-07-08 20.62 20.92 19.73 13,502,700 20.57 19.37
09-07-07 20.80 21.11 20.43 7,572,700 20.47 19.28
09-07-06 20.73 21.51 20.53 7,478,300 20.98 19.76
09-07-02 21.46 21.70 20.79 6,637,400 20.79 19.58
09-07-01 22.01 22.47 21.74 4,547,000 21.87 20.60
09-06-30 22.35 22.44 21.65 6,454,800 21.88 20.61
09-06-29 22.06 22.66 21.64 6,542,100 22.38 21.08
09-06-26 22.06 22.15 21.50 7,677,100 21.94 20.66
Date Open High Low Vol Cls adjCls
09-06-25 21.12 22.18 21.00 7,720,100 22.16 20.87
09-06-24 21.42 22.05 20.98 8,300,100 21.24 20.00
09-06-23 20.56 21.58 20.24 9,779,100 21.16 19.93
09-06-22 21.68 22.07 20.42 12,042,800 20.45 19.26
09-06-19 22.59 22.59 21.59 13,618,500 22.33 21.03
09-06-18 22.79 23.22 21.79 12,274,200 22.29 20.99
09-06-17 22.79 23.49 21.23 19,129,400 22.48 21.17
09-06-16 23.55 23.94 23.14 10,736,300 23.15 21.80
09-06-15 23.54 23.85 23.20 7,963,600 23.40 22.04
Date Open High Low Vol Cls adjCls
09-06-12 24.50 24.50 23.72 8,249,200 23.94 22.55
09-06-11 24.49 24.95 24.25 10,513,000 24.59 23.16
09-06-10 24.28 24.83 23.88 9,133,100 24.23 22.82
09-06-09 23.91 24.61 23.85 11,142,000 24.05 22.65
09-06-08 23.93 24.08 23.00 13,062,300 23.44 22.07
09-06-05 25.54 25.80 24.03 9,195,100 24.11 22.71
09-06-04 24.16 25.23 23.55 10,206,200 25.00 23.54
09-06-03 24.05 24.83 23.62 9,195,700 23.91 22.52
09-06-02 24.64 24.94 23.48 12,672,400 24.45 23.03
Date Open High Low Vol Cls adjCls
09-06-01 24.69 25.68 24.11 13,760,500 24.84 23.39
09-05-29 23.12 24.56 22.75 14,987,800 24.44 23.02
09-05-28 22.63 23.39 21.77 13,409,400 23.27 21.91
09-05-27 22.74 24.00 22.26 13,213,100 22.29 20.99
09-05-26 21.71 22.88 21.65 14,112,700 22.64 21.32
09-05-22 22.75 23.24 21.79 12,461,200 21.92 20.64
09-05-21 22.93 23.88 22.17 17,919,200 22.93 21.59
09-05-20 25.26 25.39 22.23 29,794,200 23.11 21.76
09-05-19 25.68 26.38 24.76 13,486,200 24.90 23.45
Date Open High Low Vol Cls adjCls
09-05-18 25.31 26.28 24.74 17,648,500 26.06 24.54
09-05-15 25.29 26.80 24.16 23,328,900 24.54 23.11
09-05-14 23.65 24.94 22.92 19,749,000 24.58 23.15
09-05-13 24.22 24.88 23.10 26,250,700 23.96 22.56
09-05-12 27.46 27.80 24.05 39,033,700 25.49 24.00
09-05-11 27.74 29.09 27.10 114,574,400 27.10 25.52
09-05-08 26.19 31.80 25.96 49,881,700 31.34 29.51
09-05-07 26.41 27.57 25.63 60,155,400 26.45 24.91
09-05-06 20.88 23.76 20.82 26,594,300 22.39 21.04
Date Open High Low Vol Cls adjCls
09-05-05 19.81 20.64 19.23 18,535,000 19.47 18.29
09-05-04 17.69 20.52 17.69 20,682,500 20.31 19.08
09-05-01 16.72 17.85 16.57 15,695,000 17.34 16.29
09-04-30 17.74 18.82 16.74 19,037,800 16.74 15.73
09-04-29 16.63 17.62 16.37 14,961,600 17.48 16.42
09-04-28 16.25 16.93 15.71 20,151,200 16.18 15.20
09-04-27 18.30 18.75 16.50 22,668,000 16.74 15.73
09-04-24 17.06 19.49 16.18 32,552,900 19.02 17.87
09-04-23 14.58 17.27 14.50 32,774,000 16.93 15.91
Date Open High Low Vol Cls adjCls
09-04-22 13.92 16.20 13.65 34,334,900 14.38 13.51
09-04-21 12.56 15.34 12.51 26,754,500 15.05 14.14
09-04-20 16.48 16.50 13.28 24,064,100 13.38 12.57
09-04-17 17.41 18.50 17.15 17,166,600 17.85 16.77
09-04-16 16.78 18.60 16.21 20,124,700 17.86 16.78
09-04-15 16.04 17.48 15.29 27,658,500 17.32 16.27
09-04-14 18.53 19.87 16.87 20,231,700 17.07 16.04
09-04-13 16.72 19.49 16.72 24,932,000 19.21 18.05
09-04-09 15.20 18.21 15.06 29,625,900 17.46 16.41
Date Open High Low Vol Cls adjCls
09-04-08 12.96 13.99 12.86 12,024,800 13.81 12.98
09-04-07 12.33 13.56 12.28 11,027,300 12.81 12.04
09-04-06 13.25 13.61 12.56 13,546,500 12.82 12.05
09-04-03 12.67 13.95 12.25 16,393,900 13.82 12.99
09-04-02 13.99 14.12 12.42 17,845,500 13.14 12.35
09-04-01 11.56 13.18 11.56 14,565,700 12.97 12.19
09-03-31 11.74 12.60 11.28 17,466,400 12.24 11.50
09-03-30 13.69 13.69 11.14 20,236,900 11.35 10.66
09-03-27 14.23 15.00 14.12 10,129,300 14.23 13.37
Date Open High Low Vol Cls adjCls
09-03-26 14.75 15.16 13.73 18,111,400 14.81 13.92
09-03-25 13.94 14.61 13.21 19,244,100 14.46 13.59
09-03-24 13.06 14.45 12.71 16,669,200 13.31 12.51
09-03-23 11.99 13.62 11.99 20,253,600 13.62 12.80
09-03-20 12.25 12.35 10.83 19,772,400 11.34 10.66
09-03-19 14.25 14.97 12.21 17,908,600 12.30 11.56
09-03-18 12.80 14.42 11.93 27,416,500 14.23 13.37
09-03-17 12.48 13.37 12.07 13,709,500 13.37 12.56
09-03-16 13.21 14.02 12.52 26,875,100 12.57 11.81
Date Open High Low Vol Cls adjCls
09-03-13 13.41 13.42 11.50 23,168,100 12.56 11.80
09-03-12 10.77 13.73 10.47 26,981,800 13.31 12.51
09-03-11 10.00 11.11 9.40 23,709,600 10.82 10.17
09-03-10 9.98 10.20 8.95 25,095,300 10.05 9.44
09-03-09 7.95 9.67 7.80 20,643,100 8.73 8.20
09-03-06 9.24 9.34 7.98 21,657,500 8.31 7.81
09-03-05 9.80 10.44 8.68 17,894,200 8.99 8.45
09-03-04 10.79 12.00 9.12 17,706,000 10.45 9.82
09-03-03 10.63 10.81 9.87 17,105,900 10.20 9.58
Date Open High Low Vol Cls adjCls
09-03-02 11.50 11.93 10.01 22,516,800 10.10 9.49
09-02-27 12.06 13.25 11.91 22,174,800 12.05 11.32
09-02-26 13.36 15.10 12.51 36,311,500 12.98 12.20
09-02-25 11.09 12.99 10.06 40,993,300 12.27 11.53
09-02-24 8.70 11.58 8.68 27,077,300 11.31 10.63
09-02-23 10.45 10.55 9.08 16,768,900 9.13 8.58
09-02-20 8.78 10.35 8.50 29,469,300 10.01 9.41
09-02-19 11.22 11.53 8.92 25,585,400 9.04 8.49
09-02-18 10.47 11.09 9.57 24,198,300 10.95 10.29
Date Open High Low Vol Cls adjCls
09-02-17 11.55 11.82 9.69 27,058,400 10.13 9.52
09-02-13 12.23 12.65 11.55 16,114,600 12.11 11.38
09-02-12 12.77 13.25 11.45 20,011,000 12.28 11.54
09-02-11 13.10 13.60 12.83 10,727,800 13.51 12.69
09-02-10 14.75 14.96 12.63 20,049,100 12.85 12.07
09-02-09 14.49 15.67 14.12 12,107,100 14.95 14.05
09-02-06 14.25 15.46 14.14 17,770,300 14.50 13.62
09-02-05 14.36 15.11 13.76 17,876,200 14.21 13.00
09-02-04 15.49 15.78 14.34 13,988,000 14.53 13.29
Date Open High Low Vol Cls adjCls
09-02-03 16.87 17.10 14.82 26,009,100 14.99 13.71
09-02-02 15.67 17.00 15.20 16,915,700 16.83 15.40
09-01-30 17.24 17.40 15.51 14,733,100 15.84 14.49
09-01-29 19.43 19.80 16.76 15,785,400 16.87 15.43
09-01-28 19.27 20.80 18.53 18,829,100 20.30 18.57
09-01-27 18.83 18.97 17.29 13,235,300 17.90 16.38
09-01-26 19.18 19.91 18.25 12,117,600 18.57 16.99
09-01-23 18.77 19.85 16.91 30,046,300 19.32 17.67
09-01-22 21.88 23.25 20.98 13,076,500 21.94 20.07
Date Open High Low Vol Cls adjCls
09-01-21 24.01 24.42 20.15 28,947,400 22.96 21.00
09-01-20 23.02 24.76 22.63 19,329,200 22.92 20.97
09-01-16 26.25 26.79 23.89 18,113,500 24.10 22.05
09-01-15 25.58 26.67 24.40 14,075,900 25.47 23.30
09-01-14 26.93 27.20 25.30 10,791,800 25.58 23.40
09-01-13 26.84 28.55 26.59 7,191,100 27.94 25.56
09-01-12 29.15 29.42 26.86 7,094,800 27.14 24.83
09-01-09 31.03 31.03 29.13 5,482,200 29.33 26.83
09-01-08 31.07 31.99 30.45 5,389,900 30.93 28.30
Date Open High Low Vol Cls adjCls
09-01-07 33.01 33.49 31.48 4,532,900 31.68 28.98
09-01-06 34.00 34.67 32.48 5,983,400 34.14 31.23
09-01-05 32.39 33.75 32.01 6,639,300 33.04 30.23
09-01-02 31.80 33.54 31.45 4,359,700 33.31 30.47
08-12-31 30.78 32.34 30.74 4,358,700 31.89 29.17
08-12-30 29.77 30.99 29.13 3,036,800 30.86 28.23
08-12-29 29.31 29.78 28.88 2,795,600 29.31 26.81
08-12-26 29.96 29.99 28.99 1,518,500 29.48 26.97
08-12-24 29.38 29.53 28.75 1,073,000 29.40 26.90
Date Open High Low Vol Cls adjCls
08-12-23 30.49 30.49 28.75 3,420,900 29.00 26.53
08-12-22 30.93 31.33 29.67 6,597,100 29.94 27.39
08-12-19 30.12 31.40 28.81 10,084,700 30.97 28.33
08-12-18 29.72 30.41 29.19 7,224,000 29.76 27.23
08-12-17 28.85 29.88 28.10 7,529,800 29.47 26.96
08-12-16 26.78 29.64 26.22 8,650,700 29.46 26.95
08-12-15 27.82 28.20 25.78 9,638,300 26.11 23.89
08-12-12 26.34 28.78 26.25 8,376,100 28.12 25.73
08-12-11 31.32 31.79 27.66 11,452,000 27.85 25.48
Date Open High Low Vol Cls adjCls
08-12-10 33.00 33.35 30.98 6,015,000 32.08 29.35
08-12-09 33.48 34.76 32.61 6,697,300 32.88 30.08
08-12-08 34.00 34.50 32.10 6,923,400 34.33 31.41
08-12-05 29.62 32.79 29.18 8,768,100 32.72 29.93
08-12-04 30.75 33.02 30.26 6,871,900 30.99 28.35
08-12-03 28.07 31.70 28.07 8,683,100 31.59 28.90
08-12-02 27.20 29.45 25.99 11,450,600 29.29 26.80
08-12-01 32.96 33.13 26.60 9,953,500 27.13 24.82
08-11-28 33.51 36.30 33.51 3,512,100 34.41 31.48
Date Open High Low Vol Cls adjCls
08-11-26 32.66 34.85 31.87 7,798,400 34.62 31.67
08-11-25 33.57 35.25 33.00 16,225,600 33.70 30.83
08-11-24 27.70 32.49 26.23 12,006,800 31.75 29.05
08-11-21 26.35 27.20 23.28 13,934,600 26.83 24.55
08-11-20 25.66 28.95 24.85 13,772,800 25.19 23.04
08-11-19 28.68 29.00 26.20 11,354,200 26.50 24.24
08-11-18 30.07 31.02 26.87 11,656,900 29.25 26.76
08-11-17 30.02 31.27 29.27 8,859,400 29.87 27.33
08-11-14 32.54 34.98 31.11 9,574,400 31.19 28.53
Date Open High Low Vol Cls adjCls
08-11-13 30.20 34.65 28.98 19,028,100 33.56 30.70
08-11-12 30.45 32.00 29.52 9,614,800 30.04 27.48
08-11-11 31.65 33.59 30.34 8,514,400 32.05 29.32
08-11-10 35.72 35.72 31.85 6,774,000 32.56 29.79
08-11-07 35.39 35.91 33.51 8,173,000 34.56 31.62
08-11-06 37.45 38.50 34.19 12,139,900 34.80 31.84
08-11-05 41.56 42.65 38.00 7,948,000 38.23 34.63
08-11-04 40.01 42.99 40.01 6,637,500 42.82 38.79
08-11-03 39.20 39.85 38.57 4,428,200 39.62 35.89
Date Open High Low Vol Cls adjCls
08-10-31 37.07 40.15 37.04 8,133,000 39.12 35.44
08-10-30 39.00 39.65 37.60 6,723,400 38.12 34.53
08-10-29 39.01 40.47 37.02 10,110,800 37.85 34.29
08-10-28 35.05 40.04 34.38 11,711,300 39.90 36.14
08-10-27 35.90 37.77 34.29 8,435,200 34.40 31.16
08-10-24 32.05 37.04 31.16 9,395,000 35.30 31.98
08-10-23 35.93 37.17 32.95 10,028,100 35.71 32.35
08-10-22 37.12 38.94 35.00 7,165,200 36.40 32.97
08-10-21 39.74 40.88 38.17 7,020,200 38.88 35.22
Date Open High Low Vol Cls adjCls
08-10-20 40.50 40.53 37.36 6,840,800 40.28 36.49
08-10-17 38.95 42.32 35.42 13,834,700 39.92 36.16
08-10-16 37.62 39.77 34.80 12,655,400 38.70 35.06
08-10-15 42.60 43.08 37.10 12,223,300 37.76 34.21
08-10-14 43.47 46.29 41.97 17,072,500 44.47 40.28
08-10-13 38.67 39.74 35.88 8,189,600 39.74 36.00
08-10-10 31.70 37.85 31.48 22,145,700 35.54 32.19
08-10-09 37.40 38.33 30.88 12,993,300 33.41 30.26
08-10-08 36.05 40.57 35.79 5,681,500 35.79 32.42
Date Open High Low Vol Cls adjCls
08-10-07 42.83 42.83 37.56 6,954,200 37.56 34.02
08-10-06 43.00 44.90 40.00 8,823,500 41.69 37.77
08-10-03 47.66 49.50 44.00 7,627,400 44.90 40.67
08-10-02 51.40 51.64 45.91 5,401,700 46.78 42.38
08-10-01 49.26 51.74 48.66 5,897,900 51.42 46.58
08-09-30 47.49 53.00 45.90 6,780,800 51.00 46.20
08-09-29 53.47 53.47 44.00 7,794,300 44.00 39.86
08-09-26 48.25 55.00 47.60 8,210,200 54.55 49.41
08-09-25 49.00 52.01 48.10 20,519,500 49.80 45.11
Date Open High Low Vol Cls adjCls
08-09-24 53.87 54.00 51.00 7,974,500 52.49 47.55
08-09-23 53.01 55.02 52.04 7,918,600 53.72 48.66
08-09-22 57.62 63.50 53.79 16,204,500 54.45 49.32
08-09-19 60.80 61.46 54.67 29,237,700 56.05 50.77
08-09-18 46.97 55.50 45.07 39,320,100 54.00 48.92
08-09-17 47.60 48.18 44.05 22,822,200 46.34 41.98
08-09-16 43.42 49.09 42.47 27,845,100 49.04 44.42
08-09-15 44.29 47.05 44.25 21,655,800 44.70 40.49
08-09-12 45.40 46.94 44.62 15,831,500 45.94 41.62
Date Open High Low Vol Cls adjCls
08-09-11 43.95 47.09 43.71 17,254,700 46.34 41.98
08-09-10 46.03 46.98 45.20 14,315,000 45.58 41.29
08-09-09 47.99 49.08 45.36 22,166,800 45.50 41.22
08-09-08 47.84 48.73 45.31 21,244,900 48.73 44.14
08-09-05 42.10 44.89 42.02 10,750,100 44.71 40.50
08-09-04 44.40 45.04 43.21 12,457,400 43.33 39.25
08-09-03 44.94 45.89 44.42 8,823,900 45.66 41.36
08-09-02 45.47 45.86 43.80 7,912,200 44.92 40.69
08-08-29 43.75 44.97 43.43 5,973,300 44.14 39.98
Date Open High Low Vol Cls adjCls
08-08-28 43.02 44.36 42.52 7,741,200 44.14 39.98
08-08-27 41.77 42.74 41.11 4,017,700 42.59 38.58
08-08-26 41.53 42.15 40.77 6,879,900 41.83 37.89
08-08-25 41.62 42.41 41.34 5,878,700 41.67 37.75
08-08-22 42.69 42.80 40.74 6,137,900 42.35 38.36
08-08-21 40.00 41.48 39.75 6,538,400 41.22 37.34
08-08-20 40.55 41.43 39.21 7,822,100 41.29 37.40
08-08-19 40.99 41.06 39.56 8,301,600 40.35 36.55
08-08-18 43.62 43.96 41.56 8,004,500 41.79 37.86
Date Open High Low Vol Cls adjCls
08-08-15 42.08 43.99 42.08 8,796,900 43.95 39.81
08-08-14 40.28 42.32 40.11 7,234,000 41.78 37.85
08-08-13 42.46 42.50 40.50 10,675,800 40.79 36.95
08-08-12 45.39 45.95 42.72 11,151,600 43.16 39.10
08-08-11 43.13 47.08 42.86 13,790,500 46.00 41.67
08-08-08 41.40 44.02 40.57 16,868,500 43.39 39.31
08-08-07 43.37 45.17 41.06 18,691,300 42.00 38.05
08-08-06 44.10 45.93 43.03 13,334,600 45.01 40.43
08-08-05 40.91 45.66 40.80 13,882,600 45.23 40.63
Date Open High Low Vol Cls adjCls
08-08-04 41.19 41.63 39.41 7,233,400 40.55 36.43
08-08-01 42.28 42.43 40.40 8,972,000 41.51 37.29
08-07-31 40.87 43.04 40.43 9,846,000 41.86 37.60
08-07-30 42.22 44.32 40.56 17,890,300 42.33 38.03
08-07-29 37.20 41.01 36.89 10,205,200 40.99 36.82
08-07-28 39.00 39.99 36.91 8,346,400 37.08 33.31
08-07-25 40.14 40.49 38.00 11,940,900 39.27 35.28
08-07-24 43.44 43.75 39.20 13,920,200 39.67 35.64
08-07-23 42.00 46.18 40.69 17,306,800 43.25 38.85
Date Open High Low Vol Cls adjCls
08-07-22 39.68 42.31 38.20 21,694,700 42.20 37.91
08-07-21 42.66 44.65 41.75 14,390,400 42.08 37.80
08-07-18 42.04 42.95 40.58 17,201,300 42.87 38.51
08-07-17 38.80 44.24 38.80 34,397,500 42.80 38.45
08-07-16 34.52 37.59 33.30 18,836,200 37.28 33.49
08-07-15 34.63 35.86 30.82 30,868,700 33.75 30.32
08-07-14 39.43 39.49 35.52 14,821,300 35.70 32.07
08-07-11 39.28 40.90 37.61 14,979,400 38.56 34.64
08-07-10 39.10 41.18 38.53 12,193,200 40.35 36.25
Date Open High Low Vol Cls adjCls
08-07-09 41.36 41.89 39.32 12,091,100 39.40 35.39
08-07-08 36.90 41.26 36.53 15,835,500 41.06 36.88
08-07-07 39.10 39.79 36.07 12,895,700 37.33 33.53
08-07-03 39.30 39.88 38.01 4,573,800 38.44 34.53
08-07-02 40.18 41.16 38.80 10,081,000 38.89 34.94
08-07-01 37.70 40.36 37.47 16,140,000 40.14 36.06
08-06-30 39.76 39.89 37.91 10,901,700 38.01 34.14
08-06-27 38.53 39.01 37.31 12,116,700 38.31 34.41
08-06-26 39.51 39.66 38.50 14,619,800 38.65 34.72
Date Open High Low Vol Cls adjCls
08-06-25 41.14 43.50 40.30 12,908,400 41.13 36.95
08-06-24 39.30 41.91 39.04 9,842,100 40.98 36.81
08-06-23 41.00 41.35 38.96 11,735,100 39.52 35.50
08-06-20 41.03 42.30 40.56 11,315,400 40.90 36.74
08-06-19 42.25 42.70 40.50 11,167,000 41.88 37.62
08-06-18 43.07 43.23 40.90 16,341,200 42.36 38.05
08-06-17 46.17 46.33 43.86 9,399,300 43.87 39.41
08-06-16 44.32 46.67 43.74 9,289,900 45.64 41.00
08-06-13 44.37 44.90 42.87 7,984,700 44.62 40.08
Date Open High Low Vol Cls adjCls
08-06-12 42.95 45.03 42.88 7,672,500 43.56 39.13
08-06-11 44.33 44.39 42.34 8,369,900 42.52 38.20
08-06-10 43.91 45.10 43.51 9,181,300 44.08 39.60
08-06-09 46.19 47.69 43.92 12,652,700 44.44 39.92
08-06-06 48.30 48.30 45.93 11,130,800 46.15 41.46
08-06-05 47.55 49.90 47.23 10,446,700 49.62 44.57
08-06-04 46.53 48.82 46.45 8,503,600 47.18 42.38
08-06-03 47.13 47.78 45.97 8,808,600 46.88 42.11
08-06-02 47.84 47.84 46.18 8,340,800 46.56 41.83
Date Open High Low Vol Cls adjCls
08-05-30 48.39 48.91 47.63 7,484,600 48.12 43.23
08-05-29 48.51 49.10 47.74 6,598,500 48.58 43.64
08-05-28 48.89 49.12 47.39 7,415,000 48.52 43.59
08-05-27 47.48 49.04 47.48 6,126,700 48.59 43.65
08-05-23 48.42 48.48 47.23 6,041,900 47.47 42.64
08-05-22 47.95 49.42 47.35 5,868,700 48.92 43.95
08-05-21 49.75 50.36 47.78 8,522,900 47.98 43.10
08-05-20 50.85 50.85 49.20 10,791,200 49.76 44.70
08-05-19 51.77 53.77 51.42 5,923,800 51.71 46.45
Date Open High Low Vol Cls adjCls
08-05-16 52.69 52.73 50.91 6,029,400 51.65 46.40
08-05-15 51.17 52.88 51.01 7,547,500 52.70 47.34
08-05-14 52.09 52.50 51.07 5,831,300 51.25 46.04
08-05-13 53.31 53.74 51.51 8,201,000 51.75 46.49
08-05-12 53.12 54.35 52.46 5,506,200 53.92 48.44
08-05-09 53.27 54.38 52.58 5,821,600 52.91 47.53
08-05-08 54.29 54.38 52.68 6,369,700 53.76 48.29
08-05-07 56.10 56.50 53.96 8,635,200 54.20 48.35
08-05-06 54.36 56.99 53.80 6,971,600 55.96 49.92
Date Open High Low Vol Cls adjCls
08-05-05 54.53 56.75 54.50 5,162,200 55.40 49.42
08-05-02 56.80 57.68 54.67 9,957,500 55.23 49.27
08-05-01 53.03 55.90 52.51 6,527,500 55.82 49.80
08-04-30 53.83 54.15 52.55 13,566,600 53.00 47.28
08-04-29 53.70 54.76 52.90 6,300,300 53.61 47.83
08-04-28 51.20 54.58 50.29 12,518,800 53.82 48.01
08-04-25 49.31 51.10 48.73 6,524,500 50.91 45.42
08-04-24 45.89 48.70 45.87 6,532,600 48.45 43.22
08-04-23 46.66 46.80 45.02 7,197,000 45.92 40.97
Date Open High Low Vol Cls adjCls
08-04-22 47.55 47.85 45.96 6,828,400 46.38 41.38
08-04-21 46.86 48.39 46.80 8,545,200 47.86 42.70
08-04-18 49.96 51.00 46.82 15,399,200 47.21 42.12
08-04-17 45.91 49.40 45.44 11,697,800 48.74 43.48
08-04-16 47.24 47.38 45.90 11,007,500 46.25 41.26
08-04-15 47.35 48.80 45.89 9,710,800 45.97 41.01
08-04-14 47.76 48.00 46.54 7,866,600 47.12 42.04
08-04-11 48.12 50.05 47.88 8,958,300 48.30 43.09
08-04-10 49.70 50.70 48.71 9,770,000 49.62 44.27
Date Open High Low Vol Cls adjCls
08-04-09 53.42 53.50 50.11 9,997,500 50.63 45.17
08-04-08 52.30 54.00 51.75 6,380,600 53.51 47.74
08-04-07 52.00 54.98 51.70 8,707,700 53.06 47.33
08-04-04 52.51 53.25 50.92 7,923,600 51.27 45.74
08-04-03 51.45 53.19 51.08 7,644,900 52.99 47.27
08-04-02 53.67 55.00 52.51 7,141,300 53.18 47.44
08-04-01 50.51 53.57 50.51 8,193,200 53.48 47.71
08-03-31 48.77 50.19 48.00 5,314,600 49.22 43.91
08-03-28 50.91 51.37 48.60 6,591,300 48.99 43.70
Date Open High Low Vol Cls adjCls
08-03-27 51.81 52.48 49.83 8,240,200 50.47 45.02
08-03-26 51.93 52.48 51.00 8,886,600 51.25 45.72
08-03-25 52.81 54.01 51.01 10,332,100 53.05 47.33
08-03-24 54.31 57.44 53.11 10,606,000 54.35 48.49
08-03-20 49.42 53.95 49.42 13,507,300 53.25 47.50
08-03-19 51.65 54.46 49.01 12,191,400 49.46 44.12
08-03-18 49.21 51.58 48.33 14,024,100 51.49 45.93
08-03-17 44.18 48.47 44.10 12,196,000 47.46 42.34
