Costco Wholesale Corporation (COST)

148.00
+0.30 (+0.21%)
Exchange
NMS
Day Range
142.91 - 144.70
52 Week Range
117.11 - 144.70
Open
144.53
Avg. Vol
1,970,220
Market Cap
63.53B
Short ratio
2.30
PE ratio
27.69
PEG Ratio
2.93
Earnings Share
5.22

Costco Wholesale Corporation (COST) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 144.53 144.70 142.91 1,370,400 144.55 144.55
15-07-27 144.78 144.89 143.53 1,427,000 144.25 144.25
15-07-24 145.71 145.93 144.89 1,246,600 144.99 144.99
15-07-23 146.85 147.00 145.38 1,356,100 145.60 145.60
15-07-22 145.22 146.48 145.02 1,598,300 146.38 146.38
15-07-21 145.19 145.40 144.43 1,575,500 144.94 144.94
15-07-20 144.58 145.23 144.02 1,233,900 145.04 145.04
15-07-17 144.12 144.89 143.16 1,830,400 144.68 144.68
15-07-16 144.15 144.49 143.44 1,146,900 144.33 144.33
Date Open High Low Vol Cls adjCls
15-07-15 143.93 144.18 142.92 1,302,600 143.63 143.63
15-07-14 143.65 144.29 143.16 1,506,300 143.93 143.93
15-07-13 143.86 145.07 143.50 1,841,200 144.06 144.06
15-07-10 141.71 143.43 141.17 2,846,000 142.72 142.72
15-07-09 141.35 141.50 137.71 3,317,600 139.45 139.45
15-07-08 139.98 140.53 139.27 2,917,100 139.90 139.90
15-07-07 136.30 140.87 136.03 3,788,500 140.50 140.50
15-07-06 135.15 136.84 135.06 2,446,900 135.88 135.88
15-07-02 137.00 137.20 136.28 1,148,400 136.39 136.39
Date Open High Low Vol Cls adjCls
15-07-01 135.79 136.57 135.54 1,707,000 136.49 136.49
15-06-30 136.38 136.71 134.73 2,414,500 135.06 135.06
15-06-29 137.01 137.82 135.66 1,959,200 135.69 135.69
15-06-26 137.94 138.64 137.53 2,022,900 138.06 138.06
15-06-25 138.45 139.91 137.42 1,659,100 137.45 137.45
15-06-24 139.34 139.86 138.28 1,962,900 138.34 138.34
15-06-23 140.44 140.90 139.53 1,489,400 139.65 139.65
15-06-22 140.84 141.17 140.08 1,414,000 140.19 140.19
15-06-19 140.59 141.48 140.18 2,750,900 140.30 140.30
Date Open High Low Vol Cls adjCls
15-06-18 139.49 141.10 139.22 2,074,100 140.50 140.50
15-06-17 137.94 139.32 137.88 1,507,400 138.88 138.88
15-06-16 137.20 138.24 137.15 1,553,600 137.98 137.98
15-06-15 137.94 138.32 137.15 1,939,500 137.23 137.23
15-06-12 139.06 139.30 138.51 1,286,600 138.78 138.78
15-06-11 139.64 140.47 139.19 1,329,000 139.32 139.32
15-06-10 138.32 139.94 138.26 1,721,900 139.43 139.43
15-06-09 137.92 138.76 137.81 2,024,700 138.04 138.04
15-06-08 138.91 138.91 138.02 1,877,700 138.05 138.05
Date Open High Low Vol Cls adjCls
15-06-05 140.74 140.81 138.74 3,182,500 138.78 138.78
15-06-04 141.37 142.50 140.33 2,879,300 140.65 140.65
15-06-03 141.67 142.51 141.18 1,858,200 142.13 142.13
15-06-02 141.97 142.67 140.89 1,962,200 141.40 141.40
15-06-01 143.05 143.25 141.90 2,182,700 142.39 142.39
15-05-29 143.78 143.95 141.77 3,015,000 142.59 142.59
15-05-28 144.32 145.97 143.16 3,204,400 144.26 144.26
15-05-27 143.63 145.64 143.11 2,923,500 145.42 145.42
15-05-26 144.08 144.41 143.08 2,471,200 143.25 143.25
Date Open High Low Vol Cls adjCls
15-05-22 143.90 144.76 143.40 1,181,200 143.68 143.68
15-05-21 143.37 144.59 142.85 1,539,400 143.94 143.94
15-05-20 145.06 145.06 143.26 1,638,800 143.49 143.49
15-05-19 144.81 145.50 144.31 1,332,700 144.74 144.74
15-05-18 144.74 145.29 144.05 1,451,700 145.06 145.06
15-05-15 143.22 144.96 142.74 2,354,300 144.83 144.83
15-05-14 144.13 144.13 141.53 3,023,400 142.60 142.60
15-05-13 143.88 145.29 142.72 2,121,300 143.24 143.24
15-05-12 144.00 145.00 143.42 1,913,200 144.07 144.07
Date Open High Low Vol Cls adjCls
15-05-11 145.54 146.33 144.20 1,905,800 144.27 144.27
15-05-08 146.00 147.56 145.80 1,710,700 145.88 145.88
15-05-07 144.52 145.61 144.01 2,564,500 144.56 144.56
15-05-06 145.35 145.84 144.01 1,726,700 144.77 144.77
15-05-05 145.12 145.74 144.29 1,759,300 144.50 144.50
15-05-04 145.39 146.21 144.61 1,285,500 145.75 145.75
15-05-01 143.46 145.74 143.22 1,504,700 145.39 145.39
15-04-30 143.85 144.90 142.54 2,523,200 143.05 143.05
15-04-29 145.88 146.25 143.87 1,719,000 144.46 144.46
Date Open High Low Vol Cls adjCls
15-04-28 146.89 147.19 146.05 1,302,100 146.61 146.21
15-04-27 148.30 148.51 146.86 1,717,000 146.96 146.56
15-04-24 147.33 148.40 146.87 1,421,100 148.12 147.72
15-04-23 146.60 147.95 146.27 1,351,800 147.30 146.90
15-04-22 147.93 147.93 146.28 1,423,500 146.98 146.58
15-04-21 146.98 148.08 146.60 1,616,700 147.34 146.94
15-04-20 146.65 147.25 145.75 2,881,900 146.31 145.91
15-04-17 146.58 146.73 143.10 4,369,300 144.57 144.18
15-04-16 148.76 148.90 146.91 2,680,600 147.11 146.71
Date Open High Low Vol Cls adjCls
15-04-15 149.58 150.67 149.05 1,404,700 149.07 148.66
15-04-14 149.00 150.10 147.72 1,540,800 149.52 149.11
15-04-13 149.44 150.34 148.93 1,120,200 149.02 148.61
15-04-10 149.40 150.03 148.62 1,572,900 149.64 149.23
15-04-09 150.57 151.00 148.27 3,401,800 148.81 148.40
15-04-08 152.23 152.67 151.19 1,483,000 152.00 151.59
15-04-07 152.53 152.95 151.72 1,391,700 151.78 151.37
15-04-06 151.37 152.84 150.60 1,767,600 152.50 152.08
15-04-02 150.47 152.00 150.36 1,095,300 151.63 151.22
Date Open High Low Vol Cls adjCls
15-04-01 151.83 151.87 149.70 1,795,000 150.24 149.83
15-03-31 151.84 153.00 151.25 1,886,100 151.50 151.09
15-03-30 150.91 152.59 150.80 1,463,800 152.37 151.95
15-03-27 150.21 151.22 150.02 1,329,900 150.47 150.06
15-03-26 149.32 150.77 149.17 1,554,800 150.06 149.65
15-03-25 153.55 153.96 151.09 2,266,800 151.09 150.68
15-03-24 152.95 154.23 152.89 1,637,000 153.14 152.72
15-03-23 153.15 153.56 152.70 1,665,900 152.93 152.51
15-03-20 152.13 153.15 151.75 5,859,300 152.59 152.17
Date Open High Low Vol Cls adjCls
15-03-19 151.00 151.50 150.32 1,862,900 151.31 150.90
15-03-18 150.00 151.63 148.25 2,772,500 150.93 150.52
15-03-17 149.39 150.20 148.43 1,972,500 150.03 149.62
15-03-16 149.72 151.00 149.28 2,532,700 149.99 149.58
15-03-13 149.09 149.91 148.15 1,470,100 149.28 148.87
15-03-12 148.38 149.64 147.40 1,564,000 149.44 149.03
15-03-11 148.33 148.99 147.34 1,734,300 147.40 147.00
15-03-10 149.75 150.15 148.15 2,128,100 148.16 147.76
15-03-09 149.79 150.99 149.55 1,727,900 150.68 150.27
Date Open High Low Vol Cls adjCls
15-03-06 149.29 150.15 148.17 3,014,900 149.54 149.13
15-03-05 150.77 151.75 149.00 4,471,100 151.17 150.76
15-03-04 147.84 147.98 145.78 2,208,600 147.17 146.77
15-03-03 147.94 148.14 146.66 1,514,300 147.37 146.97
15-03-02 147.32 148.49 147.32 2,108,600 147.94 147.54
15-02-27 147.56 147.56 145.83 3,036,200 146.96 146.56
15-02-26 147.07 147.61 146.20 1,892,600 146.65 146.25
15-02-25 147.70 148.60 147.19 1,602,700 147.48 147.08
15-02-24 149.38 149.40 148.00 1,844,200 148.21 147.81
Date Open High Low Vol Cls adjCls
15-02-23 148.00 148.46 147.03 1,587,300 148.39 147.99
15-02-20 146.67 147.79 145.90 1,595,600 147.54 147.14
15-02-19 146.90 147.51 146.46 1,273,700 146.67 146.27
15-02-18 147.16 147.48 146.53 1,541,000 147.23 146.83
15-02-17 147.00 147.61 145.66 1,541,500 147.53 147.13
15-02-13 148.23 148.80 146.94 1,926,800 147.10 146.70
15-02-12 148.01 148.39 146.86 1,712,200 147.76 147.36
15-02-11 148.39 148.48 146.55 2,295,800 147.46 147.06
15-02-10 147.99 148.48 147.00 1,703,400 148.22 147.46
Date Open High Low Vol Cls adjCls
15-02-09 148.70 149.16 146.82 2,740,200 147.54 146.79
15-02-06 149.21 149.95 148.16 2,909,200 148.70 147.94
15-02-05 149.50 151.10 147.52 6,986,700 149.09 148.33
15-02-04 152.08 156.85 152.07 11,006,300 155.92 150.15
15-02-03 146.36 153.89 144.77 10,302,900 153.75 148.06
15-02-02 144.00 146.23 140.13 4,797,500 146.00 140.60
15-01-30 143.09 143.80 141.34 5,169,000 142.99 137.70
15-01-29 140.16 140.69 138.91 1,873,400 140.64 135.43
15-01-28 141.60 142.45 139.56 2,016,300 139.62 134.45
Date Open High Low Vol Cls adjCls
15-01-27 142.75 142.80 140.87 1,786,500 140.99 135.77
15-01-26 141.66 143.05 141.57 1,482,800 142.91 137.62
15-01-23 141.59 142.31 140.87 1,696,800 142.05 136.79
15-01-22 139.50 141.28 138.39 1,897,500 141.27 136.04
15-01-21 138.85 139.70 138.38 1,682,000 139.14 133.99
15-01-20 140.72 141.27 138.36 1,836,100 139.38 134.22
15-01-16 139.04 139.96 138.22 1,784,800 139.72 134.55
15-01-15 139.95 140.17 138.62 1,819,600 139.31 134.15
15-01-14 140.01 140.21 138.24 2,207,900 139.31 134.15
Date Open High Low Vol Cls adjCls
15-01-13 142.20 144.41 140.39 2,198,500 141.09 135.87
15-01-12 143.58 144.16 142.12 1,340,600 142.52 137.24
15-01-09 144.48 145.05 143.22 1,727,000 143.32 138.01
15-01-08 145.56 146.10 144.94 2,937,700 145.56 140.17
15-01-07 142.60 144.43 142.36 2,171,600 144.32 138.98
15-01-06 140.61 142.94 139.85 3,185,200 141.85 136.60
15-01-05 141.69 142.16 139.80 1,748,500 140.00 134.82
15-01-02 141.87 143.15 140.81 1,471,000 141.61 136.37
14-12-31 143.49 144.13 141.69 1,477,900 141.75 136.50
Date Open High Low Vol Cls adjCls
14-12-30 143.00 144.09 143.00 1,158,800 143.49 138.18
14-12-29 143.35 143.85 142.74 1,356,400 143.34 138.03
14-12-26 143.61 143.87 143.08 1,226,000 143.44 138.13
14-12-24 144.56 144.87 143.60 738,700 143.65 138.33
14-12-23 144.53 144.97 143.67 1,459,700 144.15 138.81
14-12-22 142.34 143.27 141.85 1,776,900 143.21 137.91
14-12-19 141.50 142.50 141.33 4,030,000 141.77 136.52
14-12-18 140.18 141.56 139.29 2,903,400 141.56 136.32
14-12-17 137.31 139.62 136.78 2,428,500 139.33 134.17
Date Open High Low Vol Cls adjCls
14-12-16 138.53 139.30 136.55 2,470,100 137.31 132.23
14-12-15 138.65 139.50 137.06 2,451,200 138.19 133.07
14-12-12 139.99 141.36 137.83 3,663,400 137.88 132.78
14-12-11 141.09 142.68 140.67 2,401,300 141.41 136.17
14-12-10 144.94 146.82 139.40 4,910,300 140.25 135.06
14-12-09 142.13 143.13 140.88 2,090,300 143.04 137.74
14-12-08 143.05 143.05 141.95 1,945,100 142.33 137.06
14-12-05 143.18 143.31 141.96 1,198,000 143.25 137.95
14-12-04 143.49 143.49 142.02 1,315,900 143.02 137.73
Date Open High Low Vol Cls adjCls
14-12-03 142.98 143.30 141.98 1,793,900 142.69 137.41
14-12-02 142.43 143.35 141.76 1,764,100 143.06 137.76
14-12-01 143.32 143.32 141.27 1,952,100 141.98 136.72
14-11-28 141.30 142.97 140.31 1,442,600 142.12 136.86
14-11-26 139.50 140.88 139.04 1,631,900 139.75 134.58
14-11-25 140.10 140.35 138.74 1,865,800 138.87 133.73
14-11-24 139.33 139.99 139.19 1,645,800 139.80 134.62
14-11-21 140.80 140.83 139.23 1,849,200 139.72 134.55
14-11-20 139.06 140.01 139.02 1,516,900 139.25 134.09
Date Open High Low Vol Cls adjCls
14-11-19 139.09 140.14 139.09 1,362,600 140.01 134.83
14-11-18 138.48 139.34 138.04 1,574,600 139.21 134.06
14-11-17 137.21 138.50 137.21 1,228,100 138.47 133.34
14-11-14 138.93 138.93 138.07 1,598,600 138.48 133.35
14-11-13 137.64 138.76 137.34 2,235,900 138.71 133.57
14-11-12 136.70 137.35 136.15 1,910,200 136.90 131.83
14-11-11 137.78 137.95 136.66 1,495,500 137.05 131.63
14-11-10 137.85 137.89 135.98 1,958,000 137.69 132.25
14-11-07 137.05 137.91 136.52 1,589,400 137.71 132.27
Date Open High Low Vol Cls adjCls
14-11-06 137.39 137.67 136.60 1,685,900 137.09 131.67
14-11-05 137.49 137.81 136.03 2,116,800 136.50 131.11
14-11-04 134.61 136.72 133.99 2,802,500 136.55 131.15
14-11-03 133.82 134.29 133.37 1,947,000 134.27 128.96
14-10-31 134.45 134.50 132.71 2,373,900 133.37 128.10
14-10-30 131.50 133.31 131.33 1,302,000 133.00 127.74
14-10-29 131.29 132.00 130.93 1,705,800 131.93 126.72
14-10-28 130.97 131.50 130.16 1,439,700 131.06 125.88
14-10-27 129.24 131.26 129.24 1,629,600 130.92 125.75
Date Open High Low Vol Cls adjCls
14-10-24 128.58 130.54 128.56 2,490,300 130.44 125.29
14-10-23 131.03 131.48 130.35 1,763,600 130.59 125.43
14-10-22 130.56 131.59 130.32 1,880,000 130.54 125.38
14-10-21 128.94 130.65 128.17 2,105,600 130.28 125.13
14-10-20 124.83 128.87 124.65 3,499,800 128.42 123.35
14-10-17 123.77 125.75 123.18 3,198,900 124.65 119.72
14-10-16 122.68 123.85 122.05 3,542,900 122.95 118.09
14-10-15 125.10 125.70 123.28 3,784,300 124.30 119.39
14-10-14 127.50 127.98 125.27 4,003,500 126.25 121.26
Date Open High Low Vol Cls adjCls
14-10-13 128.57 128.85 126.89 2,445,200 126.97 121.95
14-10-10 128.26 131.41 128.26 3,353,000 128.90 123.81
14-10-09 128.22 130.74 128.19 2,962,700 128.41 123.34
14-10-08 128.20 128.95 127.16 4,262,500 128.73 123.64
14-10-07 125.35 125.83 124.75 2,334,100 125.27 120.32
14-10-06 127.56 127.67 125.93 1,907,500 126.21 121.22
14-10-03 126.20 127.65 126.01 1,770,300 127.09 122.07
14-10-02 124.99 126.21 124.82 1,545,800 125.79 120.82
14-10-01 125.25 125.68 124.45 1,408,700 124.76 119.83
Date Open High Low Vol Cls adjCls
14-09-30 124.86 125.60 124.77 1,665,300 125.32 120.37
14-09-29 125.03 125.60 124.78 1,171,000 125.32 120.37
14-09-26 125.41 125.67 124.38 2,045,300 125.54 120.58
14-09-25 127.45 127.55 125.60 1,819,900 125.66 120.69
14-09-24 126.09 127.78 125.58 2,076,300 127.62 122.58
14-09-23 125.96 125.99 125.21 1,563,100 125.51 120.55
14-09-22 126.37 126.50 125.58 1,453,700 125.83 120.86
14-09-19 127.29 127.29 126.47 3,018,500 126.50 121.50
14-09-18 126.21 126.80 125.96 1,401,500 126.48 121.48
Date Open High Low Vol Cls adjCls
14-09-17 126.03 126.56 125.67 1,594,000 126.01 121.03
14-09-16 125.60 126.79 125.52 1,684,400 126.43 121.43
14-09-15 125.57 126.53 125.45 1,615,300 125.71 120.74
14-09-12 126.25 126.25 125.02 1,598,300 125.37 120.42
14-09-11 126.16 126.53 125.64 1,511,200 125.94 120.96
14-09-10 126.31 126.49 125.87 1,014,900 126.17 121.18
14-09-09 126.14 126.49 125.74 1,500,500 126.11 121.13
14-09-08 127.05 127.32 126.26 2,057,400 126.60 121.60
14-09-05 125.04 127.03 124.71 2,910,600 127.01 121.99
Date Open High Low Vol Cls adjCls
14-09-04 123.00 125.17 122.56 4,440,300 125.15 120.20
14-09-03 121.70 121.94 121.11 1,901,000 121.35 116.55
14-09-02 121.00 121.63 120.90 1,469,900 121.56 116.76
14-08-29 121.68 121.68 120.58 1,047,300 121.08 116.30
14-08-28 121.01 121.25 120.70 799,400 120.97 116.19
14-08-27 121.58 121.58 120.83 1,028,200 121.24 116.45
14-08-26 121.43 121.59 120.86 1,385,400 121.09 116.31
14-08-25 121.79 122.00 121.12 1,097,300 121.39 116.59
14-08-22 121.90 122.06 121.15 1,401,400 121.29 116.50
Date Open High Low Vol Cls adjCls
14-08-21 120.79 121.88 120.72 1,544,300 121.62 116.81
14-08-20 120.45 121.23 120.09 1,287,200 120.91 116.13
14-08-19 119.38 120.75 119.24 1,708,900 120.61 115.84
14-08-18 119.00 119.68 118.95 1,232,900 119.46 114.74
14-08-15 119.91 119.95 117.78 2,019,900 118.57 113.88
14-08-14 118.51 119.27 118.31 1,067,900 119.26 114.55
14-08-13 119.00 119.10 118.25 1,458,100 118.64 113.95
14-08-12 118.77 119.27 118.55 1,082,100 119.01 114.31
14-08-11 119.40 119.51 118.70 1,227,600 119.18 114.47
Date Open High Low Vol Cls adjCls
14-08-08 117.96 119.40 117.81 2,319,900 119.16 114.45
14-08-07 118.22 119.00 117.47 2,698,200 117.80 113.15
14-08-06 117.95 119.97 117.80 2,859,800 119.59 114.86
14-08-05 117.50 118.20 117.29 1,798,600 118.05 113.39
14-08-04 117.55 118.38 117.11 1,683,800 118.15 113.48
14-08-01 117.80 118.33 117.46 2,089,500 117.88 113.22
14-07-31 117.54 118.34 117.28 2,476,800 117.54 112.90
14-07-30 118.79 119.07 117.44 2,024,900 118.18 113.51
14-07-29 118.93 119.60 118.53 2,544,900 118.90 114.20
Date Open High Low Vol Cls adjCls
14-07-28 117.44 117.66 116.81 1,402,600 117.12 112.49
14-07-25 117.96 118.03 117.07 1,543,700 117.55 112.91
14-07-24 117.50 118.28 117.46 1,347,700 118.14 113.47
14-07-23 117.41 117.76 117.27 1,155,200 117.59 112.94
14-07-22 117.28 118.04 117.10 1,769,000 117.55 112.91
14-07-21 117.43 117.91 116.86 1,334,400 117.04 112.42
14-07-18 117.32 117.80 116.61 2,148,600 117.74 113.09
14-07-17 117.35 117.54 116.58 1,433,300 116.79 112.18
14-07-16 118.09 118.44 117.66 1,531,200 117.85 113.19
Date Open High Low Vol Cls adjCls
14-07-15 118.16 118.25 117.18 2,634,200 117.82 113.16
14-07-14 118.21 118.49 117.30 1,695,500 117.36 112.72
14-07-11 118.13 118.25 117.09 1,684,700 118.01 113.35
14-07-10 117.50 118.64 117.50 2,266,400 118.08 113.41
14-07-09 117.21 117.99 117.11 2,328,100 117.92 113.26
14-07-08 116.45 117.65 116.11 2,584,200 117.46 112.48
14-07-07 116.33 116.49 115.88 1,576,900 116.32 111.39
14-07-03 115.86 116.59 115.80 976,000 116.35 111.41
14-07-02 115.25 115.91 115.25 1,122,200 115.75 110.84
Date Open High Low Vol Cls adjCls
14-07-01 115.54 115.70 114.90 1,501,700 115.44 110.54
14-06-30 115.62 116.09 115.10 1,386,600 115.16 110.28
14-06-27 115.63 115.75 115.01 2,477,300 115.49 110.59
14-06-26 116.24 116.50 115.28 1,252,100 115.64 110.73
14-06-25 116.00 116.45 115.68 1,188,700 116.27 111.34
14-06-24 115.53 116.51 115.08 1,906,600 116.31 111.38
14-06-23 115.20 115.32 114.51 1,501,600 115.22 110.33
14-06-20 116.65 116.65 115.09 2,958,000 115.36 110.47
14-06-19 116.57 116.58 115.78 1,635,800 116.26 111.33
Date Open High Low Vol Cls adjCls
14-06-18 115.66 116.34 115.07 2,113,100 116.27 111.34
14-06-17 115.40 115.79 115.14 1,505,800 115.45 110.55
14-06-16 115.32 115.46 114.95 1,503,100 115.43 110.53
14-06-13 115.70 115.70 114.67 1,230,000 115.30 110.41
14-06-12 116.13 116.43 115.07 1,423,400 115.44 110.54
14-06-11 116.46 116.94 115.98 1,117,100 116.24 111.31
14-06-10 117.37 117.73 116.90 1,089,100 117.10 112.13
14-06-09 118.21 118.85 117.47 1,623,100 117.78 112.78
14-06-06 117.69 118.24 117.58 1,664,800 118.23 113.21
Date Open High Low Vol Cls adjCls
14-06-05 117.00 117.94 116.72 2,614,300 117.75 112.76
14-06-04 115.29 116.49 115.27 1,293,000 116.31 111.38
14-06-03 115.47 116.00 115.27 1,127,400 115.51 110.61
14-06-02 115.84 116.14 115.54 1,082,100 115.68 110.77
14-05-30 114.61 116.09 114.01 2,622,400 116.02 111.10
14-05-29 114.58 115.19 113.51 2,976,700 114.14 109.30
14-05-28 114.00 114.95 113.96 2,388,800 114.24 109.39
14-05-27 115.00 115.22 113.62 2,583,900 113.87 109.04
14-05-23 115.07 115.15 114.51 1,100,300 114.94 110.06
Date Open High Low Vol Cls adjCls
14-05-22 114.53 115.00 114.40 1,059,900 114.73 109.86
14-05-21 115.10 115.32 114.16 1,712,700 114.52 109.66
14-05-20 115.79 116.11 114.98 2,126,900 115.13 110.25
14-05-19 115.09 116.55 114.87 2,212,800 116.37 111.43
14-05-16 114.58 115.82 114.36 2,145,300 115.61 110.71
14-05-15 114.76 114.80 113.62 1,883,200 114.35 109.50
14-05-14 115.73 116.10 114.86 1,255,300 115.13 110.25
14-05-13 116.32 116.60 116.08 1,229,400 116.29 111.02
14-05-12 115.78 116.91 115.58 1,940,500 116.51 111.23
Date Open High Low Vol Cls adjCls
14-05-09 114.55 115.67 114.30 1,954,600 115.39 110.16
14-05-08 113.08 114.82 112.97 2,556,900 114.73 109.53
14-05-07 112.83 113.09 111.61 2,950,600 111.98 106.90
14-05-06 114.28 114.49 112.77 1,945,300 112.83 107.71
14-05-05 115.06 115.06 113.93 1,398,000 114.49 109.30
14-05-02 116.14 116.14 115.06 1,321,100 115.15 109.93
14-05-01 115.68 116.00 114.94 1,168,000 115.56 110.32
14-04-30 115.04 115.76 114.76 1,633,800 115.68 110.43
14-04-29 115.38 115.95 115.16 1,580,300 115.40 110.17
Date Open High Low Vol Cls adjCls
14-04-28 115.10 116.61 115.10 3,018,800 115.59 110.35
14-04-25 114.85 115.30 114.20 1,721,200 115.01 109.80
14-04-24 114.90 115.31 114.14 1,939,300 115.03 109.81
14-04-23 113.48 114.99 113.33 1,991,200 114.79 109.59
14-04-22 114.00 114.23 113.51 2,315,100 113.56 108.41
14-04-21 113.51 114.10 113.40 1,826,800 114.10 108.93
14-04-17 113.52 114.03 113.12 1,659,000 113.50 108.35
14-04-16 112.80 113.64 112.27 2,455,000 113.49 108.34
14-04-15 112.58 112.96 111.45 2,123,700 112.06 106.98
Date Open High Low Vol Cls adjCls
14-04-14 112.49 113.00 111.53 2,519,000 112.56 107.46
14-04-11 111.44 112.78 111.40 3,097,800 112.08 107.00
14-04-10 114.12 114.44 111.94 3,305,100 112.08 107.00
14-04-09 112.72 113.14 112.11 2,899,600 113.05 107.92
14-04-08 110.56 112.74 110.38 3,863,900 112.66 107.55
14-04-07 110.73 111.13 110.36 3,119,400 110.79 105.77
14-04-04 111.95 112.00 110.63 2,716,200 110.65 105.63
14-04-03 111.74 112.15 111.28 2,328,900 111.70 106.64
14-04-02 111.90 112.01 110.94 3,296,800 111.55 106.49
Date Open High Low Vol Cls adjCls
14-04-01 112.21 112.55 111.51 2,566,200 111.86 106.79
14-03-31 111.94 112.28 111.57 2,119,500 111.68 106.62
14-03-28 112.35 112.79 111.15 2,795,500 111.66 106.60
14-03-27 112.50 112.94 111.82 2,039,500 112.03 106.95
14-03-26 114.28 114.47 112.46 1,905,900 112.49 107.39
14-03-25 113.82 114.46 113.79 2,199,400 113.93 108.76
14-03-24 113.99 114.00 112.89 2,501,700 113.37 108.23
14-03-21 114.41 114.58 113.30 4,442,300 113.83 108.67
14-03-20 112.56 113.22 112.13 1,408,200 113.16 108.03
Date Open High Low Vol Cls adjCls
14-03-19 113.54 114.25 112.46 1,635,600 112.85 107.73
14-03-18 113.90 114.12 113.02 2,501,000 113.85 108.69
14-03-17 114.14 114.46 113.39 2,189,200 113.46 108.32
14-03-14 114.95 114.95 113.33 2,290,000 113.45 108.31
14-03-13 115.66 115.79 114.19 2,519,600 114.41 109.22
14-03-12 114.39 115.62 114.25 2,173,400 115.21 109.99
14-03-11 114.56 114.75 113.92 2,201,800 114.71 109.51
14-03-10 113.21 114.59 113.00 2,319,100 114.59 109.39
14-03-07 113.80 114.01 113.14 2,905,600 113.50 108.35
Date Open High Low Vol Cls adjCls
14-03-06 113.15 114.64 112.27 8,921,900 113.26 108.12
14-03-05 116.57 116.95 115.81 2,305,700 116.47 111.19
14-03-04 116.61 116.91 115.85 1,808,300 116.65 111.36
14-03-03 116.22 117.07 115.11 1,667,000 115.75 110.50
14-02-28 116.50 117.47 115.89 2,103,000 116.80 111.50
14-02-27 116.03 116.42 115.28 1,374,400 116.22 110.95
14-02-26 115.50 116.83 115.37 1,924,500 115.88 110.63
14-02-25 114.00 115.89 114.00 1,920,800 115.46 110.22
14-02-24 113.46 114.81 113.20 2,281,900 113.94 108.77
Date Open High Low Vol Cls adjCls
14-02-21 115.40 115.49 112.92 3,654,300 113.19 108.06
14-02-20 114.57 115.55 113.88 1,837,100 115.06 109.84
14-02-19 115.11 115.30 114.27 1,802,600 114.91 109.70
14-02-18 116.30 116.41 114.92 2,056,500 115.36 110.13
14-02-14 115.16 116.49 114.50 1,517,900 116.10 110.84
14-02-13 114.14 115.93 114.14 1,583,300 115.81 110.56
14-02-12 114.88 115.43 114.30 1,737,700 114.81 109.60
14-02-11 113.91 115.15 113.50 1,768,900 114.99 109.48
14-02-10 114.04 114.10 112.58 1,871,700 113.85 108.39
Date Open High Low Vol Cls adjCls
14-02-07 114.08 114.61 113.38 2,194,100 114.04 108.58
14-02-06 113.01 114.58 113.00 3,738,900 114.26 108.79
14-02-05 110.22 110.80 109.80 2,374,200 110.51 105.21
14-02-04 110.73 111.33 109.50 2,529,600 110.89 105.58
14-02-03 112.96 113.00 110.05 3,111,900 110.18 104.90
14-01-31 111.29 113.28 111.13 2,143,600 112.36 106.98
14-01-30 112.75 113.49 112.09 1,625,800 112.73 107.33
14-01-29 114.05 114.19 112.11 2,356,000 112.23 106.85
14-01-28 113.53 114.76 113.44 2,362,100 114.38 108.90
Date Open High Low Vol Cls adjCls
14-01-27 112.56 113.73 112.03 3,784,900 113.08 107.66
14-01-24 112.69 112.87 111.92 3,183,100 112.13 106.76
14-01-23 113.50 113.53 112.40 2,162,300 112.80 107.40
14-01-22 115.01 115.16 113.69 2,501,600 113.75 108.30
14-01-21 115.61 116.11 114.84 2,110,800 114.93 109.42
14-01-17 115.60 116.61 115.43 2,708,100 116.29 110.72
14-01-16 116.44 116.47 115.30 1,938,200 115.56 110.02
14-01-15 116.07 116.69 115.25 1,847,500 116.24 110.67
14-01-14 115.20 116.83 115.12 2,320,600 116.23 110.66
Date Open High Low Vol Cls adjCls
14-01-13 117.06 117.53 114.58 3,164,200 114.77 109.27
14-01-10 118.20 118.65 116.66 2,790,200 117.85 112.20
14-01-09 116.20 119.10 114.05 5,759,400 118.51 112.83
14-01-08 116.04 116.04 113.92 4,600,000 114.05 108.59
14-01-07 116.39 116.56 115.38 2,292,500 115.86 110.31
14-01-06 117.49 117.75 115.89 2,120,200 116.40 110.82
14-01-03 118.21 118.36 117.13 1,293,500 117.29 111.67
14-01-02 118.71 119.30 117.74 1,618,400 117.81 112.17
13-12-31 119.19 119.71 118.71 1,181,700 119.02 113.32
Date Open High Low Vol Cls adjCls
13-12-30 118.95 119.37 118.57 812,800 118.77 113.08
13-12-27 118.87 119.31 118.25 995,100 118.53 112.85
13-12-26 118.68 119.11 118.59 1,169,900 118.63 112.95
13-12-24 118.69 118.85 118.18 612,500 118.69 113.00
13-12-23 119.10 119.13 118.13 1,181,600 118.69 113.00
13-12-20 117.69 119.05 117.69 3,007,000 118.53 112.85
13-12-19 117.84 118.44 117.25 2,339,400 117.99 112.34
13-12-18 117.78 118.60 115.85 3,167,600 118.50 112.82
13-12-17 118.17 118.36 117.02 1,722,800 117.55 111.92
Date Open High Low Vol Cls adjCls
13-12-16 117.92 118.90 117.53 2,069,500 118.00 112.35
13-12-13 119.01 119.05 117.41 1,722,600 117.91 112.26
13-12-12 118.52 119.40 118.10 2,023,600 118.22 112.56
13-12-11 118.10 120.30 116.97 6,113,600 118.57 112.89
13-12-10 121.19 121.48 119.97 3,163,300 120.04 114.29
13-12-09 122.82 122.84 121.38 2,192,500 121.66 115.83
13-12-06 122.00 122.15 121.02 1,734,800 122.06 116.21
13-12-05 121.50 122.35 120.50 3,329,000 120.95 115.15
13-12-04 123.26 124.46 122.36 1,644,000 122.97 117.08
Date Open High Low Vol Cls adjCls
13-12-03 123.72 123.97 122.97 1,767,900 123.82 117.89
13-12-02 125.66 125.69 123.45 1,444,900 123.69 117.76
13-11-29 125.70 126.03 125.14 725,400 125.43 119.42
13-11-27 125.65 125.89 125.20 873,400 125.38 119.37
13-11-26 125.21 126.12 125.04 1,597,700 125.18 119.18
13-11-25 125.67 126.12 124.90 1,391,900 125.17 119.17
13-11-22 124.26 125.35 124.00 1,502,000 125.21 119.21
13-11-21 122.95 124.20 122.31 1,164,200 123.89 117.95
13-11-20 124.00 124.21 122.43 1,135,900 122.76 116.88
Date Open High Low Vol Cls adjCls
13-11-19 123.54 124.10 123.12 1,233,600 123.63 117.71
13-11-18 124.66 124.66 122.92 1,327,600 123.31 117.40
13-11-15 123.66 124.69 123.39 1,784,200 124.29 118.33
13-11-14 123.39 124.06 122.85 1,488,000 123.74 117.81
13-11-13 121.91 123.17 121.60 1,679,300 123.17 117.27
13-11-12 121.61 122.73 121.52 1,588,000 122.45 116.29
13-11-11 122.74 123.67 122.10 1,275,700 123.02 116.83
13-11-08 122.21 122.89 121.12 2,314,300 122.78 116.60
13-11-07 124.74 124.74 122.51 2,459,500 122.78 116.60
Date Open High Low Vol Cls adjCls
13-11-06 120.44 124.56 120.32 3,059,000 124.07 117.83
13-11-05 120.15 120.43 119.10 1,419,700 120.13 114.08
13-11-04 120.00 120.40 119.26 1,588,900 120.34 114.28
13-11-01 118.71 119.80 118.55 2,185,100 119.62 113.60
13-10-31 117.86 118.60 117.47 1,587,700 118.00 112.06
13-10-30 118.59 118.90 117.21 1,108,600 117.76 111.83
13-10-29 117.67 118.99 117.37 1,881,000 118.75 112.77
13-10-28 116.20 118.29 116.20 1,802,400 117.35 111.44
13-10-25 115.97 116.46 115.29 1,840,100 116.44 110.58