08-03-14 50.03 51.23 46.90 11,271,400 47.86 42.70
Date Open High Low Vol Cls adjCls
08-03-13 46.50 50.16 45.71 17,230,600 49.54 44.19
08-03-12 46.37 50.76 46.37 17,725,000 47.65 42.51
08-03-11 44.85 46.75 42.59 14,215,400 46.72 41.68
08-03-10 43.49 43.70 40.75 8,659,400 41.26 36.81
08-03-07 42.08 44.42 41.70 9,851,700 43.36 38.68
08-03-06 43.70 44.05 42.34 8,029,100 42.50 37.91
08-03-05 45.81 46.63 43.99 7,357,600 44.32 39.54
08-03-04 44.63 45.93 43.15 11,576,700 45.42 40.52
08-03-03 45.89 46.70 44.75 9,534,700 44.97 40.12
Date Open High Low Vol Cls adjCls
08-02-29 47.98 48.30 45.74 6,728,500 46.03 41.06
08-02-28 49.57 49.75 48.19 4,363,300 48.42 43.20
08-02-27 49.00 50.89 48.65 5,001,100 49.83 44.45
08-02-26 48.21 50.77 47.27 8,869,300 49.94 44.55
08-02-25 47.85 48.96 46.28 5,528,000 48.54 43.30
08-02-22 47.87 48.22 45.99 7,704,700 47.92 42.75
08-02-21 49.90 50.44 47.45 5,073,500 47.68 42.54
08-02-20 47.55 49.84 47.50 7,123,000 49.33 44.01
08-02-19 48.49 48.85 47.10 5,476,400 48.06 42.87
Date Open High Low Vol Cls adjCls
08-02-15 47.32 47.80 46.50 6,338,800 47.66 42.52
08-02-14 48.49 49.47 47.21 5,759,700 47.59 42.45
08-02-13 48.31 49.25 47.18 5,804,900 49.08 43.78
08-02-12 47.49 49.27 46.59 10,730,800 47.45 42.33
08-02-11 49.05 49.27 46.14 10,655,900 46.82 41.77
08-02-08 49.43 50.97 47.36 9,589,800 48.98 43.69
08-02-07 48.70 50.77 47.39 15,323,900 50.10 44.69
08-02-06 50.65 52.76 49.37 8,537,200 49.56 43.88
08-02-05 50.73 52.27 49.96 8,224,800 50.20 44.44
Date Open High Low Vol Cls adjCls
08-02-04 55.55 55.56 52.17 9,757,900 52.65 46.61
08-02-01 55.43 57.68 55.04 13,049,400 56.97 50.44
08-01-31 50.69 55.89 49.23 15,817,800 54.62 48.36
08-01-30 51.43 54.13 50.09 13,013,900 51.60 45.68
08-01-29 50.30 52.30 49.40 9,780,300 51.69 45.76
08-01-28 46.48 50.04 44.82 10,838,700 49.89 44.17
08-01-25 48.38 49.29 45.50 13,268,000 46.51 41.18
08-01-24 47.00 49.75 44.23 18,819,700 47.75 42.28
08-01-23 38.77 44.72 37.59 16,648,600 44.20 39.13
Date Open High Low Vol Cls adjCls
08-01-22 37.41 41.37 37.41 12,649,700 39.81 35.25
08-01-18 41.43 42.75 39.18 12,430,800 39.68 35.13
08-01-17 43.17 44.00 40.56 12,809,700 41.06 36.35
08-01-16 41.82 44.38 41.11 12,623,300 43.54 38.55
08-01-15 41.32 42.38 41.10 12,994,700 42.00 37.18
08-01-14 42.86 43.51 40.80 7,565,000 43.07 38.13
08-01-11 40.79 43.41 40.61 13,290,600 42.59 37.71
08-01-10 40.42 44.25 38.85 26,990,700 42.92 38.00
08-01-09 43.02 43.87 41.23 10,746,800 43.35 38.38
Date Open High Low Vol Cls adjCls
08-01-08 47.18 47.75 42.60 10,128,800 43.19 38.24
08-01-07 46.16 48.02 45.20 6,275,300 46.85 41.48
08-01-04 45.76 46.23 44.72 5,576,500 45.97 40.70
08-01-03 47.74 47.98 46.26 3,512,700 46.67 41.32
08-01-02 47.76 48.77 46.16 5,649,100 47.35 41.92
07-12-31 46.25 47.99 45.10 3,998,600 47.26 41.84
07-12-28 46.70 47.38 46.16 3,195,900 46.57 41.23
07-12-27 47.35 47.64 46.65 3,273,900 46.69 41.34
07-12-26 47.62 48.11 47.16 2,119,600 47.84 42.36
Date Open High Low Vol Cls adjCls
07-12-24 47.52 48.65 47.52 1,881,200 48.21 42.68
07-12-21 46.39 47.83 46.01 5,538,800 47.68 42.21
07-12-20 46.26 46.77 44.88 4,674,400 45.91 40.65
07-12-19 46.60 47.32 45.69 3,492,800 46.00 40.73
07-12-18 45.97 46.99 45.21 7,655,400 46.50 41.17
07-12-17 45.54 47.65 44.40 7,440,400 45.66 40.42
07-12-14 47.66 48.36 47.15 6,219,900 47.20 41.79
07-12-13 47.40 48.79 45.94 8,435,000 48.61 43.04
07-12-12 51.06 51.52 47.08 10,687,300 48.27 42.74
Date Open High Low Vol Cls adjCls
07-12-11 52.20 53.51 49.49 7,587,700 49.93 44.21
07-12-10 49.84 52.14 49.84 6,777,100 52.07 46.10
07-12-07 50.11 50.84 49.16 8,762,800 49.80 44.09
07-12-06 49.78 52.50 49.39 5,134,400 52.43 46.42
07-12-05 50.46 50.97 49.44 6,940,200 49.93 44.21
07-12-04 50.49 50.97 49.17 3,476,100 49.90 44.18
07-12-03 54.01 54.24 50.30 6,546,800 50.89 45.06
07-11-30 54.10 56.95 52.87 9,474,700 53.31 47.20
07-11-29 53.33 53.33 51.27 4,188,700 51.92 45.97
Date Open High Low Vol Cls adjCls
07-11-28 50.30 53.67 50.25 6,707,000 53.61 47.46
07-11-27 49.55 50.08 47.91 6,035,600 49.17 43.53
07-11-26 52.07 52.10 49.09 5,145,900 49.20 43.56
07-11-23 50.04 52.42 50.04 2,542,400 52.07 46.10
07-11-21 50.22 51.34 48.83 6,507,900 49.81 44.10
07-11-20 51.50 51.80 49.22 8,472,900 50.74 44.92
07-11-19 52.61 52.92 50.35 6,015,600 51.50 45.60
07-11-16 53.16 53.97 52.06 5,002,800 53.05 46.97
07-11-15 54.97 54.97 52.50 7,111,300 52.79 46.74
Date Open High Low Vol Cls adjCls
07-11-14 57.93 59.29 54.48 6,212,500 55.30 48.96
07-11-13 54.84 57.05 54.60 5,765,900 56.93 50.40
07-11-12 53.20 55.98 52.50 7,052,500 54.27 48.05
07-11-09 51.25 55.76 50.35 11,440,400 54.26 48.04
07-11-08 50.88 54.13 50.44 15,338,900 52.90 46.83
07-11-07 56.10 58.10 50.05 18,796,100 50.21 44.45
07-11-06 60.77 61.97 58.05 9,332,900 59.47 52.63
07-11-05 60.00 61.33 59.00 4,433,400 60.53 53.57
07-11-02 62.50 62.79 60.10 7,743,400 61.17 54.13
Date Open High Low Vol Cls adjCls
07-11-01 64.20 64.34 61.86 7,126,300 62.29 55.12
07-10-31 66.48 67.79 63.83 4,227,500 65.59 58.04
07-10-30 65.60 65.75 64.64 2,714,700 65.23 57.73
07-10-29 64.88 67.69 64.40 5,504,000 65.89 58.31
07-10-26 63.55 64.62 61.88 4,567,800 64.40 56.99
07-10-25 63.52 64.33 60.87 7,309,200 61.96 54.83
07-10-24 61.71 63.91 60.91 6,617,500 63.73 56.40
07-10-23 63.97 65.00 61.12 5,372,000 62.06 54.92
07-10-22 61.15 64.09 61.00 5,115,300 62.93 55.69
Date Open High Low Vol Cls adjCls
07-10-19 65.12 65.59 62.41 6,925,300 62.68 55.47
07-10-18 65.93 66.41 64.45 5,416,500 66.00 58.41
07-10-17 67.76 67.84 65.30 3,376,200 66.90 59.20
07-10-16 68.16 68.80 66.64 2,961,400 66.99 59.28
07-10-15 70.63 70.93 67.69 3,972,100 68.52 60.64
07-10-12 71.81 71.89 70.62 2,730,400 70.88 62.72
07-10-11 71.12 73.39 71.12 4,359,000 71.89 63.62
07-10-10 71.59 71.96 70.28 2,259,500 70.83 62.68
07-10-09 71.30 72.04 70.50 2,644,600 72.01 63.72
Date Open High Low Vol Cls adjCls
07-10-08 72.03 72.28 71.05 2,491,300 71.25 63.05
07-10-05 72.00 73.55 71.50 3,241,100 72.94 64.55
07-10-04 70.36 71.95 70.31 3,331,900 71.05 62.88
07-10-03 69.44 70.53 68.42 5,393,200 70.30 62.21
07-10-02 68.48 70.75 68.47 2,808,600 69.32 61.34
07-10-01 65.99 68.69 65.79 2,746,300 68.32 60.46
07-09-28 66.78 66.98 66.05 2,466,700 66.43 58.79
07-09-27 67.00 67.73 66.50 2,165,600 66.80 59.11
07-09-26 66.00 66.58 65.21 2,753,400 66.10 58.49
Date Open High Low Vol Cls adjCls
07-09-25 66.40 66.40 64.57 4,781,900 65.86 58.28
07-09-24 68.79 69.04 66.73 4,541,300 66.77 59.09
07-09-21 69.53 69.66 68.17 5,617,100 69.02 61.08
07-09-20 70.80 70.95 69.34 3,688,900 69.39 61.41
07-09-19 70.00 72.43 69.76 4,830,400 70.98 62.81
07-09-18 66.03 70.15 65.28 6,068,600 69.73 61.71
07-09-17 65.07 65.89 64.27 3,371,000 65.24 57.73
07-09-14 65.74 66.35 64.79 2,854,400 66.11 58.50
07-09-13 65.13 66.60 65.13 3,404,600 66.41 58.77
Date Open High Low Vol Cls adjCls
07-09-12 63.78 65.67 63.12 3,680,300 65.07 57.58
07-09-11 63.10 64.42 63.00 3,399,900 64.08 56.71
07-09-10 63.00 63.52 62.20 3,984,000 62.79 55.57
07-09-07 63.01 63.59 62.18 5,402,600 62.70 55.49
07-09-06 62.90 64.24 62.90 3,018,300 64.12 56.74
07-09-05 63.80 63.89 62.60 3,992,400 63.14 55.88
07-09-04 64.64 65.30 64.35 3,361,600 64.73 57.28
07-08-31 65.55 66.00 64.23 3,042,800 64.66 57.22
07-08-30 64.33 65.10 63.99 3,986,500 64.25 56.86
Date Open High Low Vol Cls adjCls
07-08-29 64.19 65.34 62.77 4,788,900 65.04 57.56
07-08-28 65.10 65.29 63.43 6,423,400 63.75 56.42
07-08-27 65.90 66.24 65.10 2,099,500 65.90 58.32
07-08-24 66.37 66.59 65.58 2,957,100 66.32 58.69
07-08-23 67.30 67.73 65.85 4,055,400 66.85 59.16
07-08-22 69.80 69.80 66.19 6,051,800 66.94 59.24
07-08-21 67.33 69.65 66.17 8,120,200 68.47 60.59
07-08-20 68.75 69.48 65.41 5,529,800 66.72 59.04
07-08-17 68.00 69.61 65.01 8,484,900 68.75 60.84
Date Open High Low Vol Cls adjCls
07-08-16 62.07 65.88 59.49 11,866,300 64.86 57.40
07-08-15 66.18 66.96 62.41 9,946,500 63.03 55.78
07-08-14 68.80 68.87 65.24 6,112,000 66.00 58.41
07-08-13 70.11 70.79 68.10 3,552,400 68.47 60.59
07-08-10 67.09 69.33 66.30 5,143,800 69.10 61.15
07-08-09 69.00 71.44 67.81 7,182,100 68.00 60.18
07-08-08 70.61 73.79 70.23 6,241,200 71.59 63.35
07-08-07 69.17 71.54 68.49 5,236,700 70.61 62.46
07-08-06 67.63 70.25 65.41 7,574,400 70.25 62.14
Date Open High Low Vol Cls adjCls
07-08-03 70.97 71.15 66.52 9,831,600 67.34 59.57
07-08-02 70.25 72.43 70.09 4,941,900 71.20 62.98
07-08-01 70.50 71.90 68.13 11,011,300 69.96 61.89
07-07-31 74.47 75.17 70.59 8,796,400 70.76 62.59
07-07-30 73.02 74.33 72.11 4,314,300 73.49 65.01
07-07-27 72.96 74.82 72.86 4,478,600 73.02 64.59
07-07-26 73.87 74.28 72.21 6,287,400 73.83 65.31
07-07-25 76.10 76.65 73.88 5,110,800 75.12 66.45
07-07-24 76.53 76.72 75.08 4,799,800 75.36 66.66
Date Open High Low Vol Cls adjCls
07-07-23 78.05 78.63 77.66 2,692,300 78.05 69.04
07-07-20 77.49 78.80 76.51 7,751,100 77.66 68.70
07-07-19 78.08 78.08 74.69 6,622,500 75.51 66.80
07-07-18 76.00 76.68 75.32 4,922,700 76.38 67.57
07-07-17 76.21 77.28 75.81 3,206,400 76.39 67.58
07-07-16 75.06 77.13 75.06 3,152,700 76.20 67.41
07-07-13 75.46 75.92 75.03 2,636,600 75.35 66.66
07-07-12 75.18 76.20 74.63 4,357,200 75.71 66.97
07-07-11 76.25 76.39 74.11 8,227,700 74.63 66.02
Date Open High Low Vol Cls adjCls
07-07-10 78.00 78.17 75.43 5,568,600 75.68 66.95
07-07-09 78.28 79.23 78.16 2,083,900 78.85 69.75
07-07-06 78.03 78.90 77.84 1,940,400 78.61 69.54
07-07-05 78.47 78.68 77.80 2,256,700 78.03 69.03
07-07-03 78.83 79.44 78.83 1,088,300 78.94 69.83
07-07-02 79.26 79.26 78.03 2,080,800 78.75 69.66
07-06-29 80.85 80.90 77.95 3,929,500 78.44 69.39
07-06-28 80.79 80.97 79.32 4,181,000 79.67 70.48
07-06-27 78.40 78.86 77.40 4,163,200 78.80 69.71
Date Open High Low Vol Cls adjCls
07-06-26 79.60 79.65 78.03 5,084,700 78.81 69.72
07-06-25 80.43 80.63 79.30 3,052,300 79.40 70.24
07-06-22 80.62 81.18 79.83 3,596,100 80.03 70.80
07-06-21 80.02 81.42 79.59 3,223,600 80.90 71.56
07-06-20 81.00 82.10 80.46 2,756,800 80.47 71.18
07-06-19 81.85 82.25 81.11 2,580,100 81.64 72.22
07-06-18 80.90 82.05 80.65 2,863,900 81.85 72.41
07-06-15 80.89 81.63 80.72 3,985,100 80.75 71.43
07-06-14 80.55 81.12 80.31 2,579,000 80.42 71.14
Date Open High Low Vol Cls adjCls
07-06-13 79.81 80.64 79.17 2,677,300 80.64 71.33
07-06-12 79.72 80.46 79.59 3,391,600 79.70 70.50
07-06-11 80.00 80.84 79.61 2,928,900 80.57 71.27
07-06-08 79.56 79.99 78.97 2,969,800 79.99 70.76
07-06-07 79.49 80.13 79.29 5,055,000 79.59 70.41
07-06-06 79.44 79.94 79.05 3,739,400 79.61 70.42
07-06-05 79.50 80.20 79.11 2,703,800 79.88 70.66
07-06-04 79.90 80.40 79.75 2,123,100 79.90 70.68
07-06-01 79.89 80.47 79.64 3,383,000 80.15 70.90
Date Open High Low Vol Cls adjCls
07-05-31 79.81 80.48 79.35 2,903,400 79.78 70.57
07-05-30 78.90 80.08 78.34 2,329,800 80.00 70.77
07-05-29 78.79 79.95 78.53 2,508,600 79.77 70.57
07-05-25 78.60 78.88 77.91 1,780,600 78.78 69.69
07-05-24 80.15 80.25 78.45 3,334,500 78.56 69.49
07-05-23 78.66 80.15 78.66 4,359,300 79.77 70.57
07-05-22 78.32 78.98 77.55 1,956,500 78.62 69.55
07-05-21 77.21 78.11 77.06 2,151,700 77.92 68.93
07-05-18 76.87 77.60 76.87 2,465,000 77.44 68.50
Date Open High Low Vol Cls adjCls
07-05-17 76.98 77.28 76.71 3,035,400 76.88 68.01
07-05-16 77.47 77.47 76.72 2,882,600 76.98 68.10
07-05-15 77.08 77.82 76.64 3,241,500 76.79 67.93
07-05-14 77.00 77.30 76.33 2,772,900 77.08 68.19
07-05-11 76.75 77.30 76.45 2,916,100 77.20 68.29
07-05-10 75.70 77.25 74.84 5,180,200 76.15 67.36
07-05-09 75.20 75.82 74.88 1,946,200 75.31 66.62
07-05-08 74.80 75.55 74.27 2,424,500 75.39 66.69
07-05-07 74.50 75.33 74.33 2,960,100 75.31 66.60
Date Open High Low Vol Cls adjCls
07-05-04 74.90 74.98 74.13 2,497,900 74.43 65.82
07-05-03 74.15 74.74 73.93 2,065,100 74.50 65.88
07-05-02 73.94 74.37 73.55 3,491,300 74.15 65.57
07-05-01 74.27 74.45 73.20 3,905,100 73.74 65.21
07-04-30 74.99 75.67 74.21 3,557,900 74.26 65.67
07-04-27 74.74 75.38 73.87 4,156,700 74.91 66.24
07-04-26 73.54 75.93 73.51 6,188,000 75.49 66.76
07-04-25 72.75 74.11 72.28 5,933,300 73.95 65.39
07-04-24 70.78 71.99 70.54 6,313,900 71.97 63.64
Date Open High Low Vol Cls adjCls
07-04-23 72.45 72.45 70.24 9,344,700 70.26 62.13
07-04-20 73.54 74.39 71.57 15,549,900 72.80 64.38
07-04-19 77.00 78.15 76.61 4,136,800 77.34 68.39
07-04-18 77.12 78.18 76.50 3,588,200 77.68 68.69
07-04-17 76.80 77.40 76.13 3,653,700 77.12 68.20
07-04-16 75.37 76.90 75.25 3,016,200 76.31 67.48
07-04-13 73.90 75.10 73.88 3,785,700 75.06 66.37
07-04-12 73.51 73.98 73.25 2,461,200 73.83 65.29
07-04-11 73.84 74.44 73.67 3,270,200 73.92 65.37
Date Open High Low Vol Cls adjCls
07-04-10 73.44 74.17 73.13 2,453,900 74.01 65.45
07-04-09 73.41 73.69 73.06 2,081,900 73.43 64.93
07-04-05 73.26 73.48 72.47 4,520,200 73.36 64.87
07-04-04 74.47 74.53 73.08 4,471,400 73.28 64.80
07-04-03 73.97 75.15 73.75 4,172,800 74.36 65.76
07-04-02 75.22 75.23 73.42 25,366,200 73.57 65.06
07-03-30 75.37 76.02 75.07 2,074,100 75.46 66.73
07-03-29 76.08 76.31 75.20 1,759,800 75.65 66.90
07-03-28 76.22 76.22 75.02 3,561,700 75.49 66.76
Date Open High Low Vol Cls adjCls
07-03-27 76.94 77.25 76.54 3,120,000 76.64 67.77
07-03-26 77.93 78.24 76.63 3,043,600 77.44 68.48
07-03-23 77.76 78.17 77.47 2,656,000 77.89 68.88
07-03-22 77.90 78.85 77.07 2,218,100 77.76 68.76
07-03-21 76.13 78.86 75.92 3,537,800 78.07 69.04
07-03-20 75.63 76.29 75.25 2,491,100 76.21 67.39
07-03-19 75.16 75.88 74.62 3,801,500 75.64 66.89
07-03-16 76.37 76.52 74.60 3,596,900 74.95 66.28
07-03-15 75.21 76.65 75.00 2,711,300 75.95 67.16
Date Open High Low Vol Cls adjCls
07-03-14 74.76 75.50 73.43 4,652,200 75.21 66.51
07-03-13 75.50 75.99 74.55 4,442,100 74.75 66.10
07-03-12 76.90 76.90 76.10 2,015,600 76.18 67.37
07-03-09 77.25 77.53 76.20 3,454,400 77.00 68.09
07-03-08 75.61 77.35 75.50 3,825,700 76.65 67.78
07-03-07 75.61 75.85 74.79 2,733,600 74.81 66.15
07-03-06 76.00 76.30 74.69 2,702,100 75.86 67.08
07-03-05 76.00 77.24 74.25 4,761,400 74.37 65.76
07-03-02 76.60 77.43 76.15 3,236,000 76.78 67.90
Date Open High Low Vol Cls adjCls
07-03-01 75.35 77.46 75.00 3,539,100 77.15 68.22
07-02-28 77.13 78.27 75.78 4,257,500 77.03 68.12
07-02-27 79.50 79.89 76.31 4,783,200 77.13 68.21
07-02-26 80.51 81.14 79.52 3,242,300 80.32 71.03
07-02-23 82.43 82.43 79.91 3,420,200 80.48 71.17
07-02-22 82.44 82.45 81.87 2,611,200 82.31 72.79
07-02-21 81.50 82.40 81.23 3,546,500 82.29 72.77
07-02-20 81.82 82.39 81.59 2,601,100 82.14 72.64
07-02-16 82.10 82.43 81.70 3,397,300 82.07 72.57
Date Open High Low Vol Cls adjCls
07-02-15 81.99 82.50 81.25 3,127,200 82.35 72.82
07-02-14 82.10 82.63 81.68 2,669,200 81.87 72.40
07-02-13 81.60 82.42 81.50 2,207,800 81.78 72.32
07-02-12 81.59 82.17 80.78 2,661,000 81.50 72.07
07-02-09 82.70 83.12 81.30 2,697,600 82.01 72.52
07-02-08 83.04 83.18 81.01 3,464,300 82.78 73.20
07-02-07 82.70 83.84 81.78 3,162,900 83.61 73.91
07-02-06 81.60 82.85 81.41 4,148,500 82.69 73.10
07-02-05 80.57 81.86 80.27 3,509,200 81.64 72.17
Date Open High Low Vol Cls adjCls
07-02-02 79.97 81.25 79.67 5,207,700 80.81 71.44
07-02-01 80.40 80.43 79.45 2,799,700 79.72 70.47
07-01-31 79.80 80.73 78.97 2,996,300 80.40 71.07
07-01-30 78.77 80.40 78.25 3,381,400 80.15 70.85
07-01-29 79.30 79.49 78.23 2,081,100 78.75 69.62
07-01-26 79.50 79.80 78.85 2,715,700 79.47 70.25
07-01-25 80.24 80.40 78.31 3,352,500 78.68 69.55
07-01-24 80.00 80.28 79.53 2,667,600 80.24 70.93
07-01-23 79.37 80.09 79.09 3,825,400 80.05 70.76
Date Open High Low Vol Cls adjCls
07-01-22 78.78 79.71 78.38 3,975,900 78.99 69.83
07-01-19 77.50 79.00 76.89 7,297,000 78.88 69.73
07-01-18 77.30 77.55 75.57 3,288,100 75.82 67.03
07-01-17 76.16 77.14 75.89 2,884,900 76.53 67.65
07-01-16 77.03 77.04 75.95 3,647,000 76.19 67.35
07-01-12 75.99 77.22 75.97 2,819,600 77.02 68.09
07-01-11 75.70 76.10 75.45 3,194,800 75.99 67.18
07-01-10 76.49 76.53 75.30 2,839,500 75.70 66.92
07-01-09 77.68 77.70 76.30 2,089,600 76.63 67.74
Date Open High Low Vol Cls adjCls
07-01-08 77.24 77.47 76.49 2,018,900 77.43 68.45
07-01-05 77.16 77.50 76.50 2,163,900 77.16 68.21
07-01-04 77.47 77.72 76.63 1,461,400 77.16 68.21
07-01-03 77.07 77.75 76.62 3,047,000 77.25 68.29
06-12-29 78.07 78.20 76.82 1,859,400 76.82 67.91
06-12-28 78.00 78.25 77.77 1,967,300 78.08 69.02
06-12-27 78.03 78.34 77.38 1,797,900 78.23 69.16
06-12-26 77.15 78.30 77.00 1,882,100 78.02 68.97
06-12-22 77.53 77.53 76.66 1,372,900 77.40 68.42
Date Open High Low Vol Cls adjCls
06-12-21 77.36 77.94 77.16 2,387,500 77.52 68.53
06-12-20 76.52 77.40 76.51 1,717,900 77.36 68.39
06-12-19 77.00 77.69 76.50 2,377,400 76.73 67.83
06-12-18 76.51 77.34 76.50 2,471,300 77.02 68.09
06-12-15 77.50 77.75 76.54 2,583,700 76.61 67.72
06-12-14 76.85 77.85 76.68 2,479,600 77.25 68.29
06-12-13 77.30 77.57 76.71 2,003,000 77.08 68.14
06-12-12 76.10 77.16 76.05 2,777,400 76.43 67.56
06-12-11 76.19 76.85 76.05 3,231,700 76.52 67.64
Date Open High Low Vol Cls adjCls
06-12-08 76.50 76.58 75.75 2,923,900 76.18 67.34
06-12-07 77.56 78.35 76.50 4,124,000 76.56 67.68
06-12-06 77.76 77.89 76.56 4,167,800 77.58 68.58
06-12-05 78.01 78.16 77.11 5,530,700 77.92 68.88
06-12-04 78.00 78.74 77.95 3,467,100 78.16 69.09
06-12-01 77.88 78.12 77.00 2,782,200 77.64 68.63
06-11-30 77.80 78.00 76.91 7,468,100 77.88 68.85
06-11-29 76.98 78.00 76.47 5,028,000 77.32 68.35
06-11-28 74.52 75.50 74.24 3,241,000 75.41 66.66
Date Open High Low Vol Cls adjCls
06-11-27 75.65 75.65 74.40 3,269,100 75.18 66.46
06-11-24 75.05 75.55 74.87 561,100 75.40 66.65
06-11-22 75.45 75.62 75.01 1,618,700 75.62 66.85
06-11-21 75.10 75.65 74.76 1,673,200 74.98 66.28
06-11-20 75.50 76.15 74.89 1,883,900 74.97 66.27
06-11-17 75.20 76.06 74.00 3,219,000 75.50 66.74
06-11-16 77.19 77.52 75.22 4,028,000 75.60 66.83
06-11-15 77.00 77.25 76.51 2,313,700 77.09 68.15
06-11-14 77.50 77.77 76.33 2,334,500 77.05 68.11
Date Open High Low Vol Cls adjCls
06-11-13 77.50 78.27 77.30 1,182,700 77.50 68.51
06-11-10 76.67 77.64 76.65 1,739,400 77.52 68.53
06-11-09 77.75 77.83 76.22 2,830,000 76.42 67.56
06-11-08 77.25 77.56 76.72 1,271,400 77.50 68.51
06-11-07 78.50 78.80 77.46 1,950,000 77.57 68.55
06-11-06 77.05 78.77 76.89 2,418,200 78.68 69.53
06-11-03 77.50 78.03 76.35 2,204,600 76.56 67.66
06-11-02 76.86 77.19 75.80 2,293,900 76.66 67.74
06-11-01 79.95 79.96 76.40 5,051,700 76.86 67.92
Date Open High Low Vol Cls adjCls
06-10-31 81.25 81.25 78.85 4,801,400 79.33 70.10
06-10-30 81.72 81.74 80.50 1,944,600 81.21 71.77
06-10-27 82.15 82.52 81.53 2,346,700 81.66 72.16
06-10-26 82.50 83.00 81.60 1,881,700 82.72 73.10
06-10-25 80.32 82.52 80.30 2,400,000 82.42 72.83
06-10-24 81.48 81.48 80.53 1,652,500 80.65 71.27
06-10-23 81.10 82.11 80.72 1,515,400 80.92 71.51
06-10-20 82.15 82.30 80.69 2,640,700 81.24 71.79
06-10-19 81.00 82.83 79.51 4,278,200 81.90 72.37
Date Open High Low Vol Cls adjCls
06-10-18 81.60 81.60 79.03 3,640,300 80.11 70.79
06-10-17 81.05 81.40 80.02 1,705,000 80.66 71.28
06-10-16 81.59 81.62 80.91 1,393,000 81.56 72.07
06-10-13 81.74 81.92 81.44 1,650,800 81.62 72.13
06-10-12 79.99 81.25 79.80 2,617,100 81.23 71.78
06-10-11 79.30 79.83 77.80 3,165,800 79.46 70.22
06-10-10 79.70 80.60 79.65 2,898,900 80.30 70.96
06-10-09 78.62 79.47 78.43 1,130,300 79.34 70.11
06-10-06 78.55 78.77 77.56 1,491,000 78.61 69.47
Date Open High Low Vol Cls adjCls
06-10-05 79.29 79.60 78.13 1,590,300 79.06 69.87
06-10-04 78.29 79.30 77.81 1,103,900 79.29 70.07
06-10-03 77.60 78.87 77.53 1,620,600 78.29 69.18
06-10-02 79.00 79.05 77.13 2,190,500 77.31 68.32
06-09-29 80.68 80.68 78.55 2,059,700 78.66 69.51
06-09-28 78.31 80.10 78.31 3,517,100 80.10 70.78
06-09-27 77.90 78.72 77.44 1,811,900 78.37 69.26
06-09-26 77.65 78.07 77.25 3,451,100 77.67 68.64
06-09-25 77.05 77.79 76.55 2,259,100 77.59 68.57
Date Open High Low Vol Cls adjCls
06-09-22 77.00 77.43 76.50 1,715,600 76.95 68.00
06-09-21 77.25 77.83 76.15 3,855,200 76.54 67.64
06-09-20 75.15 77.17 75.15 2,329,500 76.92 67.97
06-09-19 75.40 75.41 74.56 2,209,800 75.09 66.36
06-09-18 76.60 76.90 75.60 1,931,600 75.81 66.99
06-09-15 74.65 76.25 74.65 3,424,000 76.09 67.24
06-09-14 75.88 75.93 74.02 2,641,600 74.47 65.81
06-09-13 75.93 76.18 75.25 2,996,300 75.72 66.91
06-09-12 72.40 75.95 72.36 3,856,900 75.95 67.12
Date Open High Low Vol Cls adjCls
06-09-11 72.10 72.74 71.61 1,810,300 71.87 63.51
06-09-08 72.15 72.54 71.90 2,044,900 72.46 64.03
06-09-07 72.80 73.28 72.07 1,776,000 72.35 63.94
06-09-06 74.34 74.37 72.64 1,966,000 72.82 64.35
06-09-05 73.75 74.43 73.31 1,734,900 74.40 65.75
06-09-01 74.00 74.03 73.08 1,841,600 73.46 64.92
06-08-31 73.37 73.65 72.72 1,990,800 73.10 64.60
06-08-30 72.20 73.99 72.02 3,569,600 73.38 64.85
06-08-29 70.73 72.20 70.61 3,159,600 72.01 63.64
Date Open High Low Vol Cls adjCls
06-08-28 70.15 71.13 69.50 3,158,000 70.98 62.72
06-08-25 70.85 70.90 69.30 3,409,000 69.88 61.75
06-08-24 71.85 72.26 70.85 1,789,700 71.00 62.74
06-08-23 72.20 72.99 71.67 1,991,800 71.94 63.57
06-08-22 73.00 73.17 71.99 2,439,000 72.10 63.71
06-08-21 74.04 74.29 73.07 1,521,700 73.07 64.57
06-08-18 75.20 75.20 73.95 1,587,300 74.29 65.65
06-08-17 74.43 75.19 74.32 2,100,700 75.01 66.29
06-08-16 74.70 74.98 73.66 2,215,800 74.43 65.77
Date Open High Low Vol Cls adjCls
06-08-15 73.50 74.20 73.38 2,292,300 73.90 65.31
06-08-14 72.21 73.31 72.00 3,859,400 72.88 64.40
06-08-11 73.60 73.90 71.77 5,039,000 71.82 63.47
06-08-10 74.66 74.66 73.33 3,850,300 73.40 64.86
06-08-09 77.43 77.87 74.61 2,970,400 74.66 65.98
06-08-08 78.33 78.55 76.82 2,514,000 77.29 68.30
06-08-07 78.55 78.93 77.55 1,997,800 78.44 69.29
06-08-04 81.50 82.25 78.93 2,908,700 79.15 69.92
06-08-03 79.48 80.76 78.95 3,061,200 80.75 71.33
Date Open High Low Vol Cls adjCls
06-08-02 79.15 79.65 78.84 2,209,300 79.48 70.21
06-08-01 78.92 79.00 77.11 2,186,800 78.70 69.52
06-07-31 77.69 77.98 77.23 1,648,200 77.35 68.33
06-07-28 74.86 78.15 74.86 2,635,000 77.69 68.63
06-07-27 78.80 79.24 75.31 3,155,800 75.66 66.84
06-07-26 78.50 79.12 77.69 2,188,400 78.69 69.51
06-07-25 77.30 78.52 77.30 2,546,700 78.33 69.20
06-07-24 77.70 78.01 76.25 4,452,400 77.72 68.66
06-07-21 80.95 81.06 76.70 14,128,700 77.70 68.64
Date Open High Low Vol Cls adjCls
06-07-20 85.95 87.19 85.60 4,499,200 86.17 76.12
06-07-19 83.25 86.12 83.25 4,134,600 85.87 75.86
06-07-18 83.25 84.04 82.72 2,589,900 82.90 73.23
06-07-17 83.10 83.37 82.65 946,800 83.07 73.38
06-07-14 83.64 83.67 82.48 1,226,500 83.18 73.48
06-07-13 84.76 84.76 83.52 2,436,900 83.63 73.88
06-07-12 85.35 85.81 84.63 1,360,800 84.76 74.88
06-07-11 85.50 85.50 84.42 2,145,200 85.05 75.13
06-07-10 84.73 85.13 84.45 2,219,100 84.98 75.07
Date Open High Low Vol Cls adjCls
06-07-07 84.24 85.09 83.77 2,040,400 84.72 74.84
06-07-06 84.48 84.66 83.75 1,717,900 84.24 74.42
06-07-05 86.12 86.12 84.06 2,163,600 84.28 74.45
06-07-03 85.68 86.52 85.36 1,016,900 86.12 76.08
06-06-30 86.83 87.11 85.45 2,156,800 85.45 75.49
06-06-29 85.35 87.00 85.12 2,593,000 86.84 76.71
06-06-28 84.50 85.00 84.05 1,244,700 84.89 74.99
06-06-27 85.90 86.20 84.31 1,372,300 84.40 74.56
06-06-26 85.95 86.06 85.65 2,045,700 85.90 75.88
Date Open High Low Vol Cls adjCls
06-06-23 85.10 85.94 84.43 1,923,600 85.39 75.43
06-06-22 85.36 85.66 84.81 1,764,700 84.96 75.05
06-06-21 84.16 85.54 84.16 2,006,700 85.13 75.20
06-06-20 83.77 84.76 83.75 1,344,400 84.00 74.21
06-06-19 84.25 84.93 83.95 2,116,800 84.14 74.33
06-06-16 83.60 84.00 83.18 1,650,200 83.82 74.05
06-06-15 82.87 83.93 82.25 2,113,800 83.73 73.97
06-06-14 82.30 83.06 81.80 2,432,900 82.56 72.93
06-06-13 83.25 84.18 82.00 2,517,000 82.50 72.88
Date Open High Low Vol Cls adjCls
06-06-12 83.88 83.98 83.02 1,388,800 83.09 73.40
06-06-09 83.08 84.10 82.75 1,196,000 83.21 73.51
06-06-08 82.85 83.50 82.04 1,715,200 83.38 73.66
06-06-07 82.82 83.74 82.77 2,751,600 83.18 73.48
06-06-06 82.15 82.68 81.87 2,020,400 82.68 73.04
06-06-05 83.30 83.36 81.73 1,353,700 82.00 72.44
06-06-02 83.98 84.35 83.12 1,384,000 83.71 73.95
06-06-01 82.36 83.61 82.26 1,697,400 83.53 73.79
06-05-31 82.70 83.03 82.20 1,482,600 82.77 73.12
Date Open High Low Vol Cls adjCls
06-05-30 83.30 83.34 82.25 1,338,500 82.52 72.90
06-05-26 83.20 83.86 83.06 1,179,900 83.55 73.81
06-05-25 82.40 83.32 81.69 2,160,000 83.27 73.56
06-05-24 82.30 82.46 81.05 1,729,600 81.91 72.36
06-05-23 82.41 83.29 82.18 1,511,000 82.43 72.82
06-05-22 82.90 83.35 81.69 2,890,600 81.92 72.37
06-05-19 84.05 84.55 83.19 1,732,600 83.73 73.97
06-05-18 83.47 85.04 83.47 2,179,100 83.87 74.09
06-05-17 85.50 85.51 83.91 2,633,100 84.14 74.33
Date Open High Low Vol Cls adjCls
06-05-16 86.52 86.52 85.59 1,021,300 85.82 75.81
06-05-15 86.00 86.52 85.83 1,528,400 86.52 76.43
06-05-12 86.95 87.10 85.90 1,909,300 86.00 75.97
06-05-11 87.44 87.50 86.35 2,479,400 86.78 76.66
06-05-10 86.88 87.33 86.67 1,926,500 87.23 77.06
06-05-09 86.36 87.12 86.35 1,940,200 86.89 76.76
06-05-08 85.80 86.31 85.69 1,226,700 86.28 76.22
06-05-05 85.60 86.35 85.49 1,481,100 85.82 75.79
06-05-04 86.38 86.38 84.97 1,840,400 85.15 75.20
Date Open High Low Vol Cls adjCls
06-05-03 85.51 85.75 84.98 1,369,100 85.57 75.57
06-05-02 85.35 85.79 84.53 3,110,200 85.37 75.39
06-05-01 87.13 87.16 85.41 2,069,800 85.50 75.51
06-04-28 85.66 87.02 85.41 2,961,600 86.64 76.51
06-04-27 85.10 86.15 84.43 3,184,300 85.66 75.65
06-04-26 85.08 85.64 84.75 2,641,800 85.20 75.24
06-04-25 85.05 85.67 84.62 2,097,700 84.83 74.91
06-04-24 86.06 86.06 84.69 2,608,600 85.56 75.56
06-04-21 85.50 86.33 84.67 6,070,500 86.09 76.03
Date Open High Low Vol Cls adjCls
06-04-20 83.95 83.95 83.33 2,128,700 83.57 73.80
06-04-19 84.00 84.10 83.30 2,142,000 83.83 74.03
06-04-18 83.50 84.24 83.49 2,925,800 84.01 74.19
06-04-17 82.50 83.50 82.40 3,582,400 83.41 73.66
06-04-13 83.51 84.30 83.43 2,950,400 83.90 74.09
06-04-12 83.15 83.38 82.70 1,528,100 83.25 73.52
06-04-11 83.52 83.66 82.67 1,539,500 82.85 73.17
06-04-10 83.35 83.84 83.25 1,876,100 83.51 73.75
06-04-07 83.35 83.44 82.29 2,262,200 83.09 73.38
Date Open High Low Vol Cls adjCls
06-04-06 83.75 83.77 82.23 2,253,100 82.58 72.93
06-04-05 82.78 83.00 82.14 1,677,000 82.39 72.76
06-04-04 81.27 82.45 80.92 2,181,400 82.18 72.57
06-04-03 80.80 81.58 80.41 2,282,400 81.10 71.62
06-03-31 80.09 80.96 80.09 2,929,600 80.52 71.11
06-03-30 81.76 81.79 80.36 2,335,000 80.90 71.44
06-03-29 81.50 82.30 81.29 2,290,500 81.76 72.20
06-03-28 82.48 82.76 81.30 2,551,700 81.30 71.80
06-03-27 82.15 82.76 81.77 2,112,100 82.48 72.84
Date Open High Low Vol Cls adjCls
06-03-24 81.92 82.60 81.57 2,434,000 82.10 72.50
06-03-23 82.00 82.26 81.66 2,761,800 81.92 72.34
06-03-22 81.20 82.19 81.10 3,968,300 82.06 72.47
06-03-21 81.10 81.44 80.70 2,354,600 80.93 71.47
06-03-20 81.65 81.96 80.16 6,089,800 81.00 71.53
06-03-17 84.00 84.10 81.67 5,895,500 81.90 72.33
06-03-16 83.15 84.08 83.00 5,874,400 84.00 74.18
06-03-15 82.35 83.53 81.85 5,976,500 83.04 73.33
06-03-14 82.52 82.70 81.74 8,764,700 82.35 72.72
Date Open High Low Vol Cls adjCls
06-03-13 84.90 85.30 82.71 16,867,900 83.10 73.39
06-03-10 87.62 90.04 87.40 2,840,000 89.92 79.41
06-03-09 86.97 87.63 85.72 1,829,800 85.90 75.86
06-03-08 86.95 87.00 85.31 1,275,000 86.03 75.97
06-03-07 87.35 87.47 86.46 964,500 86.80 76.65
06-03-06 88.35 88.69 87.18 887,700 87.48 77.25
06-03-03 89.00 89.50 88.11 989,400 88.35 78.02
06-03-02 88.30 89.30 88.30 1,726,200 89.16 78.74
06-03-01 87.90 88.43 87.58 1,570,700 88.29 77.97
Date Open High Low Vol Cls adjCls
06-02-28 88.82 88.88 87.15 1,430,800 87.60 77.36
06-02-27 89.63 89.66 88.68 1,545,900 88.78 78.40
06-02-24 87.80 88.94 87.41 1,896,100 88.85 78.46
06-02-23 89.80 89.80 88.40 1,117,900 88.79 78.41
06-02-22 87.21 89.85 87.21 2,258,900 89.68 79.20
06-02-21 87.26 87.96 87.15 788,400 87.21 77.02
06-02-17 88.00 88.10 87.16 1,222,900 87.26 77.06
06-02-16 88.29 88.77 87.27 1,487,700 87.90 77.63
06-02-15 87.81 88.83 87.70 3,199,900 88.56 78.21
Date Open High Low Vol Cls adjCls
06-02-14 86.01 87.12 85.42 1,947,800 86.83 76.68
06-02-13 84.30 86.10 84.30 1,796,900 85.99 75.94
06-02-10 84.28 85.25 83.70 1,528,700 85.17 75.21
06-02-09 83.89 84.69 83.83 1,909,900 84.13 74.30
06-02-08 81.70 83.52 81.22 1,439,800 83.46 73.70
06-02-07 82.68 83.13 81.57 1,521,300 81.75 72.17
06-02-06 83.25 83.57 83.01 1,293,300 83.30 73.54
06-02-03 82.60 83.58 82.42 1,358,300 83.27 73.51
06-02-02 83.26 83.27 82.41 1,347,000 82.70 73.01
Date Open High Low Vol Cls adjCls
06-02-01 83.39 83.59 82.69 1,949,000 83.27 73.51
06-01-31 84.29 84.34 83.00 2,208,600 83.30 73.54
06-01-30 84.95 85.15 84.28 1,013,700 84.28 74.40
06-01-27 84.81 85.03 84.22 1,426,200 84.74 74.81
06-01-26 84.95 85.00 84.24 1,929,600 84.80 74.86
06-01-25 84.63 84.68 83.29 1,752,200 83.50 73.72
06-01-24 84.55 85.44 84.20 1,853,800 84.38 74.49
06-01-23 85.80 86.30 84.40 1,973,500 84.50 74.60
06-01-20 86.00 87.27 85.01 3,761,800 85.17 75.19
Date Open High Low Vol Cls adjCls
06-01-19 86.38 86.76 85.15 1,580,100 85.52 75.50
06-01-18 85.70 86.30 85.70 1,248,500 86.00 75.92
06-01-17 86.05 86.47 85.52 1,257,400 86.00 75.92
06-01-13 87.10 87.11 86.54 1,616,800 86.64 76.49
06-01-12 87.95 88.35 86.63 1,372,000 86.70 76.54
06-01-11 88.19 89.14 87.54 1,923,600 88.00 77.69
06-01-10 87.05 87.87 87.01 1,359,200 87.72 77.44
06-01-09 86.55 88.63 86.54 1,598,400 88.12 77.79
06-01-06 86.80 86.85 85.69 904,000 86.44 76.31
Date Open High Low Vol Cls adjCls
06-01-05 86.55 86.95 86.00 1,365,100 86.44 76.31
06-01-04 86.98 87.18 85.59 1,751,500 86.42 76.29
06-01-03 86.40 86.98 84.35 1,934,000 86.98 76.79
05-12-30 86.69 86.69 85.91 632,500 86.40 76.28
05-12-29 86.69 87.25 86.50 1,179,300 86.71 76.55
05-12-28 86.94 87.25 86.11 987,200 86.57 76.43
05-12-27 87.90 88.43 86.74 686,200 86.99 76.80
05-12-23 88.08 88.37 87.80 535,500 88.01 77.70
05-12-22 87.72 87.87 87.34 689,800 87.78 77.49
Date Open High Low Vol Cls adjCls
05-12-21 87.70 88.34 87.27 2,140,900 87.71 77.43
05-12-20 86.00 88.56 85.99 3,780,800 87.85 77.56
05-12-19 85.25 86.27 84.81 2,515,800 86.00 75.92
05-12-16 85.88 86.00 84.90 3,395,800 85.74 75.69
05-12-15 84.92 85.83 84.40 2,163,200 85.73 75.68
05-12-14 83.17 84.90 83.17 1,689,000 84.81 74.87
05-12-13 83.32 83.77 82.72 1,834,700 83.25 73.50
05-12-12 84.97 85.25 83.42 1,889,700 83.82 74.00
05-12-09 82.81 84.90 82.81 1,605,700 84.47 74.57
Date Open High Low Vol Cls adjCls
05-12-08 83.60 83.65 82.36 1,726,600 82.79 73.09
05-12-07 84.52 84.71 83.34 1,242,000 83.60 73.80
05-12-06 83.97 85.45 83.95 1,619,600 84.75 74.82
05-12-05 84.10 84.41 83.03 1,132,200 83.97 74.13
05-12-02 84.25 84.76 83.85 605,000 84.53 74.63
05-12-01 83.19 84.59 83.19 1,562,300 84.25 74.38
05-11-30 83.96 84.42 82.87 2,071,500 83.06 73.33
05-11-29 84.00 84.68 83.72 2,004,000 83.81 73.99
05-11-28 84.79 85.42 83.52 2,596,200 83.55 73.76
Date Open High Low Vol Cls adjCls
05-11-25 84.53 85.11 84.49 646,200 84.94 74.99
05-11-23 84.39 84.94 84.08 1,714,400 84.53 74.63
05-11-22 83.87 84.70 83.00 1,451,000 84.38 74.49
05-11-21 84.22 84.28 83.18 1,609,600 84.18 74.32
05-11-18 84.25 84.40 83.00 2,924,800 84.34 74.46
05-11-17 82.42 82.75 82.00 2,406,700 82.70 73.01
05-11-16 81.25 82.04 80.69 5,350,700 81.74 72.16
05-11-15 81.00 81.72 80.71 2,640,700 81.25 71.73
05-11-14 80.83 81.10 80.05 3,510,600 80.91 71.43
Date Open High Low Vol Cls adjCls
05-11-11 82.01 82.40 80.59 4,368,600 80.82 71.35
05-11-10 78.30 81.08 78.10 4,944,100 80.58 71.14
05-11-09 75.50 78.29 75.50 3,998,200 78.06 68.91
05-11-08 77.10 77.10 74.90 3,409,700 75.20 66.39
05-11-07 76.36 77.71 76.36 1,569,200 77.30 68.22
05-11-04 76.15 76.50 75.83 1,543,800 76.26 67.30
05-11-03 76.00 76.54 74.74 2,985,200 75.54 66.67
05-11-02 75.50 76.50 75.05 1,864,600 75.75 66.85
05-11-01 76.15 76.58 75.47 3,137,000 75.79 66.89
Date Open High Low Vol Cls adjCls
05-10-31 75.26 76.59 75.23 2,088,700 76.35 67.38
05-10-28 74.17 75.42 74.00 1,743,400 75.26 66.42
05-10-27 74.82 75.09 74.01 1,780,500 74.16 65.45
05-10-26 74.55 75.49 74.20 1,971,200 75.02 66.21
05-10-25 75.22 76.50 74.17 3,120,200 74.78 65.99
05-10-24 74.45 76.02 74.41 2,238,200 75.91 66.99
05-10-21 72.69 75.76 72.26 5,043,900 74.45 65.70
05-10-20 73.54 74.50 71.60 2,856,700 72.60 64.07
05-10-19 72.14 73.55 71.15 2,678,400 73.55 64.91
Date Open High Low Vol Cls adjCls
05-10-18 72.65 73.68 72.13 2,185,200 72.13 63.66
05-10-17 73.70 74.40 72.50 2,814,100 72.65 64.11
05-10-14 73.37 73.80 72.03 2,596,500 72.97 64.40
05-10-13 72.40 73.20 71.94 4,206,100 72.01 63.55
05-10-12 72.00 73.80 71.83 4,950,300 72.73 64.19
05-10-11 74.70 75.00 73.24 5,038,500 73.46 64.83
05-10-10 75.54 75.59 74.18 4,168,600 74.80 66.01
05-10-07 76.10 76.42 75.33 2,413,100 75.54 66.67
05-10-06 77.35 77.37 75.34 3,645,200 76.07 67.13
Date Open High Low Vol Cls adjCls
05-10-05 78.50 78.50 77.08 3,567,400 77.13 68.07
05-10-04 80.10 80.20 78.58 3,096,100 78.71 69.46
05-10-03 79.40 80.33 79.30 2,080,400 80.10 70.69
05-09-30 79.76 79.85 78.84 2,917,300 79.52 70.18
05-09-29 79.80 80.49 79.62 3,122,400 80.40 70.95
05-09-28 80.53 80.79 79.74 3,391,100 80.00 70.60
05-09-27 80.88 80.93 79.61 2,110,900 80.16 70.74
05-09-26 80.72 80.80 79.92 2,309,600 80.57 71.10
05-09-23 79.60 80.11 78.52 1,730,900 79.86 70.48
Date Open High Low Vol Cls adjCls
05-09-22 79.41 79.67 77.88 2,883,600 79.35 70.03
05-09-21 81.30 81.32 79.31 2,580,900 79.41 70.08
05-09-20 82.27 82.65 81.35 2,446,600 81.94 72.31
05-09-19 82.06 82.07 80.66 2,121,400 81.95 72.32
05-09-16 80.65 82.00 80.52 3,984,600 82.00 72.37
05-09-15 80.73 80.80 80.03 2,803,000 80.28 70.85
05-09-14 80.55 80.80 80.08 2,346,600 80.48 71.02
05-09-13 80.85 81.09 80.25 3,075,000 80.55 71.09
05-09-12 79.35 80.73 79.35 3,386,400 80.71 71.23
Date Open High Low Vol Cls adjCls
05-09-09 78.99 79.46 78.93 2,081,800 79.30 69.98
05-09-08 79.03 79.78 78.70 3,427,600 78.98 69.70
05-09-07 81.52 82.00 79.16 8,041,400 79.45 70.12
05-09-06 82.07 82.29 80.11 3,424,600 80.50 71.04
05-09-02 80.14 82.11 80.06 4,885,000 82.04 72.40
05-09-01 81.99 82.02 78.90 6,408,800 80.13 70.72
05-08-31 81.36 82.24 80.01 8,900,500 82.24 72.58
05-08-30 81.55 81.76 80.55 1,777,400 81.36 71.80
05-08-29 81.14 82.10 80.31 1,738,000 81.70 72.10
Date Open High Low Vol Cls adjCls
05-08-26 82.70 82.71 81.10 2,125,100 81.14 71.61
05-08-25 83.04 83.09 82.37 1,260,400 82.85 73.12
05-08-24 84.14 84.14 82.80 1,387,300 82.84 73.11
05-08-23 85.50 85.97 83.99 1,459,500 84.12 74.24
05-08-22 85.00 85.49 84.42 1,459,900 85.44 75.40
05-08-19 85.00 85.10 84.52 1,106,900 84.80 74.84
05-08-18 85.22 85.28 84.41 965,700 84.80 74.84
05-08-17 83.80 85.45 83.80 2,384,000 85.22 75.21
05-08-16 83.75 84.78 83.63 2,357,600 83.71 73.88
Date Open High Low Vol Cls adjCls
05-08-15 83.09 83.77 82.81 780,100 83.48 73.67
05-08-12 83.00 83.66 82.90 860,500 83.33 73.54
05-08-11 82.72 83.40 82.02 1,415,900 83.38 73.58
05-08-10 84.65 84.65 82.70 1,936,700 82.72 73.00
05-08-09 84.09 85.25 84.05 2,212,600 84.54 74.61
05-08-08 84.39 85.13 83.60 2,175,200 83.95 74.09
05-08-05 83.75 84.43 83.09 1,894,500 84.35 74.42
05-08-04 83.14 84.09 82.94 1,992,000 83.95 74.06
05-08-03 83.50 83.50 82.75 882,600 83.14 73.35
Date Open High Low Vol Cls adjCls
05-08-02 83.35 83.83 83.22 724,100 83.46 73.63
05-08-01 82.75 83.42 82.75 1,213,900 83.35 73.53
05-07-29 83.40 83.43 82.36 922,100 82.50 72.78
05-07-28 82.75 83.65 82.35 1,263,400 83.59 73.75
05-07-27 83.65 83.78 82.98 1,713,500 83.08 73.30
05-07-26 83.83 83.89 83.17 1,086,000 83.66 73.81
05-07-25 84.00 84.28 83.64 2,204,000 83.74 73.88
05-07-22 83.86 85.05 83.61 2,381,200 84.90 74.90