Date Open High Low Vol Cls adjCls
13-10-24 115.54 116.80 115.18 2,250,100 116.24 110.39
13-10-23 117.25 118.03 117.02 1,183,200 117.16 111.26
13-10-22 117.18 118.89 117.09 1,386,000 117.81 111.88
13-10-21 117.41 117.50 116.75 1,454,600 117.38 111.47
13-10-18 118.32 118.35 116.63 2,727,100 117.64 111.72
13-10-17 117.23 118.70 117.10 2,099,700 118.26 112.31
13-10-16 116.27 117.49 115.62 1,854,900 117.36 111.45
13-10-15 115.76 116.11 115.27 1,503,100 115.36 109.55
13-10-14 115.01 116.30 115.01 1,195,100 116.26 110.41
Date Open High Low Vol Cls adjCls
13-10-11 115.16 116.00 114.74 1,563,000 115.90 110.07
13-10-10 114.98 115.96 114.13 2,388,300 115.70 109.88
13-10-09 111.08 115.23 110.15 5,852,500 114.59 108.82
13-10-08 113.49 113.79 112.12 2,148,600 112.21 106.56
13-10-07 113.81 114.17 113.36 1,293,900 113.41 107.70
13-10-04 114.18 114.95 114.03 1,084,900 114.44 108.68
13-10-03 114.34 115.14 113.90 1,608,000 114.42 108.66
13-10-02 114.62 115.09 114.32 1,640,200 114.82 109.04
13-10-01 115.11 115.17 114.65 1,452,200 115.00 109.21
Date Open High Low Vol Cls adjCls
13-09-30 115.03 115.56 114.74 1,829,000 115.17 109.37
13-09-27 115.61 116.21 115.42 897,500 115.72 109.90
13-09-26 115.89 116.48 115.24 1,039,100 116.40 110.54
13-09-25 116.45 116.57 115.00 2,268,800 115.41 109.60
13-09-24 117.32 118.08 116.32 1,650,000 116.34 110.49
13-09-23 117.08 118.17 117.05 1,762,600 117.57 111.65
13-09-20 119.36 119.45 117.61 2,587,100 117.94 112.00
13-09-19 119.07 119.47 118.64 1,219,500 119.20 113.20
13-09-18 117.68 119.06 116.96 1,858,800 118.64 112.67
Date Open High Low Vol Cls adjCls
13-09-17 117.30 118.52 117.09 990,900 117.91 111.98
13-09-16 118.36 118.46 116.96 1,767,100 117.35 111.44
13-09-13 118.53 118.57 116.91 1,661,000 117.03 111.14
13-09-12 119.06 119.33 117.86 1,371,000 118.19 112.24
13-09-11 117.57 119.34 117.50 1,808,600 119.25 113.25
13-09-10 115.85 117.56 115.53 1,665,400 117.32 111.42
13-09-09 114.17 115.47 113.93 1,262,000 115.35 109.55
13-09-06 114.30 115.01 113.12 2,232,000 114.35 108.60
13-09-05 113.00 115.10 113.00 2,564,100 114.62 108.85
Date Open High Low Vol Cls adjCls
13-09-04 111.99 112.28 111.35 1,397,900 111.50 105.89
13-09-03 112.81 113.13 111.55 1,204,600 111.98 106.34
13-08-30 111.74 112.19 111.15 1,207,700 111.87 106.24
13-08-29 110.29 111.89 110.19 1,388,000 111.39 105.78
13-08-28 111.72 111.72 110.36 1,648,900 110.46 104.90
13-08-27 111.23 111.87 111.03 1,415,500 111.67 106.05
13-08-26 113.00 113.12 111.84 1,031,500 111.87 106.24
13-08-23 112.59 113.49 111.66 1,444,900 113.07 107.38
13-08-22 112.05 112.58 111.90 998,500 112.24 106.59
Date Open High Low Vol Cls adjCls
13-08-21 112.63 112.87 111.85 1,329,300 111.96 106.33
13-08-20 112.24 113.29 112.10 1,448,500 112.84 107.16
13-08-19 111.90 112.94 111.80 1,259,500 112.08 106.44
13-08-16 111.77 112.51 111.65 1,651,000 111.90 106.27
13-08-15 112.46 112.78 111.51 1,656,600 111.79 106.16
13-08-14 115.15 115.25 113.59 1,656,500 113.78 108.05
13-08-13 116.34 116.35 114.75 1,230,300 115.65 109.83
13-08-12 115.59 116.21 115.02 1,596,800 115.73 109.91
13-08-09 116.86 117.25 115.37 1,676,800 115.63 109.81
Date Open High Low Vol Cls adjCls
13-08-08 118.06 118.91 116.08 2,372,700 117.39 111.48
13-08-07 119.15 119.52 118.46 1,297,600 119.34 113.33
13-08-06 119.24 119.92 119.02 1,308,500 119.50 113.19
13-08-05 119.45 120.20 118.94 1,336,700 120.07 113.73
13-08-02 118.30 119.50 117.92 1,503,600 119.37 113.07
13-08-01 118.07 118.60 117.65 1,255,700 118.34 112.09
13-07-31 117.55 118.10 116.97 1,925,200 117.42 111.22
13-07-30 117.84 118.31 116.77 1,162,500 116.93 110.76
13-07-29 116.48 117.70 116.24 1,198,100 117.14 110.96
Date Open High Low Vol Cls adjCls
13-07-26 116.77 117.00 115.54 1,863,100 116.57 110.42
13-07-25 117.09 117.68 116.66 1,352,200 117.45 111.25
13-07-24 119.00 119.39 117.25 1,726,900 117.90 111.68
13-07-23 118.37 119.15 118.29 1,079,600 119.10 112.81
13-07-22 118.82 118.83 117.65 1,158,000 118.05 111.82
13-07-19 117.58 118.14 116.57 1,639,200 118.07 111.84
13-07-18 117.34 117.60 116.40 1,180,700 117.06 110.88
13-07-17 116.96 117.70 116.35 1,276,900 117.40 111.20
13-07-16 116.17 116.74 115.55 1,295,200 116.53 110.38
Date Open High Low Vol Cls adjCls
13-07-15 116.00 116.24 115.12 1,156,500 115.89 109.77
13-07-12 115.47 116.88 115.20 2,233,300 116.46 110.31
13-07-11 114.84 115.94 114.34 1,549,900 115.89 109.77
13-07-10 113.48 114.04 113.31 1,274,300 113.65 107.65
13-07-09 113.09 113.60 112.75 1,360,800 113.35 107.37
13-07-08 112.34 112.97 112.07 1,525,200 112.62 106.67
13-07-05 112.24 112.31 110.71 1,366,700 111.76 105.86
13-07-03 110.43 111.29 110.06 752,200 110.91 105.06
13-07-02 110.63 111.87 110.45 1,279,700 110.85 105.00
Date Open High Low Vol Cls adjCls
13-07-01 111.55 111.81 110.32 1,112,700 110.43 104.60
13-06-28 111.21 112.22 110.52 1,853,600 110.57 104.73
13-06-27 111.57 112.35 111.24 922,200 111.49 105.60
13-06-26 110.45 111.47 110.10 1,539,200 111.18 105.31
13-06-25 110.68 110.68 109.24 1,607,800 110.25 104.43
13-06-24 107.46 110.60 107.44 1,832,300 109.64 103.85
13-06-21 108.39 109.58 107.90 3,111,500 108.65 102.91
13-06-20 109.73 109.73 107.38 2,211,900 107.56 101.88
13-06-19 112.23 112.59 110.14 1,458,600 110.19 104.37
Date Open High Low Vol Cls adjCls
13-06-18 111.54 112.20 111.20 1,250,200 112.09 106.17
13-06-17 111.75 112.50 110.94 1,441,700 111.70 105.80
13-06-14 110.37 111.62 110.33 1,318,000 111.00 105.14
13-06-13 109.17 111.14 109.02 1,230,500 110.88 105.03
13-06-12 110.75 110.82 109.11 1,320,200 109.40 103.62
13-06-11 109.75 111.00 109.52 1,066,300 110.02 104.21
13-06-10 110.93 111.03 109.64 1,563,900 110.31 104.49
13-06-07 111.24 111.95 110.17 2,013,400 110.58 104.74
13-06-06 109.54 111.13 109.38 2,186,800 111.09 105.23
Date Open High Low Vol Cls adjCls
13-06-05 110.12 110.59 108.88 2,018,400 109.17 103.41
13-06-04 110.86 111.81 109.90 1,855,200 110.66 104.82
13-06-03 109.92 111.05 108.57 2,341,400 110.88 105.03
13-05-31 112.12 112.74 109.63 3,537,200 109.63 103.84
13-05-30 114.28 115.49 111.87 3,459,400 111.88 105.97
13-05-29 114.53 114.65 112.74 1,834,000 112.95 106.99
13-05-28 115.10 115.77 114.03 2,693,700 114.83 108.77
13-05-24 112.48 114.69 112.25 1,769,800 114.39 108.35
13-05-23 112.73 114.20 111.85 2,225,200 113.19 107.21
Date Open High Low Vol Cls adjCls
13-05-22 113.33 114.72 112.93 2,524,300 113.38 107.39
13-05-21 112.48 113.96 112.21 1,946,000 113.48 107.49
13-05-20 113.06 113.13 111.95 1,664,300 112.02 106.11
13-05-17 112.21 113.19 111.64 1,678,300 113.05 107.08
13-05-16 112.59 113.00 111.22 1,533,600 111.51 105.62
13-05-15 110.86 112.95 110.69 1,810,600 112.82 106.86
13-05-14 110.29 111.72 109.89 1,932,800 111.39 105.22
13-05-13 109.69 110.32 109.60 1,246,600 110.01 103.91
13-05-10 109.41 110.15 109.17 1,239,600 109.99 103.89
Date Open High Low Vol Cls adjCls
13-05-09 109.88 110.15 108.88 1,306,300 109.14 103.09
13-05-08 109.90 110.25 109.40 863,800 109.61 103.53
13-05-07 109.02 109.78 108.66 1,617,400 109.71 103.63
13-05-06 109.71 110.25 109.03 1,112,700 109.09 103.04
13-05-03 109.93 110.41 109.01 1,407,600 109.75 103.67
13-05-02 108.17 109.29 107.72 1,442,900 108.69 102.67
13-05-01 108.13 109.00 107.96 1,199,400 108.22 102.22
13-04-30 108.12 108.57 107.68 1,561,400 108.43 102.42
13-04-29 109.30 109.47 108.47 1,728,300 108.63 102.61
Date Open High Low Vol Cls adjCls
13-04-26 108.90 109.75 108.38 2,146,700 109.27 103.21
13-04-25 108.35 109.34 107.80 1,848,100 109.13 103.08
13-04-24 107.46 108.35 107.30 2,234,300 107.83 101.85
13-04-23 105.74 107.35 105.54 1,731,100 107.25 101.31
13-04-22 104.43 105.78 104.27 2,048,400 105.16 99.33
13-04-19 103.20 104.65 103.20 2,215,600 104.45 98.66
13-04-18 104.76 105.12 103.33 1,854,300 103.61 97.87
13-04-17 104.77 105.25 104.34 1,882,600 104.77 98.96
13-04-16 104.73 105.79 104.55 2,796,500 105.55 99.70
Date Open High Low Vol Cls adjCls
13-04-15 105.45 106.22 104.13 1,818,400 104.21 98.43
13-04-12 106.14 106.79 105.65 1,437,700 106.13 100.25
13-04-11 105.88 106.40 105.19 2,319,400 106.01 100.13
13-04-10 105.73 106.52 105.53 1,757,200 105.75 99.89
13-04-09 107.25 107.28 105.59 1,947,300 105.79 99.93
13-04-08 106.45 107.09 105.87 1,077,600 107.04 101.11
13-04-05 105.30 105.97 104.45 1,678,900 105.80 99.94
13-04-04 106.26 106.89 105.46 1,575,700 106.36 100.47
13-04-03 107.50 107.74 106.00 1,833,200 106.36 100.47
Date Open High Low Vol Cls adjCls
13-04-02 106.27 107.75 106.03 1,831,900 107.68 101.71
13-04-01 106.00 106.59 105.38 1,005,700 105.81 99.95
13-03-28 106.66 107.06 105.61 1,672,900 106.11 100.23
13-03-27 105.24 106.77 105.04 1,971,500 106.64 100.73
13-03-26 105.69 106.01 105.44 1,452,800 105.97 100.10
13-03-25 105.19 105.77 104.56 2,315,300 105.47 99.62
13-03-22 103.46 105.12 103.44 2,036,100 105.11 99.28
13-03-21 102.85 103.97 102.68 2,216,900 103.52 97.78
13-03-20 102.44 103.36 102.34 2,316,400 103.08 97.37
Date Open High Low Vol Cls adjCls
13-03-19 101.86 102.54 101.13 2,240,300 102.12 96.46
13-03-18 101.34 102.01 101.01 2,138,000 101.68 96.04
13-03-15 102.55 102.99 101.51 4,001,800 101.75 96.11
13-03-14 103.27 104.03 102.91 2,316,700 102.91 97.21
13-03-13 103.99 104.19 102.91 2,459,100 103.42 97.69
13-03-12 103.61 105.52 103.26 3,795,000 103.75 98.00
13-03-11 103.55 103.69 102.35 2,120,800 102.44 96.76
13-03-08 102.58 103.26 101.86 1,549,200 103.04 97.33
13-03-07 103.55 103.98 101.90 2,603,300 101.97 96.32
Date Open High Low Vol Cls adjCls
13-03-06 103.15 103.49 102.36 1,254,400 102.56 96.88
13-03-05 103.68 103.88 102.75 1,611,700 103.15 97.43
13-03-04 101.26 103.46 101.16 1,942,000 103.43 97.70
13-03-01 100.82 101.65 100.26 1,790,100 101.42 95.80
13-02-28 101.07 102.37 100.79 2,213,200 101.29 95.68
13-02-27 99.67 101.54 98.95 2,511,000 100.73 95.15
13-02-26 100.10 100.76 99.31 2,915,100 99.45 93.94
13-02-25 101.64 102.13 100.06 1,644,000 100.09 94.54
13-02-22 101.07 101.30 100.23 1,576,200 101.16 95.55
Date Open High Low Vol Cls adjCls
13-02-21 101.17 101.42 100.26 2,730,500 100.69 95.11
13-02-20 102.18 102.63 101.05 1,915,100 101.08 95.48
13-02-19 102.35 102.40 101.47 1,894,200 101.90 96.25
13-02-15 101.79 103.13 101.03 4,239,800 102.17 96.51
13-02-14 101.04 102.06 101.01 2,211,200 102.02 96.37
13-02-13 101.98 102.37 100.95 1,224,400 101.63 96.00
13-02-12 102.21 102.23 101.53 1,203,200 101.76 96.12
13-02-11 102.87 102.94 101.76 1,457,400 101.99 96.34
13-02-08 102.38 102.96 101.81 1,726,400 102.79 97.09
Date Open High Low Vol Cls adjCls
13-02-07 101.77 102.31 101.20 3,007,300 101.85 96.20
13-02-06 102.88 103.19 100.94 3,192,000 101.70 96.06
13-02-05 102.75 103.97 102.28 1,842,400 103.31 97.32
13-02-04 104.11 104.11 102.34 1,728,600 102.48 96.54
13-02-01 102.89 104.35 102.59 2,316,000 104.15 98.12
13-01-31 102.50 103.15 102.11 1,656,300 102.34 96.41
13-01-30 103.00 103.11 102.30 1,939,800 102.53 96.59
13-01-29 102.15 103.53 102.10 2,073,100 103.36 97.37
13-01-28 102.62 102.75 102.00 1,631,700 102.49 96.55
Date Open High Low Vol Cls adjCls
13-01-25 102.96 103.13 102.01 1,612,800 102.36 96.43
13-01-24 102.39 103.53 102.29 1,515,400 102.89 96.93
13-01-23 102.30 102.75 101.77 1,442,800 102.12 96.20
13-01-22 101.43 102.17 101.17 2,004,500 102.15 96.23
13-01-18 100.90 101.45 100.62 2,341,600 101.20 95.34
13-01-17 101.57 101.75 100.96 2,095,400 100.96 95.11
13-01-16 100.73 101.61 100.65 1,201,700 101.53 95.65
13-01-15 99.85 101.52 99.81 1,725,200 101.15 95.29
13-01-14 100.34 101.90 99.70 2,155,100 100.37 94.55
Date Open High Low Vol Cls adjCls
13-01-11 101.00 101.49 100.07 2,206,300 100.28 94.47
13-01-10 101.35 101.50 100.13 2,328,500 100.74 94.90
13-01-09 101.03 101.50 100.75 1,834,400 101.23 95.36
13-01-08 101.00 101.79 100.73 2,189,900 101.18 95.32
13-01-07 101.09 101.73 100.90 1,663,900 101.37 95.50
13-01-04 102.55 102.91 101.55 1,989,000 102.16 96.24
13-01-03 102.11 103.02 101.76 3,872,400 102.49 96.55
13-01-02 100.60 101.45 100.21 3,153,800 101.45 95.57
12-12-31 96.85 98.93 96.51 2,412,700 98.73 93.01
Date Open High Low Vol Cls adjCls
12-12-28 97.17 97.89 96.94 1,651,300 96.97 91.35
12-12-27 98.52 98.72 97.13 2,057,400 97.92 92.25
12-12-26 99.26 99.70 98.12 1,456,300 98.68 92.96
12-12-24 99.12 99.94 98.78 933,700 99.44 93.68
12-12-21 98.43 99.55 97.64 4,167,700 99.49 93.73
12-12-20 99.22 99.43 98.14 1,964,100 99.20 93.45
12-12-19 99.49 100.22 98.64 3,153,300 98.68 92.96
12-12-18 98.90 99.96 98.64 2,900,500 99.86 94.07
12-12-17 97.01 98.90 97.00 2,847,800 98.78 93.06
Date Open High Low Vol Cls adjCls
12-12-14 97.00 97.96 96.85 2,160,800 96.92 91.30
12-12-13 98.05 98.87 97.34 2,715,100 97.85 92.18
12-12-12 99.02 99.39 97.25 5,390,300 97.72 92.06
12-12-11 99.00 99.65 98.07 4,021,200 98.31 92.61
12-12-10 98.90 99.27 98.55 2,317,000 98.95 93.22
12-12-07 98.88 99.01 98.17 3,093,800 98.56 92.85
12-12-06 98.44 99.63 98.08 5,057,500 98.47 92.76
12-12-05 104.56 105.97 104.30 8,470,800 105.95 93.22
12-12-04 104.55 104.92 104.02 3,850,200 104.40 91.85
Date Open High Low Vol Cls adjCls
12-12-03 104.82 104.82 103.90 4,268,800 104.59 92.02
12-11-30 102.48 104.50 101.66 4,951,400 103.92 91.43
12-11-29 103.08 103.21 101.56 6,360,500 101.88 89.64
12-11-28 100.44 102.62 100.00 10,407,800 102.58 90.25
12-11-27 96.30 97.33 95.77 2,428,000 96.51 84.91
12-11-26 97.36 97.53 95.83 1,531,200 96.26 84.69
12-11-23 97.00 97.93 96.56 671,900 97.92 86.15
12-11-21 97.22 97.40 96.47 1,045,500 96.74 85.11
12-11-20 96.79 97.12 96.20 1,783,200 97.12 85.45
Date Open High Low Vol Cls adjCls
12-11-19 96.68 96.83 95.37 2,877,500 96.57 84.96
12-11-16 95.52 96.23 94.64 3,105,400 95.69 84.19
12-11-15 94.00 95.88 93.51 2,445,500 95.70 84.20
12-11-14 95.60 95.97 94.16 3,587,500 94.47 83.12
12-11-13 95.46 96.63 95.25 2,328,400 95.69 83.95
12-11-12 95.42 96.16 95.09 1,632,800 95.98 84.20
12-11-09 94.51 96.20 94.43 2,542,800 95.46 83.75
12-11-08 96.96 97.44 94.74 2,906,000 94.74 83.11
12-11-07 97.93 98.12 96.06 2,620,100 97.30 85.36
Date Open High Low Vol Cls adjCls
12-11-06 97.98 99.60 97.92 2,410,300 98.79 86.67
12-11-05 95.76 97.80 95.45 2,199,500 97.73 85.74
12-11-02 97.85 98.12 96.04 2,025,500 96.12 84.33
12-11-01 98.59 98.80 97.13 2,941,200 97.13 85.21
12-10-31 97.89 98.78 97.40 3,534,300 98.43 86.35
12-10-26 96.42 97.52 96.12 2,998,900 96.94 85.04
12-10-25 96.00 96.63 95.77 2,734,800 96.62 84.76
12-10-24 95.04 96.25 94.50 4,327,600 95.62 83.89
12-10-23 94.47 95.81 93.84 3,357,400 95.18 83.50
Date Open High Low Vol Cls adjCls
12-10-22 94.68 95.32 94.13 3,097,700 95.00 83.34
12-10-19 96.10 96.23 94.46 3,859,900 94.78 83.15
12-10-18 96.87 97.36 96.25 2,804,300 96.33 84.51
12-10-17 97.15 97.36 95.78 4,113,700 96.78 84.90
12-10-16 96.97 97.52 96.51 3,788,300 97.00 85.10
12-10-15 98.07 98.13 96.44 4,005,200 96.51 84.67
12-10-12 98.06 98.48 96.18 7,552,500 97.55 85.58
12-10-11 101.83 102.00 98.30 4,753,200 98.32 86.26
12-10-10 102.40 104.43 101.30 5,739,800 101.56 89.10
Date Open High Low Vol Cls adjCls
12-10-09 101.35 101.77 99.56 1,606,500 99.64 87.41
12-10-08 101.59 101.77 101.06 813,100 101.35 88.91
12-10-05 101.80 102.40 101.54 1,192,300 101.79 89.30
12-10-04 100.00 101.69 99.96 2,051,800 101.48 89.03
12-10-03 99.25 99.96 98.75 2,787,900 99.62 87.40
12-10-02 100.86 101.37 99.33 2,050,700 99.49 87.28
12-10-01 100.63 101.87 100.29 1,873,600 100.51 88.18
12-09-28 100.22 100.46 99.75 1,788,700 100.16 87.87
12-09-27 101.06 101.70 100.13 1,821,100 100.30 87.99
Date Open High Low Vol Cls adjCls
12-09-26 101.86 102.77 100.96 1,635,200 101.00 88.61
12-09-25 102.48 103.11 101.43 1,790,400 101.44 88.99
12-09-24 102.75 102.95 102.22 1,223,800 102.61 90.02
12-09-21 102.76 103.51 102.08 3,328,600 102.36 89.80
12-09-20 101.58 102.68 101.50 1,356,100 102.64 90.05
12-09-19 102.40 102.42 101.71 1,664,000 101.88 89.38
12-09-18 102.20 102.21 101.70 1,464,100 101.99 89.47
12-09-17 102.10 102.78 101.98 1,306,900 102.25 89.70
12-09-14 102.68 102.88 101.95 3,195,300 102.18 89.64
Date Open High Low Vol Cls adjCls
12-09-13 100.79 102.89 100.54 1,901,900 102.75 90.14
12-09-12 99.99 100.96 99.50 1,770,600 100.89 88.51
12-09-11 100.37 100.54 99.46 1,626,900 99.52 87.31
12-09-10 99.49 100.71 99.34 1,288,500 100.45 88.12
12-09-07 100.00 100.00 99.17 937,600 99.72 87.48
12-09-06 98.72 99.99 98.72 1,462,500 99.98 87.71
12-09-05 98.25 98.48 97.77 1,156,500 98.22 86.17
12-09-04 97.79 98.61 97.07 1,184,800 98.15 86.11
12-08-31 99.28 99.28 97.71 1,692,600 97.87 85.86
Date Open High Low Vol Cls adjCls
12-08-30 97.56 99.06 96.55 2,426,400 98.59 86.49
12-08-29 95.60 97.27 95.60 1,494,700 97.11 85.19
12-08-28 96.32 97.13 96.21 908,000 96.57 84.72
12-08-27 96.15 96.85 95.83 1,112,100 96.64 84.78
12-08-24 94.68 96.41 94.39 1,257,400 96.25 84.44
12-08-23 95.18 95.49 94.69 1,155,700 94.74 83.11
12-08-22 95.33 95.98 95.05 842,300 95.53 83.81
12-08-21 95.95 96.13 95.16 1,256,200 95.29 83.60
12-08-20 96.00 96.12 95.64 684,400 96.02 84.24
Date Open High Low Vol Cls adjCls
12-08-17 96.79 96.84 95.86 1,520,600 96.14 84.34
12-08-16 96.23 96.61 95.70 1,638,100 96.48 84.64
12-08-15 95.84 96.89 95.51 1,082,300 96.47 84.63
12-08-14 96.00 96.00 95.37 1,187,400 95.67 83.93
12-08-13 95.08 95.63 94.84 830,500 95.63 83.90
12-08-10 95.02 95.43 94.51 1,214,900 95.30 83.61
12-08-09 95.82 95.90 95.05 1,007,000 95.37 83.67
12-08-08 95.94 96.35 95.44 1,369,700 95.63 83.90
12-08-07 96.72 96.93 95.75 1,705,400 95.80 83.80
Date Open High Low Vol Cls adjCls
12-08-06 97.18 97.20 96.42 1,071,400 96.50 84.42
12-08-03 97.00 97.38 96.71 1,371,600 97.21 85.04
12-08-02 95.60 96.34 95.00 1,373,500 95.70 83.72
12-08-01 96.43 97.17 95.63 2,839,100 95.94 83.93
12-07-31 96.14 96.58 95.56 1,361,900 96.18 84.14
12-07-30 97.11 97.30 96.14 1,838,100 96.46 84.38
12-07-27 96.15 97.76 96.07 1,564,700 97.11 84.95
12-07-26 94.95 96.13 94.86 1,562,100 95.91 83.90
12-07-25 94.19 94.25 93.20 1,462,300 93.75 82.01
Date Open High Low Vol Cls adjCls
12-07-24 94.52 94.52 93.43 1,278,300 94.08 82.30
12-07-23 95.11 95.11 93.87 1,546,900 94.39 82.57
12-07-20 95.80 96.40 95.09 2,024,400 95.61 83.64
12-07-19 96.02 96.38 95.07 1,602,300 95.95 83.93
12-07-18 95.68 96.43 95.52 1,788,400 95.96 83.94
12-07-17 95.30 96.35 94.91 1,767,900 96.06 84.03
12-07-16 94.54 95.36 94.10 1,313,900 95.15 83.23
12-07-13 94.11 94.97 93.74 1,510,000 94.81 82.94
12-07-12 94.09 94.24 93.11 1,895,200 94.02 82.25
Date Open High Low Vol Cls adjCls
12-07-11 93.88 94.72 93.75 2,074,100 94.50 82.67
12-07-10 94.47 94.75 93.65 1,867,600 93.80 82.05
12-07-09 94.00 94.34 93.18 1,511,300 93.97 82.20
12-07-06 94.06 94.70 93.46 1,722,000 93.68 81.95
12-07-05 93.46 94.53 93.44 1,902,200 94.00 82.23
12-07-03 94.51 94.62 94.10 1,120,600 94.42 82.60
12-07-02 95.00 95.55 94.23 2,279,300 94.40 82.58
12-06-29 93.51 95.11 93.43 3,438,000 95.00 83.10
12-06-28 90.83 93.00 89.91 4,408,300 92.92 81.28
Date Open High Low Vol Cls adjCls
12-06-27 91.98 92.21 91.00 2,087,600 91.32 79.88
12-06-26 91.15 91.79 90.70 2,600,100 91.69 80.21
12-06-25 90.75 91.25 90.39 1,592,600 90.87 79.49
12-06-22 90.79 91.29 90.42 1,539,800 90.93 79.54
12-06-21 91.50 92.35 90.28 2,631,700 90.40 79.08
12-06-20 91.68 91.93 90.87 1,929,900 91.49 80.03
12-06-19 91.93 92.67 91.44 1,821,400 91.86 80.36
12-06-18 91.37 92.09 91.01 1,570,900 92.03 80.51
12-06-15 90.35 91.64 90.09 3,911,800 91.44 79.99
Date Open High Low Vol Cls adjCls
12-06-14 87.85 90.08 87.81 3,117,300 89.83 78.58
12-06-13 88.11 88.41 87.25 1,405,000 87.43 76.48
12-06-12 88.24 88.56 87.58 1,822,500 88.50 77.42
12-06-11 89.06 89.15 87.84 1,569,500 87.91 76.90
12-06-08 88.01 89.20 87.70 1,888,800 88.74 77.63
12-06-07 88.05 88.70 87.95 1,909,700 88.13 77.09
12-06-06 86.99 87.83 86.88 2,187,100 87.78 76.79
12-06-05 86.29 86.96 85.74 2,143,800 86.77 75.90
12-06-04 85.44 86.60 85.37 2,404,300 86.56 75.72
Date Open High Low Vol Cls adjCls
12-06-01 86.00 86.16 85.17 3,096,100 85.49 74.78
12-05-31 85.59 87.05 85.58 3,564,700 86.39 75.57
12-05-30 85.90 86.43 85.77 3,111,900 85.81 75.06
12-05-29 85.11 86.68 85.08 3,151,400 86.64 75.79
12-05-25 84.90 85.07 84.00 2,379,600 84.48 73.90
12-05-24 84.25 85.27 83.48 3,558,300 84.48 73.90
12-05-23 82.98 83.36 82.26 2,915,900 83.31 72.88
12-05-22 83.47 84.26 83.01 2,244,800 83.38 72.70
12-05-21 83.19 83.88 82.75 1,598,800 83.73 73.00
Date Open High Low Vol Cls adjCls
12-05-18 83.70 84.19 82.66 3,152,700 82.94 72.31
12-05-17 84.86 85.21 83.47 2,022,500 83.47 72.78
12-05-16 84.88 85.26 84.57 2,149,600 84.91 74.03
12-05-15 84.10 85.14 84.08 2,165,200 84.58 73.74
12-05-14 84.26 84.72 83.76 1,656,500 84.30 73.50
12-05-11 83.84 85.05 83.70 2,863,800 84.60 73.76
12-05-10 83.40 84.36 83.11 2,600,000 83.88 73.13
12-05-09 82.22 83.10 82.10 2,416,000 82.62 72.04
12-05-08 83.02 83.32 81.98 2,609,500 82.64 72.05
Date Open High Low Vol Cls adjCls
12-05-07 83.38 83.74 83.00 2,042,900 83.15 72.50
12-05-04 84.21 84.43 83.32 2,796,800 83.39 72.71
12-05-03 85.86 85.94 83.94 4,696,600 84.24 73.45
12-05-02 86.89 86.95 86.24 2,432,800 86.64 75.54
12-05-01 86.91 88.00 86.38 2,970,500 86.97 75.83
12-04-30 88.70 89.00 88.13 1,790,700 88.18 76.88
12-04-27 88.39 89.22 88.14 1,597,500 88.69 77.33
12-04-26 87.26 88.46 87.00 2,443,100 88.08 76.80
12-04-25 86.77 87.45 86.52 2,301,900 87.28 76.10
Date Open High Low Vol Cls adjCls
12-04-24 86.81 87.20 86.22 1,796,800 86.43 75.36
12-04-23 87.22 87.30 86.39 1,712,500 86.62 75.52
12-04-20 87.38 88.07 87.26 2,203,100 87.58 76.36
12-04-19 87.94 87.94 86.69 1,762,800 87.12 75.96
12-04-18 87.30 88.49 87.19 1,620,100 88.07 76.79
12-04-17 87.17 87.86 87.14 1,732,900 87.67 76.44
12-04-16 86.66 87.12 86.30 1,956,700 86.88 75.75
12-04-13 86.91 87.14 86.03 2,737,800 86.32 75.26
12-04-12 87.51 87.56 86.95 2,509,800 87.18 76.01
Date Open High Low Vol Cls adjCls
12-04-11 87.50 87.59 87.06 1,912,600 87.32 76.13
12-04-10 87.54 87.59 86.37 2,812,100 86.89 75.76
12-04-09 87.68 88.14 87.03 1,817,700 87.88 76.62
12-04-05 87.41 88.87 87.40 2,752,600 88.65 77.29
12-04-04 90.14 90.50 88.97 2,529,400 89.04 77.63
12-04-03 91.45 91.76 90.01 2,823,000 90.39 78.81
12-04-02 90.94 92.10 90.83 2,705,100 91.84 80.07
12-03-30 90.04 91.15 90.01 2,556,600 90.80 79.17
12-03-29 90.16 90.72 89.33 2,245,600 89.84 78.33
Date Open High Low Vol Cls adjCls
12-03-28 91.24 91.49 90.13 1,609,000 90.62 79.01
12-03-27 91.53 91.78 90.97 1,310,700 91.28 79.59
12-03-26 90.63 91.53 90.38 1,884,800 91.52 79.80
12-03-23 90.49 90.63 89.83 1,601,400 90.27 78.71
12-03-22 90.25 91.09 90.05 1,499,300 90.50 78.91
12-03-21 90.36 90.95 90.21 1,693,900 90.64 79.03
12-03-20 89.90 90.49 89.58 1,500,400 90.26 78.70
12-03-19 90.75 90.76 89.58 1,608,300 90.02 78.49
12-03-16 91.26 91.50 90.26 3,556,600 90.44 78.85
Date Open High Low Vol Cls adjCls
12-03-15 90.82 91.60 90.27 1,834,300 91.46 79.74
12-03-14 89.47 90.96 89.46 2,066,800 90.90 79.25
12-03-13 89.78 90.00 89.29 1,735,400 89.98 78.45
12-03-12 89.28 89.72 89.06 1,354,700 89.43 77.97
12-03-09 88.47 89.52 88.38 1,724,100 89.34 77.89
12-03-08 88.01 88.50 87.84 1,614,200 88.30 76.99
12-03-07 87.90 87.93 87.20 2,173,900 87.89 76.63
12-03-06 87.11 87.95 86.95 3,181,300 87.58 76.36
12-03-05 86.00 87.67 85.83 3,040,500 87.63 76.40
Date Open High Low Vol Cls adjCls
12-03-02 85.71 86.30 85.71 1,956,300 86.23 75.18
12-03-01 86.54 86.79 85.69 3,051,100 86.16 75.12
12-02-29 86.19 87.20 85.73 5,345,100 86.06 75.03
12-02-28 85.03 85.86 84.58 3,529,700 85.27 74.35
12-02-27 84.17 85.25 84.01 2,344,500 85.09 74.19
12-02-24 84.99 84.99 84.05 1,262,000 84.40 73.59
12-02-23 84.31 84.96 83.80 1,996,900 84.77 73.91
12-02-22 84.35 84.74 83.72 1,955,300 84.31 73.51
12-02-21 84.60 84.69 83.65 2,345,800 84.26 73.47
Date Open High Low Vol Cls adjCls
12-02-17 83.94 84.51 83.80 1,966,300 84.47 73.65
12-02-16 83.51 84.05 83.51 1,771,900 84.05 73.28
12-02-15 84.48 84.52 83.04 1,570,300 83.24 72.58
12-02-14 83.47 84.10 83.30 1,186,000 84.10 73.33
12-02-13 84.55 84.61 83.24 1,556,200 83.87 73.13
12-02-10 84.12 84.31 83.68 1,689,300 84.20 73.41
12-02-09 84.27 84.60 84.07 1,317,300 84.53 73.70
12-02-08 84.45 84.59 83.85 1,662,600 84.28 73.48
12-02-07 84.66 85.00 84.38 1,574,900 84.56 73.52
Date Open High Low Vol Cls adjCls
12-02-06 84.67 85.20 84.65 1,379,000 85.04 73.93
12-02-03 86.11 86.18 84.97 2,347,900 85.36 74.21
12-02-02 83.76 85.89 83.76 4,697,900 85.51 74.34
12-02-01 82.92 83.94 82.78 3,036,300 83.22 72.35
12-01-31 81.77 82.30 81.12 1,844,900 82.27 71.53
12-01-30 81.20 81.67 81.00 1,973,300 81.44 70.81
12-01-27 82.13 82.44 81.38 2,312,100 81.62 70.96
12-01-26 82.83 83.08 81.80 1,952,500 82.06 71.34
12-01-25 81.39 82.80 81.23 2,558,300 82.72 71.92
Date Open High Low Vol Cls adjCls
12-01-24 81.26 81.88 81.15 1,642,900 81.73 71.06
12-01-23 81.30 82.00 81.22 1,916,800 81.64 70.98
12-01-20 81.30 81.68 80.89 2,304,400 81.41 70.78
12-01-19 81.70 81.75 81.11 1,994,100 81.21 70.61
12-01-18 81.29 81.76 80.59 2,418,100 81.76 71.08
12-01-17 81.24 81.75 80.61 2,747,800 81.42 70.79
12-01-13 79.87 80.79 79.29 2,658,200 80.61 70.08
12-01-12 80.19 80.47 79.77 2,502,900 79.95 69.51
12-01-11 79.32 80.16 78.98 2,415,500 79.99 69.54
Date Open High Low Vol Cls adjCls
12-01-10 79.37 79.72 79.13 3,647,500 79.15 68.81
12-01-09 80.34 81.00 78.81 4,798,300 79.01 68.69
12-01-06 83.17 83.17 81.12 3,397,400 81.13 70.54
12-01-05 83.57 83.64 82.10 3,590,500 83.26 72.39
12-01-04 84.67 84.95 84.01 2,260,200 84.07 73.09
12-01-03 84.28 85.08 84.16 2,339,500 84.60 73.55
11-12-30 84.12 84.34 83.28 1,235,500 83.32 72.44
11-12-29 84.20 84.40 83.60 1,021,300 84.34 73.33
11-12-28 84.58 84.66 84.03 1,142,900 84.18 73.19
Date Open High Low Vol Cls adjCls
11-12-27 84.50 84.75 83.86 986,700 84.58 73.53
11-12-23 83.69 84.70 83.53 1,043,100 84.66 73.60
11-12-22 83.95 84.00 83.19 1,677,900 83.77 72.83
11-12-21 83.59 84.41 82.96 2,642,200 83.79 72.85
11-12-20 83.15 83.91 82.91 2,909,500 83.64 72.72
11-12-19 82.80 83.38 81.85 2,236,700 82.06 71.34
11-12-16 83.07 83.63 82.32 3,874,600 82.57 71.79
11-12-15 83.10 83.33 82.50 1,912,000 82.57 71.79
11-12-14 83.57 83.92 82.75 1,891,000 82.75 71.94
Date Open High Low Vol Cls adjCls
11-12-13 84.60 84.71 83.38 2,491,200 83.63 72.71
11-12-12 84.10 84.60 83.52 2,535,900 84.15 73.16
11-12-09 84.68 85.30 84.13 3,893,100 84.37 73.35
11-12-08 84.87 86.95 84.00 4,377,800 85.76 74.56
11-12-07 87.69 87.98 86.19 2,715,800 87.47 76.05
11-12-06 87.56 88.40 86.93 2,350,500 88.06 76.56
11-12-05 87.79 88.19 86.65 1,818,900 87.20 75.81
11-12-02 87.65 88.68 86.62 2,616,600 86.73 75.40
11-12-01 85.00 87.68 84.96 3,572,400 87.09 75.72
Date Open High Low Vol Cls adjCls
11-11-30 84.93 85.82 84.50 3,558,500 85.30 74.16
11-11-29 82.64 83.66 82.01 1,917,300 83.51 72.60
11-11-28 82.76 82.82 81.74 2,005,400 82.23 71.49
11-11-25 80.35 81.63 80.30 826,800 80.82 70.27
11-11-23 81.29 81.63 80.41 2,183,600 80.76 70.21
11-11-22 81.22 82.11 81.05 1,635,300 81.81 71.13
11-11-21 81.22 81.81 80.79 1,872,400 81.29 70.67
11-11-18 82.06 82.24 81.44 2,355,900 81.72 71.05
11-11-17 82.64 83.17 81.19 2,312,000 81.98 71.27
Date Open High Low Vol Cls adjCls
11-11-16 83.94 84.36 82.86 2,459,300 82.94 72.11
11-11-15 83.41 84.73 83.15 1,724,100 84.48 73.45
11-11-14 82.74 83.99 82.72 1,539,500 83.45 72.55
11-11-11 83.35 83.71 82.68 2,500,700 83.04 72.20
11-11-10 84.02 84.12 82.45 2,502,500 82.72 71.92
11-11-09 83.57 84.04 82.77 2,850,300 83.41 72.52
11-11-08 84.14 85.03 83.34 2,499,400 85.00 73.90
11-11-07 83.69 84.29 83.21 2,055,200 84.16 72.96
11-11-04 84.52 84.68 83.50 2,097,100 83.81 72.66
Date Open High Low Vol Cls adjCls
11-11-03 83.89 84.76 82.88 2,623,300 84.70 73.43
11-11-02 84.04 84.77 83.56 2,620,900 84.43 73.20
11-11-01 82.37 84.24 81.99 2,790,400 83.35 72.26
11-10-31 84.55 85.30 83.25 3,073,100 83.25 72.17
11-10-28 84.65 85.18 84.26 1,904,900 84.93 73.63
11-10-27 85.00 86.14 84.06 3,728,300 85.22 73.88
11-10-26 83.41 84.13 82.11 2,421,100 83.73 72.59
11-10-25 83.45 84.50 83.05 2,193,000 83.23 72.15
11-10-24 84.83 85.18 84.16 3,025,600 84.48 73.24
Date Open High Low Vol Cls adjCls
11-10-21 84.77 85.30 84.32 2,957,200 85.30 73.95
11-10-20 84.38 85.35 83.78 2,419,600 84.26 73.05
11-10-19 84.39 84.99 84.17 2,704,000 84.38 73.15
11-10-18 82.35 85.00 82.19 3,544,500 84.57 73.32
11-10-17 81.57 82.53 81.54 2,278,000 82.36 71.40
11-10-14 82.07 82.81 81.19 2,227,700 81.77 70.89
11-10-13 81.44 81.95 81.28 1,839,100 81.67 70.80
11-10-12 81.51 82.50 81.21 2,454,000 81.42 70.59
11-10-11 80.98 81.06 80.25 1,983,800 80.90 70.13
Date Open High Low Vol Cls adjCls
11-10-10 80.00 81.32 79.85 2,324,400 81.23 70.42
11-10-07 79.31 79.69 78.72 3,353,600 79.02 68.51
11-10-06 79.81 80.00 78.41 4,214,800 79.20 68.66
11-10-05 80.99 81.78 78.62 5,043,100 80.25 69.57
11-10-04 80.67 81.78 78.61 4,717,800 81.65 70.79
11-10-03 81.72 83.22 81.18 3,235,000 81.63 70.77
11-09-30 82.38 83.68 82.02 2,764,100 82.13 71.20
11-09-29 84.98 85.27 81.99 2,434,200 82.98 71.94
11-09-28 84.59 85.30 83.77 2,141,000 83.79 72.64
Date Open High Low Vol Cls adjCls
11-09-27 85.61 85.94 83.95 2,494,200 84.33 73.11
11-09-26 83.80 84.75 83.36 3,125,000 84.45 73.21
11-09-23 82.70 83.90 82.47 2,827,400 83.37 72.28
11-09-22 82.73 83.78 81.73 4,549,800 83.18 72.11
11-09-21 85.07 86.18 84.39 2,639,000 84.43 73.20
11-09-20 85.15 86.34 84.70 3,318,300 85.07 73.75
11-09-19 83.54 85.34 83.42 2,567,700 85.03 73.72
11-09-16 83.26 84.96 82.96 4,399,100 84.24 73.03
11-09-15 82.89 83.29 82.10 2,440,300 83.01 71.96
Date Open High Low Vol Cls adjCls
11-09-14 80.94 82.52 79.93 2,738,300 81.90 71.00
11-09-13 80.07 80.79 79.30 2,353,600 80.71 69.97
11-09-12 78.03 79.88 78.02 2,215,800 79.72 69.11
11-09-09 79.95 80.08 78.50 2,494,400 78.90 68.40
11-09-08 80.29 81.47 80.17 2,340,900 80.76 70.01
11-09-07 79.27 80.61 78.88 2,038,400 80.61 69.88
11-09-06 77.03 78.53 76.59 2,242,600 78.40 67.97
11-09-02 78.23 79.68 78.08 2,459,300 78.56 68.11
11-09-01 78.98 80.91 78.78 3,998,300 79.48 68.90
Date Open High Low Vol Cls adjCls
11-08-31 78.24 79.04 78.02 2,693,400 78.54 68.09
11-08-30 77.60 78.54 77.22 2,241,100 78.07 67.68
11-08-29 77.86 78.11 77.38 2,613,600 77.79 67.44
11-08-26 75.78 77.67 75.05 2,177,700 77.21 66.94
11-08-25 77.77 78.52 75.77 2,077,600 75.86 65.77
11-08-24 76.22 77.53 75.75 2,488,100 77.49 67.18
11-08-23 74.59 76.83 74.16 3,399,300 76.22 66.08
11-08-22 75.97 75.99 73.73 2,455,700 74.42 64.52
11-08-19 73.40 75.49 73.40 3,734,400 74.36 64.47
Date Open High Low Vol Cls adjCls
11-08-18 74.52 75.38 72.46 4,974,400 74.36 64.47
11-08-17 75.62 77.40 75.33 3,584,500 76.12 65.99
11-08-16 73.93 75.61 73.37 2,847,500 75.14 65.14
11-08-15 73.17 74.08 72.68 2,615,200 74.08 64.22
11-08-12 73.02 73.41 71.70 3,012,700 72.79 63.10
11-08-11 70.60 73.39 70.31 4,324,100 72.61 62.95
11-08-10 72.97 73.14 70.22 4,918,600 70.39 61.02
11-08-09 71.62 74.66 70.71 5,714,800 74.66 64.73
11-08-08 75.60 76.47 70.46 8,417,500 70.62 61.22
Date Open High Low Vol Cls adjCls
11-08-05 77.45 77.53 74.78 3,586,500 76.74 66.53
11-08-04 76.11 78.28 75.80 5,799,000 76.51 66.33
11-08-03 75.93 77.30 75.11 3,809,400 77.08 66.82
11-08-02 77.30 77.75 75.77 3,445,100 75.83 65.53
11-08-01 79.32 79.35 77.06 2,554,400 77.71 67.16
11-07-29 77.50 78.92 77.19 2,434,000 78.25 67.62
11-07-28 78.39 79.32 78.25 1,985,600 78.33 67.69
11-07-27 80.06 80.29 78.33 2,309,200 78.39 67.74
11-07-26 80.96 81.57 80.42 1,127,100 80.55 69.61
Date Open High Low Vol Cls adjCls
11-07-25 81.20 81.59 81.06 1,174,200 81.16 70.14
11-07-22 81.67 81.83 81.15 991,500 81.67 70.58
11-07-21 80.87 82.12 80.67 1,729,600 81.52 70.45
11-07-20 80.82 80.88 79.85 1,562,400 80.69 69.73
11-07-19 79.76 80.95 79.70 1,839,400 80.81 69.84
11-07-18 79.53 79.81 78.81 1,486,900 79.11 68.37
11-07-15 80.36 80.57 79.40 2,212,200 79.86 69.01
11-07-14 80.87 81.47 80.13 1,558,500 80.33 69.42
11-07-13 80.99 81.56 80.31 1,448,500 80.84 69.86
Date Open High Low Vol Cls adjCls
11-07-12 80.89 81.76 80.65 1,725,100 80.71 69.75
11-07-11 80.68 81.08 80.44 1,590,300 80.68 69.72
11-07-08 81.59 82.00 80.91 1,992,300 81.41 70.35
11-07-07 83.20 83.45 81.61 3,197,400 82.06 70.92
11-07-06 81.37 82.94 81.37 2,155,600 82.64 71.42
11-07-05 81.69 81.95 80.97 1,860,800 81.29 70.25
11-07-01 81.50 81.70 81.04 2,087,500 81.54 70.47
11-06-30 80.27 81.34 79.98 2,410,500 81.24 70.21
11-06-29 80.20 80.68 79.88 2,262,000 80.03 69.16
Date Open High Low Vol Cls adjCls
11-06-28 79.99 80.17 79.63 1,786,600 79.99 69.13
11-06-27 78.95 80.06 78.92 1,841,200 79.85 69.01
11-06-24 81.13 81.13 79.13 2,462,600 79.13 68.38
11-06-23 79.75 80.59 79.32 2,315,900 80.40 69.48
11-06-22 81.10 81.36 80.50 1,545,700 80.52 69.58
11-06-21 81.39 81.44 80.54 2,242,000 81.39 70.34
11-06-20 79.71 81.30 79.64 2,178,600 81.25 70.22
11-06-17 79.98 80.66 79.23 4,217,400 79.63 68.82
11-06-16 77.88 78.91 77.75 2,191,800 78.85 68.14
Date Open High Low Vol Cls adjCls
11-06-15 78.55 78.96 77.74 1,765,800 77.93 67.35
11-06-14 79.14 79.42 78.80 1,746,900 79.24 68.48
11-06-13 78.18 79.02 78.05 1,381,100 78.45 67.80
11-06-10 79.10 79.28 78.23 2,121,900 78.30 67.67
11-06-09 79.00 79.70 78.64 1,843,700 79.03 68.30
11-06-08 78.37 79.66 78.25 2,517,700 78.93 68.21
11-06-07 78.08 78.95 77.83 2,467,000 78.36 67.72
11-06-06 77.55 78.15 77.31 2,496,700 77.69 67.14
11-06-03 78.60 78.85 77.76 3,377,400 77.81 67.24
Date Open High Low Vol Cls adjCls
11-06-02 80.83 80.86 78.97 4,003,400 79.00 68.27
11-06-01 82.34 82.51 80.14 2,708,800 80.21 69.32
11-05-31 81.94 82.50 81.66 2,230,300 82.48 71.28
11-05-27 80.93 81.81 80.81 1,736,000 81.53 70.46
11-05-26 80.06 80.92 79.61 2,353,600 80.81 69.84
11-05-25 80.33 80.77 79.14 5,232,000 80.32 69.41
11-05-24 82.97 82.97 81.27 3,623,100 81.35 70.30
11-05-23 82.62 83.28 82.28 2,400,000 82.64 71.42
11-05-20 83.77 83.95 82.31 2,223,400 83.40 72.07
Date Open High Low Vol Cls adjCls
11-05-19 83.34 83.90 83.10 1,137,300 83.86 72.47
11-05-18 82.63 83.37 82.05 1,630,900 83.24 71.94
11-05-17 82.17 82.88 82.05 1,538,300 82.71 71.48
11-05-16 82.55 82.65 82.10 1,768,100 82.31 71.13
11-05-13 83.27 83.59 82.57 2,215,700 82.72 71.49
11-05-12 81.73 83.40 81.49 2,500,000 83.32 72.00
11-05-11 82.03 82.27 81.19 1,600,000 81.70 70.60
11-05-10 81.68 82.70 81.55 2,069,300 82.23 70.85
11-05-09 80.47 81.50 80.33 1,519,700 81.40 70.14
Date Open High Low Vol Cls adjCls
11-05-06 80.44 80.82 80.07 2,214,700 80.45 69.32
11-05-05 80.05 80.92 79.37 3,300,000 79.61 68.60
11-05-04 80.27 80.92 80.11 2,187,700 80.14 69.05
11-05-03 80.92 81.16 80.13 2,700,000 80.51 69.37
11-05-02 81.21 81.28 80.56 2,154,800 81.04 69.83
11-04-29 81.18 81.49 80.54 6,513,700 80.89 69.70
11-04-28 80.93 81.50 80.86 2,500,000 81.46 70.19
11-04-27 80.31 81.29 80.17 3,069,400 81.10 69.88
11-04-26 78.94 80.00 78.35 2,800,000 79.78 68.74
Date Open High Low Vol Cls adjCls
11-04-25 78.64 78.87 78.36 1,610,300 78.66 67.78
11-04-21 78.65 78.96 78.05 1,790,700 78.87 67.96
11-04-20 77.51 78.67 77.40 2,477,700 78.56 67.69
11-04-19 77.08 77.15 76.46 1,794,500 76.71 66.10
11-04-18 76.00 77.06 76.00 1,641,500 76.90 66.26
11-04-15 76.34 77.03 76.24 2,137,000 76.97 66.32
11-04-14 75.96 76.47 75.66 1,590,700 76.34 65.78
11-04-13 76.74 76.74 75.96 1,285,900 76.41 65.84
11-04-12 75.75 76.84 75.74 2,108,000 76.45 65.87
Date Open High Low Vol Cls adjCls
11-04-11 76.16 76.62 75.67 2,423,900 76.20 65.66
11-04-08 77.17 77.29 76.21 2,933,400 76.41 65.84
11-04-07 76.37 78.46 76.34 5,923,000 77.82 67.06
11-04-06 75.31 75.94 74.75 1,980,700 74.99 64.62
11-04-05 74.35 75.82 74.35 3,386,300 74.93 64.56
11-04-04 74.62 74.88 73.94 1,287,100 74.17 63.91
11-04-01 73.16 74.33 73.14 2,474,600 74.25 63.98
11-03-31 72.56 73.46 72.08 2,323,500 73.32 63.18
11-03-30 72.27 72.98 72.27 1,769,700 72.81 62.74
Date Open High Low Vol Cls adjCls
11-03-29 71.24 71.95 70.78 1,334,600 71.90 61.95
11-03-28 71.49 71.81 70.99 1,328,200 71.26 61.40
11-03-25 72.24 72.37 71.41 2,122,100 71.46 61.57
11-03-24 71.19 72.33 71.10 2,118,700 72.11 62.13
11-03-23 71.49 71.54 70.40 2,494,900 70.92 61.11
11-03-22 71.06 71.89 70.92 1,929,300 71.55 61.65
11-03-21 71.11 71.19 70.37 2,553,200 71.04 61.21
11-03-18 71.03 71.23 70.15 4,766,800 70.66 60.89
11-03-17 70.46 70.99 70.08 2,346,600 70.46 60.71
Date Open High Low Vol Cls adjCls
11-03-16 71.14 71.19 69.54 3,980,200 69.76 60.11
11-03-15 70.76 71.97 70.66 2,542,200 71.56 61.66
11-03-14 72.25 72.47 71.54 2,217,400 71.84 61.90
11-03-11 73.09 73.62 72.54 2,068,600 72.55 62.51
11-03-10 73.51 74.18 73.12 2,372,300 73.38 63.23
11-03-09 73.48 74.25 73.08 1,926,400 74.16 63.90
11-03-08 72.09 74.06 72.09 2,615,800 73.62 63.44
11-03-07 72.99 72.99 72.03 3,105,000 72.19 62.20
11-03-04 72.50 72.86 72.21 2,678,000 72.81 62.74
Date Open High Low Vol Cls adjCls
11-03-03 72.25 72.60 71.62 2,985,400 72.49 62.46
11-03-02 73.50 73.77 70.86 6,197,500 71.76 61.83
11-03-01 75.11 75.39 73.43 3,507,200 73.62 63.44
11-02-28 73.93 74.95 73.85 3,306,600 74.79 64.44
11-02-25 73.25 74.03 73.24 1,818,100 73.57 63.39
11-02-24 72.79 73.53 72.30 1,848,000 72.98 62.88
11-02-23 73.80 73.80 72.41 2,783,600 72.84 62.76
11-02-22 75.11 75.41 73.84 2,115,700 73.89 63.67
11-02-18 74.82 75.48 74.30 2,130,900 75.43 65.00
Date Open High Low Vol Cls adjCls
11-02-17 74.28 75.01 74.06 1,360,100 74.84 64.49
11-02-16 74.51 75.10 74.40 1,435,000 74.96 64.59
11-02-15 74.35 74.54 74.12 1,460,200 74.33 64.05
11-02-14 75.05 75.11 74.52 1,220,000 74.66 64.33
11-02-11 74.06 75.06 74.06 1,678,200 75.04 64.66
11-02-10 74.44 74.65 73.94 1,938,600 74.55 64.24
11-02-09 74.36 74.77 74.12 1,746,000 74.67 64.34
11-02-08 74.23 74.82 74.12 1,771,400 74.80 64.28
11-02-07 73.96 74.28 73.62 2,447,000 74.25 63.80
Date Open High Low Vol Cls adjCls
11-02-04 74.12 74.42 73.47 1,874,300 74.13 63.70
11-02-03 71.77 74.24 71.77 3,780,100 74.03 63.61
11-02-02 72.15 72.48 70.54 4,454,800 70.85 60.88
11-02-01 72.22 72.63 71.90 1,997,700 72.43 62.24
11-01-31 72.24 72.43 71.61 2,309,000 71.84 61.73
11-01-28 73.33 73.58 71.75 2,426,000 71.93 61.81
11-01-27 72.84 73.70 72.76 2,854,500 73.12 62.83
11-01-26 72.47 72.98 72.22 2,093,700 72.62 62.40
11-01-25 72.51 72.61 71.71 2,820,000 72.46 62.27
Date Open High Low Vol Cls adjCls
11-01-24 72.86 72.89 72.39 2,212,600 72.62 62.40
11-01-21 72.48 72.96 72.34 2,182,900 72.77 62.53
11-01-20 71.79 72.93 71.79 2,306,800 72.36 62.18
11-01-19 72.38 72.49 71.86 2,310,500 72.07 61.93
11-01-18 72.54 72.91 72.28 2,416,600 72.60 62.39
11-01-14 71.35 72.52 71.21 2,454,700 72.51 62.31
11-01-13 71.32 71.75 71.25 1,923,100 71.60 61.53
11-01-12 71.20 71.68 71.11 1,629,900 71.49 61.43
11-01-11 70.55 71.25 70.32 2,065,500 71.07 61.07
Date Open High Low Vol Cls adjCls
11-01-10 70.28 70.60 70.02 2,073,200 70.48 60.56
11-01-07 70.95 71.19 70.45 2,342,700 70.65 60.71
11-01-06 70.36 71.25 70.01 3,280,400 70.65 60.71
11-01-05 71.99 72.10 70.90 4,270,100 70.99 61.00
11-01-04 72.53 72.53 71.76 3,966,700 72.33 62.15
11-01-03 72.75 73.45 72.39 3,405,500 72.47 62.27
10-12-31 72.69 72.99 72.19 1,304,200 72.21 62.05
10-12-30 72.71 72.97 72.61 1,424,800 72.85 62.60
10-12-29 72.89 73.16 72.57 1,526,400 72.70 62.47
Date Open High Low Vol Cls adjCls
10-12-28 72.23 72.87 72.14 1,974,500 72.71 62.48
10-12-27 71.88 72.27 71.72 1,155,800 72.08 61.94
10-12-23 72.16 72.45 71.94 1,379,400 72.24 62.08
10-12-22 72.33 72.54 72.00 1,947,900 72.27 62.10
10-12-21 72.57 72.77 72.26 2,200,500 72.32 62.15
10-12-20 71.89 72.55 71.76 2,631,800 72.31 62.14
10-12-17 71.93 72.44 71.70 6,457,100 71.84 61.73
10-12-16 71.05 72.23 71.01 3,449,700 72.12 61.97
10-12-15 71.01 71.45 70.89 3,522,600 71.05 61.05
Date Open High Low Vol Cls adjCls
10-12-14 70.70 71.54 70.60 2,682,500 71.21 61.19
10-12-13 71.13 71.49 70.53 5,797,100 70.74 60.79
10-12-10 70.75 71.28 70.62 3,555,900 71.25 61.23
10-12-09 69.70 71.13 69.28 6,777,000 71.02 61.03
10-12-08 69.38 69.71 68.53 3,691,400 69.25 59.51
10-12-07 69.70 70.06 69.12 5,115,400 69.64 59.84
10-12-06 68.33 69.41 68.33 3,366,000 69.19 59.46
10-12-03 68.87 69.26 68.24 3,092,300 68.39 58.77
10-12-02 68.52 69.11 68.13 3,288,800 69.01 59.30
Date Open High Low Vol Cls adjCls
10-12-01 68.21 68.80 68.01 3,038,100 68.31 58.70
10-11-30 66.59 67.92 66.51 3,305,000 67.61 58.10
10-11-29 66.90 67.00 66.33 2,350,200 66.97 57.55
10-11-26 67.11 67.47 67.03 952,900 67.22 57.76
10-11-24 67.17 68.00 67.17 2,688,000 67.54 58.04
10-11-23 66.97 67.07 66.27 2,985,800 66.90 57.49
10-11-22 66.27 67.34 66.18 2,827,200 67.26 57.80
10-11-19 66.26 66.72 66.12 2,710,300 66.56 57.20
10-11-18 67.25 67.49 66.32 3,671,100 66.41 57.07
Date Open High Low Vol Cls adjCls
10-11-17 66.02 67.13 66.02 5,484,600 67.02 57.59
10-11-16 65.19 66.40 64.57 6,198,600 65.74 56.49
10-11-15 65.45 65.99 65.40 2,949,000 65.48 56.27
10-11-12 64.88 65.70 64.65 3,703,200 65.20 56.03
10-11-11 64.10 65.42 63.91 3,798,400 65.35 56.16
10-11-10 64.02 64.50 63.94 2,680,800 64.45 55.38
10-11-09 64.70 64.78 63.96 2,600,000 64.22 55.18
10-11-08 64.86 64.87 64.24 2,613,500 64.81 55.69
10-11-05 65.53 66.04 65.23 3,039,900 65.40 56.20
Date Open High Low Vol Cls adjCls
10-11-04 63.89 65.63 63.89 5,801,500 65.48 56.27
10-11-03 63.53 63.86 62.71 4,080,900 63.16 54.27
10-11-02 63.55 64.18 63.35 2,988,400 63.72 54.76
10-11-01 63.05 63.62 62.78 2,790,600 63.28 54.38
10-10-29 62.61 62.90 62.52 2,350,900 62.77 53.94
10-10-28 63.06 63.25 62.50 2,385,400 62.80 53.96
10-10-27 63.38 63.38 62.51 3,378,700 62.98 54.12
10-10-26 63.52 64.19 63.44 2,826,200 63.68 54.54
10-10-25 64.12 64.77 64.01 2,764,000 64.11 54.91
Date Open High Low Vol Cls adjCls
10-10-22 63.84 64.10 63.22 2,406,400 64.03 54.84
10-10-21 62.56 63.89 62.54 4,190,700 63.60 54.48
10-10-20 62.35 63.07 62.25 2,785,800 62.61 53.63
10-10-19 62.66 63.14 61.90 3,970,600 62.21 53.29
10-10-18 63.42 63.81 63.13 2,417,000 63.21 54.14
10-10-15 63.46 63.77 63.21 4,033,400 63.70 54.56
10-10-14 63.12 63.86 62.91 4,214,500 63.18 54.12
10-10-13 63.20 63.96 63.00 5,006,500 63.36 54.27
10-10-12 64.03 64.09 63.31 4,454,400 63.34 54.25
Date Open High Low Vol Cls adjCls
10-10-11 63.39 64.49 63.28 2,584,800 64.32 55.09
10-10-08 64.40 64.95 63.94 5,632,000 64.29 55.07
10-10-07 65.22 65.27 64.43 5,048,000 65.26 55.90
10-10-06 63.00 65.46 62.81 11,502,200 65.41 56.03
10-10-05 65.00 65.00 64.33 5,698,600 64.66 55.38
10-10-04 65.06 65.24 64.53 4,502,900 64.56 55.30
10-10-01 64.92 65.25 64.50 4,037,200 65.05 55.72
10-09-30 64.87 65.00 64.07 4,090,300 64.49 55.24
10-09-29 64.93 65.22 64.39 3,585,200 64.67 55.39
Date Open High Low Vol Cls adjCls
10-09-28 63.86 65.11 63.69 5,453,500 65.00 55.68
10-09-27 63.82 64.14 63.63 4,704,400 63.73 54.59
10-09-24 63.00 64.31 62.78 4,481,600 64.05 54.86
10-09-23 62.05 62.82 61.88 3,399,200 62.50 53.53
10-09-22 61.52 62.45 61.52 4,806,500 62.33 53.39
10-09-21 61.21 61.53 60.86 3,198,500 61.27 52.48
10-09-20 61.51 61.78 60.97 3,472,500 61.28 52.49
10-09-17 61.50 61.50 60.95 3,495,800 61.29 52.50
10-09-16 61.16 61.33 60.82 2,230,600 61.24 52.45
Date Open High Low Vol Cls adjCls
10-09-15 61.04 61.27 60.91 3,523,100 61.19 52.41
10-09-14 60.00 61.21 59.94 4,134,800 61.04 52.28
10-09-13 59.82 60.23 59.41 3,107,800 60.05 51.44
10-09-10 59.30 59.79 59.14 2,608,600 59.54 51.00
10-09-09 59.50 59.51 58.83 2,622,900 58.94 50.48
10-09-08 59.37 59.42 58.80 3,412,700 59.21 50.72
10-09-07 58.25 59.00 58.20 2,598,500 58.64 50.23
10-09-03 59.05 59.05 58.19 2,779,400 58.57 50.17
10-09-02 58.41 58.83 57.65 5,011,300 58.59 50.18
Date Open High Low Vol Cls adjCls
10-09-01 56.93 57.89 56.76 3,966,400 57.79 49.50
10-08-31 55.86 57.06 55.74 4,358,700 56.50 48.39
10-08-30 56.21 56.85 56.07 2,843,100 56.07 48.03
10-08-27 56.39 56.53 55.41 4,254,700 56.19 48.13
10-08-26 57.13 57.15 56.15 3,854,500 56.28 48.21
10-08-25 55.37 57.40 55.20 5,946,600 57.07 48.88
10-08-24 54.52 55.67 54.05 6,658,600 55.60 47.62
10-08-23 55.33 55.65 54.85 2,407,500 54.90 47.02
10-08-20 54.73 55.12 54.48 2,896,200 55.04 47.14
Date Open High Low Vol Cls adjCls
10-08-19 55.44 55.63 54.61 2,946,200 55.01 47.12
10-08-18 55.25 55.99 54.99 2,909,200 55.68 47.69
10-08-17 55.51 56.29 55.38 2,641,600 55.83 47.82
10-08-16 55.14 55.50 55.00 2,395,400 55.37 47.43
10-08-13 55.41 55.71 55.06 2,270,600 55.31 47.38
10-08-12 55.49 55.96 55.37 3,269,000 55.67 47.68
10-08-11 56.51 56.62 55.81 2,847,500 55.87 47.85
10-08-10 56.79 57.31 56.63 2,433,600 56.98 48.81
10-08-09 56.55 57.49 56.54 2,391,800 57.16 48.96
Date Open High Low Vol Cls adjCls
10-08-06 56.25 56.64 55.76 3,030,000 56.54 48.43
10-08-05 56.74 56.74 55.86 4,358,300 56.46 48.36
10-08-04 56.49 57.61 56.24 4,364,600 57.40 49.17
10-08-03 56.62 56.91 56.38 3,246,800 56.55 48.26
10-08-02 57.06 57.34 56.76 3,588,100 56.84 48.51
10-07-30 55.71 56.89 55.71 2,973,900 56.71 48.40
10-07-29 56.74 57.00 55.77 3,439,800 56.21 47.97
10-07-28 57.22 57.40 56.41 3,077,800 56.51 48.23
10-07-27 56.49 57.36 56.39 6,930,000 57.21 48.83
Date Open High Low Vol Cls adjCls
10-07-26 55.79 56.00 55.45 3,494,400 55.71 47.54
10-07-23 55.00 56.00 54.78 4,905,800 55.95 47.75
10-07-22 54.09 55.08 53.84 5,284,100 54.90 46.85
10-07-21 55.07 55.10 53.49 4,973,800 53.61 45.75
10-07-20 54.37 55.09 54.11 6,343,500 55.09 47.02
10-07-19 55.13 55.29 54.60 3,575,000 54.82 46.79
10-07-16 56.59 56.60 54.95 5,020,200 54.98 46.92
10-07-15 56.37 56.59 55.85 2,949,400 56.55 48.26
10-07-14 56.39 56.40 55.87 3,428,200 56.35 48.09
Date Open High Low Vol Cls adjCls
10-07-13 56.15 56.75 56.15 3,207,300 56.51 48.23
10-07-12 56.05 56.43 55.73 2,644,600 55.93 47.73
10-07-09 56.29 56.29 55.60 3,895,600 56.19 47.95
10-07-08 54.78 55.79 54.52 7,592,700 55.71 47.54
10-07-07 53.76 54.33 53.41 4,813,000 54.29 46.33
10-07-06 54.69 54.71 53.51 3,364,700 54.00 46.09
10-07-02 55.18 55.18 53.76 3,385,200 54.23 46.28
10-07-01 54.73 55.16 54.22 5,376,600 54.90 46.85
10-06-30 55.52 55.67 54.69 4,609,600 54.83 46.79
Date Open High Low Vol Cls adjCls
10-06-29 56.18 56.37 55.39 4,298,400 55.63 47.48
10-06-28 56.59 57.20 56.22 3,043,600 56.65 48.35
10-06-25 56.17 56.86 55.87 4,488,900 56.44 48.17
10-06-24 57.17 57.45 56.00 3,772,600 56.22 47.98
10-06-23 57.59 57.68 57.02 2,541,200 57.44 49.02
10-06-22 57.99 58.31 57.54 2,716,300 57.61 49.17
10-06-21 58.50 58.70 57.55 2,795,600 57.78 49.31
10-06-18 58.50 58.73 58.05 3,657,100 58.21 49.68
10-06-17 58.59 58.72 57.99 2,829,000 58.58 49.99
Date Open High Low Vol Cls adjCls
10-06-16 58.47 58.89 58.12 2,876,900 58.34 49.79
10-06-15 57.93 59.18 57.92 5,099,900 59.16 50.49
10-06-14 57.64 57.90 57.30 2,510,800 57.52 49.09
10-06-11 57.18 57.65 57.00 3,093,000 57.52 49.09
10-06-10 57.82 58.06 57.30 3,270,300 57.65 49.20
10-06-09 56.68 57.75 56.58 4,926,900 57.40 48.99
10-06-08 55.69 56.72 55.55 3,726,500 56.66 48.36
10-06-07 56.01 56.62 55.76 3,414,800 55.85 47.66
10-06-04 57.45 57.45 56.01 5,499,000 56.17 47.94
Date Open High Low Vol Cls adjCls
10-06-03 58.23 59.16 57.30 7,219,000 57.93 49.44
10-06-02 58.34 58.98 57.95 3,898,900 58.95 50.31
10-06-01 58.18 58.85 57.73 3,200,400 57.98 49.48
10-05-28 58.79 58.92 58.02 3,501,100 58.25 49.71
10-05-27 57.34 59.26 57.04 8,764,500 58.74 50.13
10-05-26 56.60 56.70 55.71 6,146,600 55.98 47.78
10-05-25 55.96 56.50 55.39 6,120,300 56.50 48.22
10-05-24 57.18 57.41 56.68 3,376,800 56.76 48.44
10-05-21 55.93 57.73 55.79 5,966,100 57.44 49.02
Date Open High Low Vol Cls adjCls
10-05-20 57.00 57.52 56.55 6,755,600 56.59 48.30
10-05-19 57.49 58.48 57.49 4,350,200 57.77 49.30
10-05-18 58.64 58.99 57.68 4,308,800 57.78 49.31
10-05-17 57.82 58.44 57.53 4,129,100 58.35 49.80
10-05-14 57.27 58.12 57.21 4,890,500 57.74 49.28
10-05-13 57.81 58.49 57.60 5,007,700 57.67 49.22
10-05-12 58.06 58.19 57.66 4,151,100 57.88 49.40
10-05-11 57.40 58.30 57.33 5,442,100 57.94 49.45
10-05-10 58.62 58.99 57.10 8,378,900 57.52 49.09
Date Open High Low Vol Cls adjCls
10-05-07 57.86 58.70 56.83 9,286,700 57.31 48.91
10-05-06 58.95 59.11 55.00 11,175,500 58.03 49.52
10-05-05 59.75 60.83 59.72 6,438,700 60.36 51.51
10-05-04 58.83 60.37 58.31 6,046,200 59.88 50.93
10-05-03 59.03 59.50 58.90 4,051,400 59.31 50.44
10-04-30 59.13 59.68 59.02 4,960,700 59.08 50.25
10-04-29 59.01 59.45 58.92 2,883,800 59.35 50.48
10-04-28 59.30 59.49 58.74 3,462,400 58.85 50.05
10-04-27 60.25 60.25 59.11 3,948,900 59.17 50.32
Date Open High Low Vol Cls adjCls
10-04-26 60.20 60.30 60.01 2,874,600 60.07 51.09
10-04-23 60.07 60.48 60.00 4,017,400 60.20 51.20
10-04-22 59.23 60.41 59.12 3,929,700 60.22 51.22
10-04-21 59.40 59.56 59.04 3,033,200 59.51 50.61
10-04-20 59.70 59.92 59.33 3,703,300 59.49 50.60
10-04-19 59.29 59.53 58.61 4,040,700 59.47 50.58
10-04-16 58.96 59.52 58.93 5,443,700 59.19 50.34
10-04-15 59.41 59.44 58.90 5,754,400 59.03 50.21
10-04-14 59.79 59.87 58.94 6,763,100 59.62 50.71
Date Open High Low Vol Cls adjCls
10-04-13 60.22 60.55 59.76 4,191,400 59.89 50.94
10-04-12 60.89 61.21 60.26 4,550,700 60.35 51.33
10-04-09 61.04 61.41 60.92 2,804,500 61.21 52.06
10-04-08 61.60 61.62 60.82 4,471,500 60.98 51.86
10-04-07 61.65 61.96 61.50 3,897,200 61.72 52.49
10-04-06 61.05 61.85 60.75 3,589,100 61.74 52.51
10-04-05 60.33 60.87 60.00 2,146,100 60.82 51.73
10-04-01 59.73 60.30 59.71 2,638,300 60.14 51.15
10-03-31 60.06 60.11 59.68 2,548,200 59.71 50.78
Date Open High Low Vol Cls adjCls
10-03-30 60.27 60.50 60.04 2,121,500 60.17 51.18
10-03-29 60.14 60.43 59.96 2,375,500 60.14 51.15
10-03-26 60.25 60.42 59.91 2,302,000 60.13 51.14
10-03-25 60.42 60.42 60.01 2,591,500 60.05 51.07
10-03-24 60.54 60.74 60.02 2,910,000 60.07 51.09
10-03-23 60.76 60.89 60.36 2,937,800 60.76 51.68
10-03-22 60.54 61.09 60.43 2,369,000 60.88 51.78
10-03-19 61.38 61.50 60.49 4,687,500 60.72 51.64
10-03-18 61.00 61.43 60.92 3,156,200 61.27 52.11
Date Open High Low Vol Cls adjCls
10-03-17 60.96 61.46 60.90 3,115,300 61.33 52.16
10-03-16 60.71 60.96 60.59 2,480,600 60.91 51.80
10-03-15 60.07 60.62 60.05 2,584,700 60.55 51.50
10-03-12 59.88 60.48 59.81 3,938,700 60.17 51.18
10-03-11 59.78 60.06 59.77 3,957,200 59.90 50.95
10-03-10 60.21 60.41 59.76 3,248,400 59.84 50.89
10-03-09 60.38 60.57 60.04 3,187,000 60.13 51.14
10-03-08 60.54 61.00 60.52 3,020,400 60.67 51.60
10-03-05 60.85 60.97 60.50 3,514,800 60.68 51.61
Date Open High Low Vol Cls adjCls
10-03-04 60.75 61.16 60.48 3,286,100 60.80 51.71
10-03-03 59.75 61.58 59.64 10,153,500 60.68 51.61
10-03-02 62.12 62.12 61.20 4,126,100 61.38 52.20
10-03-01 61.00 62.11 60.68 4,031,100 61.65 52.43
10-02-26 61.36 61.47 60.78 3,681,600 60.97 51.86
10-02-25 60.29 61.52 60.21 3,534,000 61.40 52.22
10-02-24 60.80 61.22 60.61 2,908,200 60.86 51.76
10-02-23 60.64 60.92 60.41 3,081,200 60.51 51.46
10-02-22 61.40 61.45 60.69 3,004,300 60.79 51.70
Date Open High Low Vol Cls adjCls
10-02-19 60.73 61.36 60.66 2,510,100 61.14 52.00
10-02-18 60.93 61.13 60.58 2,275,200 60.96 51.85
10-02-17 60.79 61.30 60.74 2,663,100 61.05 51.92
10-02-16 59.62 60.85 59.30 4,052,300 60.67 51.60
10-02-12 59.19 59.42 58.95 4,337,600 59.28 50.42
10-02-11 58.86 59.78 58.67 4,030,800 59.67 50.75
10-02-10 58.66 59.32 58.38 4,520,500 59.15 50.31
10-02-09 58.80 59.00 58.20 3,486,900 58.76 49.82
10-02-08 58.27 58.78 58.13 3,319,800 58.14 49.30
Date Open High Low Vol Cls adjCls
10-02-05 58.59 58.90 58.07 4,793,600 58.58 49.67
10-02-04 58.17 58.94 58.10 5,962,700 58.52 49.62
10-02-03 58.59 58.95 58.38 5,269,100 58.42 49.53
10-02-02 58.00 58.88 57.60 5,231,500 58.77 49.83
10-02-01 57.80 57.92 57.36 4,295,300 57.91 49.10
10-01-29 57.59 58.54 57.40 5,413,900 57.43 48.70
10-01-28 57.59 57.82 57.06 3,197,000 57.35 48.63
10-01-27 57.71 58.04 57.28 3,776,200 57.53 48.78
10-01-26 57.20 58.48 57.14 3,530,500 57.93 49.12
Date Open High Low Vol Cls adjCls
10-01-25 57.35 57.82 56.75 2,690,600 57.55 48.80
10-01-22 57.40 57.96 57.04 4,220,600 57.07 48.39
10-01-21 58.13 58.60 57.35 3,456,800 57.52 48.77
10-01-20 58.48 58.68 57.62 4,484,600 58.27 49.41
10-01-19 59.17 59.28 58.79 2,558,200 58.95 49.98
10-01-15 58.99 58.99 58.43 3,081,700 58.79 49.85
10-01-14 59.12 59.25 58.71 2,145,700 58.72 49.79
10-01-13 59.11 59.59 58.94 2,051,500 59.40 50.37
10-01-12 59.23 59.39 58.72 2,113,300 59.03 50.05
Date Open High Low Vol Cls adjCls
10-01-11 59.21 59.42 59.00 1,830,400 59.35 50.32