05-07-21 83.00 84.85 82.89 3,839,500 84.17 74.26
Date Open High Low Vol Cls adjCls
05-07-20 81.27 81.74 80.83 1,640,300 81.05 71.50
05-07-19 82.15 82.25 81.25 1,100,300 81.26 71.69
05-07-18 82.05 82.05 81.58 1,035,700 81.60 71.99
05-07-15 82.65 82.65 81.84 994,500 82.17 72.49
05-07-14 83.45 83.45 81.60 2,056,800 82.39 72.69
05-07-13 82.60 83.08 82.51 1,433,000 82.97 73.20
05-07-12 82.58 83.17 82.21 1,683,300 82.82 73.07
05-07-11 81.90 83.33 81.75 2,617,100 82.38 72.68
05-07-08 81.22 81.90 80.57 1,867,600 81.85 72.21
Date Open High Low Vol Cls adjCls
05-07-07 79.20 81.52 78.54 3,163,700 81.46 71.87
05-07-06 78.85 80.28 78.84 2,785,300 79.62 70.24
05-07-05 78.75 79.28 78.71 2,138,100 79.00 69.70
05-07-01 80.01 80.51 78.52 3,677,600 78.80 69.52
05-06-30 79.00 80.52 78.35 13,553,100 80.01 70.59
05-06-29 74.36 74.54 73.69 2,084,300 73.89 65.19
05-06-28 73.80 74.46 73.43 1,345,900 74.35 65.59
05-06-27 73.11 73.70 72.95 1,270,400 73.62 64.95
05-06-24 73.11 73.80 73.11 1,904,700 73.36 64.72
Date Open High Low Vol Cls adjCls
05-06-23 74.20 74.47 72.60 2,004,500 73.10 64.49
05-06-22 75.16 75.33 74.14 1,196,300 74.44 65.67
05-06-21 74.83 75.19 74.39 1,217,100 74.79 65.98
05-06-20 74.64 75.28 74.58 1,295,200 74.98 66.15
05-06-17 75.31 75.32 74.71 2,219,400 74.98 66.15
05-06-16 75.08 75.17 74.34 1,420,300 74.90 66.08
05-06-15 74.95 75.12 74.30 1,561,600 75.08 66.24
05-06-14 74.40 74.69 73.92 1,176,900 74.40 65.64
05-06-13 74.26 75.04 74.04 1,139,600 74.65 65.86
Date Open High Low Vol Cls adjCls
05-06-10 75.15 75.15 74.34 1,115,700 74.54 65.76
05-06-09 74.89 75.70 74.50 1,030,700 75.32 66.45
05-06-08 75.70 75.70 74.76 1,191,300 74.88 66.06
05-06-07 75.12 75.91 74.86 1,960,600 75.00 66.17
05-06-06 74.50 74.85 74.15 1,511,000 74.75 65.95
05-06-03 75.46 75.60 74.12 1,438,800 74.93 66.11
05-06-02 75.90 75.90 75.08 941,100 75.46 66.57
05-06-01 75.06 75.96 74.87 1,946,300 75.53 66.64
05-05-31 74.90 75.40 72.92 4,862,000 75.40 66.52
Date Open High Low Vol Cls adjCls
05-05-27 74.68 74.95 74.51 1,845,300 74.87 66.05
05-05-26 73.99 74.79 73.55 2,171,300 74.37 65.61
05-05-25 74.58 74.58 73.65 1,654,000 73.99 65.28
05-05-24 73.95 74.29 73.39 1,335,800 74.20 65.46
05-05-23 74.34 74.59 74.00 2,045,900 74.12 65.39
05-05-20 74.35 74.46 73.89 1,189,300 74.34 65.59
05-05-19 74.55 75.01 74.07 1,931,600 74.51 65.74
05-05-18 73.20 74.67 73.20 2,880,500 74.20 65.46
05-05-17 72.50 73.34 71.77 1,803,700 73.26 64.63
Date Open High Low Vol Cls adjCls
05-05-16 71.15 72.76 71.15 2,401,700 72.69 64.13
05-05-13 71.06 71.87 70.52 1,946,500 71.02 62.66
05-05-12 71.96 72.77 71.08 2,037,300 71.22 62.83
05-05-11 71.55 72.37 71.05 1,886,700 71.96 63.49
05-05-10 71.18 71.60 71.06 1,981,800 71.08 62.71
05-05-09 71.52 72.29 70.86 1,827,100 71.71 63.26
05-05-06 72.50 72.75 71.56 1,835,700 71.56 63.13
05-05-05 72.65 73.24 71.51 2,235,800 72.00 63.50
05-05-04 71.70 73.24 71.59 2,731,000 72.50 63.94
Date Open High Low Vol Cls adjCls
05-05-03 71.50 72.51 71.29 1,741,800 71.57 63.12
05-05-02 71.07 71.89 71.06 1,573,800 71.72 63.25
05-04-29 71.27 71.35 69.36 3,128,600 70.89 62.52
05-04-28 71.30 72.10 70.70 1,698,600 70.95 62.57
05-04-27 71.05 72.01 70.50 1,854,000 71.61 63.15
05-04-26 71.80 72.13 70.99 1,420,400 70.99 62.61
05-04-25 70.82 72.46 70.60 2,030,900 71.79 63.31
05-04-22 71.35 72.42 70.23 2,972,400 70.65 62.31
05-04-21 72.30 72.32 69.09 8,626,900 71.63 63.17
Date Open High Low Vol Cls adjCls
05-04-20 73.40 74.28 72.24 2,273,100 72.24 63.71
05-04-19 72.78 73.74 72.37 1,463,500 73.45 64.78
05-04-18 72.84 73.60 72.55 2,115,900 72.84 64.24
05-04-15 73.80 74.43 72.55 2,640,000 73.00 64.38
05-04-14 74.28 74.78 74.04 2,225,600 74.23 65.46
05-04-13 74.98 75.48 74.20 2,103,200 74.53 65.73
05-04-12 73.75 75.47 73.33 2,244,100 74.90 66.05
05-04-11 74.28 74.65 73.56 1,350,200 74.05 65.30
05-04-08 75.29 75.31 73.86 1,296,900 74.36 65.58
Date Open High Low Vol Cls adjCls
05-04-07 75.07 75.54 74.55 1,312,100 75.28 66.39
05-04-06 75.08 75.66 75.01 977,600 75.17 66.29
05-04-05 75.01 75.70 74.85 1,125,400 75.10 66.23
05-04-04 74.77 75.50 73.70 1,839,400 74.83 65.99
05-04-01 76.00 77.00 74.30 2,560,400 74.68 65.86
05-03-31 74.75 75.00 74.20 2,110,400 74.77 65.94
05-03-30 73.88 74.71 73.68 1,654,800 74.71 65.89
05-03-29 73.77 74.38 73.15 2,229,500 73.76 65.05
05-03-28 75.45 75.45 73.82 2,588,300 74.16 65.40
Date Open High Low Vol Cls adjCls
05-03-24 75.86 76.28 74.84 1,929,100 75.05 66.19
05-03-23 75.44 76.07 74.80 2,614,000 75.81 66.86
05-03-22 76.90 77.22 75.43 2,044,600 75.64 66.71
05-03-21 76.64 77.47 76.38 1,910,600 76.96 67.87
05-03-18 77.10 77.10 75.90 2,821,000 76.64 67.59
05-03-17 77.25 77.46 76.42 1,865,100 76.93 67.84
05-03-16 78.20 78.20 76.80 2,709,100 77.00 67.91
05-03-15 79.37 79.37 78.05 2,438,500 78.20 68.96
05-03-14 78.25 79.13 78.04 2,108,300 79.01 69.68
Date Open High Low Vol Cls adjCls
05-03-11 78.71 79.31 77.25 2,456,700 77.88 68.68
05-03-10 78.45 78.95 77.82 2,216,800 78.71 69.41
05-03-09 78.75 80.05 78.25 4,473,400 78.40 69.14
05-03-08 76.60 78.75 76.60 6,974,700 78.75 69.45
05-03-07 75.00 77.74 75.00 9,542,300 76.00 67.02
05-03-04 77.00 78.46 76.98 2,038,000 78.08 68.86
05-03-03 77.25 77.49 76.26 1,688,500 76.60 67.55
05-03-02 76.35 77.30 76.28 1,037,000 76.54 67.50
05-03-01 77.12 77.48 76.31 1,390,600 76.75 67.69
Date Open High Low Vol Cls adjCls
05-02-28 77.25 77.30 76.46 1,795,500 76.68 67.62
05-02-25 75.69 77.55 75.60 1,350,300 77.35 68.22
05-02-24 75.20 76.05 74.96 1,281,700 76.00 67.02
05-02-23 75.00 76.45 74.70 2,393,300 75.42 66.51
05-02-22 76.36 77.10 74.63 2,423,500 75.00 66.14
05-02-18 77.80 77.81 76.56 1,624,700 76.82 67.75
05-02-17 78.40 78.80 77.55 1,276,500 77.88 68.68
05-02-16 78.25 78.90 78.05 803,100 78.63 69.34
05-02-15 78.50 78.98 78.16 1,704,200 78.50 69.23
Date Open High Low Vol Cls adjCls
05-02-14 78.41 79.10 78.26 1,064,100 78.85 69.54
05-02-11 77.40 78.73 76.65 1,237,100 78.40 69.14
05-02-10 76.86 77.51 76.43 1,808,000 77.20 68.08
05-02-09 77.95 78.23 76.60 2,081,800 76.83 67.76
05-02-08 77.78 78.31 77.20 1,507,300 77.32 68.19
05-02-07 78.55 79.23 78.37 711,900 78.57 69.27
05-02-04 78.28 78.92 78.10 1,370,100 78.83 69.50
05-02-03 78.48 79.12 78.18 1,176,800 78.42 69.13
05-02-02 79.28 79.28 77.99 1,440,400 78.47 69.18
Date Open High Low Vol Cls adjCls
05-02-01 78.18 79.63 78.00 1,891,600 79.46 70.05
05-01-31 77.95 78.65 77.59 1,284,500 78.28 69.01
05-01-28 77.77 77.94 76.95 1,359,900 77.62 68.43
05-01-27 78.62 78.82 77.62 1,580,100 77.62 68.43
05-01-26 77.47 78.99 77.20 1,700,800 78.75 69.43
05-01-25 77.30 77.75 76.75 1,757,300 77.06 67.94
05-01-24 78.32 78.40 76.67 2,275,100 76.75 67.66
05-01-21 78.67 79.74 78.39 2,908,000 78.39 69.11
05-01-20 78.75 79.73 77.60 7,369,400 78.66 69.35
Date Open High Low Vol Cls adjCls
05-01-19 82.93 83.12 81.79 1,623,800 82.10 72.38
05-01-18 81.63 83.08 81.61 1,253,300 82.93 73.11
05-01-14 82.10 82.38 81.59 899,800 82.12 72.40
05-01-13 82.47 82.93 81.96 1,272,500 82.04 72.33
05-01-12 81.87 82.47 80.93 1,063,200 82.47 72.71
05-01-11 81.80 82.60 81.55 1,202,200 82.09 72.37
05-01-10 81.70 82.86 81.66 910,000 82.31 72.56
05-01-07 82.51 83.07 81.79 1,500,900 81.96 72.26
05-01-06 81.49 82.79 80.91 1,397,900 82.45 72.69
Date Open High Low Vol Cls adjCls
05-01-05 82.26 82.49 81.36 1,507,200 81.43 71.79
05-01-04 84.00 84.49 82.25 1,561,500 82.25 72.51
05-01-03 84.05 84.75 83.54 1,721,800 83.80 73.88
04-12-31 83.80 84.45 83.45 764,500 84.21 74.24
04-12-30 84.12 84.45 83.79 642,200 83.79 73.87
04-12-29 84.16 84.37 83.66 736,500 84.16 74.20
04-12-28 83.40 84.15 83.36 1,068,300 83.95 74.01
04-12-27 82.20 83.08 82.01 866,200 82.81 73.01
04-12-23 82.71 82.79 82.32 470,000 82.43 72.67
Date Open High Low Vol Cls adjCls
04-12-22 82.75 82.80 82.53 712,800 82.73 72.93
04-12-21 82.25 82.86 82.14 1,019,900 82.75 72.95
04-12-20 82.24 82.84 81.93 952,300 81.93 72.23
04-12-17 81.22 82.18 81.22 1,483,400 82.04 72.33
04-12-16 82.20 82.43 81.51 1,043,100 81.82 72.13
04-12-15 81.50 82.61 81.23 1,314,400 82.45 72.69
04-12-14 81.90 81.99 81.21 1,098,400 81.86 72.17
04-12-13 81.48 81.98 80.60 2,157,300 81.98 72.27
04-12-10 79.45 82.25 79.45 3,081,200 81.12 71.52
Date Open High Low Vol Cls adjCls
04-12-09 78.45 79.20 77.54 1,325,300 79.19 69.81
04-12-08 78.60 78.80 77.90 1,101,500 78.60 69.29
04-12-07 79.36 79.82 78.67 1,265,800 78.69 69.37
04-12-06 78.15 79.79 78.15 1,297,300 79.35 69.95
04-12-03 79.65 80.01 78.80 1,182,100 79.24 69.86
04-12-02 79.23 80.29 78.97 1,782,200 79.91 70.45
04-12-01 78.65 79.60 78.65 1,205,300 79.30 69.91
04-11-30 78.52 78.91 78.11 1,130,400 78.58 69.28
04-11-29 79.60 79.67 78.28 1,308,700 78.51 69.21
Date Open High Low Vol Cls adjCls
04-11-26 79.90 79.99 79.70 377,800 79.98 70.51
04-11-24 79.50 80.00 79.40 1,103,300 79.99 70.52
04-11-23 78.22 79.80 78.18 1,503,200 79.47 70.06
04-11-22 77.82 78.48 76.94 1,062,500 78.21 68.95
04-11-19 79.26 79.51 77.52 1,156,500 77.67 68.47
04-11-18 78.78 79.56 78.76 724,000 79.24 69.86
04-11-17 78.45 79.94 78.34 1,563,600 78.78 69.45
04-11-16 79.70 79.71 78.30 1,296,400 78.33 69.06
04-11-15 79.35 79.97 79.15 1,359,700 79.73 70.29
Date Open High Low Vol Cls adjCls
04-11-12 79.40 79.82 78.90 1,367,800 79.72 70.28
04-11-11 78.65 79.32 78.50 1,755,500 79.25 69.87
04-11-10 78.00 78.91 77.97 1,789,500 78.65 69.34
04-11-09 75.80 77.89 75.80 1,912,700 77.75 68.54
04-11-08 76.77 77.40 76.52 1,240,500 77.05 67.90
04-11-05 76.70 77.50 76.39 1,493,400 77.14 67.98
04-11-04 74.98 76.51 74.62 1,544,500 76.50 67.42
04-11-03 75.28 75.65 74.41 1,541,800 74.76 65.88
04-11-02 74.79 75.22 74.26 1,758,200 74.46 65.62
Date Open High Low Vol Cls adjCls
04-11-01 73.95 74.74 73.83 1,605,300 74.48 65.64
04-10-29 73.50 73.99 73.15 1,409,600 73.76 65.00
04-10-28 73.42 73.82 73.16 1,039,400 73.32 64.62
04-10-27 72.75 73.89 72.10 1,723,500 73.72 64.97
04-10-26 70.49 72.83 70.46 1,999,100 72.83 64.18
04-10-25 69.84 70.57 69.30 1,473,800 70.49 62.12
04-10-22 70.82 70.88 69.28 1,442,400 69.80 61.51
04-10-21 70.75 71.70 69.91 3,869,700 70.62 62.24
04-10-20 69.55 69.98 67.62 2,690,100 69.05 60.85
Date Open High Low Vol Cls adjCls
04-10-19 69.86 70.80 69.13 1,639,300 70.00 61.69
04-10-18 69.66 70.00 69.26 1,245,500 69.69 61.42
04-10-15 69.71 69.92 69.06 1,657,400 69.91 61.61
04-10-14 70.53 70.54 69.08 2,550,800 69.22 61.00
04-10-13 72.29 72.49 70.60 1,346,400 70.64 62.25
04-10-12 71.40 72.27 71.30 1,833,400 72.04 63.49
04-10-11 73.07 73.30 72.93 484,600 73.15 64.47
04-10-08 73.55 73.56 72.70 1,224,200 72.94 64.28
04-10-07 74.55 74.83 73.87 1,294,100 73.87 65.10
Date Open High Low Vol Cls adjCls
04-10-06 74.49 75.09 74.35 1,224,100 75.09 66.18
04-10-05 74.89 74.99 74.15 1,186,700 74.33 65.51
04-10-04 74.98 75.49 74.84 885,700 74.89 66.00
04-10-01 74.28 74.85 74.10 1,338,100 74.56 65.71
04-09-30 74.46 74.51 73.50 1,667,200 73.90 65.13
04-09-29 74.98 75.49 74.44 2,135,200 74.54 65.69
04-09-28 73.86 74.99 73.47 2,004,600 74.98 66.08
04-09-27 73.30 73.79 72.89 1,147,600 73.47 64.75
04-09-24 72.92 73.85 72.88 782,800 73.60 64.86
Date Open High Low Vol Cls adjCls
04-09-23 73.27 73.37 72.74 1,227,300 72.76 64.12
04-09-22 73.25 73.71 73.14 1,513,800 73.44 64.72
04-09-21 72.92 74.12 72.75 1,457,500 73.99 65.21
04-09-20 72.95 73.15 72.44 772,200 72.75 64.11
04-09-17 73.03 73.50 72.80 1,138,800 73.18 64.49
04-09-16 71.75 73.10 71.75 1,034,900 72.62 64.00
04-09-15 74.10 74.29 72.70 1,873,100 72.78 64.14
04-09-14 72.75 73.55 72.70 1,617,300 73.52 64.79
04-09-13 72.50 73.65 72.21 1,689,700 73.30 64.60
Date Open High Low Vol Cls adjCls
04-09-10 70.49 72.59 70.49 3,293,300 72.55 63.94
04-09-09 69.55 69.78 68.71 1,309,600 69.61 61.35
04-09-08 70.29 70.60 69.41 1,421,700 69.46 61.21
04-09-07 69.10 70.72 69.06 1,529,100 70.28 61.94
04-09-03 69.07 69.67 68.52 775,400 68.58 60.44
04-09-02 68.43 69.28 68.06 759,400 69.17 60.96
04-09-01 67.80 68.90 67.29 887,000 68.31 60.20
04-08-31 68.15 68.50 67.51 1,382,300 67.76 59.72
04-08-30 68.69 68.90 68.07 871,800 68.12 60.03
Date Open High Low Vol Cls adjCls
04-08-27 69.48 69.56 68.80 1,304,200 68.92 60.74
04-08-26 69.70 69.89 69.22 1,624,100 69.58 61.32
04-08-25 70.37 70.49 69.40 1,497,000 70.49 62.12
04-08-24 70.73 70.81 69.91 724,800 70.46 62.09
04-08-23 70.88 71.17 70.28 881,200 70.29 61.95
04-08-20 70.00 71.07 69.95 1,449,200 70.85 62.44
04-08-19 70.00 70.45 69.73 1,201,900 69.95 61.65
04-08-18 69.60 70.15 69.17 1,332,900 70.09 61.77
04-08-17 70.00 70.86 69.39 1,742,600 69.61 61.35
Date Open High Low Vol Cls adjCls
04-08-16 67.82 69.86 67.82 1,798,700 69.52 61.27
04-08-13 67.19 68.20 67.19 1,558,400 68.02 59.94
04-08-12 67.15 67.36 66.78 1,582,500 67.19 59.21
04-08-11 67.28 67.45 66.45 2,117,900 67.35 59.35
04-08-10 66.52 68.25 66.31 1,628,600 68.25 60.15
04-08-09 66.15 66.33 65.51 1,181,500 65.73 57.93
04-08-06 66.47 66.91 65.55 2,303,000 65.95 58.12
04-08-05 68.50 68.50 66.93 1,277,300 66.93 58.96
04-08-04 68.54 69.09 67.92 887,500 68.50 60.34
Date Open High Low Vol Cls adjCls
04-08-03 69.36 70.00 68.89 1,321,500 68.92 60.71
04-08-02 68.62 69.73 68.34 1,124,500 69.52 61.24
04-07-30 69.04 69.32 68.49 1,031,900 69.32 61.06
04-07-29 68.30 69.43 68.03 1,149,100 68.98 60.77
04-07-28 68.29 69.31 67.35 1,475,500 67.80 59.73
04-07-27 68.40 68.72 67.64 1,488,500 68.54 60.38
04-07-26 68.43 68.70 67.78 1,268,800 68.25 60.12
04-07-23 69.03 69.46 67.61 1,928,200 67.97 59.88
04-07-22 66.01 69.54 66.01 4,555,900 69.30 61.05
Date Open High Low Vol Cls adjCls
04-07-21 66.48 67.12 65.93 2,168,000 66.00 58.14
04-07-20 65.35 66.50 65.27 1,942,000 66.31 58.41
04-07-19 66.00 66.00 64.93 2,634,700 65.20 57.44
04-07-16 66.43 66.92 65.91 1,174,900 66.02 58.16
04-07-15 66.18 66.61 65.87 963,800 66.12 58.25
04-07-14 66.00 67.09 65.71 1,123,900 66.18 58.30
04-07-13 66.74 66.94 66.20 1,052,700 66.41 58.50
04-07-12 66.41 67.41 66.27 1,322,600 66.84 58.88
04-07-09 67.70 67.80 66.07 2,008,900 66.41 58.50
Date Open High Low Vol Cls adjCls
04-07-08 68.50 68.50 67.37 1,232,300 67.55 59.51
04-07-07 67.98 69.00 67.98 1,254,900 68.47 60.32
04-07-06 68.09 68.49 67.37 1,018,800 67.85 59.77
04-07-02 68.61 68.76 67.89 1,017,900 68.09 59.98
04-07-01 68.95 69.23 68.07 1,360,800 68.61 60.44
04-06-30 68.13 68.77 67.81 1,384,000 68.38 60.24
04-06-29 68.80 68.81 67.65 1,863,000 68.13 60.02
04-06-28 70.30 70.68 68.90 2,579,100 69.03 60.81
04-06-25 70.00 70.72 69.81 1,365,700 70.26 61.89
Date Open High Low Vol Cls adjCls
04-06-24 70.52 70.89 69.92 1,269,000 70.18 61.82
04-06-23 70.73 70.85 69.62 1,897,400 70.67 62.25
04-06-22 70.40 70.94 69.42 1,873,800 70.72 62.30
04-06-21 71.46 71.75 70.88 946,600 70.88 62.44
04-06-18 71.25 72.30 71.15 2,160,000 71.38 62.88
04-06-17 71.00 72.12 70.77 1,889,400 71.98 63.41
04-06-16 70.77 71.39 70.73 1,083,900 71.23 62.75
04-06-15 70.75 71.23 70.47 1,866,900 70.78 62.35
04-06-14 69.91 70.70 69.57 1,662,900 70.25 61.88
Date Open High Low Vol Cls adjCls
04-06-10 70.40 70.77 69.60 1,597,100 70.16 61.80
04-06-09 71.44 71.83 70.40 1,450,100 70.81 62.38
04-06-08 71.20 71.84 71.02 1,303,900 71.44 62.93
04-06-07 70.15 71.95 70.15 1,582,300 71.86 63.30
04-06-04 69.10 70.15 68.94 1,384,800 69.86 61.54
04-06-03 69.07 69.27 68.19 1,269,000 68.31 60.17
04-06-02 69.80 70.20 68.78 1,110,200 69.67 61.37
04-06-01 69.80 69.85 68.54 1,638,100 69.38 61.12
04-05-28 70.05 70.45 69.80 978,300 70.06 61.72
Date Open High Low Vol Cls adjCls
04-05-27 69.15 70.33 69.15 2,191,800 69.99 61.65
04-05-26 69.20 69.74 68.70 1,401,300 69.02 60.80
04-05-25 67.31 69.44 66.78 2,739,700 69.25 61.00
04-05-24 67.60 67.65 66.62 1,456,700 67.35 59.33
04-05-21 67.10 67.65 66.94 1,307,200 67.17 59.17
04-05-20 66.08 67.23 66.01 1,718,400 66.88 58.92
04-05-19 66.37 67.71 65.92 2,313,300 66.00 58.14
04-05-18 64.91 65.80 64.86 1,701,100 65.71 57.88
04-05-17 64.80 65.10 64.42 1,694,400 64.66 56.96
Date Open High Low Vol Cls adjCls
04-05-14 65.66 66.40 65.39 1,517,100 65.84 58.00
04-05-13 64.50 66.15 64.25 3,140,000 65.57 57.76
04-05-12 64.10 64.76 63.54 3,404,300 64.59 56.90
04-05-11 62.35 63.63 62.16 3,083,000 63.40 55.85
04-05-10 63.60 63.75 61.15 4,680,400 61.64 54.30
04-05-07 65.40 66.05 63.75 3,846,300 63.96 56.34
04-05-06 66.63 66.76 65.81 2,177,700 66.48 58.56
04-05-05 66.81 67.87 66.65 1,897,900 66.97 58.97
04-05-04 65.68 67.45 65.59 2,360,600 66.81 58.83
Date Open High Low Vol Cls adjCls
04-05-03 65.40 66.13 64.50 2,217,300 65.62 57.78
04-04-30 66.25 66.57 65.04 1,390,600 65.53 57.70
04-04-29 66.65 67.75 65.63 2,205,400 66.07 58.18
04-04-28 68.26 68.27 66.15 2,633,300 66.40 58.47
04-04-27 67.90 69.85 67.90 2,441,100 68.43 60.26
04-04-26 69.00 69.10 67.21 3,481,600 67.68 59.60
04-04-23 70.50 70.58 68.70 3,162,500 68.85 60.63
04-04-22 70.81 71.65 68.30 7,642,000 70.65 62.21
04-04-21 71.98 71.98 69.33 3,251,600 71.43 62.90
Date Open High Low Vol Cls adjCls
04-04-20 73.77 74.39 71.94 1,940,700 71.98 63.38
04-04-19 73.72 73.77 72.70 2,025,900 73.77 64.96
04-04-16 72.05 73.72 71.21 2,855,300 73.72 64.91
04-04-15 73.25 73.29 71.00 3,590,100 71.73 63.16
04-04-14 74.75 74.85 72.44 2,363,300 73.15 64.41
04-04-13 77.40 77.41 74.61 2,171,800 75.10 66.13
04-04-12 76.35 77.67 76.32 2,095,800 77.52 68.26
04-04-08 75.86 76.58 74.96 1,231,000 75.41 66.40
04-04-07 76.80 76.80 75.11 1,344,300 75.86 66.80
Date Open High Low Vol Cls adjCls
04-04-06 75.80 77.15 75.50 1,556,800 76.82 67.64
04-04-05 75.00 76.46 74.60 2,523,300 76.20 67.10
04-04-02 77.30 77.32 74.25 2,403,900 74.99 66.03
04-04-01 77.01 77.19 75.05 1,641,500 76.00 66.92
04-03-31 76.15 76.30 75.19 1,937,000 75.43 66.42
04-03-30 74.69 76.71 74.31 3,206,700 75.78 66.73
04-03-29 73.93 75.00 73.70 1,453,700 74.69 65.77
04-03-26 72.16 74.37 71.93 1,959,000 73.65 64.85
04-03-25 72.02 72.48 71.40 2,103,200 72.20 63.58
Date Open High Low Vol Cls adjCls
04-03-24 71.50 71.85 70.00 3,133,100 71.49 62.95
04-03-23 72.00 72.44 71.37 1,593,700 71.75 63.18
04-03-22 72.35 72.35 70.70 2,212,500 71.70 63.13
04-03-19 73.40 74.24 72.20 1,850,000 72.40 63.75
04-03-18 72.50 74.17 72.48 1,744,600 73.83 65.01
04-03-17 72.95 73.72 72.38 1,590,900 73.34 64.58
04-03-16 73.25 73.30 72.21 2,084,100 72.73 64.04
04-03-15 73.50 73.50 72.51 1,989,700 72.77 64.08
04-03-12 72.10 73.66 72.09 1,752,900 73.50 64.72
Date Open High Low Vol Cls adjCls
04-03-11 73.75 73.76 71.76 2,696,100 71.86 63.28
04-03-10 74.85 75.12 73.75 4,619,000 73.84 65.02
04-03-09 74.42 74.84 72.50 2,686,100 72.81 64.11
04-03-08 74.33 75.00 72.80 3,104,300 74.41 65.52
04-03-05 72.75 74.00 72.26 2,189,900 73.78 64.97
04-03-04 72.55 73.48 71.26 2,247,800 73.40 64.63
04-03-03 70.67 71.40 70.60 1,450,100 71.30 62.78
04-03-02 71.00 71.60 70.78 1,551,500 71.00 62.52
04-03-01 71.05 71.40 70.59 1,357,000 71.22 62.71
Date Open High Low Vol Cls adjCls
04-02-27 69.82 71.38 69.82 1,721,600 70.72 62.27
04-02-26 70.55 71.62 70.00 1,912,400 71.00 62.52
04-02-25 68.80 70.95 68.68 2,042,900 70.77 62.32
04-02-24 69.85 69.85 68.03 2,615,200 68.66 60.46
04-02-23 71.25 71.25 69.75 1,869,200 69.99 61.63
04-02-20 72.25 72.29 70.46 2,019,900 71.12 62.62
04-02-19 72.10 72.75 71.91 1,495,900 72.25 63.62
04-02-18 71.97 72.22 71.40 1,002,200 71.65 63.09
04-02-17 73.50 73.50 71.15 2,672,600 72.11 63.50
Date Open High Low Vol Cls adjCls
04-02-13 73.48 73.58 72.33 1,265,800 73.05 64.32
04-02-12 73.80 74.20 73.28 1,360,500 73.50 64.72
04-02-11 72.85 74.49 71.79 2,432,500 74.20 65.34
04-02-10 72.33 72.52 71.65 1,075,300 72.08 63.47
04-02-09 73.00 73.75 72.25 1,765,900 72.33 63.69
04-02-06 69.45 71.85 69.36 1,358,900 71.64 63.08
04-02-05 70.57 70.79 69.08 1,819,400 69.65 61.31
04-02-04 70.50 71.27 70.27 1,231,200 70.57 62.11
04-02-03 71.40 71.95 71.25 1,582,200 71.75 63.15
Date Open High Low Vol Cls adjCls
04-02-02 70.95 72.30 70.75 1,694,700 71.48 62.92
04-01-30 70.40 71.76 70.02 2,271,100 71.08 62.56
04-01-29 70.30 70.38 69.09 2,639,600 69.60 61.26
04-01-28 73.02 73.16 69.90 2,710,400 70.40 61.97
04-01-27 73.50 73.60 72.63 2,381,500 73.21 64.44
04-01-26 72.75 73.75 71.89 4,024,500 73.65 64.83
04-01-23 73.60 74.30 73.36 3,211,400 74.06 65.19
04-01-22 70.84 74.20 70.84 6,587,700 74.15 65.27
04-01-21 68.15 70.05 67.87 4,620,600 69.85 61.48
Date Open High Low Vol Cls adjCls
04-01-20 68.00 69.75 67.28 5,298,600 67.90 59.76
04-01-16 67.10 67.50 66.86 3,003,500 67.27 59.21
04-01-15 65.00 67.65 64.98 5,768,800 67.10 59.06
04-01-14 64.32 64.84 63.65 1,568,800 64.79 57.03
04-01-13 64.15 64.66 63.46 1,968,600 64.25 56.55
04-01-12 64.27 64.73 63.97 2,887,400 64.21 56.52
04-01-09 64.67 64.67 63.90 2,455,900 64.02 56.35
04-01-08 64.00 64.96 63.68 3,628,000 64.83 57.06
04-01-07 63.63 63.95 63.25 2,430,200 63.91 56.25
Date Open High Low Vol Cls adjCls
04-01-06 62.45 63.86 62.12 3,338,100 63.71 56.08
04-01-05 61.60 63.02 60.25 2,980,400 62.50 55.01
04-01-02 61.33 61.60 60.04 1,343,400 60.23 53.01
03-12-31 60.97 61.50 60.72 982,700 61.29 53.95
03-12-30 61.39 61.54 60.85 986,900 61.08 53.76
03-12-29 60.60 61.71 60.60 1,327,300 61.50 54.13
03-12-26 60.68 60.81 60.19 280,300 60.43 53.19
03-12-24 60.35 60.98 60.11 397,500 60.65 53.38
03-12-23 61.51 61.51 60.09 1,062,000 60.67 53.40
Date Open High Low Vol Cls adjCls
03-12-22 59.71 60.62 59.71 2,242,900 60.52 53.27
03-12-19 59.29 59.90 58.86 2,530,400 59.71 52.56
03-12-18 57.85 59.40 57.26 3,434,100 59.29 52.19
03-12-17 56.50 56.76 56.04 1,231,600 56.54 49.77
03-12-16 55.46 56.60 55.46 2,096,700 56.50 49.73
03-12-15 56.90 57.25 55.30 2,482,000 55.46 48.82
03-12-12 56.38 56.40 55.82 1,320,700 56.25 49.51
03-12-11 55.55 56.50 55.53 2,983,100 55.99 49.28
03-12-10 57.18 57.34 55.15 3,703,700 55.30 48.67
Date Open High Low Vol Cls adjCls
03-12-09 59.20 59.20 57.67 1,887,200 57.68 50.77
03-12-08 59.16 59.75 58.63 1,273,100 59.08 52.00
03-12-05 59.40 59.48 58.92 1,178,200 59.16 52.07
03-12-04 60.35 60.49 59.60 1,130,100 60.10 52.90
03-12-03 59.70 61.02 59.70 1,904,400 60.35 53.12
03-12-02 60.17 60.20 59.50 1,639,100 59.54 52.41
03-12-01 60.01 60.35 59.74 1,607,600 60.20 52.99
03-11-28 59.60 59.85 59.13 596,600 59.72 52.56
03-11-26 58.90 59.73 58.52 1,581,300 59.73 52.57
Date Open High Low Vol Cls adjCls
03-11-25 58.75 59.85 58.64 1,607,100 58.69 51.66
03-11-24 56.82 58.75 56.80 2,325,600 58.58 51.56
03-11-21 57.25 57.60 56.48 1,893,600 56.50 49.73
03-11-20 58.00 58.25 57.00 1,627,600 57.02 50.19
03-11-19 57.55 58.11 56.55 1,916,200 58.04 51.09
03-11-18 58.45 58.47 57.52 1,565,000 57.65 50.74
03-11-17 58.85 58.85 57.23 2,558,900 57.95 51.01
03-11-14 60.07 60.45 58.85 1,565,100 58.85 51.80
03-11-13 60.43 60.43 59.85 1,863,000 60.07 52.87
Date Open High Low Vol Cls adjCls
03-11-12 59.55 60.49 59.50 1,563,700 60.42 53.18
03-11-11 59.28 60.18 59.28 2,091,800 59.47 52.34
03-11-10 60.00 60.23 59.10 2,204,200 59.28 52.18
03-11-07 61.10 61.55 59.99 1,953,900 60.00 52.81
03-11-06 61.28 61.30 60.06 2,113,900 60.95 53.65
03-11-05 61.70 61.70 60.73 1,791,400 61.28 53.94
03-11-04 61.68 62.00 61.13 2,513,500 61.70 54.28
03-11-03 60.80 61.95 60.46 3,352,100 61.68 54.27
03-10-31 59.84 61.41 59.67 3,769,000 60.80 53.49
Date Open High Low Vol Cls adjCls
03-10-30 61.00 61.90 59.49 7,707,500 59.68 52.51
03-10-29 64.12 64.12 63.13 3,052,400 63.38 55.76
03-10-28 61.74 64.25 61.74 3,272,100 64.12 56.41
03-10-27 62.10 62.85 61.44 1,603,400 61.74 54.32
03-10-24 62.48 62.48 61.43 2,284,500 61.96 54.51
03-10-23 60.00 63.39 60.00 4,731,000 62.48 54.97
03-10-22 61.78 61.78 60.09 2,794,600 60.10 52.88
03-10-21 61.06 61.85 60.95 2,310,900 61.78 54.35
03-10-20 60.50 61.20 60.35 1,692,300 61.06 53.72
Date Open High Low Vol Cls adjCls
03-10-17 61.30 62.00 60.30 1,587,900 60.50 53.23
03-10-16 60.65 61.51 60.30 2,611,000 61.19 53.83
03-10-15 62.12 62.25 60.94 2,085,400 61.25 53.89
03-10-14 62.45 62.48 61.75 2,763,200 62.35 54.85
03-10-13 61.99 63.42 61.99 1,577,900 63.00 55.43
03-10-10 63.29 63.29 61.79 3,501,400 61.98 54.53
03-10-09 60.81 63.50 60.81 3,716,600 63.28 55.67
03-10-08 60.37 61.50 60.15 2,484,000 60.81 53.50
03-10-07 58.91 60.75 58.91 2,660,100 60.57 53.29
Date Open High Low Vol Cls adjCls
03-10-06 59.70 60.53 59.70 1,899,200 60.36 53.10
03-10-03 60.20 60.75 59.55 2,483,400 59.70 52.52
03-10-02 58.49 59.42 58.03 1,917,800 59.26 52.14
03-10-01 57.04 58.65 57.02 2,046,200 58.61 51.56
03-09-30 57.30 57.97 56.33 2,268,800 57.04 50.18
03-09-29 56.30 57.80 56.19 2,297,100 57.76 50.82
03-09-26 57.56 57.70 56.10 2,581,200 56.26 49.50
03-09-25 58.48 58.97 57.38 2,442,200 57.46 50.55
03-09-24 59.95 60.13 58.29 2,921,600 58.47 51.44
Date Open High Low Vol Cls adjCls
03-09-23 60.40 60.58 59.90 3,105,500 60.20 52.96
03-09-22 60.70 61.37 60.25 2,344,500 60.56 53.28
03-09-19 61.54 61.90 60.40 2,510,800 61.60 54.19
03-09-18 60.60 61.91 60.05 3,116,400 61.55 54.15
03-09-17 59.98 62.02 59.81 3,051,000 60.85 53.54
03-09-16 59.05 60.10 58.90 2,557,900 60.00 52.79
03-09-15 58.76 59.44 58.68 2,185,300 59.09 51.99
03-09-12 58.00 58.80 57.15 2,413,600 58.67 51.62
03-09-11 58.91 59.20 58.03 3,224,300 58.24 51.24
Date Open High Low Vol Cls adjCls
03-09-10 57.77 60.21 57.41 9,550,200 58.91 51.83
03-09-09 55.22 56.30 54.38 2,904,900 56.05 49.31
03-09-08 54.65 55.46 54.50 2,159,400 55.40 48.74
03-09-05 53.76 55.66 53.44 2,537,300 53.92 47.44
03-09-04 54.15 54.15 53.28 2,849,200 53.76 47.30
03-09-03 55.56 55.80 53.90 3,560,000 54.15 47.64
03-09-02 53.10 55.60 53.08 2,807,200 55.56 48.88
03-08-29 52.65 53.40 52.56 1,131,000 53.40 46.98
03-08-28 52.39 53.00 51.44 1,473,700 52.89 46.53
Date Open High Low Vol Cls adjCls
03-08-27 52.74 53.08 52.15 1,771,900 52.36 46.07
03-08-26 52.31 52.90 51.70 2,047,600 52.74 46.40
03-08-25 51.66 52.42 51.20 2,234,900 52.27 45.99
03-08-22 52.20 52.30 51.51 2,283,700 51.66 45.45
03-08-21 51.30 51.89 50.85 1,933,400 51.40 45.22
03-08-20 50.75 51.60 50.38 2,252,800 51.15 45.00
03-08-19 50.58 50.82 49.85 1,555,600 50.70 44.61
03-08-18 49.97 50.49 49.43 1,962,400 50.20 44.17
03-08-15 49.51 49.84 48.83 822,900 49.76 43.78
Date Open High Low Vol Cls adjCls
03-08-14 49.54 50.39 49.43 1,468,100 49.88 43.88
03-08-13 50.50 50.50 49.51 2,315,500 49.82 43.83
03-08-12 50.70 51.50 50.20 8,821,600 50.49 44.42
03-08-11 47.82 48.78 47.82 2,502,600 48.09 42.31
03-08-08 47.00 48.03 47.00 1,960,300 47.81 42.06
03-08-07 46.53 46.88 45.80 2,523,500 46.80 41.17
03-08-06 46.28 47.17 45.68 3,094,200 46.53 40.94
03-08-05 47.00 47.50 45.81 2,645,300 45.89 40.35
03-08-04 47.26 47.75 45.55 2,934,100 47.19 41.49
Date Open High Low Vol Cls adjCls
03-08-01 47.41 48.18 47.12 2,255,600 47.25 41.55
03-07-31 48.40 49.12 47.78 2,529,600 47.91 42.13
03-07-30 48.34 48.66 47.17 2,645,200 47.62 41.87
03-07-29 49.30 49.42 48.10 2,550,200 48.33 42.50
03-07-28 49.81 49.85 49.10 2,095,300 49.30 43.35
03-07-25 48.00 49.90 48.00 2,993,700 49.81 43.80
03-07-24 48.10 48.99 47.79 2,399,000 48.00 42.20
03-07-23 48.41 48.41 47.57 2,840,700 47.88 42.10
03-07-22 49.56 49.60 47.70 3,463,300 48.41 42.57
Date Open High Low Vol Cls adjCls
03-07-21 49.10 49.89 48.94 2,595,400 49.24 43.30
03-07-18 48.90 49.52 47.39 7,739,800 48.96 43.05
03-07-17 50.50 51.10 44.51 21,918,800 48.22 42.40
03-07-16 54.30 55.60 53.45 4,801,700 55.32 48.64
03-07-15 55.10 55.39 52.43 4,572,900 52.73 46.36
03-07-14 52.85 55.90 52.75 5,702,000 55.03 48.39
03-07-11 50.70 51.85 50.10 2,280,500 51.75 45.50
03-07-10 51.77 51.78 50.25 2,396,000 50.72 44.60
03-07-09 52.00 52.25 51.33 1,824,700 51.77 45.52
Date Open High Low Vol Cls adjCls
03-07-08 51.15 52.20 51.15 2,607,600 52.05 45.77
03-07-07 50.05 51.48 50.00 3,040,200 51.13 44.96
03-07-03 49.26 49.85 48.41 1,358,000 49.25 43.30
03-07-02 48.97 49.92 48.25 2,959,400 49.26 43.31
03-07-01 49.18 49.18 47.35 3,231,100 48.97 43.06
03-06-30 49.25 49.60 48.80 1,953,100 49.18 43.24
03-06-27 49.96 50.30 48.72 2,384,400 48.88 42.98
03-06-26 48.70 50.09 48.55 2,493,500 49.95 43.92
03-06-25 49.15 50.15 48.30 3,252,100 48.65 42.78
Date Open High Low Vol Cls adjCls
03-06-24 48.73 49.86 48.40 2,889,400 49.50 43.52
03-06-23 49.64 49.70 48.18 2,960,900 48.57 42.71
03-06-20 51.05 51.47 49.48 4,394,500 49.64 43.65
03-06-19 51.95 52.49 50.42 2,590,000 50.77 44.64
03-06-18 52.40 52.43 51.10 2,625,100 51.85 45.59
03-06-17 53.49 53.49 51.95 3,215,400 52.40 46.07
03-06-16 53.10 53.75 52.90 2,279,200 53.49 47.03
03-06-13 53.55 53.56 52.24 3,382,000 52.93 46.54
03-06-12 53.35 54.35 52.10 4,376,700 53.73 47.24
Date Open High Low Vol Cls adjCls
03-06-11 50.50 53.23 50.32 3,442,300 53.18 46.76
03-06-10 50.65 51.25 49.50 3,934,300 50.68 44.56
03-06-09 51.80 52.09 49.68 4,282,400 50.05 44.01
03-06-06 53.65 54.99 52.40 4,946,800 52.65 46.29
03-06-05 51.15 53.43 51.15 4,734,900 53.16 46.74
03-06-04 50.05 52.10 49.76 4,671,100 51.98 45.70
03-06-03 51.02 52.07 49.55 6,921,300 49.94 43.91
03-06-02 49.00 51.81 48.25 7,891,000 51.51 45.29
03-05-30 47.38 48.26 47.02 3,059,400 48.17 42.35
Date Open High Low Vol Cls adjCls
03-05-29 49.11 49.55 46.92 5,139,600 47.38 41.66
03-05-28 46.93 49.22 46.93 5,951,900 49.09 43.16
03-05-27 44.95 47.25 44.40 4,787,100 46.93 41.26
03-05-23 44.72 45.09 44.30 2,875,100 44.95 39.52
03-05-22 44.10 45.01 43.80 4,638,200 44.72 39.32
03-05-21 42.84 44.28 42.21 4,447,900 44.27 38.93
03-05-20 42.78 43.79 42.37 3,507,200 42.83 37.66
03-05-19 44.26 44.35 42.40 4,255,300 42.77 37.61
03-05-16 44.42 45.20 44.20 4,802,900 44.84 39.43
Date Open High Low Vol Cls adjCls
03-05-15 46.00 46.51 44.78 6,498,000 44.84 39.43
03-05-14 47.10 47.96 45.22 8,670,400 45.34 39.87
03-05-13 45.95 48.07 45.94 4,502,100 47.00 41.33
03-05-12 45.73 46.88 45.00 6,993,000 46.65 41.02
03-05-09 45.27 45.40 43.17 6,793,800 44.91 39.49
03-05-08 45.50 46.58 44.55 5,593,000 44.78 39.37
03-05-07 46.21 47.20 45.46 6,809,800 46.56 40.94
03-05-06 44.39 46.86 44.35 9,830,600 46.60 40.97
03-05-05 43.26 44.79 43.26 6,120,100 44.42 39.03
Date Open High Low Vol Cls adjCls
03-05-02 41.44 42.90 41.44 3,946,800 42.80 37.61
03-05-01 41.87 41.96 40.30 3,819,900 41.43 36.41
03-04-30 40.50 42.57 39.87 7,558,300 41.87 36.79
03-04-29 39.05 40.25 39.05 3,345,800 40.10 35.24
03-04-28 37.85 39.25 37.69 2,257,200 38.87 34.16
03-04-25 37.95 38.08 37.30 3,104,800 37.69 33.12
03-04-24 39.07 39.64 37.98 4,538,200 38.39 33.73
03-04-23 39.16 39.58 38.29 5,084,100 39.07 34.33
03-04-22 35.88 38.18 35.54 9,033,300 38.18 33.55
Date Open High Low Vol Cls adjCls
03-04-21 37.58 37.99 37.11 3,570,100 37.29 32.77
03-04-17 36.69 38.46 36.69 3,376,600 37.42 32.88
03-04-16 37.44 38.00 36.43 3,558,800 36.69 32.24
03-04-15 35.25 37.75 35.20 6,372,100 37.49 32.94
03-04-14 34.31 35.20 33.90 2,419,400 35.16 30.90
03-04-11 34.90 34.99 33.91 2,843,800 34.11 29.97
03-04-10 33.10 34.50 33.06 4,173,200 34.36 30.19
03-04-09 33.40 33.85 32.53 2,210,700 32.54 28.59
03-04-08 33.69 33.90 33.00 2,222,000 33.31 29.27
Date Open High Low Vol Cls adjCls
03-04-07 34.95 35.13 33.67 4,502,600 33.69 29.60
03-04-04 33.23 34.02 33.13 2,058,700 33.64 29.56
03-04-03 33.29 33.90 32.60 2,419,100 33.23 29.20
03-04-02 31.70 33.35 31.70 3,495,800 32.98 28.98
03-04-01 30.10 31.52 30.05 2,822,900 31.37 27.57
03-03-31 30.14 30.95 29.77 3,177,600 30.01 26.37
03-03-28 31.11 31.90 30.20 1,545,300 31.18 27.40
03-03-27 32.07 32.07 30.76 3,331,900 31.41 27.60
03-03-26 31.53 32.95 31.53 2,738,400 32.06 28.17
Date Open High Low Vol Cls adjCls
03-03-25 31.02 31.99 31.00 2,067,100 31.48 27.66
03-03-24 31.31 32.11 30.82 3,190,100 31.26 27.47
03-03-21 31.75 32.81 31.50 3,954,400 32.60 28.65
03-03-20 31.32 31.85 30.11 4,071,700 31.18 27.40
03-03-19 30.45 31.64 30.34 5,025,500 31.40 27.59
03-03-18 30.16 30.68 29.77 3,830,200 30.33 26.65
03-03-17 28.25 30.12 27.60 4,956,400 29.96 26.33
03-03-14 28.50 28.55 27.55 4,017,800 28.25 24.82
03-03-13 27.63 28.57 27.12 4,503,000 28.30 24.87
Date Open High Low Vol Cls adjCls
03-03-12 25.39 26.29 25.33 4,413,700 26.27 23.08
03-03-11 26.90 27.24 24.91 6,684,300 25.38 22.30
03-03-10 27.35 28.10 26.84 3,783,800 27.04 23.76
03-03-07 27.05 27.78 26.00 3,534,800 27.48 24.15
03-03-06 27.72 27.80 26.92 2,931,600 26.92 23.66
03-03-05 27.55 27.95 27.25 3,621,800 27.71 24.35
03-03-04 28.26 28.26 27.15 7,136,200 27.37 24.05
03-03-03 27.40 28.45 27.05 18,391,600 28.25 24.82
03-02-28 30.50 31.13 30.32 2,461,900 30.97 27.21
Date Open High Low Vol Cls adjCls
03-02-27 30.10 30.92 29.86 2,100,600 30.40 26.71
03-02-26 29.98 30.12 29.62 2,481,700 29.85 26.23
03-02-25 29.55 30.20 28.90 3,491,300 30.10 26.45
03-02-24 30.63 30.64 29.56 2,604,000 29.78 26.17
03-02-21 30.30 31.09 29.86 2,337,900 30.82 27.08
03-02-20 31.00 31.00 30.03 2,328,100 30.17 26.51
03-02-19 32.11 32.74 30.44 4,119,300 30.85 27.11
03-02-18 30.50 32.39 30.50 4,030,000 32.10 28.21
03-02-14 29.20 30.29 29.01 2,887,100 30.21 26.55
Date Open High Low Vol Cls adjCls
03-02-13 29.76 29.76 28.12 5,485,500 29.11 25.58
03-02-12 29.40 30.36 29.32 4,102,700 29.75 26.14
03-02-11 29.84 30.48 29.62 2,513,400 29.71 26.11
03-02-10 30.08 30.18 29.05 2,526,900 29.84 26.22
03-02-07 30.40 31.01 29.62 2,447,400 30.00 26.36
03-02-06 30.54 30.54 29.82 2,927,600 29.82 26.20
03-02-05 31.12 31.79 30.32 2,486,500 30.57 26.84
03-02-04 31.05 31.45 30.50 2,969,200 31.04 27.25
03-02-03 31.06 32.30 31.05 2,817,500 31.82 27.94
Date Open High Low Vol Cls adjCls
03-01-31 31.09 31.42 30.06 3,401,400 31.05 27.26
03-01-30 31.85 31.85 30.80 2,993,000 31.08 27.29
03-01-29 31.46 32.15 30.71 3,417,800 31.84 27.95
03-01-28 30.75 31.83 30.75 3,279,300 31.66 27.80
03-01-27 31.20 32.05 30.24 3,855,000 30.42 26.71
03-01-24 32.30 32.64 31.45 2,929,900 31.52 27.67
03-01-23 32.88 33.30 30.85 6,958,500 32.26 28.32
03-01-22 31.99 33.49 31.64 4,958,500 32.80 28.80
03-01-21 33.26 33.90 31.75 4,095,700 31.98 28.08
Date Open High Low Vol Cls adjCls
03-01-17 34.20 34.50 32.45 9,583,900 33.25 29.19
03-01-16 36.24 36.75 35.07 8,119,300 35.18 30.89
03-01-15 38.71 38.71 36.11 8,082,500 36.95 32.44
03-01-14 38.40 38.82 38.10 3,059,800 38.70 33.98
03-01-13 39.12 39.70 38.07 4,828,100 38.89 34.14
03-01-10 36.51 39.30 35.56 11,097,900 39.00 34.24
03-01-09 36.02 36.70 34.36 8,111,300 36.51 32.05
03-01-08 32.21 36.60 31.85 14,350,300 35.41 31.09
03-01-07 33.12 33.75 32.05 3,324,000 32.20 28.27
Date Open High Low Vol Cls adjCls
03-01-06 32.13 34.38 32.05 4,761,600 33.24 29.18
03-01-03 31.73 32.13 31.16 2,156,700 31.75 27.88
03-01-02 30.20 31.83 29.89 4,736,000 31.72 27.85
02-12-31 30.26 30.48 29.52 1,976,400 29.72 26.09
02-12-30 29.65 30.38 29.36 2,352,900 30.11 26.44
02-12-27 31.16 31.20 29.42 3,338,300 29.65 26.03
02-12-26 31.68 32.03 30.93 1,355,200 31.25 27.44
02-12-24 31.12 31.79 31.12 662,000 31.25 27.44
02-12-23 31.63 32.61 31.34 2,393,300 31.60 27.74
Date Open High Low Vol Cls adjCls
02-12-20 30.99 32.00 30.99 2,968,000 31.54 27.69
02-12-19 30.67 31.43 30.52 2,832,600 30.98 27.20
02-12-18 31.30 31.45 30.31 3,214,700 30.66 26.92
02-12-17 31.95 32.91 31.65 2,770,000 31.89 28.00
02-12-16 30.62 32.48 30.60 3,334,200 32.25 28.31
02-12-13 32.09 32.09 30.20 5,619,600 30.20 26.51
02-12-12 32.02 33.57 31.90 3,011,300 32.08 28.16
02-12-11 32.47 32.47 31.29 5,133,800 32.20 28.27
02-12-10 32.76 33.32 32.27 2,719,700 32.95 28.93
Date Open High Low Vol Cls adjCls
02-12-09 33.81 34.20 32.50 2,913,100 32.76 28.76
02-12-06 33.75 34.96 33.30 3,944,700 33.77 29.65
02-12-05 34.50 35.17 34.15 2,554,300 34.62 30.39
02-12-04 33.40 35.55 32.55 3,727,000 34.48 30.27
02-12-03 34.00 35.20 33.87 5,393,500 34.00 29.85
02-12-02 33.80 36.45 33.80 4,779,200 35.83 31.46
02-11-29 34.56 34.60 33.79 917,400 33.80 29.68
02-11-27 33.90 34.74 33.28 2,980,300 34.65 30.42
02-11-26 33.97 34.97 32.80 4,260,400 32.95 28.93