10-01-08 59.47 59.61 59.10 2,348,300 59.28 50.26
10-01-07 60.08 60.44 59.26 4,527,600 59.71 50.63
10-01-06 59.07 60.05 59.00 3,722,900 60.00 50.87
10-01-05 59.26 59.42 58.84 2,775,800 59.23 50.22
10-01-04 59.13 60.07 59.13 3,280,200 59.41 50.37
09-12-31 60.24 60.30 59.11 1,862,900 59.17 50.17
09-12-30 60.13 60.49 59.87 1,678,500 60.05 50.92
09-12-29 60.49 60.69 60.20 1,794,500 60.26 51.09
Date Open High Low Vol Cls adjCls
09-12-28 60.40 60.75 60.33 1,748,300 60.56 51.35
09-12-24 60.29 60.60 60.09 1,681,400 60.40 51.21
09-12-23 59.60 60.31 59.60 2,945,700 60.07 50.93
09-12-22 59.03 59.80 59.03 3,026,200 59.57 50.51
09-12-21 58.78 59.55 58.64 2,114,000 59.27 50.26
09-12-18 58.03 58.46 57.52 4,540,800 58.43 49.54
09-12-17 58.53 58.58 57.80 2,876,800 57.80 49.01
09-12-16 59.15 59.50 58.72 2,859,300 58.77 49.83
09-12-15 59.42 59.47 58.86 2,794,900 58.98 50.01
Date Open High Low Vol Cls adjCls
09-12-14 59.57 59.72 59.17 2,174,900 59.47 50.43
09-12-11 59.04 59.49 58.97 3,197,100 59.32 50.30
09-12-10 59.15 59.36 58.23 5,576,500 58.76 49.82
09-12-09 58.71 59.00 58.10 3,745,600 58.66 49.74
09-12-08 58.85 58.96 58.00 3,853,300 58.75 49.81
09-12-07 59.13 59.74 59.05 2,422,400 59.35 50.32
09-12-04 59.40 59.99 58.67 4,936,000 59.19 50.19
09-12-03 59.40 59.57 58.90 8,326,000 59.02 50.04
09-12-02 60.65 61.15 60.29 4,316,200 60.87 51.61
Date Open High Low Vol Cls adjCls
09-12-01 60.13 60.79 60.10 4,418,600 60.73 51.49
09-11-30 60.15 60.29 59.41 3,399,200 59.91 50.80
09-11-27 59.50 60.51 59.20 1,483,300 60.03 50.90
09-11-25 60.40 60.99 60.40 2,469,800 60.89 51.63
09-11-24 60.81 60.83 60.33 2,578,000 60.51 51.31
09-11-23 60.10 60.86 59.93 2,750,600 60.57 51.36
09-11-20 60.26 60.84 59.80 2,696,400 60.06 50.93
09-11-19 60.36 60.59 59.78 2,240,800 60.48 51.28
09-11-18 60.38 60.83 59.67 3,116,900 60.77 51.53
Date Open High Low Vol Cls adjCls
09-11-17 61.06 61.23 60.22 3,307,500 60.62 51.40
09-11-16 60.79 61.25 60.50 3,266,400 61.12 51.82
09-11-13 60.35 60.63 59.96 2,466,200 60.47 51.27
09-11-12 60.16 60.65 60.00 3,690,500 60.12 50.98
09-11-11 60.46 60.69 59.78 3,156,500 60.40 51.21
09-11-10 59.92 60.40 59.52 3,078,600 60.04 50.91
09-11-09 58.96 60.46 58.96 3,698,200 60.44 51.25
09-11-06 59.15 59.66 58.80 2,749,300 59.41 50.37
09-11-05 58.11 59.49 57.98 4,668,700 59.41 50.37
Date Open High Low Vol Cls adjCls
09-11-04 57.68 59.27 57.68 4,756,800 58.81 49.87
09-11-03 57.55 58.37 57.31 4,122,300 57.65 48.88
09-11-02 56.85 57.88 56.76 3,884,000 57.75 48.97
09-10-30 57.73 57.95 56.81 3,902,700 56.85 48.20
09-10-29 57.31 57.94 56.76 3,940,900 57.92 49.11
09-10-28 57.05 57.50 56.72 3,027,100 56.72 48.09
09-10-27 57.61 57.82 56.77 2,876,800 57.15 48.46
09-10-26 57.69 58.36 57.52 2,766,600 57.65 48.88
09-10-23 58.08 58.43 57.56 2,152,500 57.81 49.02
Date Open High Low Vol Cls adjCls
09-10-22 57.76 58.49 57.57 2,917,600 58.27 49.41
09-10-21 58.76 59.25 57.71 4,153,300 57.71 48.93
09-10-20 59.26 59.27 58.42 3,384,300 59.09 49.95
09-10-19 58.82 59.35 58.36 3,502,500 59.23 50.07
09-10-16 58.85 58.90 58.12 3,230,700 58.48 49.43
09-10-15 58.39 59.04 58.39 2,879,900 58.97 49.85
09-10-14 59.00 59.00 58.44 3,461,400 58.77 49.68
09-10-13 57.90 58.87 57.75 4,733,900 58.48 49.43
09-10-12 58.38 58.83 57.76 2,915,700 58.03 49.05
Date Open High Low Vol Cls adjCls
09-10-09 58.20 58.69 57.72 5,751,900 58.64 49.57
09-10-08 59.28 59.38 58.39 5,025,900 58.63 49.56
09-10-07 59.76 60.30 58.86 11,117,300 59.00 49.87
09-10-06 57.02 58.37 57.02 5,865,700 57.93 48.97
09-10-05 56.59 57.25 56.30 4,480,100 56.88 48.08
09-10-02 55.92 56.68 55.73 5,760,800 56.47 47.74
09-10-01 56.15 56.69 55.40 5,097,900 55.69 47.08
09-09-30 57.12 57.44 55.98 12,235,900 56.38 47.66
09-09-29 56.56 56.93 56.25 4,939,600 56.49 47.75
Date Open High Low Vol Cls adjCls
09-09-28 56.50 56.66 56.31 4,786,200 56.56 47.81
09-09-25 57.72 57.72 56.00 6,137,100 56.28 47.57
09-09-24 58.03 58.24 57.07 3,389,400 57.43 48.55
09-09-23 57.86 58.80 57.86 2,952,200 57.98 49.01
09-09-22 58.72 58.86 58.34 2,833,800 58.40 49.37
09-09-21 57.61 58.73 57.38 4,847,800 58.58 49.52
09-09-18 58.20 58.20 57.46 4,561,700 57.55 48.65
09-09-17 57.86 58.23 57.32 3,979,200 57.96 49.00
09-09-16 56.82 57.77 56.69 3,920,300 57.70 48.78
Date Open High Low Vol Cls adjCls
09-09-15 56.78 57.00 56.42 3,330,000 56.82 48.03
09-09-14 56.22 57.02 56.16 3,083,000 56.99 48.18
09-09-11 56.86 56.99 56.52 3,031,500 56.81 48.02
09-09-10 57.04 57.04 56.66 3,886,900 56.91 48.11
09-09-09 56.49 57.08 56.29 3,931,100 57.06 48.23
09-09-08 56.86 57.00 56.15 5,526,200 56.73 47.96
09-09-04 54.68 55.53 54.54 4,593,400 55.47 46.89
09-09-03 54.22 55.23 54.17 12,230,400 54.99 46.48
09-09-02 50.40 50.82 49.95 4,268,100 50.65 42.82
Date Open High Low Vol Cls adjCls
09-09-01 51.34 51.37 50.18 5,505,400 50.65 42.82
09-08-31 51.35 51.70 50.86 3,788,800 50.98 43.09
09-08-28 51.50 52.00 51.35 4,994,000 51.77 43.76
09-08-27 49.91 51.65 49.87 5,890,400 51.31 43.37
09-08-26 49.87 50.36 49.54 5,574,900 50.23 42.46
09-08-25 48.78 50.08 48.46 6,258,400 49.62 41.95
09-08-24 48.78 48.78 48.01 2,839,600 48.12 40.68
09-08-21 48.23 48.82 47.89 3,974,800 48.56 41.05
09-08-20 48.09 48.09 47.50 2,335,800 47.91 40.50
Date Open High Low Vol Cls adjCls
09-08-19 47.21 48.07 47.16 3,459,200 47.94 40.52
09-08-18 47.54 47.90 47.10 3,410,200 47.40 40.07
09-08-17 48.10 48.39 47.39 4,494,500 47.47 40.13
09-08-14 48.79 49.03 48.19 3,318,300 48.63 41.11
09-08-13 49.16 49.20 48.21 3,694,600 48.88 41.32
09-08-12 48.94 49.49 48.91 2,881,100 49.15 41.55
09-08-11 49.03 49.39 48.80 2,613,100 48.92 41.20
09-08-10 49.84 49.96 49.00 3,165,000 49.40 41.61
09-08-07 49.45 50.24 48.91 4,221,300 50.10 42.19
Date Open High Low Vol Cls adjCls
09-08-06 48.56 49.36 48.25 4,750,200 48.75 41.06
09-08-05 49.73 49.75 48.69 3,524,400 49.06 41.32
09-08-04 49.60 50.00 49.15 3,805,600 49.48 41.67
09-08-03 49.75 50.04 49.51 3,582,800 50.00 42.11
09-07-31 49.01 49.93 49.00 3,384,000 49.50 41.69
09-07-30 49.26 49.73 48.88 3,295,600 49.25 41.48
09-07-29 48.53 49.41 48.41 3,579,600 48.77 41.07
09-07-28 48.44 48.92 48.10 3,268,900 48.84 41.13
09-07-27 48.99 49.13 48.03 2,905,100 48.68 41.00
Date Open High Low Vol Cls adjCls
09-07-24 48.12 49.24 48.11 4,589,700 49.13 41.38
09-07-23 48.50 49.23 47.77 6,234,200 48.60 40.93
09-07-22 48.18 49.09 48.00 3,799,300 48.82 41.12
09-07-21 48.29 48.59 47.61 3,911,900 48.38 40.75
09-07-20 47.50 48.50 47.03 4,881,200 48.47 40.82
09-07-17 47.37 47.49 46.97 3,293,600 47.48 39.99
09-07-16 46.73 47.59 46.52 3,903,700 47.49 40.00
09-07-15 45.40 47.00 45.06 7,246,300 46.90 39.50
09-07-14 44.81 45.17 44.37 3,880,600 45.03 37.92
Date Open High Low Vol Cls adjCls
09-07-13 44.92 45.12 44.50 4,686,400 44.97 37.87
09-07-10 45.30 45.51 44.65 3,791,400 44.97 37.87
09-07-09 46.40 46.50 45.25 5,697,600 45.50 38.32
09-07-08 44.83 46.11 44.63 7,496,100 46.02 38.76
09-07-07 45.21 45.44 44.48 4,268,100 44.54 37.51
09-07-06 44.57 45.79 44.50 4,745,700 45.70 38.49
09-07-02 45.64 45.64 44.59 4,920,300 44.64 37.60
09-07-01 45.81 46.38 45.71 3,044,100 45.79 38.57
09-06-30 46.09 46.29 45.64 5,136,000 45.78 38.56
Date Open High Low Vol Cls adjCls
09-06-29 46.73 46.80 46.01 3,545,400 46.20 38.91
09-06-26 46.03 46.60 45.83 3,675,800 46.41 39.09
09-06-25 44.82 46.34 44.82 5,439,800 46.28 38.98
09-06-24 45.21 45.33 44.78 4,248,300 45.04 37.93
09-06-23 46.02 46.05 44.98 4,396,600 45.07 37.96
09-06-22 45.81 46.22 45.25 5,446,700 45.35 38.19
09-06-19 46.70 46.70 45.91 5,120,600 46.11 38.83
09-06-18 46.69 46.86 45.90 4,628,500 46.24 38.94
09-06-17 46.06 47.20 45.88 5,875,000 46.59 39.24
Date Open High Low Vol Cls adjCls
09-06-16 46.36 46.54 45.80 4,675,300 45.95 38.70
09-06-15 46.75 46.83 45.99 4,338,700 46.33 39.02
09-06-12 46.35 47.10 45.96 4,735,700 47.03 39.61
09-06-11 46.71 47.05 46.22 6,474,800 46.27 38.97
09-06-10 47.22 47.45 46.38 5,181,800 46.59 39.24
09-06-09 47.56 47.96 46.89 4,992,200 47.13 39.69
09-06-08 47.40 47.84 46.96 3,293,000 47.53 40.03
09-06-05 48.40 48.59 47.18 5,473,000 47.64 40.12
09-06-04 47.13 48.00 46.25 8,815,500 47.87 40.32
Date Open High Low Vol Cls adjCls
09-06-03 49.22 49.25 48.00 9,321,500 48.47 40.82
09-06-02 49.52 50.14 49.30 3,820,700 49.45 41.65
09-06-01 49.20 49.98 48.75 4,680,700 49.70 41.86
09-05-29 48.20 48.52 47.21 4,713,300 48.52 40.86
09-05-28 47.94 48.79 46.54 10,927,600 47.97 40.40
09-05-27 48.85 49.70 48.20 6,273,600 48.83 41.13
09-05-26 47.75 49.92 47.60 7,600,100 49.14 41.39
09-05-22 48.30 48.83 48.07 4,038,600 48.30 40.68
09-05-21 48.42 49.28 47.86 4,702,500 48.31 40.69
Date Open High Low Vol Cls adjCls
09-05-20 48.50 49.61 48.26 9,621,600 48.78 41.08
09-05-19 46.23 47.74 45.72 6,007,600 47.21 39.76
09-05-18 45.21 46.17 45.06 4,243,000 46.09 38.82
09-05-15 44.78 45.58 44.70 5,187,400 44.75 37.69
09-05-14 45.80 46.10 44.61 6,582,900 44.80 37.73
09-05-13 46.25 46.55 45.30 5,929,500 45.65 38.45
09-05-12 46.57 47.25 45.77 5,375,200 46.91 39.36
09-05-11 45.70 46.76 45.25 5,167,400 46.02 38.61
09-05-08 46.50 46.81 45.52 6,487,200 46.60 39.10
Date Open High Low Vol Cls adjCls
09-05-07 47.66 47.93 45.66 8,110,300 45.93 38.53
09-05-06 47.82 48.20 46.59 5,077,900 46.87 39.32
09-05-05 48.14 48.27 47.13 3,848,700 47.65 39.98
09-05-04 47.80 47.96 47.30 4,743,000 47.71 40.03
09-05-01 48.39 48.44 47.35 4,440,200 47.69 40.01
09-04-30 47.92 48.97 47.03 7,551,400 48.60 40.77
09-04-29 47.89 48.44 47.30 5,846,000 47.67 39.99
09-04-28 47.10 48.14 46.68 4,413,100 47.07 39.49
09-04-27 47.93 48.33 47.02 4,138,400 47.64 39.97
Date Open High Low Vol Cls adjCls
09-04-24 47.19 48.63 46.50 6,728,100 48.17 40.41
09-04-23 46.60 48.13 46.27 5,548,400 46.83 39.29
09-04-22 45.92 47.77 45.61 6,135,200 47.07 39.49
09-04-21 44.48 46.58 44.03 6,380,200 46.46 38.98
09-04-20 45.35 45.59 44.10 5,403,500 44.34 37.20
09-04-17 46.10 46.50 45.61 4,742,400 45.77 38.40
09-04-16 45.77 46.75 45.74 4,668,100 46.23 38.79
09-04-15 45.37 45.80 45.05 3,676,800 45.66 38.31
09-04-14 46.11 46.25 45.18 4,674,900 45.35 38.05
Date Open High Low Vol Cls adjCls
09-04-13 46.92 47.23 46.22 4,185,900 46.41 38.94
09-04-09 45.85 47.42 45.54 10,597,600 46.90 39.35
09-04-08 46.66 48.39 46.63 5,340,700 47.70 40.02
09-04-07 47.03 47.21 46.31 4,584,100 46.39 38.92
09-04-06 48.16 48.86 47.28 4,338,300 47.74 40.05
09-04-03 47.86 48.97 47.85 4,225,700 48.91 41.03
09-04-02 46.82 48.60 46.50 5,122,400 48.07 40.33
09-04-01 45.67 46.50 45.02 4,637,300 46.35 38.89
09-03-31 46.48 46.87 45.19 5,363,500 46.32 38.86
Date Open High Low Vol Cls adjCls
09-03-30 46.56 46.90 45.65 4,478,700 46.25 38.80
09-03-27 47.68 48.15 47.06 4,866,300 47.40 39.77
09-03-26 47.37 49.35 47.06 6,826,500 48.46 40.66
09-03-25 46.51 47.76 45.57 6,118,800 46.81 39.27
09-03-24 47.42 48.00 46.26 5,045,800 46.36 38.90
09-03-23 45.48 47.54 45.25 6,274,500 47.54 39.89
09-03-20 45.57 45.64 44.00 7,206,600 44.83 37.61
09-03-19 44.60 45.27 44.25 6,798,600 45.12 37.85
09-03-18 43.90 45.04 43.08 7,082,400 44.46 37.30
Date Open High Low Vol Cls adjCls
09-03-17 43.09 44.02 42.81 6,168,300 43.98 36.90
09-03-16 42.13 43.02 42.00 4,879,100 42.12 35.34
09-03-13 40.99 42.40 40.50 6,387,500 42.20 35.41
09-03-12 39.96 40.99 39.33 6,020,300 40.86 34.28
09-03-11 40.12 40.43 39.34 6,356,500 39.56 33.19
09-03-10 39.03 40.19 38.65 8,581,000 40.14 33.68
09-03-09 38.44 39.47 38.18 6,474,500 38.44 32.25
09-03-06 39.58 39.74 38.17 7,087,200 38.98 32.70
09-03-05 40.54 40.95 39.26 8,932,600 39.56 33.19
Date Open High Low Vol Cls adjCls
09-03-04 41.11 41.90 40.15 14,476,000 40.81 34.24
09-03-03 41.31 41.86 40.25 8,133,400 40.69 34.14
09-03-02 41.71 42.86 40.72 7,625,200 40.84 34.26
09-02-27 41.29 43.03 41.25 7,385,700 42.34 35.52
09-02-26 42.35 42.44 41.55 4,907,600 41.55 34.86
09-02-25 42.22 42.79 41.32 6,932,700 42.00 35.24
09-02-24 41.12 42.78 41.05 6,083,600 42.55 35.70
09-02-23 42.80 43.23 41.04 6,430,200 41.17 34.54
09-02-20 42.53 43.29 42.10 6,996,200 42.76 35.87
Date Open High Low Vol Cls adjCls
09-02-19 42.74 43.47 42.59 5,451,200 42.62 35.76
09-02-18 42.20 42.63 41.72 6,191,500 42.38 35.56
09-02-17 42.15 42.74 41.90 6,194,100 42.12 35.34
09-02-13 44.28 44.29 42.62 4,873,100 42.76 35.87
09-02-12 43.50 44.39 42.89 6,573,000 44.32 37.18
09-02-11 44.17 44.46 43.08 4,778,800 43.54 36.53
09-02-10 44.80 45.60 43.78 6,590,400 43.97 36.76
09-02-09 44.78 45.41 44.57 5,332,500 45.17 37.76
09-02-06 44.10 45.48 44.00 8,261,300 45.21 37.79
Date Open High Low Vol Cls adjCls
09-02-05 42.85 43.96 42.41 9,886,100 43.83 36.64
09-02-04 42.74 43.50 41.83 20,971,900 42.98 35.93
09-02-03 45.47 46.18 44.87 5,326,400 46.12 38.55
09-02-02 44.78 45.67 44.53 4,782,600 45.30 37.87
09-01-30 46.55 46.66 44.79 6,682,800 45.03 37.64
09-01-29 47.99 48.00 46.34 4,706,600 46.45 38.83
09-01-28 48.07 48.52 47.39 5,163,300 47.81 39.97
09-01-27 47.39 48.08 47.08 4,085,300 47.90 40.04
09-01-26 47.48 48.03 46.94 4,091,900 47.35 39.58
Date Open High Low Vol Cls adjCls
09-01-23 46.90 47.51 46.21 4,906,200 46.97 39.26
09-01-22 47.55 47.88 46.67 6,144,900 47.45 39.66
09-01-21 47.26 48.04 46.58 6,242,200 47.90 40.04
09-01-20 49.17 49.21 47.15 7,370,300 47.22 39.47
09-01-16 49.31 49.31 47.86 6,413,000 48.80 40.79
09-01-15 47.52 48.94 47.25 6,015,900 48.47 40.52
09-01-14 48.35 48.58 47.44 7,906,800 47.63 39.82
09-01-13 49.06 50.36 48.55 6,310,400 48.94 40.91
09-01-12 49.59 50.13 48.92 4,812,900 49.43 41.32
Date Open High Low Vol Cls adjCls
09-01-09 50.24 50.98 48.91 4,577,100 49.14 41.08
09-01-08 49.55 51.90 49.38 7,287,100 50.65 42.34
09-01-07 51.00 51.35 49.69 6,870,000 50.12 41.90
09-01-06 52.52 52.58 51.08 6,472,900 51.45 43.01
09-01-05 53.18 53.62 51.80 5,890,900 52.29 43.71
09-01-02 52.44 53.50 52.05 3,687,200 53.35 44.60
08-12-31 51.20 52.83 51.13 4,939,600 52.50 43.89
08-12-30 50.83 51.50 50.40 2,355,800 51.13 42.74
08-12-29 51.35 51.82 50.58 2,413,900 50.83 42.49
Date Open High Low Vol Cls adjCls
08-12-26 51.49 52.00 51.29 1,218,200 51.47 43.03
08-12-24 51.92 52.06 51.57 1,123,400 51.69 43.21
08-12-23 52.37 53.33 51.25 3,533,700 51.47 43.03
08-12-22 54.29 54.35 51.75 4,977,100 52.72 44.07
08-12-19 54.59 55.00 53.38 6,452,400 53.79 44.96
08-12-18 54.37 54.74 53.60 5,053,200 54.15 45.27
08-12-17 52.69 54.46 52.69 6,888,800 53.94 45.09
08-12-16 53.00 53.44 52.32 8,211,700 53.03 44.33
08-12-15 53.29 53.40 51.54 4,868,700 52.74 44.09
Date Open High Low Vol Cls adjCls
08-12-12 51.36 54.09 51.36 6,796,200 53.40 44.64
08-12-11 52.25 53.47 50.70 10,660,400 52.06 43.52
08-12-10 52.86 53.97 51.89 7,260,800 53.69 44.88
08-12-09 55.06 55.16 52.46 7,886,900 53.10 44.39
08-12-08 55.39 56.27 54.46 7,387,300 55.19 46.13
08-12-05 52.17 55.89 51.86 8,656,700 55.58 46.46
08-12-04 50.97 53.35 50.51 9,864,600 52.75 44.10
08-12-03 49.00 52.22 48.73 7,885,400 51.42 42.98
08-12-02 48.50 50.20 47.76 6,138,500 50.10 41.88
Date Open High Low Vol Cls adjCls
08-12-01 50.73 50.76 47.88 5,559,800 47.91 40.05
08-11-28 51.35 51.68 50.66 1,533,300 51.47 43.03
08-11-26 49.65 51.67 49.60 4,421,900 51.45 43.01
08-11-25 50.17 51.68 49.46 7,454,600 50.67 42.36
08-11-24 46.87 49.97 46.45 8,242,600 49.45 41.34
08-11-21 45.22 46.91 43.88 10,862,700 46.71 39.05
08-11-20 45.00 48.25 44.85 9,610,700 44.99 37.61
08-11-19 46.72 47.64 45.13 6,165,600 45.27 37.84
08-11-18 47.32 47.76 45.08 7,754,200 46.76 39.09
Date Open High Low Vol Cls adjCls
08-11-17 47.34 48.99 47.25 5,252,400 47.31 39.55
08-11-14 48.98 50.68 47.59 7,232,700 48.06 40.17
08-11-13 48.64 49.98 45.29 11,219,800 49.97 41.77
08-11-12 51.00 51.17 48.57 7,948,300 48.78 40.78
08-11-11 52.25 53.27 50.88 5,035,500 52.28 43.57
08-11-10 54.63 55.15 52.29 5,286,500 53.00 44.17
08-11-07 53.87 54.41 52.89 4,063,400 54.07 45.06
08-11-06 53.00 54.89 52.90 9,811,700 53.51 44.59
08-11-05 54.87 55.54 53.57 5,565,000 53.71 44.76
Date Open High Low Vol Cls adjCls
08-11-04 54.34 55.99 53.33 8,033,800 55.09 45.91
08-11-03 56.53 56.83 52.78 8,809,200 53.47 44.56
08-10-31 57.00 58.43 56.04 6,046,800 57.01 47.51
08-10-30 57.99 58.52 55.89 6,783,600 56.97 47.48
08-10-29 57.08 59.48 54.84 8,166,000 56.88 47.40
08-10-28 53.95 57.86 52.29 9,123,600 57.48 47.90
08-10-27 50.03 53.48 49.59 7,446,200 51.90 43.25
08-10-24 48.81 52.06 48.66 5,103,600 50.93 42.44
08-10-23 53.42 53.68 49.68 8,923,400 52.21 43.51
Date Open High Low Vol Cls adjCls
08-10-22 54.83 55.18 52.09 6,863,600 53.55 44.63
08-10-21 57.04 58.59 55.57 7,081,300 55.86 46.55
08-10-20 59.31 59.31 56.00 6,356,700 58.08 48.40
08-10-17 56.76 59.94 52.77 8,423,400 57.98 48.32
08-10-16 54.03 58.14 52.45 10,619,000 57.79 48.16
08-10-15 57.23 57.90 53.00 7,662,600 53.61 44.68
08-10-14 61.09 61.52 57.11 7,996,300 58.41 48.68
08-10-13 56.10 59.69 55.75 8,433,700 59.52 49.60
08-10-10 53.13 55.99 51.00 12,410,400 53.90 44.92
Date Open High Low Vol Cls adjCls
08-10-09 57.41 58.01 52.70 7,837,500 54.40 45.34
08-10-08 54.00 58.80 53.35 13,645,400 57.06 47.55
08-10-07 60.45 61.42 57.05 9,819,200 57.80 48.17
08-10-06 60.72 62.00 57.11 9,508,900 60.47 50.39
08-10-03 63.69 65.12 62.29 7,767,800 62.60 52.17
08-10-02 64.31 64.44 61.33 6,284,800 61.92 51.60
08-10-01 64.00 65.00 63.64 3,860,200 64.69 53.91
08-09-30 63.66 65.37 63.00 5,082,700 64.93 54.11
08-09-29 65.95 66.50 62.00 7,243,100 63.20 52.67
Date Open High Low Vol Cls adjCls
08-09-26 64.52 66.32 64.52 4,508,100 66.29 55.24
08-09-25 64.89 66.67 64.76 5,293,400 65.98 54.99
08-09-24 64.08 65.23 63.36 3,521,300 64.79 53.99
08-09-23 64.62 65.48 64.02 4,405,100 64.16 53.47
08-09-22 66.55 66.57 64.25 6,314,600 64.32 53.60
08-09-19 71.00 71.00 66.09 103,300 66.09 55.08
08-09-18 65.75 70.16 64.65 11,588,600 68.23 56.86
08-09-17 67.95 68.30 65.34 11,423,300 65.37 54.48
08-09-16 67.90 69.86 67.85 10,797,500 68.88 57.40
Date Open High Low Vol Cls adjCls
08-09-15 68.66 70.00 68.17 6,569,400 68.95 57.46
08-09-12 70.14 70.14 68.81 5,410,800 69.55 57.96
08-09-11 68.92 70.42 68.42 6,455,300 70.37 58.64
08-09-10 68.82 70.26 68.60 6,010,400 69.43 57.86
08-09-09 69.24 69.78 68.49 6,780,000 68.63 57.19
08-09-08 69.44 70.90 68.78 8,855,500 68.93 57.44
08-09-05 67.09 68.63 66.41 5,903,500 68.44 57.04
08-09-04 67.90 68.98 67.36 6,158,900 67.36 56.14
08-09-03 67.00 68.50 66.52 5,869,300 68.33 56.94
Date Open High Low Vol Cls adjCls
08-09-02 68.15 69.44 68.03 5,241,800 68.26 56.89
08-08-29 67.14 67.65 66.95 2,831,800 67.06 55.89
08-08-28 66.86 67.93 66.84 3,031,500 67.81 56.51
08-08-27 66.35 67.17 65.87 2,851,000 66.71 55.59
08-08-26 66.42 66.73 65.60 2,622,000 66.52 55.44
08-08-25 67.45 67.49 66.28 3,202,200 66.45 55.38
08-08-22 66.56 67.75 66.54 3,510,300 67.43 56.19
08-08-21 65.50 66.39 65.24 2,984,300 66.25 55.21
08-08-20 66.30 66.73 65.36 3,761,100 65.94 54.95
Date Open High Low Vol Cls adjCls
08-08-19 67.40 67.65 65.76 4,898,400 66.46 55.39
08-08-18 68.10 68.49 67.06 4,119,600 67.41 56.18
08-08-15 67.47 68.34 67.29 4,690,500 68.00 56.67
08-08-14 66.41 67.98 66.26 4,225,700 67.14 55.95
08-08-13 67.31 67.50 66.03 5,372,200 66.95 55.79
08-08-12 66.79 68.20 66.52 5,146,400 67.78 56.49
08-08-11 66.95 68.97 66.37 6,363,500 67.10 55.92
08-08-08 66.11 67.27 66.06 7,178,500 66.99 55.83
08-08-07 65.16 66.61 65.02 8,414,300 65.82 54.85
Date Open High Low Vol Cls adjCls
08-08-06 64.22 65.90 64.08 7,900,300 65.72 54.77
08-08-05 63.17 65.00 63.16 6,882,800 64.63 53.73
08-08-04 62.18 63.05 61.59 4,223,300 62.52 51.97
08-08-01 63.11 63.27 61.77 5,735,500 62.20 51.71
08-07-31 62.33 63.75 62.11 6,712,500 62.68 52.11
08-07-30 61.81 63.40 61.71 12,036,000 63.00 52.37
08-07-29 60.35 62.16 60.32 9,240,600 61.78 51.36
08-07-28 61.60 61.95 60.24 8,306,800 60.35 50.17
08-07-25 63.31 63.35 61.45 8,608,900 61.76 51.34
Date Open High Low Vol Cls adjCls
08-07-24 63.10 64.10 62.67 11,113,400 62.98 52.36
08-07-23 63.09 66.66 62.31 40,327,700 63.43 52.73
08-07-22 69.86 72.05 69.51 7,971,800 72.00 59.85
08-07-21 72.14 73.09 69.47 6,269,800 69.66 57.91
08-07-18 74.12 74.15 71.96 7,249,400 72.23 60.05
08-07-17 73.00 74.26 71.25 6,776,500 74.13 61.62
08-07-16 70.01 72.93 68.93 7,751,400 72.58 60.34
08-07-15 69.14 70.31 67.71 7,814,400 69.57 57.83
08-07-14 70.67 70.68 69.02 5,260,100 69.57 57.83
Date Open High Low Vol Cls adjCls
08-07-11 70.12 70.70 68.79 5,146,700 69.83 58.05
08-07-10 71.64 72.04 70.02 7,238,200 70.86 58.91
08-07-09 74.71 74.72 72.13 5,511,400 72.15 59.98
08-07-08 72.74 74.89 72.74 5,979,900 74.66 62.07
08-07-07 72.82 73.50 71.83 5,202,900 72.87 60.58
08-07-03 72.61 73.09 71.62 2,633,400 72.23 60.05
08-07-02 72.65 73.94 72.04 5,225,700 72.13 59.96
08-07-01 69.42 72.74 69.21 8,572,400 72.55 60.31
08-06-30 70.00 71.99 69.87 7,608,100 70.14 58.31
Date Open High Low Vol Cls adjCls
08-06-27 69.66 70.90 69.19 9,101,900 70.26 58.41
08-06-26 69.66 70.13 68.94 6,761,200 69.03 57.39
08-06-25 69.40 71.93 69.40 7,661,200 70.89 58.93
08-06-24 68.02 70.12 67.85 5,187,400 69.26 57.58
08-06-23 69.07 69.79 68.19 5,222,800 68.44 56.89
08-06-20 69.99 70.11 68.18 5,460,000 68.73 57.14
08-06-19 68.71 70.70 68.71 4,711,700 70.24 58.39
08-06-18 69.56 69.78 68.65 5,099,700 68.96 57.33
08-06-17 70.61 70.84 69.69 3,639,300 69.93 58.13
Date Open High Low Vol Cls adjCls
08-06-16 69.84 71.08 69.39 3,972,700 70.42 58.54
08-06-13 68.60 70.34 68.50 6,884,900 70.32 58.46
08-06-12 69.36 69.92 67.14 8,404,100 68.20 56.70
08-06-11 70.22 70.48 68.75 5,864,900 68.87 57.25
08-06-10 70.88 71.02 69.78 6,616,800 70.46 58.57
08-06-09 71.22 72.47 70.91 5,510,500 71.33 59.30
08-06-06 72.95 72.95 71.00 6,308,400 71.19 59.18
08-06-05 71.53 73.57 71.48 6,103,400 73.50 61.10
08-06-04 69.71 71.03 69.27 4,615,800 70.81 58.86
Date Open High Low Vol Cls adjCls
08-06-03 70.44 71.07 69.66 5,971,100 70.04 58.22
08-06-02 71.45 71.46 69.83 7,114,900 70.33 58.47
08-05-30 72.50 72.97 70.98 5,908,600 71.32 59.29
08-05-29 73.83 74.75 70.67 8,817,500 72.98 60.67
08-05-28 73.06 74.41 72.72 6,563,400 73.24 60.89
08-05-27 71.53 73.24 71.36 6,240,100 72.59 60.34
08-05-23 70.52 71.65 69.54 6,182,100 71.32 59.29
08-05-22 69.43 71.01 69.30 6,521,100 70.76 58.82
08-05-21 71.89 71.96 68.90 6,635,200 69.39 57.68
Date Open High Low Vol Cls adjCls
08-05-20 71.93 72.10 71.00 3,740,500 71.39 59.35
08-05-19 73.41 73.75 71.87 3,963,400 72.11 59.95
08-05-16 74.36 74.36 72.20 5,690,300 73.27 60.91
08-05-15 74.15 74.47 73.56 3,612,500 74.45 61.89
08-05-14 74.47 75.23 73.98 4,171,000 74.22 61.70
08-05-13 73.99 74.08 72.82 3,768,000 73.98 61.37
08-05-12 71.69 73.91 71.53 3,528,800 73.68 61.12
08-05-09 70.65 71.96 70.50 2,782,500 71.44 59.26
08-05-08 72.40 72.40 70.90 4,701,100 71.20 59.06
Date Open High Low Vol Cls adjCls
08-05-07 72.83 74.08 71.92 3,670,800 72.08 59.79
08-05-06 71.90 72.96 71.50 3,538,500 72.65 60.26
08-05-05 72.27 72.90 71.86 3,415,700 72.43 60.08
08-05-02 72.50 72.80 70.98 4,448,700 72.14 59.84
08-05-01 70.78 72.93 70.25 4,656,400 72.00 59.72
08-04-30 70.99 72.24 70.41 5,117,300 71.25 59.10
08-04-29 70.66 71.41 70.27 3,183,100 71.00 58.90
08-04-28 71.21 71.67 70.69 3,575,400 70.83 58.75
08-04-25 70.38 71.69 70.00 4,626,700 71.54 59.34
Date Open High Low Vol Cls adjCls
08-04-24 69.25 70.84 68.91 5,546,800 70.22 58.25
08-04-23 68.22 69.83 67.77 4,142,900 69.60 57.73
08-04-22 68.65 69.20 67.36 3,396,500 68.08 56.47
08-04-21 69.03 69.37 68.25 2,802,100 69.11 57.33
08-04-18 69.20 69.88 68.95 4,981,000 69.43 57.59
08-04-17 67.43 68.59 67.14 4,911,100 68.49 56.81
08-04-16 65.85 67.42 65.52 4,909,600 67.24 55.78
08-04-15 65.36 65.87 64.97 2,661,400 65.72 54.52
08-04-14 65.85 65.99 65.09 2,593,600 65.32 54.18
Date Open High Low Vol Cls adjCls
08-04-11 66.47 66.50 65.51 4,058,500 65.70 54.50
08-04-10 66.17 67.28 65.93 4,891,500 66.52 55.18
08-04-09 67.02 67.40 65.40 2,997,900 66.03 54.77
08-04-08 65.97 67.13 65.97 3,068,300 66.93 55.52
08-04-07 66.50 67.14 65.92 2,927,000 66.30 55.00
08-04-04 66.44 66.97 66.20 3,712,800 66.45 55.12
08-04-03 66.13 67.05 66.02 3,128,500 66.87 55.47
08-04-02 65.94 66.93 65.74 3,978,400 66.25 54.96
08-04-01 65.18 66.87 65.11 5,742,800 66.49 55.15
Date Open High Low Vol Cls adjCls
08-03-31 64.92 65.39 63.74 4,127,800 64.97 53.89
08-03-28 64.98 65.06 64.26 3,116,000 64.37 53.40
08-03-27 67.10 67.95 65.17 5,307,400 65.26 54.13
08-03-26 66.50 66.93 65.86 5,810,600 66.62 55.26
08-03-25 65.89 67.12 65.20 7,618,000 66.59 55.24
08-03-24 63.48 65.62 63.48 6,447,700 65.50 54.33
08-03-20 60.92 63.80 60.88 5,915,700 63.42 52.61
08-03-19 61.33 62.71 60.88 5,412,400 60.88 50.50
08-03-18 61.22 61.75 60.01 5,704,600 61.67 51.16
Date Open High Low Vol Cls adjCls
08-03-17 60.40 60.89 59.66 5,413,000 60.36 50.07
08-03-14 62.58 62.85 60.09 6,801,500 60.86 50.48
08-03-13 61.84 62.68 61.38 7,257,300 62.17 51.57
08-03-12 62.62 63.73 62.39 6,355,100 62.60 51.93
08-03-11 61.08 62.63 60.86 5,926,300 62.62 51.94
08-03-10 60.47 61.04 59.97 4,895,700 60.25 49.98
08-03-07 60.00 61.28 59.94 5,712,600 60.30 50.02
08-03-06 61.36 61.42 60.00 6,139,700 60.04 49.80
08-03-05 61.67 62.58 60.28 13,979,800 60.83 50.46
Date Open High Low Vol Cls adjCls
08-03-04 62.09 62.97 61.63 6,800,800 62.39 51.75
08-03-03 61.91 63.20 61.69 6,205,000 62.51 51.85
08-02-29 62.83 63.25 61.64 5,399,100 61.92 51.36
08-02-28 64.19 64.64 62.56 5,432,600 63.10 52.34
08-02-27 64.85 65.00 62.91 10,423,700 64.49 53.50
08-02-26 65.61 67.18 65.44 6,913,800 66.46 55.13
08-02-25 66.02 66.50 65.27 5,986,000 65.63 54.44
08-02-22 65.31 66.10 64.82 4,368,600 66.02 54.76
08-02-21 64.89 66.00 64.54 6,183,500 64.97 53.89
Date Open High Low Vol Cls adjCls
08-02-20 62.50 65.00 62.48 4,911,500 64.56 53.55
08-02-19 64.67 64.75 62.48 3,887,200 62.83 52.12
08-02-15 63.60 63.98 63.11 4,250,900 63.92 53.02
08-02-14 65.74 65.99 63.73 4,277,400 64.01 53.10
08-02-13 65.19 65.85 64.65 4,922,500 65.68 54.48
08-02-12 64.43 65.54 64.01 4,451,900 64.41 53.31
08-02-11 63.27 64.25 62.98 4,825,100 64.00 52.97
08-02-08 64.61 65.60 62.95 7,423,400 63.24 52.34
08-02-07 64.32 65.39 63.31 8,453,100 64.75 53.59
Date Open High Low Vol Cls adjCls
08-02-06 65.26 65.59 63.69 7,394,000 63.71 52.73
08-02-05 65.92 66.87 64.43 6,934,300 64.87 53.69
08-02-04 67.99 68.23 66.52 4,288,100 66.98 55.44