Date Open High Low Vol Cls adjCls
02-11-25 31.95 34.23 31.83 4,384,100 33.72 29.60
02-11-22 33.16 33.50 31.38 9,447,300 31.54 27.69
02-11-21 29.87 33.40 29.80 8,422,600 33.15 29.10
02-11-20 29.03 29.55 29.02 3,424,800 29.38 25.79
02-11-19 28.94 29.48 28.51 4,240,400 29.02 25.48
02-11-18 31.00 31.19 28.90 6,717,600 28.94 25.41
02-11-15 30.01 31.28 29.51 6,254,000 31.00 27.22
02-11-14 31.45 31.45 29.75 10,737,300 30.00 26.34
02-11-13 28.58 29.11 27.14 5,754,800 28.16 24.72
Date Open High Low Vol Cls adjCls
02-11-12 29.34 29.53 28.47 3,755,800 28.57 25.08
02-11-11 29.27 30.12 28.22 4,127,800 29.33 25.75
02-11-08 31.05 31.57 29.09 5,055,800 29.32 25.74
02-11-07 32.50 32.70 30.83 5,104,400 30.95 27.17
02-11-06 33.90 34.05 32.01 5,951,300 33.06 29.03
02-11-05 32.85 33.76 32.30 4,378,200 33.70 29.56
02-11-04 32.10 34.02 32.10 5,012,300 33.07 29.01
02-11-01 30.48 31.50 29.62 4,766,300 31.30 27.46
02-10-31 31.35 32.02 30.37 2,594,000 30.47 26.73
Date Open High Low Vol Cls adjCls
02-10-30 30.48 31.98 30.07 3,445,500 31.34 27.49
02-10-29 30.52 30.75 29.12 4,134,600 30.28 26.56
02-10-28 30.32 31.75 30.32 4,687,700 30.89 27.10
02-10-25 29.80 30.39 28.67 5,882,600 30.31 26.59
02-10-24 32.60 32.74 28.28 8,987,100 28.75 25.22
02-10-23 32.23 32.23 30.17 4,355,500 31.78 27.88
02-10-22 30.95 33.05 30.75 4,117,600 32.22 28.26
02-10-21 30.00 31.66 29.50 4,086,900 31.63 27.75
02-10-18 28.67 30.50 28.17 4,506,700 30.17 26.47
Date Open High Low Vol Cls adjCls
02-10-17 30.00 30.56 27.75 8,696,500 28.96 25.40
02-10-16 29.00 29.44 25.49 21,173,100 27.85 24.43
02-10-15 36.25 36.43 33.77 7,797,200 34.64 30.39
02-10-14 30.41 32.30 30.20 3,184,900 32.16 28.21
02-10-11 29.23 31.90 29.23 5,789,600 30.66 26.90
02-10-10 26.51 29.50 26.10 5,291,300 29.22 25.63
02-10-09 28.71 28.75 26.16 7,644,400 26.50 23.25
02-10-08 28.35 30.96 27.55 5,967,300 29.69 26.04
02-10-07 29.00 29.40 27.82 7,148,400 28.06 24.62
Date Open High Low Vol Cls adjCls
02-10-04 33.05 33.09 29.88 6,468,300 30.38 26.65
02-10-03 33.78 34.15 32.35 4,124,400 32.43 28.45
02-10-02 35.50 35.78 32.50 4,351,100 33.60 29.47
02-10-01 35.40 36.50 33.85 2,834,500 36.32 31.86
02-09-30 34.40 35.52 32.38 5,427,900 34.92 30.63
02-09-27 36.00 36.75 34.15 3,346,900 34.70 30.44
02-09-26 35.47 36.60 35.37 3,576,300 36.24 31.79
02-09-25 35.15 35.75 33.39 5,508,400 35.38 31.04
02-09-24 34.66 35.50 33.50 3,648,400 34.25 30.05
Date Open High Low Vol Cls adjCls
02-09-23 34.20 34.96 33.39 3,226,200 34.65 30.40
02-09-20 34.87 35.20 34.15 4,241,300 34.85 30.57
02-09-19 35.00 35.73 34.75 3,210,500 34.87 30.59
02-09-18 35.24 37.10 34.00 7,533,000 35.99 31.57
02-09-17 38.65 38.67 34.70 7,239,000 35.24 30.91
02-09-16 38.80 39.50 37.24 1,882,600 38.67 33.92
02-09-13 37.80 39.60 37.50 2,975,900 38.92 34.14
02-09-12 40.50 40.50 38.55 4,476,800 38.60 33.86
02-09-11 40.00 41.50 40.00 4,728,800 41.00 35.97
Date Open High Low Vol Cls adjCls
02-09-10 38.49 39.36 37.64 5,092,600 38.95 34.17
02-09-09 36.25 39.88 36.20 6,002,600 39.48 34.63
02-09-06 35.80 37.00 35.67 2,846,600 36.51 32.03
02-09-05 35.05 35.82 34.05 3,515,400 35.07 30.76
02-09-04 33.90 35.81 33.44 3,194,700 35.53 31.17
02-09-03 34.92 34.97 33.42 4,051,400 33.44 29.33
02-08-30 35.20 36.45 34.93 2,191,600 35.67 31.29
02-08-29 34.75 35.90 34.00 4,093,600 35.51 31.15
02-08-28 35.45 35.58 34.80 2,974,800 35.33 30.99
Date Open High Low Vol Cls adjCls
02-08-27 37.25 37.61 35.50 3,043,600 35.80 31.40
02-08-26 36.30 36.85 35.15 2,711,800 36.63 32.13
02-08-23 36.95 37.05 35.82 3,109,700 36.06 31.63
02-08-22 35.65 38.00 34.90 5,585,700 37.18 32.62
02-08-21 35.10 35.89 34.40 3,245,400 35.28 30.95
02-08-20 34.55 35.40 33.70 3,418,900 34.98 30.69
02-08-19 32.00 35.20 31.65 5,526,600 34.80 30.53
02-08-16 32.10 33.40 31.20 4,067,600 32.50 28.51
02-08-15 31.20 33.10 30.90 6,615,900 32.75 28.73
Date Open High Low Vol Cls adjCls
02-08-14 26.80 31.10 26.30 9,125,500 31.05 27.24
02-08-13 29.10 30.08 28.57 5,012,700 29.20 25.62
02-08-12 28.25 28.95 27.31 4,513,600 28.88 25.33
02-08-09 27.40 29.59 26.92 5,487,100 29.10 25.53
02-08-08 26.25 28.35 24.25 8,812,300 27.70 24.30
02-08-07 26.72 27.50 24.05 12,086,600 25.28 22.18
02-08-06 25.89 27.55 25.35 8,435,600 26.71 23.43
02-08-05 28.65 28.88 24.20 9,431,300 24.70 21.64
02-08-02 30.05 30.12 28.02 3,484,500 28.60 25.06
Date Open High Low Vol Cls adjCls
02-08-01 31.80 31.80 29.76 4,108,500 30.00 26.29
02-07-31 30.13 31.78 30.07 6,900,700 31.70 27.78
02-07-30 29.50 30.40 27.55 11,051,900 29.93 26.23
02-07-29 30.50 32.35 28.40 10,424,700 29.35 25.72
02-07-26 33.75 33.75 30.25 9,583,400 30.50 26.73
02-07-25 32.50 34.36 30.99 7,287,700 32.39 28.38
02-07-24 28.00 34.00 26.55 11,891,400 33.31 29.19
02-07-23 34.31 34.55 30.20 8,538,700 30.99 27.16
02-07-22 35.75 37.00 34.10 9,413,900 34.10 29.88
Date Open High Low Vol Cls adjCls
02-07-19 33.48 37.20 33.15 9,753,600 35.21 30.85
02-07-18 30.40 34.20 29.99 19,137,700 33.31 29.19
02-07-17 33.50 41.62 29.99 42,710,700 30.48 26.71
02-07-16 50.75 51.91 49.32 4,018,300 50.60 44.34
02-07-15 51.10 51.15 48.20 4,137,000 51.11 44.79
02-07-12 50.80 52.59 49.55 4,496,800 51.50 45.13
02-07-11 51.60 51.62 48.64 8,591,300 50.42 44.18
02-07-10 56.04 56.80 51.35 9,166,900 51.41 45.05
02-07-09 57.60 58.00 55.45 3,166,900 55.45 48.59
Date Open High Low Vol Cls adjCls
02-07-08 59.60 60.65 57.76 2,865,100 58.03 50.85
02-07-05 58.10 60.30 57.90 1,062,800 59.95 52.53
02-07-03 56.00 57.48 54.91 2,423,800 57.48 50.37
02-07-02 58.54 58.54 56.70 2,676,200 56.75 49.73
02-07-01 60.80 61.10 58.28 2,861,900 58.53 51.29
02-06-28 59.11 61.90 59.00 3,068,400 61.05 53.50
02-06-27 57.85 59.25 57.25 2,676,800 59.10 51.79
02-06-26 56.45 57.10 55.61 2,648,400 56.80 49.77
02-06-25 58.04 59.98 57.50 2,031,500 57.56 50.44
Date Open High Low Vol Cls adjCls
02-06-24 56.60 59.00 55.23 2,576,000 58.04 50.86
02-06-21 56.80 57.40 56.24 2,135,700 57.35 50.25
02-06-20 58.72 58.72 56.95 2,878,600 57.05 49.99
02-06-19 59.00 59.35 58.30 2,835,800 58.72 51.45
02-06-18 59.00 60.09 58.80 2,655,100 59.79 52.39
02-06-17 56.90 59.60 56.80 3,582,400 59.60 52.23
02-06-14 54.20 55.74 52.00 3,653,300 55.63 48.75
02-06-13 57.10 57.10 54.61 3,994,500 55.27 48.43
02-06-12 59.10 59.20 56.38 4,014,000 57.00 49.95
Date Open High Low Vol Cls adjCls
02-06-11 60.30 61.24 58.84 1,794,600 58.99 51.69
02-06-10 60.10 60.15 58.58 1,666,700 59.80 52.40
02-06-07 59.00 60.19 58.27 1,925,600 60.00 52.58
02-06-06 60.50 60.63 59.49 1,718,300 59.78 52.38
02-06-05 59.25 60.74 59.25 1,777,400 60.45 52.97
02-06-04 60.45 60.55 58.55 3,303,400 59.23 51.90
02-06-03 62.10 62.85 60.52 1,613,600 60.53 53.04
02-05-31 61.75 63.00 61.70 1,381,100 62.44 54.71
02-05-30 62.00 62.24 61.45 1,539,400 62.07 54.39
Date Open High Low Vol Cls adjCls
02-05-29 61.50 62.90 61.41 1,613,200 62.24 54.54
02-05-28 63.40 63.60 61.53 1,986,400 61.61 53.99
02-05-24 63.09 63.75 62.88 1,053,000 63.45 55.60
02-05-23 62.36 63.35 61.89 1,348,700 63.34 55.50
02-05-22 61.75 62.40 61.24 1,180,300 62.35 54.64
02-05-21 63.60 63.70 61.44 2,021,500 62.00 54.33
02-05-20 64.20 64.43 62.71 1,723,600 62.79 55.02
02-05-17 63.95 64.32 63.10 1,906,000 64.20 56.26
02-05-16 64.30 64.34 62.52 2,755,300 63.95 56.04
Date Open High Low Vol Cls adjCls
02-05-15 64.25 64.47 63.35 1,767,400 64.47 56.49
02-05-14 64.25 64.93 62.95 2,604,200 64.65 56.65
02-05-13 61.25 62.38 60.63 1,961,600 62.02 54.35
02-05-10 60.53 61.99 60.00 3,007,200 60.30 52.84
02-05-09 61.90 62.00 60.50 1,688,200 60.52 53.03
02-05-08 60.00 62.70 59.95 2,957,000 62.51 54.78
02-05-07 58.15 59.27 57.81 2,228,600 58.30 51.09
02-05-06 59.55 60.16 57.40 2,271,900 57.40 50.30
02-05-03 60.00 60.20 59.25 2,376,700 59.74 52.32
Date Open High Low Vol Cls adjCls
02-05-02 59.31 60.70 58.94 3,161,700 60.54 53.03
02-05-01 59.55 59.74 57.20 3,527,700 59.30 51.94
02-04-30 59.07 60.30 59.07 3,957,300 59.89 52.46
02-04-29 62.00 62.05 58.55 4,859,700 58.75 51.46
02-04-26 63.12 63.60 61.90 2,306,100 62.05 54.35
02-04-25 64.41 64.41 62.54 3,273,000 62.88 55.08
02-04-24 65.45 65.85 63.90 3,392,400 64.40 56.41
02-04-23 64.70 66.06 64.56 2,715,800 65.50 57.37
02-04-22 65.00 65.84 64.52 2,912,800 64.98 56.91
Date Open High Low Vol Cls adjCls
02-04-19 65.40 65.80 64.65 2,677,300 65.75 57.59
02-04-18 64.00 65.16 63.80 6,550,800 65.09 57.01
02-04-17 63.76 66.50 63.17 9,603,900 63.91 55.98
02-04-16 62.50 63.99 62.50 2,077,600 63.76 55.85
02-04-15 63.00 63.35 61.75 1,231,700 61.97 54.28
02-04-12 62.80 63.43 62.20 2,158,700 62.45 54.70
02-04-11 64.40 65.00 61.60 3,164,000 62.28 54.55
02-04-10 64.00 64.44 63.17 2,042,200 64.40 56.41
02-04-09 63.10 64.39 62.76 2,032,100 63.00 55.18
Date Open High Low Vol Cls adjCls
02-04-08 61.00 62.80 60.95 1,936,800 62.76 54.97
02-04-05 62.10 63.15 61.25 2,762,000 61.46 53.83
02-04-04 61.00 62.10 60.90 2,287,800 61.74 54.08
02-04-03 63.89 63.90 61.40 2,868,000 61.95 54.26
02-04-02 63.35 64.99 63.15 2,952,000 63.99 56.05
02-04-01 63.85 65.00 62.45 1,388,900 63.60 55.71
02-03-28 63.92 64.91 62.95 1,734,900 63.85 55.92
02-03-27 62.75 63.92 62.52 1,968,400 63.92 55.99
02-03-26 60.57 63.03 60.57 2,962,800 62.75 54.96
Date Open High Low Vol Cls adjCls
02-03-25 63.25 63.55 60.34 2,874,000 60.54 53.03
02-03-22 62.27 63.80 61.81 2,243,500 63.37 55.50
02-03-21 62.15 62.37 60.75 1,871,100 62.27 54.54
02-03-20 63.30 63.49 62.00 2,061,200 62.15 54.44
02-03-19 62.80 64.10 62.65 2,997,900 63.81 55.89
02-03-18 62.06 63.30 61.75 2,696,100 62.48 54.72
02-03-15 60.00 62.15 59.98 2,054,600 62.05 54.35
02-03-14 59.70 60.25 59.19 2,615,500 59.77 52.35
02-03-13 60.40 60.60 59.40 3,936,400 59.60 52.20
Date Open High Low Vol Cls adjCls
02-03-12 59.90 61.65 59.80 4,910,300 61.04 53.46
02-03-11 58.80 61.40 58.80 5,468,000 60.87 53.31
02-03-08 60.00 60.20 57.82 5,095,100 58.46 51.20
02-03-07 58.20 58.45 57.60 4,739,000 58.19 50.97
02-03-06 55.85 57.45 55.77 3,472,800 57.10 50.01
02-03-05 54.60 57.70 54.51 6,296,800 56.20 49.22
02-03-04 52.50 55.43 52.45 5,637,900 55.20 48.35
02-03-01 49.45 51.00 48.85 2,170,800 50.59 44.31
02-02-28 49.10 50.30 49.04 3,114,700 49.27 43.15
Date Open High Low Vol Cls adjCls
02-02-27 48.25 49.90 48.10 3,261,400 48.90 42.83
02-02-26 46.90 47.65 45.75 2,458,300 47.38 41.50
02-02-25 44.15 47.00 44.15 2,674,100 47.00 41.17
02-02-22 45.05 45.20 43.19 3,494,400 44.09 38.62
02-02-21 46.45 46.79 44.54 2,645,600 44.90 39.33
02-02-20 45.60 46.84 44.50 2,183,600 46.71 40.91
02-02-19 45.35 46.35 45.01 2,430,900 45.38 39.75
02-02-15 47.90 47.90 45.36 4,105,600 45.99 40.28
02-02-14 48.25 49.13 47.25 2,994,500 47.46 41.57
Date Open High Low Vol Cls adjCls
02-02-13 48.30 49.20 48.25 2,658,600 48.75 42.70
02-02-12 46.75 48.34 46.50 4,064,300 47.60 41.69
02-02-11 46.75 46.76 45.05 5,094,500 45.68 40.01
02-02-08 46.16 47.82 46.16 3,133,400 47.52 41.62
02-02-07 43.95 47.75 43.50 4,802,100 46.16 40.43
02-02-06 44.90 45.00 43.01 4,791,500 44.42 38.91
02-02-05 45.60 46.01 43.70 4,410,700 44.55 39.00
02-02-04 47.45 47.46 45.05 4,832,500 45.56 39.88
02-02-01 49.35 49.40 47.26 5,172,500 48.41 42.38
Date Open High Low Vol Cls adjCls
02-01-31 48.02 50.17 47.87 3,481,200 50.17 43.92
02-01-30 47.50 49.08 44.86 8,720,300 47.90 41.93
02-01-29 51.26 51.26 46.75 6,817,300 47.11 41.24
02-01-28 51.58 52.15 50.55 4,242,200 51.26 44.87
02-01-25 52.65 53.43 52.65 1,577,400 53.25 46.61
02-01-24 52.05 53.50 52.05 2,287,900 52.70 46.13
02-01-23 53.16 53.49 52.00 2,612,800 52.00 45.52
02-01-22 54.00 54.48 53.10 2,323,000 53.16 46.53
02-01-18 54.75 55.35 54.50 2,509,500 54.84 48.00
Date Open High Low Vol Cls adjCls
02-01-17 54.75 55.90 54.35 2,818,000 55.40 48.49
02-01-16 53.60 55.50 52.86 4,675,500 54.36 47.58
02-01-15 52.40 54.49 52.25 2,831,500 53.55 46.87
02-01-14 52.22 53.00 51.90 1,801,000 52.30 45.78
02-01-11 53.40 53.41 52.20 2,088,100 52.42 45.89
02-01-10 54.15 54.95 53.00 2,632,200 53.45 46.79
02-01-09 54.65 54.86 53.80 2,122,000 54.20 47.44
02-01-08 55.30 55.30 53.81 3,797,500 54.41 47.63
02-01-07 56.00 57.80 55.15 3,080,400 55.30 48.41
Date Open High Low Vol Cls adjCls
02-01-04 55.00 57.05 54.75 3,416,400 56.90 49.81
02-01-03 53.23 53.98 52.70 1,944,000 53.36 46.71
02-01-02 54.15 54.15 52.20 1,951,800 53.12 46.50
01-12-31 54.73 55.20 53.88 1,836,400 53.95 47.22
01-12-28 52.80 55.06 52.80 2,214,200 54.73 47.91
01-12-27 51.30 53.29 51.30 1,255,400 52.80 46.22
01-12-26 50.35 51.71 50.25 1,385,600 51.34 44.94
01-12-24 50.40 50.82 50.30 376,900 50.38 44.10
01-12-21 51.55 51.55 50.22 2,123,300 50.35 44.07
Date Open High Low Vol Cls adjCls
01-12-20 51.71 52.50 51.12 2,348,000 51.30 44.91
01-12-19 50.09 52.20 49.90 2,115,800 51.70 45.26
01-12-18 49.63 50.70 49.48 1,829,700 50.08 43.84
01-12-17 48.00 49.83 47.90 1,462,000 48.95 42.85
01-12-14 48.40 49.00 46.50 2,486,900 47.89 41.92
01-12-13 49.10 49.88 48.25 2,299,800 48.30 42.28
01-12-12 50.45 50.55 48.50 3,516,000 49.53 43.36
01-12-11 51.00 52.25 50.70 2,622,100 51.08 44.71
01-12-10 51.50 51.94 50.00 1,808,100 50.10 43.85
Date Open High Low Vol Cls adjCls
01-12-07 52.50 52.85 51.45 2,311,000 52.07 45.58
01-12-06 51.50 53.90 51.45 2,081,000 53.51 46.84
01-12-05 50.05 52.50 50.05 1,798,000 51.35 44.95
01-12-04 49.25 50.25 48.74 2,823,100 50.15 43.90
01-12-03 49.40 49.41 48.20 2,979,700 48.55 42.50
01-11-30 50.20 51.20 50.00 3,406,700 50.03 43.79
01-11-29 52.04 52.50 51.50 2,321,600 51.50 45.08
01-11-28 54.20 54.21 52.00 1,778,000 52.04 45.55
01-11-27 52.81 55.00 52.81 2,820,900 54.45 47.66
Date Open High Low Vol Cls adjCls
01-11-26 52.55 53.20 51.75 1,562,200 53.06 46.45
01-11-23 50.41 52.12 50.35 1,016,500 52.04 45.55
01-11-21 51.13 51.50 49.66 2,665,100 50.40 44.12
01-11-20 51.86 51.86 50.80 2,396,900 51.12 44.75
01-11-19 51.90 53.12 50.78 2,905,500 51.85 45.39
01-11-16 53.02 53.65 51.10 4,056,200 51.90 45.43
01-11-15 53.45 55.60 53.20 3,194,500 54.63 47.82
01-11-14 54.20 54.60 53.63 3,344,000 54.50 47.71
01-11-13 52.60 54.24 51.90 3,612,200 53.88 47.16
Date Open High Low Vol Cls adjCls
01-11-12 50.66 52.00 49.15 2,893,700 51.80 45.34
01-11-09 50.00 51.30 48.81 2,696,700 50.65 44.34
01-11-08 50.00 54.00 49.66 4,889,500 50.00 43.77
01-11-07 47.00 50.01 46.75 4,651,500 49.76 43.56
01-11-06 44.95 47.60 44.50 3,503,500 47.13 41.25
01-11-05 44.01 45.20 44.01 1,725,200 44.75 39.17
01-11-02 43.40 44.54 42.64 3,302,100 44.04 38.53
01-11-01 41.80 44.20 41.25 5,986,100 43.45 38.01
01-10-31 43.60 43.80 41.00 5,972,100 41.31 36.14
Date Open High Low Vol Cls adjCls
01-10-30 44.40 44.49 43.00 2,939,600 43.56 38.11
01-10-29 45.60 45.61 44.50 4,057,100 44.51 38.94
01-10-26 44.81 46.68 44.42 3,480,200 46.12 40.35
01-10-25 45.75 46.35 43.00 6,485,600 44.81 39.20
01-10-24 47.61 47.75 45.30 5,314,500 45.85 40.11
01-10-23 47.66 48.38 47.10 2,988,400 47.60 41.64
01-10-22 47.80 49.05 46.76 4,494,800 47.65 41.68
01-10-19 47.75 48.23 45.50 7,443,300 47.67 41.70
01-10-18 48.35 49.35 47.72 3,286,700 48.65 42.56
Date Open High Low Vol Cls adjCls
01-10-17 49.00 49.00 47.83 9,372,400 47.89 41.89
01-10-16 42.75 45.00 42.38 3,909,400 43.13 37.73
01-10-15 44.80 44.85 42.06 5,069,400 42.50 37.18
01-10-12 47.70 47.70 42.55 7,981,100 44.80 39.19
01-10-11 48.80 50.25 46.90 3,238,400 47.70 41.73
01-10-10 45.97 48.30 45.50 1,779,200 47.97 41.96
01-10-09 45.85 46.80 45.39 1,549,600 45.86 40.12
01-10-08 47.01 47.01 45.00 1,455,000 45.39 39.71
01-10-05 47.50 47.90 45.87 2,111,500 47.00 41.12
Date Open High Low Vol Cls adjCls
01-10-04 49.10 49.76 47.80 1,901,600 48.05 42.03
01-10-03 46.73 48.68 46.15 2,024,000 48.51 42.44
01-10-02 46.75 47.42 46.00 2,058,800 47.02 41.13
01-10-01 46.25 47.25 45.87 2,012,700 46.55 40.72
01-09-28 44.60 46.55 44.12 2,851,700 46.03 40.27
01-09-27 44.00 44.53 42.50 2,139,200 43.72 38.25
01-09-26 44.00 44.58 42.90 2,715,600 43.77 38.29
01-09-25 43.20 44.60 41.91 3,087,700 42.80 37.44
01-09-24 43.50 44.20 42.50 4,101,500 43.05 37.66
Date Open High Low Vol Cls adjCls
01-09-21 38.55 40.00 36.40 5,172,000 40.00 34.99
01-09-20 40.08 40.25 38.15 2,922,100 39.95 34.95
01-09-19 42.10 42.95 37.57 3,561,000 40.08 35.06
01-09-18 45.46 45.50 41.65 3,054,200 41.96 36.71
01-09-17 45.00 46.75 43.50 3,914,400 44.92 39.30
01-09-10 48.10 51.30 48.10 3,408,700 50.37 44.06
01-09-07 48.60 49.85 48.05 4,141,400 48.50 42.43
01-09-06 52.10 52.10 49.70 3,108,300 50.24 43.95
01-09-05 52.95 53.20 50.75 3,970,000 52.48 45.91
Date Open High Low Vol Cls adjCls
01-09-04 53.50 54.57 51.25 6,321,700 52.76 46.15
01-08-31 55.25 56.20 54.70 1,915,100 55.61 48.65
01-08-30 55.90 56.30 54.35 3,013,400 55.24 48.32
01-08-29 57.40 57.75 56.08 1,790,300 56.68 49.58
01-08-28 58.95 59.05 56.67 1,986,900 57.40 50.21
01-08-27 59.20 59.20 58.28 1,694,000 58.78 51.42
01-08-24 60.36 60.49 57.70 3,016,700 59.15 51.74
01-08-23 60.25 60.80 59.80 1,001,500 60.21 52.67
01-08-22 59.90 60.65 58.62 2,566,300 60.25 52.71
Date Open High Low Vol Cls adjCls
01-08-21 62.02 62.49 59.33 1,536,000 59.37 51.94
01-08-20 61.15 62.21 61.02 802,800 61.84 54.10
01-08-17 61.80 61.81 60.25 1,274,000 61.01 53.37
01-08-16 63.37 63.37 61.20 1,343,700 62.00 54.24
01-08-15 64.12 64.67 63.05 961,400 63.61 55.65
01-08-14 63.00 64.40 63.00 1,192,700 64.12 56.09
01-08-13 62.35 63.17 61.03 1,281,200 62.89 55.02
01-08-10 62.22 62.44 60.80 1,180,800 62.02 54.26
01-08-09 62.53 62.54 60.62 1,858,400 62.22 54.43
Date Open High Low Vol Cls adjCls
01-08-08 64.20 64.20 62.24 1,606,600 62.53 54.70
01-08-07 64.90 65.90 64.22 871,300 64.30 56.25
01-08-06 65.90 66.65 64.79 657,200 64.95 56.82
01-08-03 65.90 65.90 64.81 659,800 65.69 57.44
01-08-02 66.30 66.73 65.65 1,151,700 65.90 57.63
01-08-01 64.25 66.74 64.00 1,059,800 65.67 57.43
01-07-31 63.17 65.60 63.17 1,488,700 64.27 56.20
01-07-30 64.36 64.75 62.50 958,500 63.17 55.24
01-07-27 62.40 64.65 62.40 918,800 64.36 56.28
Date Open High Low Vol Cls adjCls