08-02-01 68.11 68.42 66.97 6,057,300 67.79 56.11
08-01-31 65.63 69.58 65.32 7,975,200 67.94 56.23
08-01-30 66.54 67.60 65.66 5,766,000 66.23 54.81
08-01-29 66.50 66.80 65.31 5,705,200 66.68 55.19
08-01-28 65.38 66.37 65.00 5,407,900 66.36 54.92
08-01-25 67.29 67.98 65.40 5,562,900 65.46 54.18
Date Open High Low Vol Cls adjCls
08-01-24 68.38 68.40 66.10 6,217,400 67.15 55.58
08-01-23 65.31 69.00 64.72 10,043,800 68.61 56.78
08-01-22 62.73 66.80 62.38 9,818,400 66.14 54.74
08-01-18 63.72 65.83 63.65 7,358,100 64.53 53.41
08-01-17 64.09 65.56 64.08 7,161,200 64.30 53.22
08-01-16 64.00 65.10 63.73 9,600,600 64.10 53.05
08-01-15 64.06 64.61 63.71 6,862,100 63.98 52.95
08-01-14 66.98 66.98 63.62 10,121,500 64.71 53.56
08-01-11 69.38 69.49 66.00 8,229,300 66.43 54.98
Date Open High Low Vol Cls adjCls
08-01-10 66.53 70.45 66.27 10,950,500 69.86 57.82
08-01-09 65.27 67.35 64.90 8,802,400 67.27 55.68
08-01-08 66.01 66.87 64.91 5,856,600 64.97 53.77
08-01-07 65.65 66.64 64.80 3,973,500 65.98 54.61
08-01-04 66.90 66.90 65.38 4,936,000 65.65 54.33
08-01-03 68.52 68.88 66.91 3,501,000 67.12 55.55
08-01-02 69.63 69.66 68.11 3,736,000 68.14 56.40
07-12-31 70.22 70.45 69.73 1,862,200 69.76 57.74
07-12-28 70.15 70.72 69.81 1,910,800 70.22 58.12
Date Open High Low Vol Cls adjCls
07-12-27 70.62 70.90 69.75 2,093,200 69.86 57.82
07-12-26 70.99 70.99 69.55 2,083,200 70.59 58.42
07-12-24 70.39 71.00 70.08 1,093,500 70.76 58.56
07-12-21 69.55 70.08 69.35 5,863,700 70.08 58.00
07-12-20 69.02 69.09 68.00 3,112,100 68.89 57.02
07-12-19 68.67 68.67 67.61 2,743,900 68.40 56.61
07-12-18 68.65 68.88 67.50 3,273,600 68.45 56.65
07-12-17 68.39 69.00 68.08 2,972,100 68.17 56.42
07-12-14 68.25 69.10 67.60 7,735,300 68.49 56.69
Date Open High Low Vol Cls adjCls
07-12-13 65.52 69.84 65.10 17,559,600 68.54 56.73
07-12-12 71.29 71.36 69.41 6,842,800 70.19 58.09
07-12-11 71.12 72.22 69.85 4,818,800 69.96 57.90
07-12-10 72.45 72.56 70.80 4,611,200 71.25 58.97
07-12-07 71.06 72.68 71.00 5,401,000 71.83 59.45
07-12-06 69.05 71.19 69.00 6,545,800 70.83 58.62
07-12-05 69.95 70.88 68.93 6,381,400 69.65 57.65
07-12-04 66.76 69.42 66.66 5,067,400 69.17 57.25
07-12-03 67.40 67.91 66.72 3,641,000 66.94 55.40
Date Open High Low Vol Cls adjCls
07-11-30 68.00 68.33 67.05 4,936,000 67.40 55.78
07-11-29 66.96 67.56 66.50 3,399,300 67.09 55.53
07-11-28 66.81 67.46 65.91 5,521,500 66.98 55.44
07-11-27 65.38 67.25 65.38 3,905,800 65.95 54.46
07-11-26 67.38 67.38 65.36 3,648,800 65.38 53.99
07-11-23 66.33 67.45 66.28 2,076,300 66.97 55.31
07-11-21 66.50 67.27 65.94 3,721,500 66.07 54.56
07-11-20 66.75 67.76 65.05 5,156,000 66.33 54.78
07-11-19 66.65 67.08 66.09 4,476,700 66.46 54.88
Date Open High Low Vol Cls adjCls
07-11-16 66.59 67.07 65.87 4,407,400 66.80 55.17
07-11-15 65.94 67.31 65.71 4,668,800 66.34 54.79
07-11-14 68.00 68.09 65.94 4,518,900 66.06 54.55
07-11-13 66.25 67.50 65.73 5,841,700 67.41 55.67
07-11-12 65.17 67.19 65.17 4,463,400 65.73 54.28
07-11-09 66.59 66.71 65.00 4,290,500 65.29 53.92
07-11-08 67.06 68.00 64.93 5,856,300 66.58 54.98
07-11-07 66.85 67.19 65.90 3,690,100 66.15 54.63
07-11-06 65.80 67.39 65.80 4,472,400 67.29 55.57
Date Open High Low Vol Cls adjCls
07-11-05 65.13 66.29 65.01 3,731,900 65.92 54.44
07-11-02 65.36 66.14 63.15 6,153,900 65.58 54.16
07-11-01 66.70 67.05 64.77 4,383,400 64.86 53.56
07-10-31 67.25 67.63 65.78 3,819,100 67.26 55.54
07-10-30 66.99 67.60 66.75 2,503,800 67.15 55.45
07-10-29 65.30 69.04 65.30 3,375,700 67.00 55.33
07-10-26 65.29 66.07 64.66 2,850,600 65.53 54.12
07-10-25 65.60 66.47 64.01 6,781,800 64.82 53.53
07-10-24 65.72 65.93 64.30 4,713,600 65.24 53.88
Date Open High Low Vol Cls adjCls
07-10-23 67.05 67.25 65.57 3,497,300 66.19 54.66
07-10-22 65.34 67.50 65.24 4,508,900 67.05 55.37
07-10-19 66.43 66.88 65.33 5,402,900 65.70 54.26
07-10-18 66.41 66.94 65.70 2,731,500 66.53 54.94
07-10-17 66.63 66.95 65.77 4,546,300 66.52 54.93
07-10-16 66.45 66.52 65.39 4,375,400 65.95 54.46
07-10-15 67.80 67.90 65.86 5,391,600 66.57 54.98
07-10-12 68.16 68.49 67.55 6,862,500 68.00 56.16
07-10-11 68.93 70.55 68.80 7,133,500 69.24 57.18
Date Open High Low Vol Cls adjCls
07-10-10 68.32 69.95 67.22 27,403,800 69.13 57.09
07-10-09 63.74 63.95 62.69 3,992,600 63.31 52.28
07-10-08 63.60 64.24 63.38 2,658,200 63.71 52.61
07-10-05 62.62 64.00 62.53 3,691,600 63.27 52.25
07-10-04 62.20 62.68 61.95 2,375,700 62.09 51.28
07-10-03 61.35 62.97 61.35 3,019,100 61.92 51.14
07-10-02 61.92 62.00 61.16 3,905,000 61.62 50.89
07-10-01 61.52 62.20 61.22 3,953,200 61.81 51.04
07-09-28 61.34 62.02 61.21 4,080,200 61.37 50.68
Date Open High Low Vol Cls adjCls
07-09-27 60.72 61.29 60.70 2,786,800 61.12 50.47
07-09-26 59.61 60.90 59.50 4,334,600 60.69 50.12
07-09-25 58.85 59.61 58.17 5,152,900 59.38 49.04
07-09-24 60.63 60.78 59.72 3,798,200 60.25 49.76
07-09-21 61.27 61.48 60.29 5,831,700 60.72 50.14
07-09-20 61.53 61.80 60.65 4,020,100 61.15 50.50
07-09-19 61.84 62.74 61.50 3,882,500 61.92 51.14
07-09-18 59.92 62.54 59.92 5,150,100 61.82 51.05
07-09-17 59.59 60.25 59.09 2,825,700 59.51 49.14
Date Open High Low Vol Cls adjCls
07-09-14 59.66 60.28 59.18 3,167,200 59.96 49.52
07-09-13 58.90 60.30 58.56 4,344,300 59.95 49.51
07-09-12 58.35 59.08 58.06 2,841,400 58.48 48.29
07-09-11 57.62 58.89 57.52 4,301,600 58.59 48.39
07-09-10 57.09 57.98 56.50 4,859,800 57.24 47.27
07-09-07 57.80 57.82 56.66 6,050,700 57.00 47.07
07-09-06 59.49 59.61 56.09 6,376,100 58.29 48.14
07-09-05 58.24 59.47 57.88 13,475,000 59.00 48.72
07-09-04 61.96 62.18 61.40 2,382,100 61.61 50.88
Date Open High Low Vol Cls adjCls
07-08-31 61.40 62.19 61.30 2,462,900 61.75 50.99
07-08-30 60.71 61.49 60.57 2,108,000 61.02 50.39
07-08-29 59.45 61.34 59.23 3,218,600 61.31 50.63
07-08-28 60.86 61.03 58.83 4,337,100 59.00 48.72
07-08-27 61.68 61.88 61.01 2,294,700 61.03 50.40
07-08-24 61.04 61.70 60.67 2,274,000 61.68 50.94
07-08-23 61.54 61.73 60.57 3,881,400 60.85 50.25
07-08-22 60.65 61.64 60.41 3,367,700 61.26 50.59
07-08-21 58.20 60.45 58.02 5,421,600 60.28 49.78
Date Open High Low Vol Cls adjCls
07-08-20 58.39 59.29 57.33 5,438,500 57.93 47.84
07-08-17 59.70 60.54 57.80 9,738,600 58.37 48.20
07-08-16 58.20 59.55 57.24 6,470,600 59.23 48.91
07-08-15 60.90 60.90 58.29 6,955,600 58.49 48.30
07-08-14 61.52 61.76 60.72 4,331,100 60.80 50.21
07-08-13 63.00 63.53 61.71 4,150,900 61.78 51.02
07-08-10 63.00 64.04 62.50 5,193,700 63.25 52.23
07-08-09 64.49 65.57 63.24 6,793,100 63.24 52.23
07-08-08 65.00 65.12 63.92 6,706,800 64.95 53.64
Date Open High Low Vol Cls adjCls
07-08-07 62.50 64.82 62.49 7,913,400 64.39 53.17
07-08-06 61.02 62.96 60.54 4,649,600 62.93 51.97
07-08-03 60.74 61.77 60.41 6,106,100 60.49 49.95
07-08-02 60.12 60.97 59.95 4,209,100 60.84 50.24
07-08-01 60.00 61.12 59.00 6,664,200 60.12 49.65
07-07-31 59.62 61.06 59.62 5,861,600 59.80 49.38
07-07-30 58.57 59.57 58.51 6,304,900 59.48 49.12
07-07-27 59.24 59.82 58.47 5,130,500 58.57 48.37
07-07-26 59.60 60.03 58.34 6,301,800 59.05 48.76
Date Open High Low Vol Cls adjCls
07-07-25 60.60 60.62 59.51 3,540,300 60.30 49.80
07-07-24 60.89 62.04 59.95 5,152,500 60.15 49.55
07-07-23 61.64 61.73 60.77 2,602,300 60.90 50.17
07-07-20 62.18 62.20 60.98 3,686,600 61.25 50.46
07-07-19 62.74 62.75 61.85 3,089,100 62.18 51.23
07-07-18 62.10 62.72 62.01 3,953,900 62.42 51.42
07-07-17 61.79 62.47 61.66 3,739,000 62.13 51.18
07-07-16 62.60 62.82 61.66 3,022,900 61.85 50.95
07-07-13 61.75 63.07 61.26 4,582,700 62.98 51.89
Date Open High Low Vol Cls adjCls
07-07-12 60.75 61.85 60.42 5,231,000 61.74 50.86
07-07-11 60.35 60.86 60.24 3,568,400 60.72 50.02
07-07-10 61.00 61.00 59.92 4,773,300 60.51 49.85
07-07-09 61.63 61.63 60.97 4,354,300 61.36 50.55
07-07-06 60.27 61.67 60.16 4,270,300 61.44 50.62
07-07-05 60.01 60.20 59.61 3,085,100 60.12 49.53
07-07-03 59.92 60.28 59.54 2,887,400 60.08 49.50
07-07-02 59.50 60.31 59.43 4,434,900 60.25 49.64
07-06-29 58.56 59.09 58.28 5,020,500 58.52 48.21
Date Open High Low Vol Cls adjCls
07-06-28 58.43 58.73 57.92 3,731,800 58.22 47.96
07-06-27 57.14 58.48 57.07 4,680,200 58.38 48.10
07-06-26 57.25 57.49 57.06 5,055,800 57.33 47.23
07-06-25 57.20 57.37 56.71 4,001,100 57.20 47.12
07-06-22 56.89 57.58 56.70 4,497,100 57.17 47.10
07-06-21 56.19 57.23 55.90 4,933,300 57.19 47.12
07-06-20 56.41 56.82 55.90 3,718,800 56.35 46.42
07-06-19 55.72 56.41 55.71 3,411,400 56.33 46.41
07-06-18 55.91 56.44 55.91 2,356,700 56.00 46.13
Date Open High Low Vol Cls adjCls
07-06-15 56.21 56.43 56.02 3,866,000 56.09 46.21
07-06-14 55.81 56.10 55.60 2,303,100 55.76 45.94
07-06-13 55.15 55.97 55.11 2,841,000 55.97 46.11
07-06-12 55.18 55.73 55.11 2,497,100 55.16 45.44
07-06-11 55.72 55.91 55.32 3,112,100 55.70 45.89
07-06-08 55.15 56.24 55.15 3,979,500 56.01 46.14
07-06-07 56.02 56.30 55.26 6,938,000 55.26 45.53
07-06-06 55.30 56.03 54.85 4,982,300 55.82 45.99
07-06-05 55.83 55.90 55.15 2,962,100 55.45 45.68
Date Open High Low Vol Cls adjCls
07-06-04 55.96 56.69 55.91 2,748,900 56.12 46.23
07-06-01 56.54 56.90 55.49 4,948,900 56.29 46.37
07-05-31 56.12 57.45 55.97 7,044,100 56.47 46.52
07-05-30 56.31 56.58 55.91 3,146,600 56.53 46.57
07-05-29 56.30 56.98 56.23 3,269,000 56.57 46.60
07-05-25 56.48 56.70 56.11 3,398,800 56.40 46.46
07-05-24 56.10 56.82 55.99 4,901,000 56.30 46.38
07-05-23 56.39 56.86 55.96 4,089,900 56.02 46.15
07-05-22 55.59 56.10 55.44 6,028,700 55.95 46.09
Date Open High Low Vol Cls adjCls
07-05-21 56.41 56.49 55.46 3,520,400 55.77 45.95
07-05-18 55.92 56.41 55.66 3,785,500 56.41 46.47
07-05-17 54.83 55.86 54.74 3,636,700 55.58 45.79
07-05-16 54.37 54.82 54.05 3,004,300 54.81 45.15
07-05-15 54.85 55.18 54.07 3,569,000 54.21 44.66
07-05-14 55.01 55.39 54.54 4,045,400 54.70 45.06
07-05-11 54.55 55.51 54.47 3,267,000 54.97 45.29
07-05-10 55.46 56.21 54.61 5,204,900 54.95 45.27
07-05-09 54.58 55.15 54.45 5,123,000 54.94 45.26
Date Open High Low Vol Cls adjCls
07-05-08 54.39 54.64 54.29 4,442,400 54.61 44.99
07-05-07 53.95 54.38 53.78 2,470,400 54.08 44.55
07-05-04 53.41 54.01 53.29 4,429,600 53.79 44.31
07-05-03 53.64 53.83 53.00 3,975,900 53.14 43.78
07-05-02 53.42 54.28 53.29 2,764,800 53.35 43.95
07-05-01 53.58 53.91 53.11 3,904,700 53.46 44.04
07-04-30 54.36 54.68 53.56 4,180,100 53.57 44.13
07-04-27 54.01 54.57 53.66 4,273,700 54.46 44.87
07-04-26 54.06 54.36 53.96 2,697,600 54.04 44.52
Date Open High Low Vol Cls adjCls
07-04-25 54.34 54.52 53.93 3,557,000 54.27 44.71
07-04-24 54.58 54.60 54.03 3,950,200 54.25 44.57
07-04-23 55.10 55.32 54.60 2,766,300 54.88 45.09
07-04-20 55.87 56.07 54.85 6,148,600 55.12 45.29
07-04-19 54.74 55.43 54.71 3,287,000 55.32 45.45
07-04-18 55.22 55.70 54.80 3,553,500 55.02 45.21
07-04-17 55.40 56.03 55.17 5,958,500 55.60 45.68
07-04-16 54.33 54.46 54.00 2,831,900 54.40 44.70
07-04-13 54.77 54.77 53.81 2,628,100 54.16 44.50
Date Open High Low Vol Cls adjCls
07-04-12 54.68 55.04 53.75 3,707,700 54.68 44.93
07-04-11 54.61 54.78 53.84 3,796,900 54.03 44.39
07-04-10 54.81 55.08 54.34 2,451,300 54.67 44.92
07-04-09 55.00 55.09 54.53 2,301,500 54.82 45.04
07-04-05 54.50 55.12 54.27 2,787,300 54.88 45.09
07-04-04 54.70 54.70 54.09 3,444,900 54.45 44.74
07-04-03 53.99 55.00 53.84 4,584,600 54.55 44.82
07-04-02 53.35 54.02 53.35 4,549,000 53.91 44.29
07-03-30 53.57 53.92 53.03 4,306,400 53.84 44.24
Date Open High Low Vol Cls adjCls
07-03-29 54.14 54.20 53.24 3,497,900 53.70 44.12
07-03-28 53.76 54.29 53.17 3,600,700 53.71 44.13
07-03-27 54.27 54.37 53.81 2,840,100 54.13 44.47
07-03-26 54.44 54.53 53.69 2,799,900 54.52 44.80
07-03-23 54.19 55.02 54.09 2,715,500 54.56 44.83
07-03-22 54.51 54.66 53.97 3,585,800 54.24 44.57
07-03-21 53.15 54.55 53.09 4,189,800 54.34 44.65
07-03-20 53.38 53.38 52.71 5,226,000 53.18 43.69
07-03-19 53.10 53.72 52.95 3,162,600 53.24 43.74
Date Open High Low Vol Cls adjCls
07-03-16 53.02 53.55 52.77 5,569,600 52.98 43.53
07-03-15 52.40 53.48 52.40 3,777,100 53.19 43.70
07-03-14 52.82 53.15 51.52 7,118,000 52.53 43.16
07-03-13 53.24 53.92 52.57 6,579,200 52.96 43.51
07-03-12 54.18 54.37 53.28 6,271,200 53.65 44.08
07-03-09 54.44 54.53 53.50 7,836,100 54.34 44.65
07-03-08 55.48 56.46 54.05 12,785,200 54.26 44.58
07-03-07 55.99 56.53 55.72 3,136,200 56.12 46.11
07-03-06 55.71 56.09 55.16 3,297,300 55.72 45.78
Date Open High Low Vol Cls adjCls
07-03-05 55.28 56.13 55.23 3,807,700 55.25 45.40
07-03-02 55.50 56.74 55.50 4,694,300 55.75 45.81
07-03-01 55.10 56.39 54.77 4,399,200 56.00 46.01
07-02-28 55.80 56.25 55.05 5,102,600 55.89 45.92
07-02-27 56.94 57.12 55.36 4,827,000 55.40 45.52
07-02-26 57.92 58.07 56.97 2,731,500 57.40 47.16
07-02-23 58.10 58.19 57.27 3,148,000 57.47 47.22
07-02-22 58.33 58.33 57.55 2,099,300 58.09 47.73
07-02-21 58.09 58.28 57.82 1,882,000 58.18 47.80
Date Open High Low Vol Cls adjCls
07-02-20 57.97 58.70 57.60 3,534,800 58.28 47.88
07-02-16 57.72 58.10 57.57 3,756,100 57.80 47.49
07-02-15 56.89 57.90 56.76 3,241,400 57.90 47.57
07-02-14 56.51 57.15 56.34 2,246,200 57.05 46.87
07-02-13 56.14 56.62 55.90 2,285,000 56.46 46.39
07-02-12 56.68 56.70 55.64 2,442,500 55.80 45.85
07-02-09 56.78 56.88 55.85 2,510,300 55.98 45.89
07-02-08 56.04 57.09 55.68 5,392,400 56.62 46.41
07-02-07 56.62 57.45 56.62 2,986,700 57.13 46.83
Date Open High Low Vol Cls adjCls
07-02-06 56.53 57.04 56.41 1,675,400 56.57 46.37
07-02-05 56.00 56.70 55.86 3,316,100 56.21 46.08
07-02-02 56.51 56.72 55.80 2,224,400 56.01 45.91
07-02-01 56.25 56.88 56.09 2,176,800 56.39 46.22
07-01-31 55.49 56.52 55.03 3,101,100 56.16 46.04
07-01-30 55.58 55.83 54.98 2,177,500 55.30 45.33
07-01-29 54.99 55.89 54.66 3,074,000 55.27 45.31
07-01-26 55.85 55.85 55.14 1,841,500 55.36 45.38
07-01-25 56.83 56.97 55.58 2,515,500 55.73 45.68
Date Open High Low Vol Cls adjCls
07-01-24 56.50 57.18 56.48 2,026,300 57.06 46.77
07-01-23 56.37 57.14 56.12 2,775,100 56.44 46.27
07-01-22 56.62 56.74 55.89 3,358,100 56.34 46.18
07-01-19 56.66 56.98 56.42 2,818,400 56.77 46.54
07-01-18 56.68 57.25 56.46 3,675,900 56.90 46.64
07-01-17 56.00 56.79 55.93 4,804,700 56.68 46.46
07-01-16 55.90 56.24 55.70 3,041,900 56.24 46.10
07-01-12 54.99 56.06 54.99 3,538,600 55.95 45.86
07-01-11 54.41 55.42 54.22 3,427,300 55.32 45.35
Date Open High Low Vol Cls adjCls
07-01-10 53.67 54.43 53.46 3,842,600 54.41 44.60
07-01-09 53.63 54.16 53.60 3,211,500 54.03 44.29
07-01-08 53.17 53.81 53.12 2,978,100 53.63 43.96
07-01-05 54.15 54.24 53.11 3,511,500 53.41 43.78
07-01-04 53.44 54.22 53.02 3,982,700 54.07 44.32
07-01-03 53.35 54.09 52.43 3,888,100 52.84 43.31
06-12-29 52.78 53.39 52.66 1,573,100 52.87 43.34
06-12-28 53.17 53.41 52.98 1,632,400 53.10 43.53
06-12-27 53.00 53.55 52.75 3,185,900 53.40 43.77
Date Open High Low Vol Cls adjCls
06-12-26 52.51 52.89 52.20 1,794,600 52.69 43.19
06-12-22 52.27 52.58 51.95 1,749,800 52.20 42.79
06-12-21 53.09 53.30 52.16 2,168,600 52.33 42.90
06-12-20 53.20 53.45 52.84 2,327,200 52.93 43.39
06-12-19 53.66 53.70 52.95 4,069,300 53.28 43.67
06-12-18 53.95 54.19 53.65 3,932,000 53.81 44.11
06-12-15 54.50 54.57 53.64 5,623,200 53.73 44.04
06-12-14 54.55 55.12 53.83 9,833,100 54.11 44.36
06-12-13 53.62 53.64 52.71 3,097,400 53.14 43.56
Date Open High Low Vol Cls adjCls
06-12-12 53.71 54.09 52.99 3,710,100 53.24 43.64
06-12-11 53.75 54.42 53.41 2,076,600 54.06 44.31
06-12-08 53.74 54.31 53.50 1,853,000 53.69 44.01
06-12-07 54.43 54.69 53.60 2,161,400 53.68 44.00
06-12-06 54.50 54.70 53.97 2,030,100 54.43 44.62
06-12-05 53.68 54.48 53.15 2,989,000 54.40 44.59
06-12-04 52.11 53.78 52.11 2,902,400 53.39 43.77
06-12-01 52.28 52.66 51.73 3,211,200 52.20 42.79
06-11-30 52.80 52.92 52.01 4,309,500 52.30 42.87
Date Open High Low Vol Cls adjCls
06-11-29 52.90 53.40 52.83 2,369,500 53.30 43.69
06-11-28 53.36 53.47 52.55 2,676,500 52.90 43.36
06-11-27 53.86 54.39 53.16 2,570,900 53.39 43.77
06-11-24 53.46 53.97 53.30 962,300 53.51 43.86
06-11-22 53.99 54.00 53.23 1,516,400 53.76 44.07
06-11-21 53.61 54.00 53.44 1,825,600 53.72 44.04
06-11-20 53.55 54.77 53.52 4,546,500 53.79 44.09
06-11-17 53.07 53.62 52.88 3,939,500 53.40 43.77
06-11-16 53.39 53.44 52.53 2,528,700 53.42 43.79
Date Open High Low Vol Cls adjCls
06-11-15 52.36 53.36 52.36 2,861,600 53.01 43.45
06-11-14 52.64 53.11 52.30 5,091,300 52.43 42.87
06-11-13 53.01 53.42 52.05 2,620,600 52.13 42.63
06-11-10 51.97 53.00 51.72 2,618,300 52.90 43.26
06-11-09 52.38 52.57 51.66 2,963,200 51.74 42.31
06-11-08 52.45 52.76 51.95 3,169,400 52.47 42.90
06-11-07 52.51 53.25 52.25 2,582,400 52.58 42.99
06-11-06 51.98 52.86 51.90 2,240,900 52.41 42.86
06-11-03 53.25 53.25 51.40 4,497,500 51.82 42.37
Date Open High Low Vol Cls adjCls
06-11-02 52.00 53.42 51.50 6,367,600 53.00 43.34
06-11-01 53.55 53.93 52.50 4,389,300 52.91 43.26
06-10-31 53.06 53.80 52.92 4,106,500 53.38 43.65
06-10-30 52.71 53.40 52.62 2,582,600 53.10 43.42
06-10-27 53.52 53.53 52.88 2,771,600 53.01 43.35
06-10-26 52.75 53.85 52.50 3,552,800 53.49 43.74
06-10-25 52.52 53.17 52.02 5,140,600 52.57 42.99
06-10-24 52.62 52.83 52.20 3,122,300 52.49 42.92
06-10-23 51.43 52.84 51.43 5,242,200 52.69 43.08
Date Open High Low Vol Cls adjCls
06-10-20 51.84 51.85 51.07 3,501,900 51.69 42.27
06-10-19 52.00 52.40 51.43 4,684,400 51.66 42.24
06-10-18 52.74 53.10 52.00 4,050,100 52.14 42.63
06-10-17 52.54 53.03 52.31 3,821,600 52.47 42.90
06-10-16 53.01 53.65 52.80 4,329,600 52.98 43.32
06-10-13 53.60 53.72 52.96 4,914,800 53.20 43.50
06-10-12 51.79 54.35 51.39 18,346,400 53.90 44.07
06-10-11 49.77 50.16 49.29 3,962,900 50.07 40.94
06-10-10 49.99 50.37 49.50 3,086,700 49.76 40.69
Date Open High Low Vol Cls adjCls
06-10-09 49.64 50.02 49.15 2,289,700 49.81 40.73
06-10-06 50.35 50.35 49.22 4,219,000 49.48 40.46
06-10-05 49.60 50.76 49.02 7,963,900 50.36 41.18
06-10-04 48.99 50.43 48.51 5,680,700 50.32 41.15
06-10-03 48.25 49.71 47.89 7,705,100 49.26 40.28
06-10-02 49.57 49.57 48.50 5,419,600 48.75 39.86
06-09-29 50.22 50.46 49.60 4,135,500 49.68 40.62
06-09-28 50.69 50.91 49.57 6,386,200 50.07 40.94
06-09-27 51.25 51.52 50.15 7,073,600 50.62 41.39
Date Open High Low Vol Cls adjCls
06-09-26 51.42 51.96 50.25 6,283,700 51.62 42.21
06-09-25 50.79 51.73 49.75 5,206,100 51.25 41.91
06-09-22 50.09 50.43 49.81 3,629,800 49.89 40.79
06-09-21 51.94 52.35 49.55 7,072,800 50.26 41.10
06-09-20 51.10 52.18 51.03 6,155,000 51.87 42.41
06-09-19 49.94 50.94 49.67 5,057,800 50.86 41.59
06-09-18 49.90 49.90 49.12 3,726,300 49.54 40.51
06-09-15 50.44 51.13 49.52 7,989,500 49.82 40.74
06-09-14 49.31 50.20 48.81 4,841,700 49.91 40.81
Date Open High Low Vol Cls adjCls
06-09-13 49.50 50.05 49.00 4,470,800 49.54 40.51
06-09-12 48.63 50.36 48.35 5,783,100 49.58 40.54
06-09-11 48.00 49.15 47.68 5,119,900 48.63 39.76
06-09-08 47.48 48.16 47.14 4,274,900 48.07 39.31
06-09-07 47.77 48.03 46.94 4,472,000 47.19 38.59
06-09-06 47.97 48.29 47.60 4,554,400 47.70 39.00
06-09-05 47.50 48.40 47.37 4,992,000 48.21 39.42
06-09-01 47.11 47.65 46.93 4,582,200 47.35 38.72
06-08-31 47.31 47.59 46.55 8,895,900 46.79 38.26
Date Open High Low Vol Cls adjCls
06-08-30 46.76 47.99 46.00 23,977,100 47.18 38.58
06-08-29 49.37 49.51 48.30 3,108,900 49.25 40.27
06-08-28 48.71 49.48 48.44 3,547,100 49.16 40.20
06-08-25 48.80 48.99 48.36 5,140,900 48.59 39.73
06-08-24 50.88 50.88 48.78 6,969,300 49.61 40.57
06-08-23 51.92 51.92 50.36 3,756,100 50.50 41.29
06-08-22 51.18 52.14 51.18 3,812,500 51.59 42.18
06-08-21 52.34 52.48 51.36 4,228,600 51.43 42.05
06-08-18 52.12 52.57 51.45 3,450,100 52.55 42.97
Date Open High Low Vol Cls adjCls
06-08-17 51.95 52.59 51.46 4,488,800 51.85 42.40
06-08-16 51.91 52.08 51.20 3,564,500 51.95 42.48
06-08-15 52.40 52.40 51.25 3,295,200 51.82 42.37
06-08-14 51.24 52.49 50.97 3,863,300 51.65 42.23
06-08-11 51.06 51.27 50.26 4,471,900 50.75 41.50
06-08-10 50.01 51.58 49.42 4,723,500 51.26 41.91
06-08-09 52.16 52.50 49.99 4,011,700 50.20 41.05
06-08-08 51.85 52.16 51.37 3,176,100 51.66 42.24
06-08-07 51.85 51.99 50.89 3,177,800 51.47 42.09
Date Open High Low Vol Cls adjCls
06-08-04 51.48 52.45 51.36 4,404,200 51.78 42.34
06-08-03 51.65 52.57 49.99 7,369,500 51.00 41.70
06-08-02 52.26 52.65 51.64 2,745,600 52.44 42.88
06-08-01 52.40 52.55 51.59 3,538,800 52.25 42.72
06-07-31 52.00 52.90 51.81 3,852,000 52.76 43.14
06-07-28 51.80 52.14 50.70 4,768,700 51.87 42.41
06-07-27 53.40 53.48 51.23 5,313,600 51.45 41.96
06-07-26 53.90 53.95 53.01 3,731,300 53.33 43.50
06-07-25 53.41 54.10 52.76 3,266,300 54.00 44.04
Date Open High Low Vol Cls adjCls
06-07-24 52.91 53.55 52.62 4,419,600 53.36 43.52
06-07-21 53.12 53.35 52.45 5,297,800 52.56 42.87
06-07-20 53.61 54.05 53.32 3,037,200 53.35 43.51
06-07-19 53.00 54.16 53.00 6,246,800 53.79 43.87
06-07-18 53.56 53.67 52.36 5,563,500 52.88 43.13
06-07-17 53.51 54.26 53.44 3,719,100 53.96 44.01
06-07-14 54.89 55.15 53.10 6,483,100 53.52 43.65
06-07-13 55.56 55.88 54.67 6,125,600 55.05 44.90
06-07-12 56.50 56.90 55.84 3,488,600 55.88 45.58
Date Open High Low Vol Cls adjCls
06-07-11 56.26 56.87 55.98 3,017,900 56.73 46.27
06-07-10 56.03 56.75 55.99 2,602,100 56.31 45.93
06-07-07 55.63 56.70 55.49 3,417,300 56.16 45.81
06-07-06 55.40 55.95 55.13 4,707,700 55.85 45.55
06-07-05 57.50 57.94 56.69 2,148,100 56.85 46.37
06-07-03 57.18 57.62 56.95 1,347,400 57.58 46.96
06-06-30 57.09 57.38 56.70 4,012,900 57.13 46.60
06-06-29 56.04 57.23 55.69 4,146,400 57.15 46.61
06-06-28 55.74 56.25 55.50 1,870,000 56.06 45.72
Date Open High Low Vol Cls adjCls
06-06-27 56.12 56.76 55.43 2,979,300 55.65 45.39
06-06-26 55.44 56.38 55.39 2,763,300 56.30 45.92
06-06-23 55.10 56.14 55.10 1,879,200 55.50 45.27
06-06-22 55.51 55.68 54.98 2,687,800 55.27 45.08
06-06-21 54.72 56.17 54.72 4,149,800 55.76 45.48
06-06-20 54.32 55.34 54.28 6,346,000 54.88 44.76
06-06-19 53.75 53.98 53.10 2,034,400 53.55 43.68
06-06-16 53.61 54.00 53.35 3,179,700 53.75 43.84
06-06-15 53.00 53.98 52.82 3,000,100 53.87 43.94
Date Open High Low Vol Cls adjCls
06-06-14 52.57 53.37 52.44 2,897,100 52.98 43.21
06-06-13 52.24 53.05 52.20 3,712,700 52.63 42.93
06-06-12 52.96 53.13 52.24 2,639,900 52.31 42.67
06-06-09 53.55 53.72 53.01 2,746,100 53.04 43.26
06-06-08 52.34 53.72 52.29 5,211,900 53.45 43.60
06-06-07 52.49 53.14 52.19 3,302,100 52.29 42.65
06-06-06 52.58 52.77 52.03 3,283,900 52.51 42.83
06-06-05 53.23 53.41 52.52 2,577,100 52.57 42.88
06-06-02 53.93 54.04 52.75 3,163,000 53.45 43.60
Date Open High Low Vol Cls adjCls
06-06-01 53.10 54.25 52.90 4,182,300 54.23 44.23
06-05-31 52.99 53.58 52.32 8,559,600 52.93 43.17
06-05-30 54.27 54.32 53.35 3,078,300 53.56 43.68
06-05-26 54.53 54.66 54.16 1,938,900 54.43 44.39
06-05-25 53.85 54.49 53.61 2,921,900 54.40 44.37
06-05-24 53.59 54.52 53.50 4,685,300 53.81 43.89
06-05-23 54.02 54.70 53.60 2,618,300 53.64 43.75
06-05-22 53.84 54.46 53.72 2,864,000 54.11 44.13
06-05-19 53.52 54.50 53.03 3,685,800 54.20 44.21
Date Open High Low Vol Cls adjCls
06-05-18 54.29 54.29 53.44 2,602,300 53.47 43.61
06-05-17 54.80 55.10 53.89 3,972,800 54.01 44.05
06-05-16 55.40 55.64 55.10 2,415,700 55.24 45.06
06-05-15 54.68 55.62 54.46 2,968,300 55.55 45.31
06-05-12 56.12 56.13 54.90 2,677,800 55.23 45.05
06-05-11 56.52 56.84 55.68 2,234,000 56.06 45.72
06-05-10 56.64 57.24 56.33 1,902,000 56.80 46.33
06-05-09 56.94 56.95 56.22 1,457,300 56.61 46.17
06-05-08 56.70 57.24 56.23 1,867,600 56.85 46.37
Date Open High Low Vol Cls adjCls
06-05-05 55.90 56.83 55.63 3,369,400 56.70 46.14
06-05-04 54.85 55.97 54.51 4,146,700 55.53 45.19
06-05-03 53.84 54.46 53.34 3,759,200 53.96 43.91
06-05-02 54.12 54.40 53.82 2,635,000 53.98 43.93
06-05-01 54.74 54.94 54.02 2,938,000 54.12 44.04
06-04-28 54.54 54.54 53.80 2,679,400 54.43 44.29
06-04-27 54.25 54.91 54.01 2,692,500 54.36 44.24
06-04-26 54.65 54.75 54.17 2,370,300 54.52 44.37
06-04-25 54.22 54.88 54.22 1,929,500 54.54 44.38
Date Open High Low Vol Cls adjCls
06-04-24 53.69 54.73 53.63 2,021,100 54.48 44.33
06-04-21 54.94 55.15 53.67 2,692,700 53.97 43.92
06-04-20 54.76 55.09 54.50 2,053,000 54.85 44.63
06-04-19 55.58 55.59 54.33 3,010,400 54.79 44.59
06-04-18 53.81 55.47 53.81 4,397,800 55.30 45.00
06-04-17 54.03 54.34 53.26 2,202,100 53.89 43.85
06-04-13 54.33 54.69 54.00 1,540,000 54.09 44.02
06-04-12 54.24 54.70 53.99 1,578,900 54.47 44.33
06-04-11 54.58 54.90 53.83 2,667,500 54.24 44.14
Date Open High Low Vol Cls adjCls
06-04-10 55.01 55.19 53.99 7,034,200 54.43 44.29
06-04-07 56.45 57.38 55.62 3,650,500 55.70 45.33
06-04-06 55.69 56.60 55.49 5,813,600 56.59 46.05
06-04-05 54.57 55.37 54.46 3,365,200 55.14 44.87
06-04-04 54.54 54.90 54.15 2,117,200 54.70 44.51
06-04-03 54.48 54.78 54.11 2,748,600 54.32 44.20
06-03-31 54.28 54.53 54.14 2,159,600 54.16 44.07
06-03-30 54.60 55.08 53.95 2,461,900 54.22 44.12
06-03-29 54.34 55.02 54.25 1,973,100 54.68 44.50
Date Open High Low Vol Cls adjCls
06-03-28 54.95 55.29 54.10 3,015,900 54.27 44.16
06-03-27 54.52 54.95 54.34 2,184,100 54.77 44.57
06-03-24 55.08 55.38 54.31 2,573,000 54.64 44.46
06-03-23 55.18 55.21 54.60 2,126,700 54.99 44.75
06-03-22 55.19 55.33 54.61 3,110,400 55.16 44.89
06-03-21 55.40 56.11 55.10 3,309,700 55.40 45.08
06-03-20 55.90 56.31 55.62 3,491,800 56.00 45.57
06-03-17 54.99 56.08 54.84 4,459,900 55.88 45.47
06-03-16 55.07 55.19 54.77 2,446,000 55.00 44.76
Date Open High Low Vol Cls adjCls
06-03-15 55.00 55.35 54.56 2,924,400 55.00 44.76
06-03-14 54.03 55.31 54.00 3,666,900 55.27 44.98
06-03-13 54.04 54.40 53.95 2,679,900 54.23 44.13
06-03-10 53.10 54.01 53.04 2,608,700 53.97 43.92
06-03-09 53.83 53.90 53.00 2,053,500 53.07 43.19
06-03-08 53.60 53.89 53.48 2,408,200 53.77 43.76
06-03-07 53.44 53.93 53.31 3,352,300 53.62 43.63
06-03-06 53.23 53.81 52.81 6,555,200 53.76 43.75
06-03-03 52.26 54.07 52.26 4,486,200 53.52 43.55
Date Open High Low Vol Cls adjCls
06-03-02 51.25 53.30 50.78 6,842,000 52.80 42.97
06-03-01 51.70 52.39 51.29 3,655,300 52.19 42.47
06-02-28 51.40 51.90 50.91 2,594,300 51.19 41.66
06-02-27 50.98 51.96 50.51 2,287,200 51.61 42.00
06-02-24 51.23 51.23 50.40 1,381,100 50.69 41.25
06-02-23 51.54 51.68 50.97 1,675,200 51.11 41.59
06-02-22 50.92 51.91 50.83 1,801,100 51.51 41.92
06-02-21 51.01 51.34 50.50 1,773,500 50.70 41.26
06-02-17 51.69 51.89 50.86 1,717,900 50.98 41.49
Date Open High Low Vol Cls adjCls
06-02-16 51.63 52.15 51.40 2,252,000 51.74 42.10
06-02-15 51.10 51.58 50.84 2,578,900 51.57 41.97
06-02-14 50.16 51.33 50.00 2,990,500 51.18 41.65
06-02-13 49.68 50.11 49.64 1,557,800 50.11 40.78
06-02-10 49.11 49.94 48.88 2,131,100 49.74 40.48
06-02-09 48.76 49.50 48.72 2,013,700 48.97 39.85
06-02-08 48.68 49.17 48.48 1,436,500 49.07 39.93
06-02-07 49.35 49.64 48.53 2,641,100 48.72 39.65
06-02-06 49.16 49.45 48.96 1,400,400 49.27 40.00
Date Open High Low Vol Cls adjCls
06-02-03 49.71 50.34 49.26 2,378,700 49.45 40.15
06-02-02 49.77 50.42 49.24 2,309,700 50.21 40.76
06-02-01 49.92 50.03 49.04 2,424,000 49.50 40.19
06-01-31 49.74 50.08 49.29 1,887,000 49.89 40.50
06-01-30 49.92 50.23 49.42 1,747,900 49.68 40.33
06-01-27 50.03 50.87 49.93 1,743,800 50.05 40.63
06-01-26 50.40 50.40 49.84 2,183,800 50.09 40.67
06-01-25 49.48 50.23 49.28 2,182,600 49.94 40.54
06-01-24 49.19 49.90 49.09 2,478,700 49.55 40.23
Date Open High Low Vol Cls adjCls
06-01-23 49.59 49.90 48.95 3,523,100 49.13 39.89
06-01-20 50.56 50.83 49.67 4,943,900 49.69 40.34
06-01-19 50.68 50.83 50.12 2,201,500 50.59 41.07
06-01-18 50.20 50.90 50.12 2,802,100 50.74 41.19
06-01-17 50.81 50.93 50.44 2,528,000 50.60 41.08
06-01-13 50.95 51.08 50.76 1,910,900 51.00 41.40
06-01-12 50.37 50.96 50.32 2,206,400 50.73 41.19
06-01-11 50.00 50.79 49.92 2,108,200 50.69 41.15
06-01-10 49.70 50.13 49.70 1,532,700 50.00 40.59
Date Open High Low Vol Cls adjCls
06-01-09 49.93 50.30 49.61 3,232,100 50.05 40.63
06-01-06 50.05 50.06 49.56 2,627,700 49.85 40.47
06-01-05 50.48 50.48 49.41 3,571,200 49.78 40.41
06-01-04 49.81 50.23 49.57 2,320,100 50.08 40.66
06-01-03 49.75 50.05 48.74 2,583,100 49.92 40.53
05-12-30 49.80 50.40 49.39 1,380,800 49.47 40.16
05-12-29 49.96 50.25 49.88 1,147,400 49.97 40.57
05-12-28 49.87 50.39 49.72 1,306,200 50.11 40.68
05-12-27 50.14 50.39 49.71 1,315,400 49.77 40.41
Date Open High Low Vol Cls adjCls
05-12-23 49.98 50.42 49.88 1,485,800 49.98 40.58
05-12-22 49.90 49.90 49.42 1,661,600 49.84 40.46
05-12-21 49.49 49.97 49.16 2,434,500 49.81 40.44
05-12-20 48.57 49.50 48.40 2,163,200 49.22 39.96
05-12-19 48.98 49.02 48.45 2,847,800 48.66 39.50
05-12-16 49.66 49.81 48.65 4,918,500 48.75 39.58
05-12-15 49.41 49.76 49.01 2,958,500 49.51 40.19
05-12-14 48.52 49.45 48.52 2,503,300 49.22 39.96
05-12-13 48.67 48.80 48.18 2,908,500 48.62 39.47
Date Open High Low Vol Cls adjCls
05-12-12 48.53 48.93 48.50 1,805,400 48.68 39.52
05-12-09 48.40 49.03 48.24 2,294,800 48.55 39.42
05-12-08 48.20 48.82 48.11 4,520,000 48.29 39.20
05-12-07 49.35 49.54 48.94 2,379,500 49.35 40.07
05-12-06 49.42 49.90 49.00 3,390,500 49.08 39.85
05-12-05 49.24 49.65 49.02 2,884,300 49.59 40.26
05-12-02 48.81 49.43 48.64 2,469,400 49.34 40.06
05-12-01 48.60 49.20 48.02 6,144,100 48.79 39.61
05-11-30 50.61 51.21 49.83 3,202,200 49.95 40.55
Date Open High Low Vol Cls adjCls
05-11-29 50.44 51.12 50.20 2,768,500 50.75 41.20
05-11-28 50.49 50.72 50.00 2,369,000 50.25 40.80
05-11-25 50.76 50.95 50.19 1,314,900 50.58 41.06
05-11-23 49.40 50.77 49.07 2,892,600 50.56 41.05
05-11-22 49.45 49.47 48.93 3,868,300 49.25 39.98
05-11-21 49.71 49.96 49.30 2,133,400 49.40 40.11
05-11-18 49.94 50.31 49.49 2,622,000 49.81 40.44
05-11-17 49.26 49.84 49.11 2,426,600 49.82 40.45
05-11-16 49.26 49.45 48.88 2,279,400 49.20 39.94
Date Open High Low Vol Cls adjCls
05-11-15 49.43 49.52 48.56 3,281,200 49.25 39.89
05-11-14 50.06 50.25 49.53 2,433,500 49.80 40.34
05-11-11 49.62 50.30 49.62 2,080,300 50.14 40.61
05-11-10 48.60 50.15 48.55 3,919,500 50.06 40.55
05-11-09 48.85 49.20 48.60 2,366,400 48.65 39.40
05-11-08 49.60 49.60 48.80 2,243,800 48.94 39.64
05-11-07 49.05 49.94 48.77 3,227,500 49.61 40.18
05-11-04 48.72 49.16 48.50 1,416,200 49.08 39.75
05-11-03 49.00 50.00 48.48 4,049,700 48.67 39.42
Date Open High Low Vol Cls adjCls
05-11-02 48.17 48.89 48.11 2,739,200 48.51 39.29
05-11-01 48.30 48.60 47.85 1,984,400 48.13 38.98
05-10-31 47.45 48.60 47.45 3,369,900 48.37 39.18
05-10-28 46.86 47.35 46.53 2,359,200 47.34 38.34
05-10-27 47.20 47.60 46.28 3,162,000 46.35 37.54
05-10-26 47.58 48.24 47.10 4,363,200 47.10 38.15
05-10-25 48.00 48.21 47.54 3,214,100 47.92 38.81
05-10-24 47.67 48.24 47.47 2,318,900 48.20 39.04
05-10-21 47.92 48.19 47.43 4,582,200 47.76 38.68
Date Open High Low Vol Cls adjCls
05-10-20 47.81 48.23 47.40 5,342,500 47.64 38.59
05-10-19 46.55 47.77 46.10 5,036,000 47.77 38.69
05-10-18 46.45 46.75 46.13 2,440,100 46.31 37.51
05-10-17 46.25 46.62 46.03 2,460,200 46.61 37.75
05-10-14 45.52 46.59 45.34 4,538,300 46.46 37.63
05-10-13 45.05 45.53 45.05 3,754,900 45.37 36.75
05-10-12 45.87 45.94 45.11 4,752,700 45.25 36.65
05-10-11 45.44 45.93 45.31 2,843,800 45.52 36.87
05-10-10 45.50 46.11 45.24 4,766,300 45.64 36.97
Date Open High Low Vol Cls adjCls
05-10-07 45.10 45.65 44.92 3,541,000 45.64 36.97
05-10-06 43.92 45.40 43.76 8,745,100 44.92 36.38
05-10-05 42.82 43.23 42.35 3,908,400 42.91 34.76
05-10-04 42.81 43.75 42.75 3,247,300 42.97 34.80
05-10-03 43.04 43.45 42.81 2,278,800 42.84 34.70
05-09-30 42.79 43.16 42.50 2,762,100 43.09 34.90
05-09-29 42.36 42.82 42.01 2,578,500 42.61 34.51
05-09-28 43.32 43.36 42.37 3,911,500 42.42 34.36
05-09-27 42.57 43.33 42.53 2,301,300 43.14 34.94
Date Open High Low Vol Cls adjCls
05-09-26 43.15 43.49 42.35 2,387,200 42.77 34.64
05-09-23 43.02 43.44 42.60 2,386,100 42.82 34.68
05-09-22 41.39 43.17 41.16 4,422,400 43.05 34.87
05-09-21 41.34 42.03 40.51 3,811,500 41.48 33.60
05-09-20 42.44 42.47 41.20 3,444,500 41.36 33.50
05-09-19 42.96 43.25 42.05 2,985,000 42.25 34.22
05-09-16 42.90 43.28 42.78 4,960,300 43.19 34.98
05-09-15 43.39 43.47 42.91 2,568,100 42.94 34.78
05-09-14 43.74 43.92 43.08 2,049,200 43.16 34.96
Date Open High Low Vol Cls adjCls
05-09-13 43.76 44.00 43.32 2,622,000 43.53 35.26
05-09-12 43.09 44.00 42.96 2,085,600 43.92 35.57
05-09-09 43.11 43.35 42.90 1,388,400 43.04 34.86
05-09-08 43.10 43.28 42.84 1,988,100 43.04 34.86
05-09-07 43.17 43.50 43.05 2,408,700 43.31 35.08
05-09-06 43.17 43.54 42.85 3,968,800 43.20 34.99
05-09-02 43.25 43.50 42.91 1,915,300 43.16 34.96
05-09-01 43.76 44.18 42.93 4,825,500 43.18 34.97
05-08-31 43.06 43.48 42.61 4,429,000 43.40 35.15
Date Open High Low Vol Cls adjCls
05-08-30 43.10 43.27 42.51 4,815,400 43.04 34.86
05-08-29 42.50 43.75 42.39 2,316,400 43.41 35.16
05-08-26 43.46 43.55 43.01 2,091,600 43.12 34.93
05-08-25 43.63 43.77 43.30 2,485,100 43.41 35.16
05-08-24 43.42 44.06 43.29 2,710,100 43.33 35.10
05-08-23 44.32 44.36 43.46 3,324,900 43.65 35.35
05-08-22 44.26 44.45 43.79 2,720,900 44.23 35.82
05-08-19 44.00 44.57 43.89 4,126,200 44.26 35.85
05-08-18 43.45 44.26 43.22 3,368,300 43.98 35.62
Date Open High Low Vol Cls adjCls
05-08-17 42.73 44.17 42.63 4,160,000 43.66 35.36
05-08-16 42.89 42.89 42.31 3,398,900 42.73 34.61
05-08-15 42.80 43.26 42.65 2,200,700 42.99 34.82
05-08-12 42.71 43.09 42.45 2,918,100 42.82 34.68
05-08-11 42.53 43.05 42.52 6,183,200 42.79 34.66
05-08-10 43.17 43.52 42.40 5,283,700 42.47 34.40
05-08-09 43.36 43.53 42.92 4,570,700 43.20 34.99
05-08-08 43.82 44.02 43.14 3,834,700 43.30 35.07
05-08-05 43.90 44.30 43.56 2,734,100 43.67 35.37
Date Open High Low Vol Cls adjCls
05-08-04 44.27 44.61 43.85 4,511,200 44.25 35.84
05-08-03 45.15 45.37 44.22 6,144,500 44.45 36.00
05-08-02 45.88 45.88 45.28 1,471,200 45.38 36.66
05-08-01 45.92 46.06 45.42 2,113,300 45.65 36.88
05-07-29 46.40 46.50 45.76 2,147,000 45.97 37.14
05-07-28 46.07 46.64 45.93 1,900,000 46.53 37.59
05-07-27 46.04 46.16 45.64 1,381,400 46.10 37.24
05-07-26 45.90 46.20 45.86 1,196,200 46.00 37.16
05-07-25 45.75 46.28 45.75 1,318,700 45.92 37.10
Date Open High Low Vol Cls adjCls
05-07-22 45.53 46.03 45.40 1,632,100 45.95 37.12
05-07-21 46.00 46.19 45.44 2,398,800 45.47 36.74
05-07-20 46.06 46.61 45.56 2,443,900 46.09 37.24
05-07-19 46.37 46.65 46.07 2,016,300 46.35 37.45
05-07-18 46.28 46.80 46.28 1,259,600 46.40 37.49
05-07-15 46.19 46.50 45.89 2,160,400 46.45 37.53
05-07-14 45.90 46.22 45.62 1,185,500 45.96 37.13
05-07-13 46.06 46.30 45.54 2,274,900 45.79 36.99
05-07-12 45.70 46.30 45.35 2,485,700 46.18 37.31
Date Open High Low Vol Cls adjCls
05-07-11 45.28 45.70 45.20 2,097,500 45.64 36.87
05-07-08 45.04 45.76 44.80 2,601,100 45.55 36.80
05-07-07 44.91 45.29 44.52 3,254,400 45.09 36.43
05-07-06 45.30 45.51 44.92 2,545,500 45.36 36.65
05-07-05 45.14 45.66 44.82 2,427,000 45.32 36.61
05-07-01 45.10 45.19 44.73 1,525,700 44.93 36.30
05-06-30 45.13 45.55 44.71 2,587,000 44.73 36.14
05-06-29 45.41 45.68 44.97 1,630,500 45.19 36.51
05-06-28 44.98 45.60 44.76 2,360,500 45.39 36.67
Date Open High Low Vol Cls adjCls
05-06-27 44.84 44.93 44.56 2,151,500 44.71 36.12
05-06-24 44.80 45.02 44.29 2,709,600 44.92 36.29
05-06-23 45.32 45.67 44.81 5,257,800 44.81 36.20
05-06-22 46.04 46.20 45.44 3,852,300 45.47 36.74
05-06-21 46.28 46.32 45.64 2,390,600 45.90 37.08
05-06-20 46.22 46.52 46.05 1,734,100 46.36 37.45
05-06-17 46.31 46.67 45.75 4,815,500 46.59 37.64
05-06-16 46.19 46.44 45.72 2,029,600 45.99 37.16
05-06-15 46.50 46.63 45.49 2,628,800 46.19 37.32
Date Open High Low Vol Cls adjCls
05-06-14 45.88 46.50 45.64 1,557,300 46.34 37.44
05-06-13 45.66 46.50 45.56 2,171,500 45.73 36.95
05-06-10 45.75 46.19 45.55 1,447,100 45.81 37.01
05-06-09 45.85 46.25 45.25 2,608,900 45.84 37.03
05-06-08 45.93 45.95 45.42 2,407,600 45.69 36.91
05-06-07 45.94 46.41 45.49 3,140,000 45.83 37.03
05-06-06 45.37 46.00 45.17 2,725,300 45.78 36.99
05-06-03 46.67 46.73 45.96 2,225,200 46.12 37.26
05-06-02 45.66 46.66 45.66 2,822,300 46.62 37.66
Date Open High Low Vol Cls adjCls
05-06-01 45.34 46.38 45.34 2,936,800 45.56 36.81
05-05-31 45.30 45.69 45.11 1,960,400 45.38 36.66
05-05-27 45.49 45.50 45.00 2,199,400 45.30 36.60
05-05-26 46.32 46.36 44.73 9,454,200 45.49 36.75
05-05-25 44.31 45.52 44.18 3,222,500 45.42 36.70
05-05-24 44.60 44.78 43.98 3,809,900 44.54 35.98
05-05-23 45.06 45.09 44.34 3,278,700 44.51 35.96
05-05-20 45.10 45.33 44.53 1,625,000 44.96 36.32
05-05-19 45.03 45.35 44.53 2,406,700 44.95 36.32
Date Open High Low Vol Cls adjCls
05-05-18 43.90 45.08 43.81 3,464,800 44.89 36.27
05-05-17 43.21 43.88 42.90 3,796,800 43.80 35.39
05-05-16 42.18 43.25 41.66 3,011,900 43.25 34.94
05-05-13 42.81 42.81 41.58 2,526,000 42.04 33.96
05-05-12 42.58 42.85 42.10 4,004,000 42.47 34.31
05-05-11 43.19 43.36 41.84 3,658,400 42.98 34.72
05-05-10 42.94 43.20 42.78 2,472,300 42.95 34.70
05-05-09 43.00 43.50 42.52 3,526,600 43.34 35.01
05-05-06 43.03 43.09 42.70 2,592,400 42.88 34.64
Date Open High Low Vol Cls adjCls
05-05-05 43.01 43.11 42.33 3,743,100 42.75 34.54
05-05-04 41.96 43.00 41.93 4,474,600 42.86 34.63
05-05-03 41.25 42.58 41.14 4,665,400 42.04 33.87
05-05-02 40.71 41.34 40.68 2,711,600 41.27 33.25
05-04-29 40.62 40.85 40.02 4,968,600 40.63 32.74
05-04-28 41.17 41.27 40.26 4,259,400 40.30 32.47
05-04-27 41.36 41.71 41.17 3,257,400 41.43 33.38
05-04-26 41.50 41.89 40.95 6,135,800 41.59 33.51
05-04-25 40.41 41.95 39.90 9,700,600 41.44 33.39
Date Open High Low Vol Cls adjCls
05-04-22 39.97 41.60 39.48 24,897,600 40.17 32.36
05-04-21 43.56 44.25 43.14 2,853,600 44.02 35.47
05-04-20 43.80 43.99 42.91 3,257,000 43.09 34.72
05-04-19 44.33 44.49 43.83 3,122,000 43.89 35.36
05-04-18 44.98 45.27 44.14 3,315,100 44.30 35.69
05-04-15 45.05 45.43 44.80 2,668,800 44.86 36.14
05-04-14 45.76 46.08 45.38 2,051,800 45.42 36.59
05-04-13 46.40 46.42 45.62 2,287,600 45.76 36.87
05-04-12 46.31 46.51 45.12 2,933,700 46.39 37.38
Date Open High Low Vol Cls adjCls
05-04-11 45.87 46.36 45.55 2,614,500 46.30 37.30
05-04-08 47.05 47.05 46.00 1,854,100 46.18 37.21
05-04-07 46.51 47.23 45.75 3,136,700 46.90 37.79
05-04-06 46.49 46.78 46.08 2,644,900 46.28 37.29
05-04-05 45.20 46.46 45.14 4,752,800 46.36 37.35
05-04-04 43.83 45.22 43.64 3,553,400 45.16 36.39
05-04-01 44.36 44.41 43.60 3,342,800 43.79 35.28
05-03-31 45.00 45.07 44.00 3,528,100 44.18 35.60
05-03-30 44.43 45.40 44.40 3,603,000 44.99 36.25
Date Open High Low Vol Cls adjCls
05-03-29 44.32 44.73 44.00 3,040,000 44.44 35.81
05-03-28 43.53 44.66 43.53 2,665,500 44.45 35.81
05-03-24 43.67 43.89 43.50 1,969,400 43.60 35.13
05-03-23 43.19 44.07 43.06 2,700,300 43.72 35.23
05-03-22 43.23 43.94 43.15 2,808,300 43.43 34.99
05-03-21 43.66 43.70 42.75 3,181,600 43.23 34.83
05-03-18 44.15 44.30 43.28 4,490,000 43.70 35.21
05-03-17 44.50 44.65 44.06 2,674,900 44.15 35.57
05-03-16 45.05 45.18 44.48 2,739,500 44.65 35.97
Date Open High Low Vol Cls adjCls
05-03-15 45.72 45.76 45.04 2,970,400 45.32 36.51
05-03-14 44.90 45.71 44.84 3,118,700 45.66 36.79
05-03-11 44.94 45.35 44.68 2,518,300 44.94 36.21
05-03-10 45.76 45.84 44.59 4,417,300 44.75 36.05
05-03-09 45.94 46.21 45.33 4,918,800 45.61 36.75
05-03-08 44.80 46.63 44.50 8,118,000 46.06 37.11
05-03-07 44.92 45.15 44.37 3,306,200 44.54 35.89
05-03-04 44.76 45.25 44.50 4,714,100 44.76 36.06
05-03-03 45.10 45.25 44.73 4,944,200 44.80 36.10
Date Open High Low Vol Cls adjCls
05-03-02 45.41 46.07 44.31 12,766,600 45.02 36.27
05-03-01 46.63 47.27 46.61 2,890,600 46.71 37.63
05-02-28 46.61 47.00 46.18 2,425,000 46.59 37.54
05-02-25 46.42 46.76 46.35 1,525,800 46.57 37.52
05-02-24 45.66 46.69 45.60 2,348,800 46.54 37.50
05-02-23 45.75 46.12 45.49 2,810,400 45.65 36.78
05-02-22 45.52 46.71 45.40 3,505,200 45.40 36.58
05-02-18 45.99 46.13 45.74 2,028,100 45.80 36.90
05-02-17 46.80 47.08 46.00 2,179,600 46.10 37.14
Date Open High Low Vol Cls adjCls
05-02-16 47.00 47.10 46.66 1,791,700 46.94 37.82
05-02-15 46.74 47.02 46.30 2,079,100 47.00 37.87
05-02-14 46.52 46.76 46.15 2,043,900 46.51 37.47
05-02-11 45.98 46.91 45.73 2,959,000 46.44 37.42
05-02-10 45.58 46.29 45.45 1,966,300 45.86 36.95
05-02-09 45.84 46.01 45.42 2,132,900 45.51 36.67
05-02-08 46.48 46.50 45.69 2,893,400 45.88 36.97
05-02-07 46.20 46.60 46.00 2,565,400 46.10 37.14
05-02-04 46.36 46.82 45.92 3,578,300 46.18 37.21
Date Open High Low Vol Cls adjCls
05-02-03 46.50 46.64 45.75 4,782,300 46.37 37.28
05-02-02 46.97 47.18 46.52 2,259,000 47.17 37.92
05-02-01 47.19 47.36 46.89 2,634,200 46.96 37.75
05-01-31 47.70 48.24 47.13 2,845,700 47.27 38.00
05-01-28 47.32 47.46 46.60 2,648,800 47.29 38.02
05-01-27 47.24 47.79 46.93 2,257,600 47.23 37.97
05-01-26 47.35 47.51 47.18 2,598,200 47.36 38.08
05-01-25 46.63 47.24 46.52 2,145,800 47.08 37.85
05-01-24 46.60 47.15 46.33 2,487,800 46.42 37.32
Date Open High Low Vol Cls adjCls
05-01-21 47.71 47.94 46.43 3,102,700 46.51 37.39
05-01-20 48.49 48.64 47.70 1,871,400 47.79 38.42
05-01-19 49.15 49.16 48.33 1,830,000 48.36 38.88
05-01-18 48.15 49.18 47.84 3,119,800 49.14 39.51
05-01-14 47.90 48.49 47.80 3,035,500 48.27 38.81
05-01-13 47.60 48.40 47.53 2,913,600 47.74 38.38
05-01-12 47.25 47.64 47.00 2,310,700 47.53 38.21
05-01-11 47.46 47.56 47.10 2,364,500 47.32 38.04
05-01-10 47.41 47.94 47.27 2,053,100 47.58 38.25
Date Open High Low Vol Cls adjCls
05-01-07 47.62 47.96 47.37 2,448,200 47.49 38.18
05-01-06 48.86 48.89 47.76 3,771,700 47.90 38.51
05-01-05 47.18 47.86 46.92 2,672,900 47.22 37.96
05-01-04 48.19 48.34 47.04 3,280,200 47.04 37.82
05-01-03 48.24 48.99 47.75 2,219,300 47.90 38.51
04-12-31 48.32 48.63 48.26 1,393,500 48.41 38.92
04-12-30 48.76 48.92 48.35 1,420,800 48.45 38.95
04-12-29 47.65 48.87 47.60 1,952,600 48.71 39.16
04-12-28 47.47 48.12 47.43 1,240,400 48.10 38.67
Date Open High Low Vol Cls adjCls
04-12-27 47.78 48.05 47.35 1,838,900 47.46 38.16
04-12-23 47.68 48.09 47.50 1,428,500 47.50 38.19
04-12-22 47.58 48.30 47.51 2,159,300 47.81 38.44
04-12-21 47.71 48.00 47.43 2,692,100 47.97 38.57
04-12-20 47.70 48.20 47.45 2,235,300 47.75 38.39
04-12-17 47.84 48.23 47.57 3,617,600 47.79 38.42
04-12-16 48.40 48.46 47.70 2,857,200 47.95 38.55
04-12-15 47.81 48.50 47.76 3,004,500 48.36 38.88
04-12-14 47.00 47.98 47.00 3,321,900 47.93 38.53
Date Open High Low Vol Cls adjCls
04-12-13 47.53 47.86 46.80 3,845,000 47.08 37.85
04-12-10 47.70 48.00 47.18 4,315,000 47.52 38.20
04-12-09 47.25 48.60 47.05 8,193,100 48.10 38.67
04-12-08 48.06 48.92 48.02 3,798,700 48.90 39.31
04-12-07 48.21 48.75 47.82 3,963,300 48.06 38.64
04-12-06 47.99 48.60 47.48 3,825,100 48.28 38.82
04-12-03 48.70 49.25 47.91 4,044,400 47.92 38.53
04-12-02 48.80 49.82 48.41 3,862,400 49.19 39.55
04-12-01 48.87 49.69 48.78 4,555,000 49.63 39.90
Date Open High Low Vol Cls adjCls
04-11-30 49.28 49.36 48.45 3,890,500 48.60 39.07
04-11-29 49.34 49.67 49.15 2,245,000 49.43 39.74
04-11-26 49.26 49.81 49.03 656,200 49.64 39.91
04-11-24 49.75 49.78 48.88 2,784,100 49.59 39.87
04-11-23 48.63 49.77 48.58 4,082,300 49.69 39.95
04-11-22 47.52 49.01 47.40 4,473,600 48.90 39.31
04-11-19 48.28 48.46 47.45 3,318,300 47.48 38.17
04-11-18 48.62 48.93 48.22 3,323,200 48.35 38.87
04-11-17 49.10 49.26 48.25 5,949,900 48.97 39.37
Date Open High Low Vol Cls adjCls
04-11-16 49.60 49.74 48.54 4,923,800 48.63 39.10
04-11-15 49.14 49.85 48.84 3,292,200 49.74 39.99
04-11-12 48.37 49.20 48.29 2,752,300 49.12 39.49
04-11-11 49.00 49.05 48.52 3,004,900 48.69 39.14
04-11-10 49.04 49.19 48.72 2,462,000 48.90 39.31
04-11-09 49.04 49.29 48.85 3,719,400 49.00 39.39
04-11-08 48.76 49.47 48.41 4,262,600 49.18 39.54
04-11-05 49.55 50.46 49.17 3,837,400 49.55 39.84
04-11-04 48.90 49.56 47.90 4,602,500 49.42 39.73
Date Open High Low Vol Cls adjCls
04-11-03 49.00 49.50 48.20 4,110,900 48.54 39.02
04-11-02 48.26 48.91 47.85 3,048,600 48.53 38.94
04-11-01 47.80 48.15 47.20 3,181,100 48.14 38.62
04-10-29 48.22 48.39 47.47 2,906,500 47.94 38.46
04-10-28 47.78 48.55 47.64 3,377,100 48.21 38.68
04-10-27 46.85 48.32 46.53 4,616,600 48.10 38.59
04-10-26 46.25 47.94 46.18 7,444,600 47.19 37.86
04-10-25 45.50 46.16 45.34 2,506,800 45.99 36.90
04-10-22 46.61 46.75 45.70 3,731,900 45.73 36.69
Date Open High Low Vol Cls adjCls
04-10-21 46.33 46.57 45.86 5,510,600 46.52 37.32
04-10-20 45.88 46.50 45.71 3,270,100 46.46 37.27
04-10-19 45.86 46.45 45.82 4,710,100 46.21 37.07
04-10-18 45.60 46.13 45.24 3,340,100 46.13 37.01
04-10-15 45.48 45.98 45.16 3,748,100 45.60 36.58
04-10-14 45.40 45.99 45.10 4,550,200 45.41 36.43
04-10-13 45.06 45.78 44.95 3,715,300 45.42 36.44
04-10-12 44.64 45.42 44.39 4,537,800 45.33 36.37
04-10-11 44.50 45.00 44.14 3,136,100 44.90 36.02
Date Open High Low Vol Cls adjCls
04-10-08 44.01 45.44 44.01 6,412,600 44.69 35.85
04-10-07 44.20 44.91 44.00 9,228,600 44.65 35.82
04-10-06 42.95 43.15 42.24 3,920,500 42.93 34.44
04-10-05 43.17 43.66 42.91 2,934,300 43.06 34.55
04-10-04 42.30 43.82 42.30 4,541,100 43.30 34.74
04-10-01 41.74 42.67 41.48 3,828,700 42.29 33.93
04-09-30 41.69 41.89 41.29 3,190,800 41.51 33.30
04-09-29 41.16 41.81 41.15 2,094,800 41.79 33.53
04-09-28 41.47 41.55 41.14 2,025,200 41.30 33.14
Date Open High Low Vol Cls adjCls
04-09-27 41.17 41.66 41.11 2,007,200 41.20 33.05
04-09-24 40.70 41.68 40.58 2,089,100 41.35 33.18
04-09-23 40.83 41.37 40.75 1,662,400 40.75 32.69
04-09-22 41.16 41.40 40.82 2,010,300 40.98 32.88
04-09-21 41.16 41.53 40.94 2,073,800 41.41 33.22
04-09-20 41.18 41.55 40.69 2,530,600 41.01 32.90
04-09-17 41.60 41.98 41.20 3,075,400 41.26 33.10
04-09-16 41.50 41.74 41.30 2,290,900 41.57 33.35
04-09-15 41.22 41.61 41.13 2,128,500 41.41 33.22
Date Open High Low Vol Cls adjCls
04-09-14 40.83 41.59 40.81 2,885,600 41.42 33.23
04-09-13 40.84 41.79 40.50 4,738,700 41.15 33.01
04-09-10 39.92 40.78 39.79 4,132,300 40.54 32.53
04-09-09 40.10 40.25 39.59 3,023,200 39.99 32.08
04-09-08 40.51 40.88 40.05 3,494,400 40.12 32.19
04-09-07 40.70 40.95 40.25 3,235,700 40.61 32.58
04-09-03 40.27 40.90 40.26 3,536,900 40.60 32.57
04-09-02 39.06 40.76 39.05 9,234,400 40.41 32.42
04-09-01 41.11 41.33 40.46 4,785,300 40.83 32.76
Date Open High Low Vol Cls adjCls
04-08-31 41.75 41.99 41.03 4,129,300 41.17 33.03
04-08-30 41.88 42.28 41.71 2,603,400 41.79 33.53
04-08-27 42.41 42.53 41.95 2,231,600 42.05 33.74
04-08-26 42.05 42.60 41.86 1,938,300 42.42 34.03
04-08-25 42.18 42.35 41.71 2,777,700 42.04 33.73
04-08-24 41.93 42.32 41.84 2,475,300 42.09 33.77
04-08-23 42.04 42.27 41.54 3,969,300 41.82 33.55
04-08-20 42.45 42.79 42.09 3,698,100 42.40 34.02
04-08-19 41.65 42.45 41.52 6,388,100 42.35 33.98
Date Open High Low Vol Cls adjCls
04-08-18 41.38 41.92 40.86 4,139,800 41.66 33.42
04-08-17 41.12 41.71 41.03 3,876,400 41.31 33.14
04-08-16 40.94 41.00 40.59 3,002,600 40.82 32.75
04-08-13 40.51 41.08 40.49 2,318,100 40.73 32.68
04-08-12 40.81 41.05 40.26 3,812,800 40.49 32.49
04-08-11 40.50 40.85 40.16 3,348,000 40.49 32.49
04-08-10 40.21 40.97 40.21 4,409,800 40.87 32.79
04-08-09 39.59 40.55 39.56 3,383,000 40.19 32.24
04-08-06 40.49 40.51 39.62 3,928,900 39.74 31.88
Date Open High Low Vol Cls adjCls
04-08-05 41.10 41.45 40.58 3,695,000 40.59 32.57
04-08-04 40.81 41.36 40.48 3,160,300 41.15 33.01
04-08-03 40.91 41.20 40.22 3,296,600 40.71 32.66
04-08-02 40.61 41.18 40.53 2,014,100 41.10 32.97
04-07-30 41.49 41.50 40.53 4,239,700 40.71 32.66
04-07-29 41.40 41.98 41.40 3,952,700 41.80 33.54
04-07-28 41.21 41.50 40.35 3,123,800 41.21 33.06
04-07-27 40.07 41.32 40.00 3,967,400 41.32 33.15
04-07-26 40.62 40.82 39.81 2,283,600 40.16 32.22
Date Open High Low Vol Cls adjCls
04-07-23 40.94 41.27 40.52 2,205,700 40.67 32.63
04-07-22 40.69 41.16 40.13 3,639,700 40.89 32.81
04-07-21 40.97 41.80 40.90 2,950,000 41.15 33.01
04-07-20 40.73 41.26 40.63 3,049,700 41.02 32.83
04-07-19 40.86 41.03 40.35 2,750,400 40.66 32.54
04-07-16 41.34 41.49 40.49 3,050,200 40.62 32.51
04-07-15 40.82 41.34 40.77 4,120,600 40.98 32.80
04-07-14 41.00 41.78 40.70 4,112,500 40.85 32.69
04-07-13 40.93 41.36 40.67 2,594,200 41.26 33.02
Date Open High Low Vol Cls adjCls
04-07-12 40.13 40.86 40.00 3,592,100 40.82 32.67
04-07-09 40.69 40.73 39.91 3,043,700 40.20 32.17
04-07-08 40.37 40.68 39.84 5,878,400 40.16 32.14
04-07-07 40.83 41.69 40.67 3,162,000 41.38 33.12
04-07-06 40.38 41.36 40.37 3,579,200 40.79 32.65
04-07-02 40.86 41.20 40.36 3,170,200 40.68 32.56
04-07-01 41.30 41.40 40.71 4,025,800 40.87 32.71
04-06-30 41.02 41.60 40.55 4,421,800 41.18 32.96
04-06-29 41.72 41.88 40.66 5,007,800 41.00 32.81
Date Open High Low Vol Cls adjCls
04-06-28 41.80 42.45 41.62 3,151,000 41.93 33.56
04-06-25 42.48 42.60 40.58 3,711,300 41.82 33.47
04-06-24 42.72 42.98 42.31 3,250,500 42.51 34.02
04-06-23 41.90 43.00 41.88 3,783,200 42.89 34.33
04-06-22 41.78 42.30 41.41 4,223,400 42.14 33.73
04-06-21 42.02 42.10 41.67 2,467,200 41.82 33.47
04-06-18 41.65 42.19 41.39 3,153,300 42.02 33.63
04-06-17 41.51 41.67 41.01 2,389,100 41.60 33.29
04-06-16 41.41 41.67 41.33 2,339,700 41.56 33.26
Date Open High Low Vol Cls adjCls
04-06-15 41.25 41.80 41.05 2,777,400 41.47 33.19
04-06-14 41.13 41.37 40.44 3,219,800 40.96 32.78
04-06-10 41.20 41.77 40.84 6,661,500 41.62 33.31
04-06-09 39.74 40.83 39.66 6,895,100 40.68 32.56
04-06-08 39.31 40.13 39.17 5,493,300 40.05 32.05
04-06-07 38.65 39.50 38.29 3,849,900 39.34 31.49
04-06-04 39.51 39.84 38.46 3,710,300 39.05 31.25
04-06-03 39.25 39.86 38.80 5,426,500 39.25 31.41
04-06-02 38.40 38.99 38.16 3,463,100 38.78 31.04
Date Open High Low Vol Cls adjCls
04-06-01 37.72 38.21 37.65 2,723,900 38.14 30.53
04-05-28 38.52 38.52 37.76 2,682,600 37.90 30.33
04-05-27 38.50 39.32 37.96 7,799,600 38.07 30.47
04-05-26 37.15 37.55 37.00 1,675,700 37.44 29.96
04-05-25 36.66 37.42 36.56 2,566,400 37.34 29.88
04-05-24 36.58 37.30 36.54 2,558,900 36.81 29.46
04-05-21 36.89 36.93 36.40 2,718,800 36.54 29.24
04-05-20 36.52 36.73 36.31 3,436,200 36.69 29.36
04-05-19 36.80 37.05 36.45 3,376,600 36.52 29.23
Date Open High Low Vol Cls adjCls
04-05-18 35.87 36.96 35.77 4,406,100 36.39 29.12
04-05-17 35.64 35.77 35.05 2,626,500 35.54 28.44
04-05-14 36.11 36.45 35.65 2,591,400 35.85 28.69
04-05-13 36.46 36.50 35.60 3,034,700 36.07 28.87
04-05-12 35.80 36.64 35.47 2,974,900 36.55 29.25
04-05-11 36.41 36.67 35.90 2,723,900 36.12 28.91
04-05-10 35.55 36.48 35.35 4,089,000 36.42 29.15
04-05-07 36.15 36.59 35.50 4,776,300 35.66 28.54
04-05-06 37.00 37.10 36.15 5,389,400 36.30 29.05
Date Open High Low Vol Cls adjCls
04-05-05 37.32 37.70 37.22 4,736,500 37.41 29.86
04-05-04 37.58 37.90 37.33 3,441,500 37.47 29.91
04-05-03 37.41 38.09 37.33 2,976,000 37.58 30.00
04-04-30 37.94 38.12 37.41 2,984,800 37.50 29.93
04-04-29 38.04 38.34 37.30 2,451,900 37.66 30.06
04-04-28 38.19 38.34 37.83 6,324,500 37.99 30.32
04-04-27 38.25 38.50 37.95 3,510,200 38.04 30.36
04-04-26 38.55 38.72 38.00 2,339,100 38.09 30.40
04-04-23 38.19 38.56 37.99 2,813,200 38.54 30.76
Date Open High Low Vol Cls adjCls
04-04-22 38.07 38.75 37.95 4,165,300 38.29 30.56
04-04-21 37.72 38.38 37.61 2,884,900 38.31 30.58
04-04-20 38.15 38.63 37.72 2,430,400 37.79 30.16
04-04-19 38.02 38.33 37.93 2,295,000 38.04 30.36
04-04-16 37.67 38.29 37.27 3,071,300 38.08 30.40
04-04-15 37.85 37.99 37.25 2,825,400 37.37 29.83
04-04-14 37.05 37.96 36.75 3,335,900 37.70 30.09
04-04-13 37.65 37.79 37.02 3,828,100 37.16 29.66
04-04-12 38.04 38.10 37.48 2,010,000 37.66 30.06
Date Open High Low Vol Cls adjCls
04-04-08 38.48 38.77 37.58 5,281,100 37.90 30.25
04-04-07 37.98 38.38 37.50 4,088,100 38.15 30.45
04-04-06 37.61 38.07 37.54 2,461,900 38.07 30.39
04-04-05 37.62 38.10 37.54 2,203,500 38.08 30.40
04-04-02 37.99 38.00 37.31 2,631,200 37.70 30.09
04-04-01 37.43 37.63 36.89 2,509,800 37.35 29.81
04-03-31 37.46 37.74 37.19 2,680,000 37.61 30.02
04-03-30 37.09 37.34 36.79 2,371,000 37.28 29.76
04-03-29 36.64 37.45 36.62 1,664,800 37.18 29.68
Date Open High Low Vol Cls adjCls
04-03-26 36.96 37.14 36.56 3,715,500 36.62 29.23
04-03-25 36.45 37.25 36.38 2,266,500 36.96 29.50
04-03-24 36.59 36.78 36.12 3,834,700 36.44 29.09
04-03-23 36.74 37.05 36.38 2,399,000 36.47 29.11
04-03-22 37.05 37.14 36.10 3,632,300 36.71 29.30
04-03-19 37.26 37.59 37.04 3,794,600 37.23 29.72
04-03-18 37.27 37.55 37.05 3,905,400 37.38 29.84