01-07-26 62.25 63.13 61.50 1,426,000 62.70 54.83
01-07-25 63.55 63.55 61.30 1,166,100 62.25 54.43
01-07-24 63.54 64.47 61.79 1,517,100 62.24 54.43
01-07-23 63.60 64.30 63.33 1,429,400 63.53 55.55
01-07-20 63.75 63.80 62.45 2,104,700 63.43 55.47
01-07-19 65.60 65.70 62.12 3,419,400 63.29 55.34
01-07-18 65.70 67.02 64.68 3,023,600 65.48 57.26
01-07-17 64.40 67.25 64.40 2,099,600 67.01 58.60
01-07-16 65.61 66.40 64.12 1,702,300 64.72 56.59
Date Open High Low Vol Cls adjCls
01-07-13 63.10 65.90 62.85 2,919,100 65.61 57.37
01-07-12 61.25 63.30 60.75 2,844,400 63.14 55.21
01-07-11 58.90 59.15 57.33 1,879,300 58.94 51.54
01-07-10 59.60 59.98 58.60 1,888,000 59.00 51.59
01-07-09 60.25 60.30 58.66 1,983,900 59.26 51.82
01-07-06 62.00 62.05 59.76 1,359,000 60.12 52.57
01-07-05 61.03 62.15 60.71 2,139,600 62.00 54.22
01-07-03 60.95 61.36 60.68 924,500 61.03 53.37
01-07-02 60.60 61.45 60.20 1,583,900 60.98 53.32
Date Open High Low Vol Cls adjCls
01-06-29 60.20 61.41 59.80 2,181,100 60.15 52.60
01-06-28 58.35 61.45 58.35 3,213,100 60.50 52.90
01-06-27 60.00 61.04 58.00 3,817,100 58.00 50.72
01-06-26 58.60 59.75 58.60 1,814,000 59.55 52.07
01-06-25 62.03 62.12 59.60 1,263,300 60.41 52.83
01-06-22 63.14 63.14 61.35 1,206,300 61.93 54.15
01-06-21 60.90 63.40 60.65 2,301,000 62.90 55.00
01-06-20 60.30 61.50 60.00 2,012,600 60.51 52.91
01-06-19 60.30 60.79 59.60 1,622,900 60.12 52.57
Date Open High Low Vol Cls adjCls
01-06-18 60.00 60.10 58.50 1,981,900 59.23 51.79
01-06-15 59.00 61.38 59.00 2,943,100 60.25 52.69
01-06-14 62.20 62.36 59.80 2,754,900 60.50 52.90
01-06-13 64.89 65.45 63.34 1,659,000 63.61 55.62
01-06-12 64.22 65.60 63.28 1,504,100 65.49 57.27
01-06-11 65.85 66.97 65.01 1,186,500 65.52 57.29
01-06-08 65.98 66.24 65.45 585,200 65.85 57.58
01-06-07 66.10 66.11 65.12 1,129,000 66.11 57.81
01-06-06 68.35 68.36 66.16 1,417,500 66.25 57.93
Date Open High Low Vol Cls adjCls
01-06-05 67.40 69.00 67.31 1,099,800 69.00 60.34
01-06-04 66.80 67.50 66.02 930,400 67.50 59.03
01-06-01 65.80 67.05 64.70 1,205,400 67.05 58.63
01-05-31 66.40 66.44 64.94 1,075,300 65.11 56.94
01-05-30 66.45 67.34 65.00 1,392,500 65.64 57.40
01-05-29 68.20 68.30 66.34 1,034,300 66.60 58.24
01-05-25 66.85 67.84 66.85 785,100 67.23 58.79
01-05-24 69.30 69.70 67.55 1,680,800 68.01 59.47
01-05-23 71.71 71.77 69.15 3,719,200 69.50 60.77
Date Open High Low Vol Cls adjCls
01-05-22 70.00 72.58 69.75 3,476,300 72.06 63.01
01-05-21 66.40 69.00 65.97 1,119,700 68.97 60.31
01-05-18 66.67 67.00 65.40 826,400 66.57 58.21
01-05-17 66.42 67.25 66.12 2,108,700 66.77 58.39
01-05-16 63.70 66.80 63.21 1,849,400 66.60 58.24
01-05-15 63.40 64.55 62.43 1,406,600 64.33 56.25
01-05-14 63.83 64.46 62.90 907,400 63.24 55.30
01-05-11 63.80 64.90 63.49 1,575,200 63.98 55.95
01-05-10 64.50 65.05 63.60 1,259,200 63.80 55.79
Date Open High Low Vol Cls adjCls
01-05-09 63.30 63.75 62.80 1,809,400 63.75 55.75
01-05-08 64.50 64.87 64.02 1,582,800 64.20 56.14
01-05-07 65.18 65.54 64.80 1,284,400 65.25 57.06
01-05-04 62.45 65.60 61.65 1,906,600 65.11 56.91
01-05-03 64.20 64.90 63.00 1,273,500 63.42 55.43
01-05-02 63.87 64.89 63.50 771,200 64.44 56.33
01-05-01 62.61 63.94 62.05 886,700 63.87 55.83
01-04-30 64.10 64.95 62.52 995,300 62.86 54.95
01-04-27 63.70 64.20 63.20 853,400 63.99 55.93
Date Open High Low Vol Cls adjCls
01-04-26 61.90 63.50 61.70 1,020,100 62.77 54.87
01-04-25 61.40 62.20 60.53 1,295,000 61.96 54.16
01-04-24 62.30 62.85 60.90 1,171,100 61.40 53.67
01-04-23 63.00 63.20 61.81 1,223,100 62.36 54.51
01-04-20 62.40 63.37 62.30 2,039,000 62.90 54.98
01-04-19 64.50 65.56 62.51 3,129,500 63.77 55.74
01-04-18 60.65 66.35 60.61 3,652,300 66.00 57.69
01-04-17 59.05 60.90 58.39 1,649,000 58.39 51.04
01-04-16 59.95 60.70 58.60 1,098,700 59.05 51.61
Date Open High Low Vol Cls adjCls
01-04-12 59.40 60.50 59.05 1,873,600 59.75 52.23
01-04-11 61.40 61.49 59.65 3,316,600 60.13 52.56
01-04-10 55.85 58.90 55.59 2,268,300 58.20 50.87
01-04-09 53.79 55.30 53.79 1,536,100 55.00 48.07
01-04-06 54.25 55.47 53.59 1,181,700 53.78 47.01
01-04-05 53.45 55.29 53.31 1,326,100 55.06 48.13
01-04-04 53.85 54.33 51.61 1,308,100 52.35 45.76
01-04-03 55.75 56.20 53.84 1,794,600 53.85 47.07
01-04-02 53.60 56.52 52.90 2,701,800 56.15 49.08
Date Open High Low Vol Cls adjCls
01-03-30 53.60 55.50 53.34 2,463,400 55.50 48.51
01-03-29 54.55 55.10 52.10 3,012,000 53.00 46.33
01-03-28 53.30 55.50 53.00 2,250,300 54.95 48.03
01-03-27 51.20 54.85 50.55 2,060,000 54.48 47.62
01-03-26 51.80 53.09 50.46 1,224,000 51.21 44.76
01-03-23 48.25 51.50 48.00 1,687,000 51.04 44.61
01-03-22 48.45 49.00 46.90 3,464,000 47.84 41.82
01-03-21 51.05 52.09 49.20 2,684,500 49.20 43.01
01-03-20 54.00 54.55 51.65 1,634,500 51.70 45.19
Date Open High Low Vol Cls adjCls
01-03-19 54.63 55.16 52.30 1,508,200 53.94 47.15
01-03-16 54.12 55.03 53.40 1,685,300 54.38 47.53
01-03-15 54.45 55.40 54.05 1,916,400 54.12 47.31
01-03-14 53.10 54.60 51.85 1,570,600 53.50 46.76
01-03-13 53.60 55.50 52.75 1,581,800 55.29 48.33
01-03-12 55.90 55.90 52.00 1,690,900 52.14 45.57
01-03-09 57.46 57.50 55.60 950,500 56.66 49.53
01-03-08 57.35 57.91 56.95 877,700 57.46 50.22
01-03-07 57.50 57.94 56.00 1,496,400 57.02 49.84
Date Open High Low Vol Cls adjCls
01-03-06 57.01 59.10 56.52 783,100 57.25 50.04
01-03-05 58.75 58.80 56.15 1,251,300 56.76 49.61
01-03-02 55.80 58.00 55.35 1,065,400 57.25 50.04
01-03-01 55.80 55.85 54.38 1,200,700 55.80 48.77
01-02-28 58.14 58.15 54.10 1,607,400 55.25 48.29
01-02-27 55.40 58.30 54.19 2,367,500 57.89 50.60
01-02-26 56.48 56.82 54.09 1,928,700 55.50 48.51
01-02-23 54.80 56.49 53.19 1,888,600 56.15 49.08
01-02-22 55.85 55.85 50.60 2,991,100 54.87 47.96
Date Open High Low Vol Cls adjCls
01-02-21 57.85 57.86 55.40 2,049,900 55.85 48.82
01-02-20 59.85 60.71 57.55 1,639,100 57.90 50.61
01-02-16 61.02 61.97 60.40 1,276,500 60.50 52.88
01-02-15 60.35 61.35 58.31 2,432,700 61.02 53.34
01-02-14 62.51 62.75 60.00 1,335,400 60.10 52.53
01-02-13 63.85 64.30 62.50 792,700 62.50 54.63
01-02-12 62.00 63.75 62.00 1,054,400 63.75 55.72
01-02-09 61.66 63.30 61.35 775,900 62.24 54.40
01-02-08 61.55 63.35 61.55 1,192,300 61.71 53.94
Date Open High Low Vol Cls adjCls
01-02-07 61.86 63.67 61.52 953,000 61.52 53.77
01-02-06 61.72 62.55 60.56 1,264,800 61.86 54.07
01-02-05 61.76 62.00 61.05 876,000 61.75 53.95
01-02-02 62.70 63.99 61.56 1,098,900 61.83 54.02
01-02-01 63.10 63.10 62.00 1,502,500 62.53 54.63
01-01-31 64.50 64.50 62.03 2,136,000 63.02 55.06
01-01-30 67.25 67.40 65.00 3,184,500 65.00 56.79
01-01-29 65.62 67.97 65.60 1,592,800 67.25 58.76
01-01-26 64.44 65.69 63.31 893,100 65.63 57.34
Date Open High Low Vol Cls adjCls
01-01-25 65.31 65.50 63.88 1,081,000 64.44 56.30
01-01-24 63.38 65.69 62.94 1,605,100 65.56 57.28
01-01-23 62.63 63.69 62.44 1,393,400 63.00 55.04
01-01-22 61.00 63.44 60.56 2,856,200 62.38 54.50
01-01-19 61.75 62.25 60.31 3,853,800 61.44 53.68
01-01-18 65.19 66.50 62.06 3,926,300 63.50 55.48
01-01-17 66.00 67.94 65.63 2,501,700 66.13 57.77
01-01-16 64.25 66.13 63.50 1,252,200 64.69 56.52
01-01-12 63.75 65.00 62.94 927,100 63.56 55.53
Date Open High Low Vol Cls adjCls
01-01-11 62.94 66.31 62.94 1,208,000 63.63 55.59
01-01-10 60.50 63.00 60.19 1,109,300 62.94 54.99
01-01-09 63.19 63.81 60.31 1,276,400 60.75 53.08
01-01-08 64.50 64.94 62.00 1,577,900 62.69 54.77
01-01-05 61.63 64.94 61.63 2,022,300 64.50 56.35
01-01-04 66.25 70.44 65.81 3,103,600 67.00 58.54
01-01-03 61.25 68.75 60.50 1,958,300 67.00 58.54
01-01-02 64.63 64.63 61.06 1,245,400 61.94 54.12
00-12-29 67.25 68.00 65.69 776,000 65.81 57.50
Date Open High Low Vol Cls adjCls
00-12-28 63.56 66.44 63.44 874,100 65.56 57.28
00-12-27 63.25 64.25 62.25 1,297,900 63.31 55.32
00-12-26 61.75 63.00 61.25 539,900 63.00 55.04
00-12-22 60.13 61.94 60.00 1,065,600 61.69 53.90
00-12-21 59.13 60.13 57.69 1,200,500 59.38 51.88
00-12-20 58.00 59.19 56.88 1,289,800 58.81 51.38
00-12-19 60.31 61.56 58.38 1,354,400 58.63 51.22
00-12-18 59.25 61.44 59.00 1,548,300 60.56 52.91
00-12-15 57.94 58.50 56.75 1,893,200 57.75 50.46
Date Open High Low Vol Cls adjCls
00-12-14 58.13 58.69 56.50 1,711,000 57.94 50.62
00-12-13 60.25 60.63 58.06 1,085,200 58.06 50.73
00-12-12 60.63 60.69 59.00 857,200 59.63 52.09
00-12-11 59.44 61.44 59.06 846,800 60.63 52.97
00-12-08 59.81 60.19 58.81 1,330,100 59.38 51.88
00-12-07 58.00 59.75 57.50 1,553,400 58.00 50.67
00-12-06 58.50 62.38 57.88 2,304,800 58.31 50.95
00-12-05 54.94 59.81 54.31 2,366,000 59.19 51.71
00-12-04 54.75 55.06 52.94 2,186,200 54.13 47.29
Date Open High Low Vol Cls adjCls
00-12-01 56.06 57.88 56.00 1,701,800 56.88 49.69
00-11-30 55.56 57.25 54.06 2,596,500 55.81 48.76
00-11-29 53.63 56.63 53.50 1,779,400 56.38 49.26
00-11-28 54.00 54.88 53.06 1,728,200 53.38 46.63
00-11-27 52.00 54.63 51.81 2,096,100 53.94 47.13
00-11-24 48.50 49.81 48.50 517,300 49.63 43.36
00-11-22 51.50 51.50 48.38 1,790,800 48.44 42.32
00-11-21 48.50 51.44 46.56 3,667,300 49.75 43.47
00-11-20 52.00 52.06 45.88 3,787,900 49.56 43.30
Date Open High Low Vol Cls adjCls
00-11-17 53.88 55.38 51.88 2,747,500 52.50 45.87
00-11-16 56.50 57.69 55.31 1,425,600 55.31 48.33
00-11-15 57.06 59.38 56.19 1,812,100 57.13 49.91
00-11-14 57.94 59.44 56.06 1,693,200 57.88 50.57
00-11-13 58.63 59.75 54.06 2,427,200 56.50 49.36
00-11-10 61.75 61.75 58.63 1,032,200 59.19 51.71
00-11-09 62.50 64.81 61.00 1,461,800 62.00 54.17
00-11-08 64.31 64.38 62.31 860,500 63.94 55.86
00-11-07 64.00 65.75 63.56 976,700 64.31 56.19
Date Open High Low Vol Cls adjCls
00-11-06 61.50 64.38 60.19 924,500 64.00 55.92
00-11-03 63.00 63.00 60.44 638,900 61.44 53.65
00-11-02 61.94 63.31 61.38 808,400 63.00 55.02
00-11-01 62.75 62.75 60.75 860,700 61.81 53.98
00-10-31 61.75 63.50 59.88 1,237,600 63.13 55.13
00-10-30 60.69 63.63 60.38 1,022,600 62.31 54.42
00-10-27 58.88 61.38 56.50 2,582,600 60.56 52.89
00-10-26 58.38 58.88 51.81 5,543,900 58.88 51.42
00-10-25 62.00 62.00 58.25 2,658,600 60.25 52.62
Date Open High Low Vol Cls adjCls
00-10-24 66.25 68.38 64.13 1,976,800 64.25 56.11
00-10-23 67.50 67.56 63.81 1,628,600 65.75 57.42
00-10-20 68.25 68.63 67.56 1,428,500 68.38 59.71
00-10-19 68.63 70.44 68.13 1,494,000 68.75 60.04
00-10-18 62.56 68.50 62.56 1,355,700 67.31 58.79
00-10-17 70.25 70.75 65.25 1,523,200 66.06 57.69
00-10-16 68.50 70.69 68.38 1,345,100 69.75 60.91
00-10-13 61.75 67.88 61.13 1,199,500 67.75 59.17
00-10-12 66.25 67.00 61.44 2,309,700 61.88 54.04
Date Open High Low Vol Cls adjCls
00-10-11 63.00 65.69 62.13 2,046,200 65.38 57.09
00-10-10 66.63 66.75 62.75 1,881,200 63.63 55.56
00-10-09 66.31 67.06 65.19 1,224,900 66.69 58.24
00-10-06 69.88 69.88 64.06 2,270,400 66.31 57.91
00-10-05 71.25 73.19 71.25 1,291,300 71.75 62.66
00-10-04 70.25 72.63 69.88 1,291,600 71.25 62.22
00-10-03 71.38 73.25 70.00 1,763,400 71.00 62.01
00-10-02 69.88 70.88 68.06 835,000 70.50 61.57
00-09-29 71.19 71.31 69.56 1,237,600 70.06 61.19
Date Open High Low Vol Cls adjCls
00-09-28 69.31 71.75 69.06 1,127,200 71.44 62.39
00-09-27 67.13 69.06 67.00 978,200 68.56 59.88
00-09-26 70.00 70.63 66.44 1,514,400 66.84 58.38
00-09-25 67.00 69.50 66.50 2,364,600 68.69 59.99
00-09-22 63.56 65.50 62.81 1,567,800 65.50 57.20
00-09-21 62.25 63.81 61.13 1,127,900 63.81 55.73
00-09-20 62.81 63.00 60.75 752,400 62.50 54.58
00-09-19 61.88 63.94 61.50 1,206,000 62.81 54.86
00-09-18 64.50 64.69 61.63 1,583,300 61.63 53.82
Date Open High Low Vol Cls adjCls
00-09-15 64.38 66.00 63.81 1,349,700 64.00 55.89
00-09-14 66.13 66.56 64.13 1,191,200 64.38 56.22
00-09-13 65.25 66.69 65.13 1,431,300 66.00 57.64
00-09-12 65.25 65.88 64.56 1,147,100 65.75 57.42
00-09-11 65.44 66.13 64.81 1,561,500 65.69 57.37
00-09-08 64.44 65.88 63.69 1,156,300 65.16 56.90
00-09-07 62.50 65.00 61.88 1,982,600 64.00 55.89
00-09-06 62.13 63.50 61.75 1,383,200 62.56 54.64
00-09-05 60.13 62.44 60.13 1,144,300 61.13 53.38
Date Open High Low Vol Cls adjCls
00-09-01 61.56 61.56 59.63 709,600 60.13 52.51
00-08-31 59.69 61.63 59.69 861,200 60.33 52.69
00-08-30 59.75 60.56 59.19 502,700 59.69 52.13
00-08-29 60.06 60.50 58.63 831,800 60.13 52.51
00-08-28 58.31 60.63 58.25 1,158,000 59.81 52.24
00-08-25 58.63 58.88 58.06 412,700 58.25 50.87
00-08-24 58.00 59.13 57.94 828,900 59.13 51.64
00-08-23 58.19 58.69 57.31 811,800 58.06 50.71
00-08-22 57.00 58.69 56.88 1,016,700 58.06 50.71
Date Open High Low Vol Cls adjCls
00-08-21 55.13 56.81 54.88 810,100 56.50 49.34
00-08-18 55.31 55.38 54.56 484,000 54.94 47.98
00-08-17 55.00 55.75 54.69 524,900 55.47 48.44
00-08-16 55.00 55.56 54.88 732,100 55.06 48.09
00-08-15 57.19 57.25 54.38 796,900 54.63 47.71
00-08-14 56.75 57.69 56.00 497,800 57.44 50.16
00-08-11 55.88 57.00 55.00 584,600 56.69 49.51
00-08-10 56.44 57.00 55.50 351,100 55.88 48.80
00-08-09 57.69 57.69 55.63 1,127,300 56.44 49.29
Date Open High Low Vol Cls adjCls
00-08-08 58.31 59.25 57.56 966,800 57.75 50.43
00-08-07 58.63 58.69 57.38 1,064,300 58.38 50.98
00-08-04 56.38 58.94 56.19 2,039,300 58.88 51.39
00-08-03 55.50 56.88 54.31 1,518,900 56.38 49.21
00-08-02 57.56 57.75 54.63 1,176,700 55.56 48.50
00-08-01 58.00 58.00 55.75 2,210,500 57.56 50.25
00-07-31 57.00 59.25 56.94 1,475,100 58.59 51.15
00-07-28 56.63 56.81 55.38 1,465,000 56.81 49.59
00-07-27 53.38 57.13 53.25 1,120,100 56.56 49.37
Date Open High Low Vol Cls adjCls
00-07-26 54.44 54.63 52.69 1,048,100 53.25 46.48
00-07-25 53.94 54.44 53.31 645,900 54.31 47.41
00-07-24 56.63 57.50 53.25 1,593,100 53.94 47.08
00-07-21 55.75 56.38 55.38 1,204,000 55.81 48.72
00-07-20 53.25 56.00 52.94 1,457,400 55.50 48.45
00-07-19 52.50 53.50 52.25 722,000 53.25 46.48
00-07-18 50.75 52.94 50.50 751,600 52.44 45.77
00-07-17 50.75 50.81 49.81 635,400 50.22 43.84
00-07-14 51.25 51.94 50.56 1,026,100 51.00 44.52
Date Open High Low Vol Cls adjCls
00-07-13 51.38 52.63 50.88 1,507,700 51.31 44.79
00-07-12 49.50 50.13 49.19 1,025,600 49.50 43.21
00-07-11 49.25 49.88 48.94 750,300 49.44 43.15
00-07-10 49.00 49.81 48.50 477,600 49.50 43.21
00-07-07 48.00 50.44 47.81 973,900 49.25 42.99
00-07-06 45.44 48.00 45.25 900,800 48.00 41.90
00-07-05 45.38 46.81 44.94 652,900 45.56 39.77
00-07-03 45.00 45.44 44.63 263,800 45.38 39.61
00-06-30 45.88 46.25 44.50 882,300 44.63 38.95
Date Open High Low Vol Cls adjCls
00-06-29 45.75 46.25 44.88 1,436,400 46.00 40.15
00-06-28 46.38 47.19 45.75 996,400 46.61 40.69
00-06-27 44.88 46.31 44.69 1,100,300 45.75 39.94
00-06-26 44.19 45.13 43.88 790,200 44.50 38.84
00-06-23 44.44 44.94 43.81 1,015,500 43.94 38.35
00-06-22 46.38 46.38 43.50 1,735,700 44.44 38.79
00-06-21 45.25 46.56 45.19 1,047,200 46.25 40.37
00-06-20 47.75 48.50 46.25 1,466,600 47.00 41.03
00-06-19 48.38 48.88 47.13 1,050,400 47.63 41.57
Date Open High Low Vol Cls adjCls
00-06-16 50.25 50.25 46.50 1,252,200 48.50 42.34
00-06-15 52.25 52.25 49.56 893,800 50.25 43.86
00-06-14 50.88 53.75 50.88 1,155,700 52.84 46.13
00-06-13 49.81 50.63 49.69 474,100 50.44 44.03
00-06-12 48.00 49.94 47.88 912,600 49.75 43.43
00-06-09 49.81 50.63 48.38 356,100 48.69 42.50
00-06-08 50.25 50.25 48.88 573,500 49.44 43.15
00-06-07 49.69 50.69 49.63 465,000 50.31 43.92
00-06-06 50.50 50.50 49.44 1,304,300 49.69 43.37
Date Open High Low Vol Cls adjCls
00-06-05 50.38 50.69 49.56 1,329,000 50.38 43.97
00-06-02 50.38 52.38 50.31 1,517,000 51.25 44.74
00-06-01 47.00 49.00 47.00 2,195,100 48.66 42.47
00-05-31 46.75 47.44 46.38 1,799,800 47.25 41.25
00-05-30 45.50 47.50 45.25 1,045,900 46.19 40.32
00-05-26 45.00 45.63 44.81 635,600 44.94 39.23
00-05-25 44.88 45.75 44.63 912,200 45.25 39.50
00-05-24 45.44 46.94 44.50 966,300 44.88 39.17
00-05-23 44.38 45.31 44.00 477,100 44.81 39.12
Date Open High Low Vol Cls adjCls
00-05-22 44.13 44.19 42.88 448,600 43.88 38.30
00-05-19 44.88 45.06 42.75 688,900 44.00 38.41
00-05-18 44.00 46.00 43.94 732,500 45.75 39.94
00-05-17 44.38 44.63 43.69 398,700 44.00 38.41
00-05-16 45.75 46.31 45.19 702,500 45.50 39.72
00-05-15 43.75 45.41 43.38 752,100 44.72 39.04
00-05-12 44.00 44.81 42.81 743,200 43.63 38.08
00-05-11 42.75 44.06 42.13 894,200 43.38 37.86
00-05-10 41.94 42.25 41.00 667,300 41.06 35.84
Date Open High Low Vol Cls adjCls
00-05-09 42.44 43.69 41.31 718,400 41.88 36.55
00-05-08 39.50 43.13 39.38 1,293,300 42.13 36.77
00-05-05 40.63 40.63 39.69 1,329,100 39.88 34.78
00-05-04 42.44 42.44 40.25 1,004,200 40.81 35.60
00-05-03 45.13 45.13 42.13 878,200 42.44 37.02
00-05-02 44.81 45.88 44.31 647,700 45.38 39.58
00-05-01 42.50 45.88 42.25 772,400 45.00 39.25
00-04-28 44.50 44.94 42.81 1,348,100 43.75 38.16
00-04-27 47.19 47.19 45.25 1,184,100 46.13 40.24
Date Open High Low Vol Cls adjCls
00-04-26 49.00 49.25 47.69 662,600 47.88 41.76
00-04-25 47.19 49.19 46.50 980,400 48.88 42.64
00-04-24 47.31 48.88 46.44 866,700 47.13 41.11
00-04-20 45.50 47.44 44.88 651,100 47.31 41.27
00-04-19 45.50 45.81 44.88 622,800 45.50 39.69
00-04-18 43.00 45.38 42.63 1,073,600 45.06 39.31
00-04-17 42.69 43.88 42.31 1,487,300 43.00 37.51
00-04-14 44.19 45.13 42.25 2,165,100 42.88 37.40
00-04-13 50.25 50.25 45.50 1,712,800 46.69 40.73
Date Open High Low Vol Cls adjCls
00-04-12 49.00 53.00 48.88 2,209,200 50.25 43.83
00-04-11 48.63 49.88 48.56 1,010,500 49.25 42.96
00-04-10 47.50 49.06 47.19 556,300 48.13 41.98
00-04-07 47.50 47.69 46.81 532,900 47.25 41.22
00-04-06 46.44 48.06 46.44 821,800 46.88 40.89
00-04-05 46.75 47.56 46.25 811,700 46.31 40.40
00-04-04 49.00 49.38 44.13 1,281,100 46.56 40.62
00-04-03 47.69 49.69 47.69 1,323,700 49.00 42.74
00-03-31 46.44 48.81 45.69 973,000 47.94 41.82
Date Open High Low Vol Cls adjCls
00-03-30 45.38 46.94 45.13 932,400 46.38 40.45
00-03-29 45.63 46.06 44.00 799,300 45.25 39.47
00-03-28 44.56 46.38 44.44 849,000 45.38 39.58
00-03-27 45.06 45.06 43.31 753,100 44.50 38.82