04-03-17 37.38 37.50 36.94 2,834,300 37.31 29.78
04-03-16 37.77 37.80 36.76 3,853,200 37.04 29.57
Date Open High Low Vol Cls adjCls
04-03-15 38.13 38.16 37.30 3,107,400 37.42 29.87
04-03-12 37.68 38.35 37.50 2,374,500 38.30 30.57
04-03-11 37.35 38.33 37.25 3,962,500 37.63 30.04
04-03-10 37.48 38.19 37.37 3,617,200 37.47 29.91
04-03-09 37.84 37.85 37.25 3,775,800 37.56 29.98
04-03-08 38.10 38.26 37.71 3,024,700 37.79 30.16
04-03-05 37.95 38.37 37.79 4,390,700 38.15 30.45
04-03-04 37.97 38.89 37.81 5,321,400 38.64 30.84
04-03-03 38.72 39.25 37.80 10,196,700 38.31 30.58
Date Open High Low Vol Cls adjCls
04-03-02 40.25 40.42 39.06 4,672,800 39.71 31.70
04-03-01 39.18 40.00 38.95 4,552,100 39.94 31.88
04-02-27 38.26 39.13 38.10 6,118,700 38.86 31.02
04-02-26 38.66 39.00 38.36 3,116,500 38.60 30.81
04-02-25 38.29 38.93 38.11 2,755,000 38.69 30.88
04-02-24 37.98 38.79 37.97 3,059,300 38.45 30.69
04-02-23 38.00 38.66 37.83 2,849,200 38.15 30.45
04-02-20 37.80 38.50 37.51 2,712,200 38.18 30.48
04-02-19 38.00 38.26 37.47 2,431,400 37.48 29.92
Date Open High Low Vol Cls adjCls
04-02-18 37.68 38.00 37.52 1,844,400 37.83 30.20
04-02-17 37.77 38.29 37.70 2,034,900 37.76 30.14
04-02-13 37.84 38.07 37.32 2,275,600 37.61 30.02
04-02-12 38.44 38.71 37.55 5,448,300 37.75 30.13
04-02-11 39.11 39.30 38.71 3,978,900 39.15 31.25
04-02-10 38.25 39.50 38.19 4,197,200 39.41 31.46
04-02-09 37.93 38.58 37.71 3,072,500 38.31 30.58
04-02-06 37.80 38.24 37.74 3,996,300 38.14 30.44
04-02-05 38.00 38.15 37.37 4,348,600 37.92 30.27
Date Open High Low Vol Cls adjCls
04-02-04 37.03 37.82 36.92 3,123,500 37.30 29.77
04-02-03 37.11 37.60 37.00 2,218,400 37.13 29.64
04-02-02 36.97 37.61 36.83 2,100,800 37.22 29.71
04-01-30 36.92 37.48 36.68 3,005,000 36.94 29.49
04-01-29 36.35 36.90 36.15 4,062,400 36.90 29.45
04-01-28 37.01 37.16 36.00 3,669,700 36.08 28.80
04-01-27 37.21 37.41 36.54 3,375,600 36.69 29.29
04-01-26 37.37 37.52 36.57 3,509,800 37.12 29.63
04-01-23 36.67 37.43 36.50 5,180,300 37.35 29.81
Date Open High Low Vol Cls adjCls
04-01-22 36.62 36.73 36.20 3,359,400 36.50 29.13
04-01-21 36.33 36.66 36.24 3,172,300 36.55 29.17
04-01-20 37.19 37.20 36.36 3,147,400 36.40 29.05
04-01-16 37.36 37.37 36.69 3,188,300 37.07 29.59
04-01-15 36.99 37.52 35.91 3,555,100 37.07 29.59
04-01-14 37.15 37.42 36.92 4,511,500 37.04 29.57
04-01-13 37.53 37.98 37.46 2,092,200 37.86 30.22
04-01-12 37.80 37.86 37.15 3,195,400 37.70 30.09
04-01-09 37.32 38.36 36.98 6,193,300 37.96 30.30
Date Open High Low Vol Cls adjCls
04-01-08 37.40 37.53 37.02 4,973,100 37.26 29.74
04-01-07 36.58 37.18 36.52 3,467,100 37.08 29.60
04-01-06 36.10 36.93 36.06 3,124,300 36.56 29.18
04-01-05 36.44 36.61 35.86 3,968,300 36.15 28.86
04-01-02 37.19 37.42 36.18 2,603,100 36.32 28.99
03-12-31 37.20 37.37 36.85 2,465,600 37.18 29.68
03-12-30 36.91 37.40 36.77 2,982,100 37.29 29.77
03-12-29 36.27 36.99 36.27 2,792,700 36.98 29.52
03-12-26 36.11 36.63 35.99 1,343,200 36.38 29.04
Date Open High Low Vol Cls adjCls
03-12-24 36.09 36.23 35.89 843,700 36.06 28.78
03-12-23 35.97 36.35 35.75 2,452,300 36.25 28.94
03-12-22 36.65 36.67 35.79 4,313,500 35.84 28.61
03-12-19 36.75 36.85 36.30 3,740,900 36.59 29.21
03-12-18 36.05 36.55 36.00 3,338,700 36.52 29.15
03-12-17 35.95 36.14 35.69 4,576,200 35.99 28.73
03-12-16 35.76 35.95 35.20 3,534,900 35.87 28.63
03-12-15 36.20 36.48 35.35 4,835,900 35.43 28.28
03-12-12 36.41 36.41 35.30 4,546,200 35.91 28.66
Date Open High Low Vol Cls adjCls
03-12-11 36.04 36.49 36.03 4,025,500 36.14 28.85
03-12-10 36.48 36.55 35.60 4,964,400 36.10 28.82
03-12-09 36.05 36.75 35.13 12,135,600 36.00 28.74
03-12-08 35.77 36.20 35.50 4,630,300 36.14 28.85
03-12-05 35.80 36.27 35.53 4,462,400 35.82 28.59
03-12-04 36.19 36.38 35.51 7,526,200 36.17 28.87
03-12-03 36.29 36.50 35.44 5,547,300 35.80 28.58
03-12-02 36.63 36.64 35.97 2,879,600 36.03 28.76
03-12-01 35.95 36.62 35.77 4,448,300 36.60 29.21
Date Open High Low Vol Cls adjCls
03-11-28 35.23 35.95 35.11 1,360,300 35.82 28.59
03-11-26 35.49 35.70 35.02 3,756,400 35.41 28.26
03-11-25 35.10 35.75 34.89 3,093,000 35.40 28.26
03-11-24 34.48 35.26 34.27 4,087,200 35.15 28.06
03-11-21 34.30 34.42 34.03 2,910,600 34.11 27.23
03-11-20 33.57 34.63 33.45 3,575,000 34.14 27.25
03-11-19 33.68 34.10 33.50 2,910,500 33.82 27.00
03-11-18 33.95 34.41 33.58 3,190,000 33.64 26.85
03-11-17 34.07 34.23 33.27 3,664,400 33.89 27.05
Date Open High Low Vol Cls adjCls
03-11-14 34.31 35.05 33.99 4,316,000 34.16 27.27
03-11-13 34.60 34.64 33.95 4,851,700 34.29 27.37
03-11-12 34.55 34.92 34.39 2,301,200 34.89 27.85
03-11-11 34.65 34.81 34.10 2,570,200 34.49 27.53
03-11-10 34.50 34.84 34.26 2,587,000 34.45 27.50
03-11-07 35.12 35.23 34.45 3,567,600 34.49 27.53
03-11-06 34.98 35.02 34.40 4,823,000 34.99 27.93
03-11-05 35.40 35.50 34.65 4,528,300 34.87 27.83
03-11-04 35.05 35.51 34.74 4,008,200 35.29 28.17
Date Open High Low Vol Cls adjCls
03-11-03 35.29 35.68 35.09 2,959,200 35.18 28.08
03-10-31 34.88 35.48 34.81 3,925,200 35.45 28.30
03-10-30 35.60 35.76 34.12 4,428,200 34.92 27.87
03-10-29 34.74 35.43 34.53 5,028,800 35.31 28.18
03-10-28 33.73 34.76 33.66 4,039,700 34.76 27.75
03-10-27 33.75 34.10 33.67 2,414,300 33.90 27.06
03-10-24 33.78 33.97 33.00 3,261,700 33.72 26.92
03-10-23 33.80 34.25 33.66 2,863,300 34.06 27.19
03-10-22 33.85 34.15 33.50 3,369,400 33.88 27.04
Date Open High Low Vol Cls adjCls
03-10-21 33.48 34.10 33.33 3,726,600 33.91 27.07
03-10-20 33.34 33.50 32.91 2,634,000 33.45 26.70
03-10-17 33.77 34.29 33.30 2,629,900 33.31 26.59
03-10-16 33.84 34.37 33.76 3,261,200 33.78 26.96
03-10-15 33.61 33.91 33.17 3,568,600 33.64 26.85
03-10-14 32.89 33.59 32.86 3,078,500 33.47 26.72
03-10-13 33.00 33.44 32.96 2,999,900 33.35 26.62
03-10-10 33.05 33.32 32.86 3,702,200 32.87 26.24
03-10-09 33.40 33.59 32.82 5,425,100 32.99 26.33
Date Open High Low Vol Cls adjCls
03-10-08 34.15 34.30 32.41 13,904,900 32.93 26.28
03-10-07 32.73 33.53 32.45 5,210,000 33.34 26.61
03-10-06 32.40 33.05 32.20 3,781,800 33.04 26.37
03-10-03 32.50 32.78 32.18 4,766,800 32.26 25.75
03-10-02 32.25 32.37 31.56 4,434,100 31.94 25.49
03-10-01 31.15 32.35 31.10 4,631,800 32.30 25.78
03-09-30 31.20 31.39 30.77 3,836,800 31.15 24.86
03-09-29 31.15 31.81 30.96 5,000,700 31.36 25.03
03-09-26 31.56 31.65 31.13 4,279,100 31.20 24.90
Date Open High Low Vol Cls adjCls
03-09-25 31.99 32.35 31.71 3,565,900 31.80 25.38
03-09-24 32.75 32.81 31.82 5,012,200 32.00 25.54
03-09-23 32.55 32.89 32.24 4,039,300 32.79 26.17
03-09-22 32.28 32.62 32.02 5,200,600 32.27 25.76
03-09-19 32.47 33.05 32.10 10,642,800 32.58 26.01
03-09-18 31.62 31.90 31.35 4,452,400 31.75 25.34
03-09-17 31.25 31.84 30.94 6,765,900 31.53 25.17
03-09-16 31.05 31.10 30.70 6,998,100 30.98 24.73
03-09-15 31.35 31.57 30.79 5,988,400 30.91 24.67
Date Open High Low Vol Cls adjCls
03-09-12 31.41 31.59 30.92 5,403,600 31.39 25.06
03-09-11 31.02 31.97 30.93 5,974,800 31.63 25.25
03-09-10 30.88 31.45 30.65 4,629,900 30.71 24.51
03-09-09 31.72 31.72 30.80 11,458,200 31.02 24.76
03-09-08 32.25 32.30 31.50 8,555,100 31.77 25.36
03-09-05 32.84 32.84 32.11 4,691,500 32.20 25.70
03-09-04 33.53 33.64 32.50 7,943,200 32.82 26.20
03-09-03 33.31 33.31 32.85 7,109,000 33.26 26.55
03-09-02 32.24 33.23 32.12 7,867,600 33.13 26.44
Date Open High Low Vol Cls adjCls
03-08-29 32.01 32.34 31.78 6,441,900 32.25 25.74
03-08-28 31.90 32.20 31.69 3,844,900 32.18 25.69
03-08-27 31.51 31.90 31.49 3,283,200 31.79 25.38
03-08-26 31.20 31.73 31.19 4,096,300 31.62 25.24
03-08-25 30.95 31.70 30.89 5,356,300 31.45 25.10
03-08-22 30.95 31.10 30.81 5,429,200 30.89 24.66
03-08-21 30.85 30.89 30.50 4,264,200 30.74 24.54
03-08-20 30.53 30.89 30.15 7,540,300 30.50 24.35
03-08-19 30.74 30.90 30.42 7,027,600 30.49 24.34
Date Open High Low Vol Cls adjCls
03-08-18 31.02 31.20 30.57 7,021,800 30.63 24.45
03-08-15 30.86 31.10 30.60 3,864,100 30.95 24.70
03-08-14 30.40 30.96 30.33 7,101,500 30.85 24.62
03-08-13 30.30 30.56 30.00 7,145,000 30.30 24.19
03-08-12 30.00 30.36 29.80 13,395,400 30.05 23.99
03-08-11 29.34 29.74 29.20 8,047,500 29.45 23.51
03-08-08 29.29 29.30 29.06 8,117,000 29.22 23.32
03-08-07 29.28 29.56 28.92 16,177,700 29.03 23.17
03-08-06 30.37 30.37 28.83 25,463,300 28.89 23.06
Date Open High Low Vol Cls adjCls
03-08-05 32.00 32.70 29.97 56,773,500 30.06 23.99
03-08-04 36.41 37.31 36.09 2,170,800 36.96 29.50
03-08-01 36.90 37.22 36.50 2,290,600 36.67 29.27
03-07-31 37.17 37.71 36.82 2,899,400 36.99 29.53
03-07-30 36.83 37.11 36.55 2,670,900 36.71 29.30
03-07-29 36.79 36.99 36.25 2,467,900 36.87 29.43
03-07-28 36.45 36.98 36.33 1,562,300 36.89 29.45
03-07-25 36.17 36.75 35.94 2,003,200 36.53 29.16
03-07-24 36.85 36.95 36.00 2,712,800 36.19 28.89
Date Open High Low Vol Cls adjCls
03-07-23 36.69 36.81 36.04 2,083,000 36.77 29.35
03-07-22 36.53 36.73 35.90 2,513,500 36.52 29.15
03-07-21 37.15 37.15 36.10 2,015,000 36.34 29.01
03-07-18 36.94 36.98 36.15 2,682,500 36.61 29.22
03-07-17 36.91 37.17 36.41 2,146,000 36.46 29.10
03-07-16 37.18 37.34 36.27 1,792,300 36.88 29.44
03-07-15 37.46 37.52 36.72 2,134,800 37.14 29.65
03-07-14 37.39 37.70 36.89 2,047,800 37.15 29.65
03-07-11 36.85 37.05 36.46 2,448,100 36.94 29.49
Date Open High Low Vol Cls adjCls
03-07-10 36.98 37.45 36.20 3,191,100 36.25 28.94
03-07-09 37.03 37.08 36.49 2,145,400 36.73 29.32
03-07-08 36.30 37.16 36.25 3,385,100 36.89 29.45
03-07-07 36.25 37.01 36.16 2,500,300 37.00 29.53
03-07-03 36.35 36.77 35.97 1,615,100 36.10 28.82
03-07-02 36.55 36.80 36.12 2,877,600 36.75 29.33
03-07-01 36.38 36.70 35.66 4,371,200 36.51 29.14
03-06-30 36.39 37.00 36.07 3,150,200 36.60 29.21
03-06-27 36.45 36.85 36.01 2,336,000 36.01 28.74
Date Open High Low Vol Cls adjCls
03-06-26 36.05 36.64 35.85 2,460,100 36.30 28.97
03-06-25 36.37 36.80 36.04 2,832,600 36.04 28.77
03-06-24 36.23 36.76 35.82 2,737,200 36.25 28.94
03-06-23 36.04 36.10 35.70 3,238,300 35.82 28.59
03-06-20 36.18 36.27 35.69 3,462,600 36.09 28.81
03-06-19 36.14 36.43 35.46 3,703,600 35.58 28.40
03-06-18 35.93 36.30 35.51 3,873,000 36.24 28.93
03-06-17 35.90 36.10 35.36 4,251,500 35.80 28.58
03-06-16 35.05 35.88 34.81 4,086,300 35.67 28.47
Date Open High Low Vol Cls adjCls
03-06-13 35.79 35.90 34.73 3,709,900 34.87 27.83
03-06-12 35.34 35.69 34.96 4,502,700 35.55 28.38
03-06-11 35.20 35.41 34.75 3,886,400 35.28 28.16
03-06-10 34.88 35.39 34.80 3,769,000 35.00 27.94
03-06-09 35.16 35.19 34.74 4,465,200 34.99 27.93
03-06-06 36.97 37.00 35.11 9,230,900 35.30 28.18
03-06-05 36.80 37.79 36.32 6,604,300 36.93 29.48
03-06-04 37.30 37.79 37.08 5,826,800 37.43 29.88
03-06-03 37.10 37.62 36.85 3,039,900 37.36 29.82
Date Open High Low Vol Cls adjCls
03-06-02 37.27 37.98 36.86 3,749,600 37.33 29.80
03-05-30 36.34 37.26 36.34 4,893,300 37.25 29.73
03-05-29 36.93 37.59 36.23 9,019,600 36.63 29.24
03-05-28 37.25 39.02 36.41 16,660,700 37.35 29.81
03-05-27 34.71 35.99 34.35 5,276,800 35.92 28.67
03-05-23 35.11 35.14 34.64 3,130,100 34.77 27.75
03-05-22 34.43 35.26 34.24 3,152,200 35.15 28.06
03-05-21 34.19 34.63 33.97 4,222,500 34.62 27.63
03-05-20 34.11 34.43 33.82 4,135,200 34.14 27.25
Date Open High Low Vol Cls adjCls
03-05-19 35.27 35.27 34.09 3,977,200 34.20 27.30
03-05-16 35.30 35.62 35.10 3,642,900 35.52 28.35
03-05-15 35.82 36.02 34.84 4,917,700 35.39 28.25
03-05-14 36.00 36.46 35.70 3,179,300 35.91 28.66
03-05-13 36.20 36.59 35.91 4,133,500 36.20 28.90
03-05-12 35.90 36.25 35.73 6,770,400 36.20 28.90
03-05-09 35.24 35.35 34.84 2,180,800 35.30 28.18
03-05-08 34.25 35.65 34.20 4,451,900 34.95 27.90
03-05-07 34.85 34.95 34.20 2,894,900 34.34 27.41
Date Open High Low Vol Cls adjCls
03-05-06 34.26 35.10 34.18 3,950,600 34.87 27.83
03-05-05 34.86 34.91 34.25 3,113,900 34.26 27.35
03-05-02 34.33 35.20 34.25 3,577,300 34.82 27.79
03-05-01 34.35 34.51 33.88 5,181,200 34.33 27.40
03-04-30 34.84 34.94 34.50 4,776,100 34.61 27.63
03-04-29 34.27 35.22 34.27 3,984,000 34.84 27.81
03-04-28 33.10 34.50 33.05 4,147,500 34.47 27.51
03-04-25 33.53 33.68 32.84 3,732,500 33.05 26.38
03-04-24 33.60 33.84 33.28 3,449,900 33.55 26.78
Date Open High Low Vol Cls adjCls
03-04-23 33.74 33.96 33.23 3,422,400 33.84 27.01
03-04-22 34.10 34.10 33.52 5,174,700 33.82 27.00
03-04-21 34.41 34.45 33.86 3,655,100 34.06 27.19
03-04-17 33.75 34.82 33.75 3,553,100 34.60 27.62
03-04-16 34.42 34.81 33.87 3,429,600 34.06 27.19
03-04-15 33.69 34.70 33.48 4,378,900 34.68 27.68
03-04-14 33.31 33.79 32.83 3,737,600 33.75 26.94
03-04-11 34.00 34.00 32.96 4,536,600 33.15 26.46
03-04-10 32.38 33.84 32.23 6,661,200 33.79 26.97
Date Open High Low Vol Cls adjCls
03-04-09 32.86 33.00 32.36 4,837,500 32.42 25.88
03-04-08 32.05 32.90 32.00 5,704,900 32.84 26.21
03-04-07 32.28 32.78 32.16 5,453,100 32.17 25.68
03-04-04 31.65 31.91 31.25 2,946,400 31.57 25.20
03-04-03 31.56 31.95 31.35 3,949,700 31.48 25.13
03-04-02 31.31 31.91 31.10 5,744,000 31.62 25.24
03-04-01 30.17 30.52 29.76 4,239,700 30.41 24.27
03-03-31 29.96 30.63 29.65 3,775,300 30.03 23.97
03-03-28 30.36 30.87 30.21 2,438,200 30.43 24.29
Date Open High Low Vol Cls adjCls
03-03-27 31.10 31.17 30.40 3,063,600 30.40 24.27
03-03-26 30.87 31.49 30.83 2,985,700 31.22 24.92
03-03-25 30.30 31.30 30.28 3,619,500 30.98 24.73
03-03-24 31.20 31.23 29.88 4,417,700 30.10 24.03
03-03-21 31.16 31.39 30.35 5,879,400 31.23 24.93
03-03-20 30.85 31.09 30.09 4,544,100 30.77 24.56
03-03-19 31.11 31.23 30.31 4,292,700 31.08 24.81
03-03-18 30.64 31.07 30.49 4,342,900 30.99 24.74
03-03-17 29.40 30.92 29.35 5,578,400 30.90 24.66
Date Open High Low Vol Cls adjCls
03-03-14 29.94 30.00 29.36 4,234,700 29.59 23.62
03-03-13 29.43 30.00 29.00 5,622,400 29.99 23.94
03-03-12 27.96 28.64 27.92 3,845,100 28.57 22.80
03-03-11 28.54 28.78 28.01 3,623,700 28.08 22.41
03-03-10 28.73 28.96 28.17 3,475,200 28.36 22.64
03-03-07 28.36 29.25 28.27 4,909,400 29.15 23.27
03-03-06 28.11 28.94 27.71 9,385,100 28.75 22.95
03-03-05 27.80 28.85 27.00 21,138,800 28.75 22.95
03-03-04 29.81 30.25 29.15 6,144,900 29.30 23.39
Date Open High Low Vol Cls adjCls
03-03-03 30.68 30.88 30.31 3,162,700 30.53 24.37
03-02-28 30.50 30.77 30.25 3,161,200 30.52 24.36
03-02-27 30.15 30.57 29.95 2,730,300 30.40 24.27
03-02-26 29.84 30.20 29.65 4,298,300 30.00 23.95
03-02-25 29.30 30.05 29.01 3,629,100 30.04 23.98
03-02-24 29.99 30.06 29.41 3,552,900 29.50 23.55
03-02-21 29.56 30.01 29.29 3,349,200 30.00 23.95
03-02-20 29.53 29.56 28.91 2,570,900 29.17 23.28
03-02-19 29.63 30.00 28.94 2,315,400 29.37 23.44
Date Open High Low Vol Cls adjCls
03-02-18 28.95 29.88 28.94 3,288,700 29.84 23.82
03-02-14 28.53 28.97 27.93 2,934,900 28.92 23.08
03-02-13 28.81 28.92 27.93 3,507,200 28.30 22.59
03-02-12 28.69 29.12 28.50 4,341,900 28.76 22.96
03-02-11 29.00 29.28 28.46 3,070,800 28.62 22.84
03-02-10 28.60 28.83 28.22 3,104,400 28.68 22.89
03-02-07 29.37 29.72 28.51 2,759,400 28.52 22.76
03-02-06 29.64 30.40 28.67 6,104,900 28.95 23.11
03-02-05 28.94 29.37 28.42 4,126,100 28.70 22.91
Date Open High Low Vol Cls adjCls
03-02-04 29.07 29.20 28.35 3,262,700 28.56 22.80
03-02-03 28.97 29.40 28.92 2,793,400 29.20 23.31
03-01-31 28.90 29.31 28.80 5,278,300 28.87 23.04
03-01-30 29.30 30.00 28.97 4,422,800 28.98 23.13
03-01-29 29.04 29.40 28.36 5,195,500 29.32 23.40
03-01-28 28.90 29.33 28.85 4,251,900 29.21 23.32
03-01-27 28.68 29.56 28.56 4,372,000 28.77 22.96
03-01-24 29.60 29.61 28.69 4,704,600 28.90 23.07
03-01-23 29.20 29.76 29.10 4,800,800 29.61 23.63
Date Open High Low Vol Cls adjCls
03-01-22 29.10 29.30 28.87 6,860,900 29.05 23.19
03-01-21 30.10 30.29 29.18 4,034,600 29.28 23.37
03-01-17 30.18 30.73 30.02 4,828,800 30.07 24.00
03-01-16 30.60 30.98 30.06 3,819,000 30.20 24.11
03-01-15 30.98 31.00 30.30 4,420,200 30.45 24.31
03-01-14 30.58 31.00 30.30 3,858,600 30.99 24.74
03-01-13 30.76 30.94 30.24 4,262,200 30.52 24.36
03-01-10 30.34 30.67 30.00 5,017,300 30.58 24.41
03-01-09 30.00 30.67 29.85 8,319,500 30.55 24.39
Date Open High Low Vol Cls adjCls
03-01-08 29.00 29.69 28.81 6,148,400 29.30 23.39
03-01-07 28.64 29.42 28.35 5,185,100 29.05 23.19
03-01-06 28.51 28.92 28.22 4,391,800 28.59 22.82
03-01-03 28.95 28.98 28.04 3,368,000 28.25 22.55
03-01-02 28.24 29.02 28.10 5,124,100 29.01 23.16
02-12-31 28.03 28.45 27.50 4,597,900 28.06 22.40
02-12-30 27.30 28.30 27.27 4,456,400 28.02 22.37
02-12-27 27.59 27.79 27.35 2,777,600 27.39 21.86
02-12-26 27.22 28.08 27.17 4,150,300 27.65 22.07
Date Open High Low Vol Cls adjCls
02-12-24 27.34 27.53 27.13 3,230,200 27.24 21.74
02-12-23 27.95 28.00 27.09 5,193,200 27.39 21.86
02-12-20 27.70 28.23 27.22 6,706,900 27.88 22.25
02-12-19 27.25 28.20 27.20 6,990,900 27.58 22.01
02-12-18 27.69 27.96 27.26 13,631,300 27.52 21.97
02-12-17 28.60 28.61 27.57 9,248,800 27.71 22.12
02-12-16 28.55 28.99 28.29 8,149,700 28.68 22.89
02-12-13 29.30 29.44 28.22 7,609,900 28.52 22.76
02-12-12 29.31 29.70 28.21 18,744,800 29.56 23.60
Date Open High Low Vol Cls adjCls
02-12-11 29.20 29.25 28.35 11,694,400 28.48 22.73
02-12-10 29.62 29.94 29.08 7,031,900 29.32 23.40
02-12-09 30.37 30.43 29.35 7,366,900 29.49 23.54
02-12-06 30.56 31.00 30.22 6,247,400 30.44 24.30
02-12-05 31.85 31.90 30.65 8,151,800 31.10 24.82
02-12-04 32.74 32.95 32.15 5,315,700 32.25 25.74
02-12-03 32.65 33.03 32.25 5,538,100 32.90 26.26
02-12-02 33.03 34.43 32.30 6,114,900 32.60 26.02
02-11-29 32.20 32.59 32.00 2,249,000 32.30 25.78
Date Open High Low Vol Cls adjCls
02-11-27 31.42 32.16 31.37 5,539,600 32.02 25.56
02-11-26 31.85 32.03 31.05 6,095,800 31.10 24.82
02-11-25 31.56 32.20 31.05 6,129,900 31.97 25.52
02-11-22 32.00 32.74 31.50 5,719,300 31.57 25.20
02-11-21 32.10 32.28 31.28 6,811,000 31.96 25.51
02-11-20 31.94 32.44 31.89 5,785,600 32.00 25.54
02-11-19 32.05 32.40 31.65 5,551,500 31.96 25.51
02-11-18 33.70 33.80 32.55 3,963,500 32.56 25.99
02-11-15 33.44 33.83 32.90 3,834,100 33.64 26.85
Date Open High Low Vol Cls adjCls
02-11-14 32.50 33.50 32.21 4,796,400 33.44 26.69
02-11-13 32.29 32.49 31.33 6,342,000 31.95 25.50
02-11-12 31.64 32.92 31.47 3,040,900 32.31 25.79
02-11-11 32.15 32.15 31.55 2,988,000 31.55 25.18
02-11-08 32.03 32.61 31.90 4,750,300 32.16 25.67
02-11-07 32.13 32.99 31.83 10,325,500 32.07 25.60
02-11-06 34.27 34.30 32.83 6,035,400 33.71 26.91
02-11-05 33.50 34.38 32.90 6,859,800 33.79 26.97
02-11-04 34.78 34.79 33.75 3,728,900 33.85 27.02
Date Open High Low Vol Cls adjCls
02-11-01 33.77 34.69 33.05 5,279,400 34.54 27.57
02-10-31 34.00 34.57 33.65 4,489,800 33.93 27.08
02-10-30 34.43 34.70 33.48 5,046,800 33.74 26.93
02-10-29 34.90 35.49 33.79 5,218,400 34.98 27.92
02-10-28 36.14 36.32 34.75 3,572,700 34.83 27.80
02-10-25 36.16 36.26 34.93 3,868,700 35.99 28.73
02-10-24 36.39 37.00 35.75 3,736,300 36.00 28.74
02-10-23 34.74 36.40 34.74 5,348,600 36.21 28.90
02-10-22 34.36 35.22 34.09 4,653,200 34.82 27.79
Date Open High Low Vol Cls adjCls
02-10-21 34.60 35.17 33.39 4,763,600 35.12 28.03
02-10-18 33.74 35.25 33.56 3,484,500 35.24 28.13
02-10-17 35.41 35.74 34.01 5,091,300 34.13 27.24
02-10-16 35.15 35.35 34.05 5,204,600 34.55 27.58
02-10-15 34.62 35.65 34.25 5,645,900 35.49 28.33
02-10-14 33.50 33.97 33.33 4,145,400 33.57 26.80
02-10-11 32.61 33.90 31.98 7,907,100 33.81 26.99
02-10-10 29.73 32.65 28.75 16,465,100 32.20 25.70
02-10-09 31.20 31.44 30.05 5,744,100 30.45 24.31
Date Open High Low Vol Cls adjCls
02-10-08 29.90 32.24 29.89 7,595,000 31.58 25.21
02-10-07 31.00 31.48 28.81 9,250,800 29.18 23.29
02-10-04 31.50 31.89 30.18 6,763,700 31.27 24.96
02-10-03 31.45 32.16 30.82 6,168,300 30.89 24.66
02-10-02 33.00 33.09 31.22 5,824,200 31.62 25.24
02-10-01 32.45 33.20 31.10 7,287,300 33.20 26.50
02-09-30 33.06 33.20 31.99 6,219,100 32.37 25.84
02-09-27 34.89 35.43 33.81 4,503,900 33.92 27.08
02-09-26 34.25 35.20 34.00 5,703,600 35.13 28.04
Date Open High Low Vol Cls adjCls
02-09-25 33.19 34.17 32.83 4,874,300 33.95 27.10
02-09-24 32.54 33.29 32.09 5,259,800 32.67 26.08
02-09-23 33.85 34.05 32.54 5,097,100 32.98 26.32
02-09-20 34.06 34.87 33.95 6,715,700 34.24 27.33
02-09-19 33.50 34.03 33.15 2,703,500 33.15 26.46
02-09-18 33.28 34.22 33.14 2,782,100 33.81 26.99
02-09-17 34.03 34.45 33.42 3,120,200 33.43 26.68
02-09-16 33.96 34.17 33.37 2,210,100 33.83 27.00
02-09-13 33.44 34.41 33.05 3,013,400 33.95 27.10
Date Open High Low Vol Cls adjCls
02-09-12 33.97 34.33 33.44 3,110,200 33.47 26.72
02-09-11 34.25 35.67 34.11 3,114,200 34.13 27.24
02-09-10 34.74 35.10 33.23 6,251,500 33.92 27.08
02-09-09 34.18 35.00 34.00 2,822,800 34.68 27.68
02-09-06 33.38 34.80 33.38 4,609,600 34.55 27.58
02-09-05 33.50 33.57 32.50 6,284,000 33.05 26.38
02-09-04 33.13 33.95 32.85 5,130,400 33.81 26.99
02-09-03 33.15 33.49 32.41 4,390,600 32.51 25.95
02-08-30 33.41 33.92 33.15 3,574,500 33.41 26.67
Date Open High Low Vol Cls adjCls
02-08-29 32.95 33.87 32.10 4,604,700 33.49 26.73
02-08-28 32.68 33.37 32.51 5,933,200 33.21 26.51
02-08-27 33.92 34.08 32.68 7,912,200 32.72 26.12
02-08-26 34.15 34.90 33.52 3,322,100 34.80 27.78
02-08-23 34.70 34.94 33.97 2,436,000 34.20 27.30
02-08-22 35.05 35.25 34.00 4,847,200 35.13 28.04
02-08-21 35.51 35.87 34.38 4,895,000 34.96 27.91
02-08-20 35.81 36.00 34.86 3,504,200 35.38 28.24
02-08-19 34.80 36.43 34.71 4,266,800 36.13 28.84
Date Open High Low Vol Cls adjCls
02-08-16 36.00 36.68 35.55 5,097,100 35.89 28.65
02-08-15 34.90 36.73 34.86 6,446,500 36.48 29.12
02-08-14 32.72 34.91 32.00 4,308,700 34.79 27.77
02-08-13 32.41 34.54 32.01 6,404,700 32.62 26.04
02-08-12 33.30 33.36 32.36 3,522,200 32.64 26.05
02-08-09 32.90 33.82 32.71 3,434,400 33.41 26.67
02-08-08 34.10 34.25 32.00 8,713,700 33.14 26.45
02-08-07 33.82 34.54 33.63 6,181,300 34.53 27.56
02-08-06 32.35 33.85 32.30 3,726,500 33.22 26.52
Date Open High Low Vol Cls adjCls
02-08-05 32.15 32.96 31.73 3,903,800 31.85 25.42
02-08-02 33.21 33.27 31.61 4,942,400 32.38 25.85
02-08-01 34.57 34.91 32.97 4,794,700 33.19 26.49
02-07-31 34.95 35.08 33.34 4,568,200 34.87 27.83
02-07-30 35.70 35.76 34.66 3,889,800 35.14 28.05
02-07-29 34.65 36.29 34.62 4,221,600 36.26 28.94
02-07-26 34.15 34.90 33.45 3,994,200 34.55 27.58
02-07-25 34.50 34.88 32.13 5,818,700 34.08 27.20
02-07-24 31.69 35.31 31.00 7,467,400 35.06 27.99
Date Open High Low Vol Cls adjCls
02-07-23 32.19 33.28 31.71 6,461,400 31.94 25.49
02-07-22 32.90 34.20 31.55 6,031,000 32.20 25.70
02-07-19 33.30 34.29 32.88 3,653,700 33.08 26.40
02-07-18 34.45 35.85 33.87 4,284,300 33.88 27.04
02-07-17 35.21 35.50 32.63 7,225,100 34.67 27.67
02-07-16 36.43 36.66 34.26 6,843,100 34.47 27.51
02-07-15 36.65 37.50 33.44 8,971,800 36.86 29.42
02-07-12 37.56 37.74 36.66 4,181,400 36.91 29.46
02-07-11 36.40 37.93 36.03 6,027,000 37.36 29.82
Date Open High Low Vol Cls adjCls
02-07-10 37.54 37.94 36.00 4,501,400 36.21 28.90
02-07-09 38.70 39.37 37.12 3,753,800 37.26 29.74
02-07-08 39.05 39.55 38.10 3,131,400 38.55 30.77
02-07-05 38.15 39.37 37.95 1,714,900 39.30 31.37
02-07-03 36.41 37.91 35.65 4,848,400 37.80 30.17
02-07-02 37.51 37.76 36.13 3,623,000 36.52 29.15
02-07-01 38.53 38.55 37.55 2,771,900 37.77 30.15
02-06-28 38.33 39.22 38.14 5,046,500 38.62 30.83
02-06-27 37.67 38.60 37.29 3,119,300 38.59 30.80
Date Open High Low Vol Cls adjCls
02-06-26 36.99 37.85 36.57 5,190,800 37.59 30.00
02-06-25 38.91 39.20 37.60 4,508,600 37.78 30.16
02-06-24 39.25 39.70 38.34 5,917,700 38.60 30.81
02-06-21 39.68 40.27 39.26 3,799,300 39.58 31.59
02-06-20 40.63 41.03 39.99 2,781,500 40.00 31.93
02-06-19 40.59 41.35 40.57 3,142,300 40.95 32.69
02-06-18 40.16 40.85 40.15 3,004,000 40.75 32.53
02-06-17 39.82 40.69 39.75 2,947,400 40.69 32.48
02-06-14 39.56 39.83 38.50 3,160,300 39.78 31.75
Date Open High Low Vol Cls adjCls
02-06-13 40.29 40.90 39.68 3,348,500 39.80 31.77
02-06-12 39.67 40.86 39.55 4,688,200 40.73 32.51
02-06-11 40.29 40.87 39.47 3,920,200 39.65 31.65
02-06-10 39.44 40.28 39.36 4,666,700 40.13 32.03
02-06-07 39.16 39.69 39.16 3,234,400 39.40 31.45
02-06-06 39.75 39.97 39.05 3,740,500 39.36 31.42
02-06-05 38.99 39.90 38.91 4,548,800 39.67 31.66
02-06-04 38.84 39.09 38.30 5,528,300 38.92 31.07
02-06-03 39.29 39.43 38.53 3,216,500 38.73 30.91
Date Open High Low Vol Cls adjCls
02-05-31 39.22 40.11 39.12 5,367,200 39.27 31.35
02-05-30 38.95 39.48 38.46 6,150,200 39.32 31.39
02-05-29 38.40 39.00 38.27 3,463,500 38.46 30.70
02-05-28 39.14 39.34 37.58 6,024,000 38.46 30.70
02-05-24 39.62 40.30 38.60 3,565,700 38.91 31.06
02-05-23 39.45 39.88 38.55 3,310,200 39.79 31.76
02-05-22 39.75 40.08 38.68 5,177,500 39.29 31.36
02-05-21 41.10 41.10 39.75 3,904,300 39.76 31.74
02-05-20 41.32 41.86 40.72 1,794,100 40.94 32.68
Date Open High Low Vol Cls adjCls
02-05-17 41.14 41.69 40.56 3,022,100 41.35 33.01
02-05-16 41.07 41.85 40.86 3,494,800 41.53 33.15
02-05-15 40.60 41.48 40.28 4,886,000 41.13 32.83
02-05-14 40.74 41.40 40.50 4,403,500 40.67 32.46
02-05-13 40.50 40.52 39.50 4,713,200 40.00 31.93
02-05-10 41.19 41.25 40.20 3,772,100 40.30 32.17
02-05-09 41.75 41.75 40.55 3,955,200 41.01 32.73
02-05-08 40.95 41.81 40.75 3,778,600 41.75 33.33
02-05-07 40.60 41.20 40.50 3,194,000 40.57 32.38
Date Open High Low Vol Cls adjCls
02-05-06 40.30 41.25 40.16 2,971,900 40.21 32.10
02-05-03 40.49 40.66 39.95 3,632,400 40.37 32.22
02-05-02 40.21 40.82 40.08 2,801,400 40.63 32.43
02-05-01 40.01 40.50 38.92 4,372,200 40.27 32.14
02-04-30 39.60 40.22 39.35 3,235,200 40.20 32.09
02-04-29 39.99 40.03 39.40 3,553,500 39.79 31.76
02-04-26 40.18 40.71 39.87 4,823,600 39.92 31.86
02-04-25 39.27 40.46 39.20 4,666,000 40.15 32.05
02-04-24 40.79 41.11 39.30 4,975,300 39.40 31.45
Date Open High Low Vol Cls adjCls
02-04-23 41.25 41.67 40.30 4,802,000 40.48 32.31
02-04-22 42.25 42.64 40.88 3,502,000 41.36 33.01
02-04-19 42.90 42.97 42.21 2,942,800 42.46 33.89
02-04-18 42.43 42.97 42.19 3,416,000 42.76 34.13
02-04-17 42.80 43.05 42.15 2,708,400 42.54 33.96
02-04-16 42.23 43.00 42.12 3,614,100 43.00 34.32
02-04-15 42.11 42.33 41.69 2,713,700 42.00 33.52
02-04-12 41.91 42.20 41.60 2,725,700 41.85 33.40