00-03-24 46.00 46.81 44.63 855,300 45.06 39.31
00-03-23 46.13 46.63 45.13 1,154,500 45.81 39.96
00-03-22 44.19 46.63 44.06 1,022,200 46.25 40.35
00-03-21 41.75 44.44 41.50 1,541,000 44.00 38.38
00-03-20 44.75 44.94 41.25 1,647,800 41.56 36.26
Date Open High Low Vol Cls adjCls
00-03-17 46.94 48.38 45.75 2,357,800 45.81 39.96
00-03-16 42.25 46.63 42.13 3,991,800 46.56 40.62
00-03-15 38.13 41.75 37.81 2,730,900 40.88 35.66
00-03-14 37.75 38.63 37.75 1,104,400 38.13 33.26
00-03-13 36.56 37.75 36.25 1,098,000 37.75 32.93
00-03-10 36.00 36.94 35.88 870,500 36.81 32.11
00-03-09 35.38 38.00 34.75 1,716,000 36.69 32.00
00-03-08 34.44 35.44 33.88 1,093,200 35.19 30.70
00-03-07 36.88 36.88 34.50 1,258,900 34.69 30.26
Date Open High Low Vol Cls adjCls
00-03-06 38.13 39.00 36.75 667,000 37.06 32.33
00-03-03 38.50 39.31 37.44 979,700 37.94 33.09
00-03-02 37.75 38.19 36.50 1,184,200 36.81 32.11
00-03-01 36.88 38.19 36.75 1,075,000 37.69 32.88
00-02-29 38.00 38.13 36.38 1,971,000 36.81 32.11
00-02-28 35.44 38.19 35.44 2,347,300 37.88 33.04
00-02-25 34.69 35.94 34.31 1,607,900 35.56 31.02
00-02-24 33.25 34.94 32.06 2,271,300 34.63 30.20
00-02-23 35.00 35.00 32.75 1,563,500 33.06 28.84
Date Open High Low Vol Cls adjCls
00-02-22 35.44 36.00 32.81 1,872,400 33.94 29.60
00-02-18 36.00 36.19 33.25 1,183,400 34.50 30.10
00-02-17 37.75 37.94 36.63 1,183,700 36.75 32.06
00-02-16 38.25 39.19 37.00 2,593,200 37.50 32.71
00-02-15 34.44 37.31 34.06 1,852,600 37.06 32.33
00-02-14 33.38 34.25 33.00 1,369,200 34.19 29.82
00-02-11 33.50 34.06 32.50 1,962,100 33.63 29.33
00-02-10 35.00 35.44 33.00 2,143,700 33.50 29.22
00-02-09 37.00 37.06 34.81 1,668,300 35.00 30.53
Date Open High Low Vol Cls adjCls
00-02-08 38.38 38.75 36.94 1,017,700 37.38 32.60
00-02-07 38.44 39.31 37.38 910,600 37.94 33.09
00-02-04 40.13 40.13 38.50 611,000 38.56 33.62
00-02-03 40.50 40.81 38.63 865,700 39.13 34.11
00-02-02 40.75 40.81 39.25 534,400 39.81 34.71
00-02-01 41.50 41.56 40.00 628,200 40.19 35.03
00-01-31 39.25 41.19 39.19 500,800 41.00 35.74
00-01-28 41.25 41.25 39.81 539,500 40.06 34.92
00-01-27 42.00 43.13 40.69 1,583,200 41.50 36.18
Date Open High Low Vol Cls adjCls
00-01-26 40.13 42.63 40.13 1,009,300 41.94 36.56
00-01-25 41.00 41.06 40.00 986,100 40.06 34.92
00-01-24 41.31 41.50 40.88 1,058,900 41.13 35.85
00-01-21 43.19 43.25 40.81 1,324,500 41.38 36.07
00-01-20 43.19 43.50 42.00 1,163,600 42.38 36.94
00-01-19 43.75 43.81 42.75 1,942,600 43.38 37.81
00-01-18 44.00 45.31 42.00 2,612,600 42.50 37.05
00-01-14 46.19 48.00 45.88 1,260,600 46.81 40.81
00-01-13 44.38 45.44 43.94 417,700 45.19 39.39
Date Open High Low Vol Cls adjCls
00-01-12 43.50 44.50 43.38 1,151,400 44.06 38.41
00-01-11 44.75 45.50 43.25 1,511,400 43.50 37.92
00-01-10 45.50 46.06 44.88 855,800 44.94 39.17
00-01-07 44.25 46.19 43.13 1,206,500 45.50 39.66
00-01-06 42.31 44.44 42.06 2,482,300 44.25 38.57
00-01-05 43.31 43.38 41.75 1,361,900 42.31 36.88
00-01-04 45.25 45.31 42.88 1,221,700 43.31 37.76
00-01-03 48.13 48.19 45.13 886,900 46.19 40.26
99-12-31 47.63 48.44 47.56 296,200 48.19 42.01
Date Open High Low Vol Cls adjCls
99-12-30 46.69 48.00 46.69 298,400 47.69 41.57
99-12-29 46.63 47.13 46.63 320,100 46.81 40.81
99-12-28 46.25 47.00 46.25 528,400 46.63 40.64
99-12-27 46.00 47.38 46.00 977,700 46.25 40.32
99-12-23 46.13 46.69 45.88 471,500 46.13 40.21
99-12-22 45.94 46.25 45.69 415,600 45.94 40.04
99-12-21 46.19 46.69 45.31 826,000 46.13 40.21
99-12-20 46.56 47.44 46.13 463,900 46.19 40.26
99-12-17 46.50 47.50 46.38 912,600 46.50 40.53
Date Open High Low Vol Cls adjCls
99-12-16 46.69 46.88 44.69 1,128,700 46.44 40.48
99-12-15 48.38 48.50 46.81 886,500 46.94 40.92
99-12-14 49.75 50.00 47.69 1,569,600 48.38 42.17
99-12-13 49.25 50.00 49.13 729,500 49.94 43.53
99-12-10 49.00 49.94 48.38 1,413,000 49.44 43.10
99-12-09 49.38 50.19 46.94 1,351,300 48.25 42.06
99-12-08 49.44 49.81 48.31 564,000 48.50 42.28
99-12-07 51.00 51.00 47.56 1,297,600 49.19 42.88
99-12-06 51.50 51.50 49.50 1,094,200 50.69 44.19
Date Open High Low Vol Cls adjCls
99-12-03 49.75 50.94 49.56 1,167,600 50.75 44.24
99-12-02 45.75 48.13 45.75 1,079,400 47.94 41.79
99-12-01 47.13 47.31 45.94 1,384,700 46.41 40.45
99-11-30 45.63 47.50 45.31 1,566,700 46.56 40.59
99-11-29 47.06 47.06 45.44 758,800 45.88 39.99
99-11-26 46.81 47.63 46.69 207,100 47.31 41.24
99-11-24 46.88 47.25 46.31 317,800 47.06 41.03
99-11-23 47.94 48.00 46.50 673,600 47.25 41.19
99-11-22 50.00 50.00 47.75 683,400 48.06 41.90
Date Open High Low Vol Cls adjCls
99-11-19 49.63 50.31 49.06 604,100 50.00 43.59
99-11-18 50.00 50.25 48.69 855,700 49.88 43.48
99-11-17 51.63 51.63 49.19 1,016,400 49.38 43.04
99-11-16 50.50 52.56 50.50 996,800 51.81 45.17
99-11-15 50.63 51.00 49.38 815,200 50.19 43.73
99-11-12 46.88 51.06 46.88 1,298,300 50.63 44.11
99-11-11 46.00 46.69 45.50 2,689,400 45.75 39.86
99-11-10 49.06 49.56 45.50 1,346,200 45.50 39.64
99-11-09 50.75 51.19 49.06 1,022,400 49.44 43.07
Date Open High Low Vol Cls adjCls
99-11-08 53.06 53.13 49.50 2,952,500 49.94 43.51
99-11-05 54.50 54.88 53.06 2,151,800 53.13 46.29
99-11-04 50.75 52.19 50.69 1,028,300 51.69 45.03
99-11-03 51.19 51.94 50.50 728,100 50.75 44.22
99-11-02 50.00 52.94 50.00 1,329,000 51.00 44.43
99-11-01 52.50 52.88 49.38 1,882,000 50.19 43.73
99-10-29 51.44 54.13 51.00 3,043,100 53.00 46.18
99-10-28 51.25 51.31 49.13 4,148,200 50.50 44.00
99-10-27 43.75 46.44 43.63 1,472,200 46.25 40.30
Date Open High Low Vol Cls adjCls
99-10-26 42.81 43.94 42.69 947,100 43.00 37.46
99-10-25 43.31 43.31 41.81 1,115,500 42.56 37.08
99-10-22 43.88 44.19 42.56 1,117,000 43.31 37.74
99-10-21 40.19 41.50 39.75 648,100 41.38 36.05
99-10-20 39.69 40.56 39.50 1,040,100 40.19 35.01
99-10-19 40.50 41.38 39.44 1,205,000 39.50 34.41
99-10-18 37.56 39.25 37.25 2,085,600 39.25 34.20
99-10-15 38.00 38.56 35.88 2,955,200 36.00 31.36
99-10-14 41.00 41.13 39.00 3,869,600 39.25 34.20
Date Open High Low Vol Cls adjCls
99-10-13 44.25 45.50 41.81 1,222,700 43.25 37.68
99-10-12 46.13 46.13 44.81 513,400 45.00 39.21
99-10-11 46.44 47.25 45.69 712,500 46.13 40.19
99-10-08 45.00 48.00 43.88 2,477,300 46.44 40.46
99-10-07 46.63 46.63 44.56 1,506,300 45.25 39.42
99-10-06 42.13 45.31 42.06 2,512,500 44.81 39.04
99-10-05 41.00 42.50 40.13 2,044,300 42.13 36.70
99-10-04 40.00 40.25 39.00 935,200 39.94 34.80
99-10-01 38.81 39.19 38.44 757,900 38.56 33.60
Date Open High Low Vol Cls adjCls
99-09-30 39.69 39.81 38.44 1,240,500 39.00 33.98
99-09-29 39.25 40.44 38.81 691,500 39.69 34.58
99-09-28 39.50 39.50 36.88 1,186,800 39.31 34.25
99-09-27 41.00 41.06 39.44 875,600 39.50 34.41
99-09-24 39.63 39.69 38.38 1,251,800 39.63 34.52
99-09-23 40.13 40.75 39.50 1,054,600 39.50 34.41
99-09-22 39.00 39.94 38.50 869,100 39.69 34.58
99-09-21 39.81 39.81 38.38 830,400 38.75 33.76
99-09-20 40.63 40.63 39.19 955,100 39.94 34.80
Date Open High Low Vol Cls adjCls
99-09-17 37.75 38.44 37.75 770,900 38.31 33.38
99-09-16 38.94 39.00 37.00 885,900 37.19 32.40
99-09-15 39.25 40.13 38.75 713,900 38.94 33.92
99-09-14 40.63 40.88 39.25 1,120,100 39.25 34.20
99-09-13 39.56 40.94 39.56 910,000 40.38 35.18
99-09-10 39.63 40.50 38.94 978,800 39.69 34.58
99-09-09 37.81 38.94 37.25 974,300 38.88 33.87
99-09-08 38.44 39.25 37.63 1,246,600 38.00 33.11
99-09-07 40.69 41.06 38.25 1,050,600 38.69 33.71
Date Open High Low Vol Cls adjCls
99-09-03 40.25 40.75 39.69 1,704,100 40.75 35.50
99-09-02 35.88 38.00 35.81 1,810,900 37.44 32.62
99-09-01 38.00 38.13 36.25 1,423,400 36.81 32.07
99-08-31 37.50 37.88 36.00 1,787,000 37.75 32.89
99-08-30 39.75 39.81 36.25 2,291,400 36.81 32.07
99-08-27 41.69 41.88 39.38 1,676,900 39.50 34.41
99-08-26 43.44 44.00 41.38 1,304,400 41.69 36.32
99-08-25 44.13 44.25 42.31 3,915,500 43.38 37.79
99-08-24 46.88 47.13 45.56 1,259,200 46.69 40.68
Date Open High Low Vol Cls adjCls
99-08-23 44.25 47.25 43.88 1,576,200 47.25 41.17
99-08-20 41.25 43.00 41.25 920,700 43.00 37.46
99-08-19 41.63 41.63 41.00 767,900 41.31 35.99
99-08-18 43.38 43.44 41.81 750,200 41.88 36.48
99-08-17 44.50 44.63 43.31 2,155,600 43.75 38.12
99-08-16 42.25 42.44 41.56 1,228,900 42.00 36.59
99-08-13 41.50 41.75 40.75 1,154,600 41.44 36.10
99-08-12 40.75 41.94 40.56 790,200 40.63 35.39
99-08-11 41.31 41.50 40.50 1,131,400 40.81 35.56
Date Open High Low Vol Cls adjCls
99-08-10 40.13 41.25 38.63 1,418,600 41.06 35.78
99-08-09 41.25 41.56 40.44 1,339,800 40.69 35.42
99-08-06 41.00 41.75 39.75 1,426,400 40.56 35.32
99-08-05 39.94 42.94 39.50 1,971,900 42.88 37.33
99-08-04 41.00 42.19 39.56 1,971,500 39.81 34.66
99-08-03 46.38 46.63 43.13 1,081,500 43.56 37.93
99-08-02 46.44 47.63 45.88 525,000 45.94 40.00
99-07-30 48.25 48.56 46.13 749,200 46.38 40.38
99-07-29 48.13 48.75 47.25 1,665,800 48.00 41.79
Date Open High Low Vol Cls adjCls
99-07-28 48.00 49.13 47.81 2,004,100 48.56 42.28
99-07-27 47.25 47.94 46.69 1,527,100 47.88 41.68
99-07-26 47.00 48.06 46.63 1,545,400 47.25 41.14
99-07-23 46.50 47.50 46.19 1,282,500 46.50 40.49
99-07-22 46.25 47.38 45.69 2,000,100 46.50 40.49
99-07-21 46.00 46.56 45.63 1,271,600 46.00 40.05
99-07-20 47.94 47.94 46.00 1,111,800 46.19 40.21
99-07-19 50.13 50.13 47.00 1,403,200 47.94 41.74
99-07-16 49.00 50.56 48.75 1,913,800 50.06 43.59
Date Open High Low Vol Cls adjCls
99-07-15 45.25 49.25 44.69 10,258,500 48.94 42.61
99-07-14 53.38 54.25 52.81 657,900 52.81 45.98
99-07-13 53.75 54.25 53.38 685,200 53.38 46.47
99-07-12 53.13 55.31 53.13 1,206,200 55.00 47.89
99-07-09 55.75 56.38 55.19 559,500 55.38 48.21
99-07-08 57.00 57.00 55.44 992,100 56.00 48.76
99-07-07 57.19 57.81 56.63 760,300 57.44 50.01
99-07-06 56.56 57.75 56.13 742,500 56.63 49.30
99-07-02 55.56 57.06 55.31 561,100 56.69 49.35
Date Open High Low Vol Cls adjCls
99-07-01 54.00 55.94 53.69 1,326,700 55.75 48.54
99-06-30 52.06 55.69 51.38 1,603,500 55.69 48.48
99-06-29 51.06 52.50 50.88 967,000 51.56 44.89
99-06-28 51.00 51.25 50.88 719,200 51.06 44.46
99-06-25 51.00 51.50 50.00 432,400 50.81 44.24
99-06-24 51.25 51.25 49.69 664,400 50.88 44.29
99-06-23 52.88 52.88 49.56 990,200 51.50 44.84
99-06-22 52.56 53.25 51.63 598,100 52.69 45.87
99-06-21 52.13 53.63 52.13 1,066,100 52.38 45.60
Date Open High Low Vol Cls adjCls
99-06-18 53.13 54.13 52.75 715,600 53.50 46.58
99-06-17 53.00 53.81 52.56 1,087,500 53.25 46.36
99-06-16 51.19 53.94 51.19 1,286,500 53.44 46.53
99-06-15 51.06 51.63 50.38 1,277,400 50.50 43.97
99-06-14 53.13 53.38 50.94 1,250,700 51.06 44.46
99-06-11 52.75 53.56 51.50 1,527,600 51.75 45.06
99-06-10 54.50 54.50 51.19 1,923,700 53.25 46.36
99-06-09 56.00 57.63 54.94 1,396,800 55.00 47.89
99-06-08 52.63 56.25 52.56 1,119,400 55.00 47.89
Date Open High Low Vol Cls adjCls
99-06-07 52.56 53.06 51.88 631,500 52.50 45.71
99-06-04 51.38 52.81 51.38 970,100 52.56 45.76
99-06-03 52.75 53.50 51.31 1,415,200 51.38 44.73
99-06-02 51.69 53.00 50.69 1,218,600 52.56 45.76
99-06-01 152.63 158.06 149.75 2,160,600 157.81 45.80
99-05-28 150.75 152.38 149.94 2,644,200 150.69 43.73
99-05-27 149.38 153.25 148.00 3,547,800 149.00 43.24
99-05-26 147.94 151.13 140.63 3,318,300 144.00 41.79
99-05-25 148.00 151.81 146.63 2,770,200 148.13 42.99
Date Open High Low Vol Cls adjCls
99-05-24 158.00 158.06 138.19 6,651,900 146.06 42.39
99-05-21 164.75 166.25 159.13 1,600,500 159.13 46.18
99-05-20 165.25 170.19 163.13 2,065,200 165.25 47.96
99-05-19 166.69 168.94 158.00 3,422,400 164.19 47.65
99-05-18 171.50 175.00 164.87 2,114,700 166.69 48.38
99-05-17 169.31 171.94 166.00 1,209,300 171.25 49.70
99-05-14 174.75 174.75 166.50 1,930,200 169.56 49.21
99-05-13 174.00 180.75 173.44 1,012,800 178.06 51.68
99-05-12 171.88 175.37 169.56 997,800 174.00 50.50
Date Open High Low Vol Cls adjCls
99-05-11 165.44 174.38 165.44 1,569,000 172.00 49.92
99-05-10 169.00 169.00 165.13 909,600 165.31 47.95
99-05-07 169.31 170.94 167.75 1,094,100 169.37 49.13
99-05-06 171.81 171.81 166.06 1,693,800 168.75 48.95
99-05-05 169.37 172.13 168.19 1,199,100 171.81 49.84
99-05-04 170.50 172.13 167.69 1,532,700 169.25 49.10
99-05-03 174.75 176.50 168.56 1,563,900 170.00 49.31
99-04-30 175.00 176.87 170.19 2,687,400 173.69 50.38
99-04-29 167.25 172.00 166.75 1,280,400 167.69 48.64
Date Open High Low Vol Cls adjCls
99-04-28 166.88 168.00 165.50 1,073,700 166.00 48.15
99-04-27 166.37 167.94 163.00 1,122,300 166.88 48.41
99-04-26 164.87 167.87 164.25 595,200 164.87 47.83
99-04-23 165.38 165.44 163.06 508,800 164.25 47.64
99-04-22 163.75 166.81 160.56 1,555,800 165.62 48.04
99-04-21 153.25 163.00 153.13 1,884,900 161.94 46.97
99-04-20 152.25 153.44 147.06 2,264,400 152.63 44.27
99-04-19 164.25 168.00 153.50 1,427,100 153.50 44.53
99-04-16 160.00 165.00 160.00 1,398,600 164.00 47.57
Date Open High Low Vol Cls adjCls
99-04-15 171.00 171.00 159.13 3,023,700 159.19 46.18
99-04-14 172.00 175.25 170.00 2,391,900 171.50 49.75
99-04-13 160.00 170.00 159.94 2,355,900 168.56 48.90
99-04-12 157.94 161.87 156.69 1,407,600 160.94 46.68
99-04-09 156.31 159.50 154.50 769,800 158.87 46.09
99-04-08 157.00 157.63 155.00 1,352,700 156.50 45.40
99-04-07 154.50 157.19 154.44 1,305,000 157.19 45.60
99-04-06 154.75 155.00 153.13 1,369,200 153.94 44.65
99-04-05 156.00 157.25 152.69 1,230,900 154.37 44.78
Date Open High Low Vol Cls adjCls
99-04-01 152.94 158.50 151.69 1,778,100 154.37 44.78
99-03-31 150.00 154.44 149.50 1,913,100 151.00 43.80
99-03-30 146.06 149.75 146.00 1,606,500 148.13 42.97
99-03-29 143.63 146.87 143.50 1,738,800 146.00 42.35
99-03-26 138.06 143.94 136.44 2,284,200 143.56 41.64
99-03-25 134.75 138.00 134.38 1,336,500 138.00 40.03
99-03-24 130.00 133.13 129.94 1,952,100 133.00 38.58
99-03-23 134.50 134.50 127.31 1,361,700 128.56 37.29
99-03-22 135.00 136.88 134.38 886,500 135.25 39.23
Date Open High Low Vol Cls adjCls
99-03-19 136.37 137.50 134.50 1,567,800 134.94 39.14
99-03-18 129.13 136.88 128.63 1,354,200 136.37 39.56
99-03-17 130.00 130.00 127.19 441,000 127.50 36.98
99-03-16 133.44 133.44 128.94 1,154,700 130.00 37.71
99-03-15 134.87 135.81 132.94 566,400 133.56 38.74
99-03-12 134.00 135.25 133.13 555,900 134.63 39.05
99-03-11 135.88 135.94 132.69 952,800 133.06 38.60
99-03-10 134.38 136.44 132.75 837,900 135.88 39.41
99-03-09 133.37 136.50 132.62 1,698,000 134.56 39.03
Date Open High Low Vol Cls adjCls
99-03-08 134.00 135.19 129.56 2,247,600 133.31 38.67
99-03-05 134.00 136.75 133.75 1,581,600 135.81 39.40
99-03-04 130.13 133.75 129.06 1,129,500 132.81 38.53
99-03-03 132.31 133.81 129.38 1,426,200 130.37 37.82
99-03-02 128.63 134.38 126.88 1,344,000 132.56 38.45
99-03-01 126.88 131.56 126.88 1,512,000 128.81 37.37
99-02-26 126.38 130.50 125.31 1,491,000 127.63 37.02
99-02-25 128.50 128.63 121.00 2,559,300 123.88 35.93
99-02-24 132.38 133.88 128.63 1,353,900 129.00 37.42
Date Open High Low Vol Cls adjCls
99-02-23 129.62 133.00 128.31 1,581,900 132.56 38.45
99-02-22 123.75 131.38 123.62 1,585,200 129.38 37.53
99-02-19 121.37 125.81 120.44 1,269,900 123.88 35.93
99-02-18 118.37 121.44 117.56 1,006,800 119.94 34.79
99-02-17 118.25 121.75 116.75 707,100 116.75 33.87
99-02-16 122.87 124.75 119.38 874,200 120.00 34.81
99-02-12 119.19 126.88 118.50 1,982,100 121.81 35.33
99-02-11 113.50 120.56 113.25 2,402,100 119.44 34.65
99-02-10 110.81 113.75 109.13 1,083,900 113.44 32.91
Date Open High Low Vol Cls adjCls
99-02-09 113.75 114.00 110.00 1,283,700 111.19 32.25
99-02-08 116.00 116.50 113.38 1,331,700 114.75 33.29
99-02-05 117.25 118.94 115.25 1,258,200 115.44 33.46
99-02-04 123.50 123.50 117.00 1,405,200 117.50 34.06
99-02-03 126.69 126.69 120.50 1,627,500 123.50 35.80
99-02-02 130.25 130.25 123.50 2,282,100 126.94 36.80
99-02-01 132.13 133.44 131.69 1,072,500 131.75 38.19
99-01-29 130.37 132.81 130.37 1,050,900 132.38 38.37
99-01-28 131.38 131.94 130.00 1,118,400 130.63 37.86
Date Open High Low Vol Cls adjCls
99-01-27 129.31 132.50 128.75 1,029,900 131.50 38.12
99-01-26 128.87 130.25 126.50 975,600 129.06 37.41
99-01-25 128.56 130.31 128.56 1,184,400 129.88 37.65
99-01-22 130.00 130.94 128.44 1,587,300 128.69 37.30
99-01-21 134.75 134.81 130.56 967,200 131.00 37.97
99-01-20 134.00 140.00 133.37 1,817,100 135.00 39.13
99-01-19 130.44 131.50 129.00 1,471,500 131.50 38.12
99-01-15 128.50 131.00 127.37 1,712,100 130.44 37.81
99-01-14 128.38 129.44 126.81 1,625,100 127.19 36.87
Date Open High Low Vol Cls adjCls
99-01-13 125.00 129.88 123.50 2,035,500 128.38 37.21
99-01-12 126.50 132.50 126.44 1,569,900 128.69 37.30
99-01-11 127.44 127.81 123.00 1,203,300 126.50 36.67
99-01-08 128.00 128.19 122.56 2,104,200 127.31 36.90
99-01-07 123.50 126.56 122.38 1,539,300 126.44 36.65
99-01-06 122.00 124.94 122.00 1,705,800 124.94 36.22
99-01-05 117.13 120.50 117.00 937,800 118.94 34.48
99-01-04 116.00 119.31 114.50 1,847,400 116.00 33.63
98-12-31 117.88 119.06 114.50 598,500 115.00 33.34
Date Open High Low Vol Cls adjCls
98-12-30 118.75 119.94 117.00 597,900 117.62 34.10
98-12-29 119.06 121.19 118.31 725,700 118.37 34.31
98-12-28 121.37 122.00 119.63 337,500 120.69 34.98
98-12-24 121.75 121.94 120.25 165,600 121.13 35.11
98-12-23 121.25 122.50 117.75 758,400 122.00 35.36
98-12-22 122.12 122.38 117.38 1,099,500 121.00 35.07
98-12-21 119.69 125.44 119.69 1,563,900 121.94 35.35
98-12-18 112.50 120.25 112.00 2,337,300 119.69 34.69
98-12-17 108.50 114.00 108.50 1,995,900 113.81 32.99
Date Open High Low Vol Cls adjCls
98-12-16 107.63 108.94 104.50 1,236,300 107.87 31.27
98-12-15 102.75 107.94 101.75 1,653,600 107.38 31.13
98-12-14 100.69 103.13 100.69 1,110,900 101.69 29.48
98-12-11 101.94 102.25 97.88 2,276,100 100.88 29.24
98-12-10 106.75 106.94 101.50 1,690,500 101.81 29.51
98-12-09 107.50 108.69 106.37 1,231,200 106.75 30.94
98-12-08 111.00 111.00 105.50 3,159,000 107.00 31.02
98-12-07 108.88 114.00 108.88 947,100 112.75