02-04-11 42.01 42.59 41.63 4,849,300 41.86 33.41
Date Open High Low Vol Cls adjCls
02-04-10 40.86 42.13 40.86 7,595,800 42.07 33.58
02-04-09 40.38 41.20 40.15 4,928,200 40.76 32.53
02-04-08 39.11 40.42 38.95 5,154,400 40.41 32.26
02-04-05 39.65 40.15 39.00 3,120,200 39.25 31.33
02-04-04 39.00 39.90 38.89 3,774,700 39.47 31.51
02-04-03 38.89 39.55 38.57 3,069,700 38.90 31.05
02-04-02 39.55 39.66 38.59 3,949,200 38.79 30.96
02-04-01 39.47 39.96 38.91 4,861,200 39.65 31.65
02-03-28 40.30 40.30 39.40 5,190,600 39.82 31.78
Date Open High Low Vol Cls adjCls
02-03-27 40.17 40.35 39.58 4,034,100 40.10 32.01
02-03-26 39.78 40.26 39.14 6,305,400 40.14 32.04
02-03-25 40.50 40.51 39.75 5,007,000 39.85 31.81
02-03-22 40.90 41.12 40.46 3,117,600 40.50 32.33
02-03-21 41.56 41.66 40.46 3,240,900 40.99 32.72
02-03-20 42.07 42.14 41.59 3,291,300 41.77 33.34
02-03-19 42.32 42.69 42.14 3,021,300 42.26 33.73
02-03-18 42.45 42.50 41.67 5,373,800 42.21 33.69
02-03-15 41.70 42.41 41.38 5,008,600 42.15 33.64
Date Open High Low Vol Cls adjCls
02-03-14 41.78 42.00 41.13 4,384,200 41.32 32.98
02-03-13 41.36 42.55 41.05 6,106,600 41.92 33.46
02-03-12 40.83 41.54 40.25 5,160,200 41.45 33.09
02-03-11 40.20 41.00 39.75 4,023,300 40.77 32.54
02-03-08 40.53 41.14 39.81 7,193,400 39.91 31.86
02-03-07 39.31 40.78 39.05 10,132,300 39.88 31.83
02-03-06 39.09 39.60 38.30 12,183,300 38.92 31.07
02-03-05 41.45 42.50 38.29 22,950,300 39.04 31.16
02-03-04 41.21 41.29 39.75 11,727,200 40.99 32.72
Date Open High Low Vol Cls adjCls
02-03-01 41.32 41.47 39.37 11,850,400 40.90 32.65
02-02-28 42.39 43.15 41.25 8,111,200 41.26 32.93
02-02-27 43.74 43.92 41.90 5,644,500 42.19 33.68
02-02-26 44.50 44.95 42.81 7,660,900 43.47 34.70
02-02-25 45.23 45.55 44.24 4,330,400 44.40 35.44
02-02-22 45.81 45.85 44.06 4,222,300 45.23 36.10
02-02-21 45.88 46.90 45.75 4,844,900 45.91 36.65
02-02-20 45.30 46.09 45.30 3,032,500 45.86 36.61
02-02-19 45.45 46.05 45.06 5,246,300 45.23 36.10
Date Open High Low Vol Cls adjCls
02-02-15 46.36 46.42 45.30 4,543,700 45.89 36.63
02-02-14 45.32 46.50 45.30 3,809,800 46.32 36.97
02-02-13 44.43 45.45 44.16 4,061,200 45.45 36.28
02-02-12 44.61 44.97 43.86 3,505,500 44.45 35.48
02-02-11 43.96 45.04 43.84 4,581,200 44.98 35.90
02-02-08 44.01 44.30 43.20 3,095,700 44.08 35.18
02-02-07 44.91 45.81 44.11 4,855,100 44.14 35.23
02-02-06 45.00 45.05 44.65 4,974,300 44.75 35.72
02-02-05 44.84 45.30 44.65 5,288,300 45.07 35.98
Date Open High Low Vol Cls adjCls
02-02-04 45.20 45.88 44.60 3,599,100 44.85 35.80
02-02-01 45.68 45.87 45.00 2,970,700 45.26 36.13
02-01-31 45.65 46.02 45.24 3,540,100 46.00 36.72
02-01-30 43.60 45.71 43.51 4,511,700 45.60 36.40
02-01-29 44.13 44.81 43.37 2,651,600 43.57 34.78
02-01-28 44.33 45.43 43.93 3,894,200 44.00 35.12
02-01-25 44.29 44.50 43.72 2,211,800 44.20 35.28
02-01-24 44.50 45.00 44.15 3,683,600 44.25 35.32
02-01-23 43.50 44.66 43.43 3,124,700 44.66 35.65
Date Open High Low Vol Cls adjCls
02-01-22 43.10 43.98 42.86 3,156,500 43.48 34.71
02-01-18 42.76 43.58 42.50 2,940,300 42.93 34.27
02-01-17 42.09 43.51 42.09 3,390,200 43.35 34.60
02-01-16 42.81 42.93 41.98 2,445,800 41.98 33.51
02-01-15 43.20 43.52 42.73 3,621,200 42.84 34.20
02-01-14 43.49 44.05 43.00 2,967,000 43.09 34.39
02-01-11 44.70 44.73 43.30 3,613,400 43.69 34.87
02-01-10 44.55 44.80 44.30 6,416,300 44.70 35.68
02-01-09 44.45 44.50 43.94 3,776,700 44.15 35.24
Date Open High Low Vol Cls adjCls
02-01-08 44.14 44.57 43.89 4,649,800 44.42 35.46
02-01-07 44.54 44.79 43.85 5,082,900 44.12 35.22
02-01-04 44.90 45.01 44.49 4,130,500 44.79 35.75
02-01-03 44.36 44.99 44.02 6,355,100 44.84 35.79
02-01-02 44.20 44.48 42.68 4,826,800 44.45 35.48
01-12-31 45.01 45.16 44.37 2,926,300 44.38 35.42
01-12-28 44.23 45.37 44.06 3,745,700 45.19 36.07
01-12-27 44.05 44.69 43.69 2,996,300 44.15 35.24
01-12-26 44.16 44.60 43.89 3,352,700 44.01 35.13
Date Open High Low Vol Cls adjCls
01-12-24 43.55 44.27 43.55 2,332,500 44.07 35.18
01-12-21 43.51 44.44 43.20 5,533,100 43.60 34.80
01-12-20 43.30 44.32 43.20 4,342,500 43.51 34.73
01-12-19 43.36 43.70 42.50 3,413,800 43.31 34.57
01-12-18 42.66 43.61 42.65 2,961,100 43.33 34.59
01-12-17 42.31 42.66 42.00 4,713,100 42.50 33.92
01-12-14 41.82 42.45 41.81 4,030,100 42.27 33.74
01-12-13 40.86 42.25 40.25 6,736,700 41.58 33.19
01-12-12 41.29 42.20 40.75 5,120,900 40.75 32.53
Date Open High Low Vol Cls adjCls
01-12-11 42.56 42.60 41.20 2,831,300 41.33 32.99
01-12-10 42.99 43.14 42.21 3,851,500 42.39 33.84
01-12-07 42.49 43.30 42.30 3,488,600 43.08 34.39
01-12-06 43.12 43.12 41.61 5,051,400 42.47 33.90
01-12-05 41.33 43.50 41.33 4,336,900 43.48 34.71
01-12-04 40.52 41.00 40.36 2,657,700 40.98 32.71
01-12-03 40.65 41.35 40.08 2,271,300 40.22 32.10
01-11-30 41.15 41.87 40.60 4,139,100 40.88 32.63
01-11-29 41.03 41.60 40.63 2,887,600 41.26 32.93
Date Open High Low Vol Cls adjCls
01-11-28 42.49 42.49 40.84 4,011,700 40.86 32.61
01-11-27 42.69 43.08 41.93 5,019,000 42.66 34.05
01-11-26 42.36 42.98 42.17 5,616,700 42.84 34.20
01-11-23 40.88 42.26 40.88 1,537,300 42.13 33.63
01-11-21 41.65 41.70 40.55 3,438,900 40.88 32.63
01-11-20 42.41 42.91 41.50 4,398,100 41.80 33.37
01-11-19 42.38 43.00 42.11 6,139,000 42.91 34.25
01-11-16 42.94 43.14 41.47 2,281,800 42.13 33.63
01-11-15 43.00 43.25 42.27 4,686,000 42.59 34.00
Date Open High Low Vol Cls adjCls
01-11-14 43.23 43.84 42.91 4,782,000 43.12 34.42
01-11-13 42.99 43.18 42.40 3,820,800 43.07 34.38
01-11-12 42.70 43.09 41.70 3,472,900 42.41 33.85
01-11-09 42.37 43.28 42.31 5,259,700 43.05 34.36
01-11-08 42.08 43.42 42.07 6,319,600 42.66 34.05
01-11-07 41.68 42.00 40.61 4,307,500 41.37 33.02
01-11-06 40.82 41.96 40.13 4,413,000 41.80 33.37
01-11-05 40.40 41.80 40.36 5,762,700 41.07 32.78
01-11-02 39.38 40.40 39.24 3,124,100 40.20 32.09
Date Open High Low Vol Cls adjCls
01-11-01 38.00 39.95 37.30 3,630,400 39.42 31.47
01-10-31 37.65 38.67 37.65 3,659,500 37.83 30.20
01-10-30 38.17 38.47 37.00 3,646,100 37.53 29.96
01-10-29 39.99 40.00 38.43 4,367,900 38.46 30.70
01-10-26 39.80 40.55 39.32 2,536,600 40.52 32.34
01-10-25 39.01 40.20 38.10 3,843,800 40.20 32.09
01-10-24 39.49 39.99 39.05 3,496,400 39.76 31.74
01-10-23 39.16 40.25 38.73 3,365,200 39.38 31.43
01-10-22 38.60 39.39 38.38 2,256,400 39.01 31.14
Date Open High Low Vol Cls adjCls
01-10-19 37.80 39.10 37.35 2,501,600 39.06 31.18
01-10-18 37.94 37.95 37.01 2,504,500 37.90 30.25
01-10-17 39.31 39.75 38.00 3,910,900 38.01 30.34
01-10-16 38.49 39.30 38.30 3,093,500 39.18 31.27
01-10-15 37.99 38.50 37.59 2,791,800 38.09 30.40
01-10-12 37.71 38.60 37.50 6,826,800 38.36 30.62
01-10-11 37.25 38.31 37.06 8,790,800 38.24 30.52
01-10-10 33.65 35.80 33.45 6,525,700 35.75 28.54
01-10-09 34.27 34.33 33.10 3,020,800 33.54 26.77
Date Open High Low Vol Cls adjCls
01-10-08 35.05 35.62 33.80 3,126,900 34.04 27.17
01-10-05 35.11 35.50 34.68 3,541,600 35.37 28.23
01-10-04 36.58 36.70 35.04 4,253,200 35.22 28.11
01-10-03 35.35 36.74 35.07 4,955,600 36.42 29.07
01-10-02 35.20 35.66 34.78 3,266,300 35.49 28.33
01-10-01 35.28 35.47 34.25 4,274,100 35.25 28.14
01-09-28 33.65 35.60 33.51 5,827,500 35.56 28.38
01-09-27 33.64 33.85 32.75 5,084,800 33.66 26.87
01-09-26 33.90 34.48 33.63 5,373,500 33.67 26.88
Date Open High Low Vol Cls adjCls
01-09-25 33.50 34.31 32.62 5,410,600 33.51 26.75
01-09-24 31.70 34.22 31.60 6,535,300 33.50 26.74
01-09-21 29.95 32.07 29.83 6,373,000 31.22 24.92
01-09-20 31.51 32.32 31.02 6,633,300 31.53 25.17
01-09-19 32.47 34.00 30.80 6,548,400 31.81 25.39
01-09-18 32.28 32.89 31.61 4,981,800 32.30 25.78
01-09-17 32.76 33.50 31.76 5,666,600 32.15 25.66
01-09-10 33.60 34.59 33.60 2,994,600 34.17 27.27
01-09-07 34.60 34.60 33.61 7,915,200 33.96 27.11
Date Open High Low Vol Cls adjCls
01-09-06 36.50 37.10 34.02 6,598,100 35.02 27.95
01-09-05 37.90 38.05 36.00 5,072,400 37.21 29.70
01-09-04 37.55 39.00 37.25 3,399,400 37.66 30.06
01-08-31 37.59 38.73 37.06 3,374,500 37.41 29.86
01-08-30 38.70 39.10 37.10 3,758,100 37.89 30.24
01-08-29 39.80 40.10 38.50 2,678,600 38.84 31.00
01-08-28 39.82 39.86 39.15 2,689,200 39.72 31.70
01-08-27 39.10 39.85 38.94 2,156,400 39.46 31.50
01-08-24 38.71 39.40 37.75 3,228,900 39.18 31.27
Date Open High Low Vol Cls adjCls
01-08-23 38.89 39.36 38.24 4,217,500 38.60 30.81
01-08-22 38.95 38.96 36.50 6,103,800 38.87 31.03
01-08-21 40.58 40.77 38.25 3,343,100 38.69 30.88
01-08-20 39.36 40.56 39.35 2,119,000 40.23 32.11
01-08-17 40.00 40.26 38.96 2,142,100 39.41 31.46
01-08-16 39.10 40.39 39.00 3,216,600 40.39 32.24
01-08-15 41.07 41.30 39.60 2,794,000 39.70 31.69
01-08-14 40.60 41.56 40.22 2,030,600 41.02 32.74
01-08-13 40.02 40.76 39.77 2,260,600 40.70 32.49
Date Open High Low Vol Cls adjCls
01-08-10 40.78 41.01 39.19 3,072,800 39.98 31.91
01-08-09 41.35 41.80 40.10 4,806,400 40.91 32.65
01-08-08 42.10 43.40 41.60 3,956,800 42.17 33.66
01-08-07 41.62 42.50 41.40 3,401,300 42.16 33.65
01-08-06 43.05 43.09 41.26 3,319,000 41.63 33.23
01-08-03 43.49 43.84 43.01 2,222,700 43.01 34.33
01-08-02 42.65 43.50 42.60 2,701,500 43.40 34.64
01-08-01 43.18 43.85 42.07 1,879,000 42.25 33.72
01-07-31 42.30 43.88 42.29 2,715,700 43.05 34.36
Date Open High Low Vol Cls adjCls
01-07-30 41.74 42.81 41.64 3,088,300 42.08 33.59
01-07-27 41.95 42.21 40.95 3,677,000 41.38 33.03
01-07-26 41.81 42.27 40.97 2,973,600 42.20 33.68
01-07-25 42.13 42.31 41.26 4,155,600 41.81 33.37
01-07-24 43.53 43.75 41.31 4,324,300 42.02 33.54
01-07-23 44.13 44.70 43.67 2,629,000 43.72 34.90
01-07-20 43.91 44.65 43.90 2,731,000 44.34 35.39
01-07-19 43.83 44.47 43.56 4,181,500 43.97 35.10
01-07-18 44.08 44.10 43.59 4,819,800 43.63 34.83
Date Open High Low Vol Cls adjCls
01-07-17 44.30 44.30 43.74 4,123,600 44.20 35.28
01-07-16 43.14 44.55 43.10 6,854,400 44.50 35.52
01-07-13 43.10 43.50 42.50 4,765,500 43.10 34.40
01-07-12 42.51 43.45 42.00 7,617,800 43.13 34.43
01-07-11 41.57 42.30 41.47 3,490,400 42.19 33.68
01-07-10 41.68 42.50 41.35 2,611,300 41.69 33.28
01-07-09 40.40 41.98 39.88 3,449,800 41.96 33.49
01-07-06 41.29 41.60 40.39 2,448,200 40.41 32.26
01-07-05 41.70 41.85 41.00 2,569,100 41.30 32.97
Date Open High Low Vol Cls adjCls
01-07-03 42.17 42.95 41.65 2,215,700 42.14 33.64
01-07-02 41.26 42.80 40.50 4,023,400 42.34 33.80
01-06-29 41.80 42.75 40.50 2,805,000 41.08 32.79
01-06-28 39.95 42.70 39.95 4,014,700 42.11 33.61
01-06-27 40.40 41.45 39.20 3,624,600 39.73 31.71
01-06-26 41.41 41.62 39.98 6,200,200 40.34 32.20
01-06-25 42.02 42.05 40.84 4,428,300 41.95 33.48
01-06-22 43.32 43.32 41.40 5,761,000 41.92 33.46
01-06-21 42.61 44.05 42.59 6,050,300 43.62 34.82
Date Open High Low Vol Cls adjCls
01-06-20 42.45 43.35 42.45 8,263,500 42.61 34.01
01-06-19 42.37 42.97 42.35 6,574,900 42.45 33.88
01-06-18 40.68 42.60 40.59 6,065,400 42.08 33.59
01-06-15 40.43 40.90 39.91 4,343,500 40.50 32.33
01-06-14 40.40 40.50 39.94 3,676,600 40.42 32.26
01-06-13 40.38 41.25 40.25 3,015,000 40.49 32.32
01-06-12 39.63 40.45 39.28 3,911,200 40.43 32.27
01-06-11 40.34 40.34 39.62 3,012,500 39.77 31.74
01-06-08 40.93 40.96 40.18 2,421,400 40.39 32.24
Date Open High Low Vol Cls adjCls
01-06-07 39.39 41.04 39.15 5,978,100 41.00 32.73
01-06-06 39.80 39.83 39.11 3,377,300 39.50 31.53
01-06-05 38.55 40.00 38.54 3,655,200 39.75 31.73
01-06-04 38.95 38.95 38.05 3,682,000 38.49 30.72
01-06-01 39.21 39.78 37.50 6,726,600 38.78 30.95
01-05-31 37.10 39.39 36.75 14,358,600 38.91 31.06
01-05-30 36.35 37.85 36.20 6,675,900 37.29 29.77
01-05-29 37.69 37.70 36.60 3,001,700 36.78 29.36
01-05-25 37.86 38.07 37.12 3,664,000 37.60 30.01
Date Open High Low Vol Cls adjCls
01-05-24 36.96 37.82 36.60 4,340,800 37.80 30.17
01-05-23 37.86 37.90 36.71 3,513,500 36.85 29.41
01-05-22 37.15 38.48 37.08 4,740,200 37.89 30.24
01-05-21 35.89 37.06 35.64 5,857,700 37.03 29.56
01-05-18 36.33 38.40 35.67 3,500,300 35.78 28.56
01-05-17 36.14 36.60 36.06 4,841,200 36.30 28.97
01-05-16 35.53 36.40 34.83 3,377,200 36.15 28.86
01-05-15 36.09 36.50 35.43 2,574,100 35.55 28.38
01-05-14 35.50 36.30 35.35 3,786,900 36.11 28.82
Date Open High Low Vol Cls adjCls
01-05-11 36.04 36.50 35.41 5,808,800 35.49 28.33
01-05-10 36.01 37.29 35.90 8,143,400 35.94 28.69
01-05-09 34.61 34.96 34.33 5,220,300 34.81 27.79
01-05-08 35.00 35.04 33.95 6,955,200 34.77 27.75
01-05-07 35.65 35.75 34.51 3,045,400 34.74 27.73
01-05-04 34.83 36.27 34.47 4,599,900 35.87 28.63
01-05-03 36.00 36.22 35.24 3,386,400 35.40 28.26
01-05-02 35.93 36.26 35.62 3,877,400 36.04 28.77
01-05-01 35.04 36.00 34.81 4,024,800 35.92 28.67
Date Open High Low Vol Cls adjCls
01-04-30 35.74 36.32 34.90 4,457,200 34.93 27.88
01-04-27 35.29 37.00 34.50 5,103,100 35.32 28.19
01-04-26 35.00 35.60 34.61 2,985,100 34.78 27.76
01-04-25 34.39 35.00 33.90 3,808,600 34.97 27.91
01-04-24 33.29 34.91 33.17 16,655,300 34.28 27.36
01-04-23 36.80 37.60 36.17 3,089,900 36.24 28.93
01-04-20 36.66 36.92 35.30 3,014,500 36.55 29.17
01-04-19 38.01 38.27 35.87 8,050,700 36.98 29.52
01-04-18 36.85 40.37 36.65 7,148,500 38.36 30.62
Date Open High Low Vol Cls adjCls
01-04-17 34.84 36.50 34.55 6,327,600 36.28 28.96
01-04-16 36.25 36.38 34.87 5,238,300 34.97 27.91
01-04-12 36.13 36.40 35.12 5,121,000 36.31 28.98
01-04-11 36.10 36.57 35.07 5,322,500 36.27 28.95
01-04-10 35.10 36.00 34.95 4,764,000 35.73 28.52
01-04-09 36.09 36.10 34.65 2,902,900 34.79 27.77
01-04-06 35.63 36.25 34.69 3,632,200 35.56 28.39
01-04-05 35.88 36.13 35.13 5,340,200 36.00 28.74
01-04-04 34.34 36.00 34.00 5,525,300 35.00 27.94
Date Open High Low Vol Cls adjCls
01-04-03 36.63 37.13 33.88 8,917,700 34.06 27.19
01-04-02 38.81 38.81 36.00 8,848,900 36.19 28.89
01-03-30 37.94 39.38 37.19 3,652,700 39.25 31.33
01-03-29 37.50 38.17 36.88 2,704,700 37.94 30.28
01-03-28 37.69 38.56 36.56 4,666,900 37.69 30.08
01-03-27 37.94 38.81 37.06 6,082,000 37.94 30.28
01-03-26 37.75 38.50 37.00 2,949,400 37.88 30.23
01-03-23 37.56 37.69 35.31 7,811,600 37.06 29.58
01-03-22 38.69 38.75 35.69 5,285,000 37.25 29.73
Date Open High Low Vol Cls adjCls
01-03-21 39.19 39.94 38.25 4,836,200 38.38 30.63
01-03-20 39.19 40.75 38.75 9,488,400 39.50 31.53
01-03-19 37.13 38.44 35.56 4,065,200 38.19 30.48
01-03-16 36.61 37.63 36.50 5,875,900 37.13 29.63
01-03-15 37.38 38.06 36.75 3,920,600 37.63 30.03
01-03-14 37.19 37.50 36.13 5,568,400 36.50 29.13
01-03-13 38.13 39.38 37.50 4,371,300 38.06 30.38
01-03-12 39.13 39.50 37.69 5,325,400 37.94 30.28
01-03-09 39.75 40.63 39.00 5,296,300 39.38 31.43
Date Open High Low Vol Cls adjCls
01-03-08 40.19 43.11 39.31 18,114,700 40.19 32.08
01-03-07 38.13 40.06 37.94 9,365,700 39.94 31.88
01-03-06 38.13 40.19 37.50 12,305,400 37.81 30.18
01-03-05 38.88 39.25 37.00 4,652,800 37.69 30.08
01-03-02 40.06 40.19 38.06 6,332,700 38.69 30.88
01-03-01 41.38 41.50 39.19 5,401,200 40.31 32.18
01-02-28 43.13 43.75 40.94 4,541,200 41.75 33.33
01-02-27 42.88 43.31 41.92 5,412,200 43.00 34.32
01-02-26 41.88 43.00 41.81 3,528,900 42.88 34.22
Date Open High Low Vol Cls adjCls
01-02-23 41.81 42.06 39.75 5,331,300 41.38 33.03
01-02-22 42.00 42.31 40.56 4,175,700 41.88 33.42
01-02-21 43.81 44.25 41.00 6,097,200 42.00 33.52
01-02-20 42.38 44.25 42.38 5,130,100 44.13 35.22
01-02-16 41.88 43.50 41.63 4,396,800 42.69 34.07
01-02-15 43.94 44.00 41.88 5,465,100 42.81 34.17
01-02-14 43.00 44.31 42.88 3,786,800 43.69 34.87
01-02-13 42.75 43.50 41.31 3,532,500 42.94 34.27
01-02-12 41.69 42.69 41.38 4,024,300 42.44 33.87
Date Open High Low Vol Cls adjCls
01-02-09 42.94 43.88 40.81 4,396,200 41.31 32.98
01-02-08 45.63 46.00 42.81 5,656,000 42.88 34.22
01-02-07 43.75 45.31 43.56 4,313,200 45.25 36.12
01-02-06 43.06 45.13 43.00 5,585,600 43.75 34.92
01-02-05 44.38 44.38 42.02 5,229,800 43.19 34.47
01-02-02 45.88 46.38 43.88 6,157,500 43.94 35.07
01-02-01 45.88 46.31 44.38 6,449,600 46.25 36.92
01-01-31 43.75 46.38 43.69 9,318,900 46.25 36.92
01-01-30 44.00 44.13 42.88 3,954,100 43.75 34.92
Date Open High Low Vol Cls adjCls
01-01-29 41.88 44.25 41.44 5,208,000 44.06 35.17
01-01-26 43.44 43.69 41.13 5,766,900 41.25 32.93
01-01-25 42.81 43.56 41.19 7,484,700 43.19 34.47
01-01-24 42.50 43.00 41.38 6,070,400 42.94 34.27
01-01-23 42.00 42.81 41.63 5,472,400 42.50 33.92
01-01-22 41.00 42.88 39.75 7,135,600 42.25 33.72
01-01-19 41.44 41.69 40.31 6,090,600 40.44 32.28
01-01-18 41.88 42.44 41.25 4,920,800 41.44 33.08
01-01-17 43.88 44.25 41.06 5,520,100 41.44 33.08
Date Open High Low Vol Cls adjCls
01-01-16 43.25 43.94 42.88 5,344,300 43.56 34.77
01-01-12 41.38 44.06 40.44 7,726,600 43.06 34.37
01-01-11 40.56 41.69 39.75 5,128,800 41.31 32.98
01-01-10 41.06 41.31 39.00 10,842,500 40.69 32.48
01-01-09 42.00 43.00 41.69 5,973,600 41.81 33.38
01-01-08 40.81 42.06 40.06 4,264,300 41.94 33.47
01-01-05 43.63 43.88 40.00 11,955,900 41.31 32.98
01-01-04 41.75 44.81 41.75 19,779,200 43.63 34.82
01-01-03 40.88 42.75 39.19 16,253,500 42.69 34.07
Date Open High Low Vol Cls adjCls
01-01-02 40.00 41.56 40.00 13,349,400 41.19 32.88
00-12-29 39.00 41.50 38.88 7,229,800 39.94 31.88
00-12-28 37.19 38.75 37.13 5,505,500 38.63 30.83
00-12-27 35.81 37.56 35.38 9,210,100 37.19 29.68
00-12-26 37.13 37.38 35.31 3,611,900 36.06 28.79
00-12-22 35.58 37.81 35.56 9,668,200 37.38 29.83
00-12-21 34.25 36.69 34.00 6,113,600 35.63 28.44
00-12-20 33.75 35.31 33.69 5,202,600 34.44 27.49
00-12-19 36.38 36.44 33.88 5,798,600 33.94 27.09
Date Open High Low Vol Cls adjCls
00-12-18 35.00 36.88 34.94 8,417,400 36.44 29.08
00-12-15 34.94 35.94 34.25 9,228,000 34.88 27.84
00-12-14 33.50 35.38 31.75 18,573,700 34.94 27.89
00-12-13 33.50 33.63 32.50 6,521,500 32.75 26.14
00-12-12 33.00 34.13 32.38 5,832,400 33.19 26.49
00-12-11 33.00 33.50 32.75 5,362,000 32.94 26.29
00-12-08 33.94 34.00 32.38 5,813,100 33.25 26.54
00-12-07 33.25 33.88 33.00 5,390,900 33.19 26.49
00-12-06 35.31 35.38 33.25 8,525,300 33.63 26.84
Date Open High Low Vol Cls adjCls
00-12-05 33.81 36.50 33.50 6,070,700 35.31 28.19
00-12-04 32.69 34.50 32.38 4,816,000 34.13 27.24
00-12-01 33.25 33.69 32.50 5,616,500 32.63 26.04
00-11-30 34.69 35.00 32.06 16,636,900 32.63 26.04
00-11-29 35.25 36.56 34.63 7,710,500 36.44 29.08
00-11-28 36.75 36.81 34.75 4,719,800 35.25 28.14
00-11-27 35.56 37.38 35.50 5,201,400 36.69 29.28
00-11-24 34.75 35.69 34.63 1,882,200 35.44 28.29
00-11-22 35.63 36.00 34.38 5,789,100 34.50 27.54
Date Open High Low Vol Cls adjCls
00-11-21 35.19 36.25 34.50 4,931,300 36.06 28.79
00-11-20 35.94 36.23 34.50 2,533,500 34.94 27.89
00-11-17 35.31 36.38 35.13 3,627,100 36.06 28.79
00-11-16 36.41 36.50 35.13 2,934,700 35.31 28.19
00-11-15 36.66 36.88 36.00 2,875,400 36.75 29.33
00-11-14 34.63 37.00 34.56 5,160,800 36.88 29.43
00-11-13 32.75 34.88 32.50 3,553,000 34.44 27.49
00-11-10 33.94 33.98 32.94 3,439,300 33.00 26.34
00-11-09 35.50 35.56 33.88 4,568,400 34.06 27.19
Date Open High Low Vol Cls adjCls
00-11-08 36.91 37.19 35.44 7,043,500 35.56 28.39
00-11-07 33.75 35.75 33.25 5,333,000 35.75 28.54
00-11-06 35.50 36.00 34.44 4,297,900 34.56 27.59
00-11-03 35.94 35.94 34.56 3,134,900 35.31 28.19
00-11-02 33.88 36.25 33.19 13,263,900 36.19 28.89
00-11-01 36.69 36.94 35.44 7,439,000 35.75 28.54
00-10-31 35.00 36.75 34.81 6,663,200 36.63 29.23
00-10-30 33.72 35.06 33.69 5,440,400 34.56 27.59
00-10-27 33.06 34.00 33.00 2,788,700 33.69 26.89
Date Open High Low Vol Cls adjCls
00-10-26 33.03 33.19 32.56 5,823,200 33.00 26.34
00-10-25 34.00 34.06 32.75 4,199,200 33.00 26.34
00-10-24 33.75 34.25 33.50 3,373,600 33.94 27.09
00-10-23 34.19 34.31 33.13 5,616,100 33.56 26.79
00-10-20 33.75 35.00 33.75 5,402,400 34.31 27.39
00-10-19 33.13 34.94 33.00 3,476,000 34.94 27.89
00-10-18 31.88 34.25 31.38 3,949,200 33.00 26.34
00-10-17 32.09 32.38 31.88 4,251,600 32.00 25.54
00-10-16 32.06 32.13 31.75 6,141,400 32.00 25.54
Date Open High Low Vol Cls adjCls
00-10-13 30.63 32.69 30.50 9,110,200 32.13 25.64
00-10-12 30.00 33.13 29.31 14,440,100 31.25 24.94
00-10-11 32.63 32.75 29.94 16,752,800 30.63 24.45
00-10-10 34.31 35.00 33.00 3,668,300 33.00 26.34
00-10-09 33.44 34.50 33.38 1,949,800 34.19 27.29
00-10-06 33.91 34.13 32.88 3,321,000 33.50 26.74
00-10-05 34.47 34.88 32.75 5,810,600 33.63 26.84
00-10-04 34.00 35.69 34.00 5,942,600 34.48 27.53
00-10-03 33.25 34.25 33.13 4,915,900 33.83 27.00
Date Open High Low Vol Cls adjCls
00-10-02 33.56 34.50 32.81 7,922,100 32.94 26.29
00-09-29 35.94 36.38 34.50 4,181,000 34.94 27.89
00-09-28 34.81 36.00 34.50 2,934,700 35.88 28.64
00-09-27 34.13 34.81 33.94 3,937,500 34.56 27.59
00-09-26 34.69 34.75 33.38 5,523,300 33.81 26.99
00-09-25 35.00 35.50 34.50 3,697,100 34.88 27.84
00-09-22 34.81 36.13 34.06 3,307,900 34.94 27.89
00-09-21 34.25 35.69 34.19 4,115,900 35.38 28.24
00-09-20 33.63 34.81 33.56 4,278,900 34.25 27.34
Date Open High Low Vol Cls adjCls
00-09-19 34.69 34.75 32.63 4,861,200 33.44 26.69
00-09-18 35.31 35.38 33.94 5,336,100 34.06 27.19
00-09-15 38.06 38.19 34.75 11,525,200 35.31 28.19
00-09-14 38.44 38.63 36.88 2,115,900 37.19 29.68
00-09-13 37.63 39.00 37.25 5,624,600 38.38 30.63
00-09-12 37.94 38.00 37.13 2,099,100 37.64 30.05
00-09-11 37.88 38.44 36.38 5,270,300 37.63 30.03
00-09-08 36.44 39.06 36.13 7,152,500 37.69 30.08
00-09-07 36.63 37.06 36.44 1,463,700 36.50 29.13
Date Open High Low Vol Cls adjCls
00-09-06 36.25 37.25 36.13 2,586,400 36.56 29.18
00-09-05 35.38 36.69 35.00 3,686,000 36.19 28.89
00-09-01 34.81 35.63 34.56 3,419,900 35.31 28.19
00-08-31 35.19 35.56 34.19 4,108,200 34.44 27.49
00-08-30 34.56 35.75 34.38 5,564,400 35.63 28.44
00-08-29 32.94 35.94 32.94 6,173,600 34.75 27.74
00-08-28 33.00 34.00 32.88 2,225,800 33.06 26.39
00-08-25 32.50 33.13 32.44 2,080,400 32.94 26.29
00-08-24 32.56 32.59 32.00 3,884,800 32.38 25.84
Date Open High Low Vol Cls adjCls
00-08-23 32.69 33.06 32.13 3,638,800 32.25 25.74
00-08-22 32.88 33.50 32.34 4,071,600 32.94 26.29
00-08-21 33.56 33.63 32.00 4,049,000 32.75 26.14
00-08-18 32.94 33.94 32.63 3,310,800 33.44 26.69
00-08-17 33.00 33.13 32.44 4,366,600 33.00 26.34
00-08-16 33.25 33.88 32.44 6,530,600 33.06 26.39
00-08-15 35.88 36.06 34.56 2,510,400 34.75 27.74
00-08-14 35.00 36.56 34.88 3,540,300 35.75 28.54
00-08-11 34.81 35.31 34.75 3,365,300 34.94 27.89
Date Open High Low Vol Cls adjCls
00-08-10 36.25 36.31 34.31 3,753,800 34.38 27.44
00-08-09 37.31 37.31 34.81 6,953,300 36.19 28.89
00-08-08 36.44 38.06 36.25 8,621,900 37.56 29.98
00-08-07 35.25 36.75 34.75 4,613,700 36.69 29.28
00-08-04 34.56 35.81 34.50 6,877,100 35.50 28.34
00-08-03 33.31 34.88 33.00 8,989,000 34.56 27.59
00-08-02 32.50 33.75 32.44 6,514,000 33.56 26.79
00-08-01 32.25 33.25 31.63 4,409,600 32.50 25.94
00-07-31 32.19 32.81 31.95 4,271,700 32.56 25.99
Date Open High Low Vol Cls adjCls
00-07-28 32.31 33.63 31.75 4,176,200 32.25 25.74
00-07-27 31.44 32.50 31.38 5,947,200 31.94 25.49
00-07-26 31.81 32.31 31.19 9,050,400 31.31 24.99
00-07-25 31.88 32.06 31.50 5,155,000 31.69 25.29
00-07-24 32.31 32.31 31.31 5,255,000 31.69 25.29
00-07-21 32.75 33.13 31.25 4,244,100 32.25 25.74
00-07-20 33.06 33.63 32.75 8,632,300 32.94 26.29
00-07-19 34.03 34.13 32.63 5,116,900 32.94 26.29
00-07-18 35.50 35.63 33.75 5,846,200 33.88 27.04
Date Open High Low Vol Cls adjCls
00-07-17 36.00 36.25 35.44 2,640,300 35.50 28.34
00-07-14 37.06 37.06 35.81 2,317,000 36.00 28.74
00-07-13 36.13 36.63 35.19 4,144,100 36.50 29.13
00-07-12 35.75 36.81 34.88 4,114,200 36.56 29.18
00-07-11 37.00 37.13 34.63 8,824,400 35.56 28.39
00-07-10 34.69 37.13 34.25 9,257,200 37.06 29.58
00-07-07 32.88 34.88 32.38 6,814,100 34.56 27.59
00-07-06 33.19 33.19 32.00 4,599,900 32.88 26.24
00-07-05 34.38 34.38 32.94 3,182,200 33.25 26.54
Date Open High Low Vol Cls adjCls
00-07-03 33.00 34.25 32.88 2,559,000 34.19 27.29
00-06-30 32.13 33.44 32.00 6,764,800 33.00 26.34
00-06-29 32.19 32.44 31.94 6,545,300 32.06 25.59
00-06-28 33.00 33.13 32.06 6,008,900 32.31 25.79
00-06-27 31.88 33.19 31.81 4,771,400 33.00 26.34
00-06-26 32.19 32.25 31.75 6,453,500 31.88 25.44
00-06-23 32.00 32.50 31.50 7,073,400 32.00 25.54
00-06-22 32.44 33.36 31.94 5,329,500 32.00 25.54
00-06-21 31.63 33.00 31.50 4,953,000 32.38 25.84
Date Open High Low Vol Cls adjCls
00-06-20 32.56 32.63 31.38 6,683,800 31.63 25.24
00-06-19 32.25 32.94 31.94 6,770,200 32.00 25.54
00-06-16 33.38 33.44 32.25 3,507,800 32.50 25.94
00-06-15 32.88 33.56 32.00 3,251,500 33.19 26.49
00-06-14 32.50 33.50 32.00 3,403,400 32.56 25.99
00-06-13 31.44 34.69 31.25 6,943,800 32.13 25.64
00-06-12 32.25 32.25 31.31 8,322,600 31.44 25.09
00-06-09 32.38 32.69 31.75 7,604,100 32.31 25.79
00-06-08 32.81 32.88 31.94 10,472,800 32.06 25.59
Date Open High Low Vol Cls adjCls
00-06-07 32.06 33.50 32.00 7,443,500 32.75 26.14
00-06-06 33.00 33.06 31.75 12,969,000 31.75 25.34
00-06-05 34.25 34.31 33.00 6,547,400 33.25 26.54
00-06-02 32.94 34.44 32.38 12,979,600 34.25 27.34
00-06-01 32.69 32.69 31.88 15,637,200 32.38 25.84
00-05-31 32.50 32.81 31.63 16,909,700 31.94 25.49
00-05-30 31.75 32.88 31.31 28,791,800 32.50 25.94
00-05-26 30.63 31.38 30.06 15,012,800 30.88 24.64
00-05-25 32.00 32.50 29.69 33,098,200 30.00 23.95
Date Open High Low Vol Cls adjCls
00-05-24 28.50 33.38 25.94 40,016,500 31.88 25.44
00-05-23 42.94 44.25 40.56 8,692,300 40.63 32.43
00-05-22 45.25 45.50 41.75 8,660,100 43.13 34.42
00-05-19 45.83 46.00 44.81 4,730,400 45.00 35.92
00-05-18 47.75 48.38 46.50 3,042,200 46.75 37.32
00-05-17 50.31 50.31 47.38 4,054,800 47.73 38.10
00-05-16 49.69 52.50 49.63 2,932,400 51.31 40.96
00-05-15 47.88 49.44 47.06 3,392,900 48.94 39.06
00-05-12 49.50 50.13 47.75 2,610,000 47.81 38.16
Date Open High Low Vol Cls adjCls
00-05-11 49.50 50.25 48.50 2,339,900 49.81 39.76
00-05-10 49.00 50.50 48.38 3,644,300 48.94 39.06
00-05-09 48.06 50.38 47.69 2,988,400 49.19 39.26
00-05-08 48.63 48.75 46.75 3,451,500 47.44 37.86
00-05-05 47.81 50.88 47.13 4,189,400 48.81 38.96
00-05-04 51.56 52.38 46.31 9,973,900 48.94 39.06
00-05-03 52.06 52.63 50.38 7,462,700 52.19 41.66
00-05-02 56.75 58.50 54.50 3,729,600 54.75 43.70
00-05-01 54.06 59.00 52.88 3,629,500 58.44 46.65
Date Open High Low Vol Cls adjCls
00-04-28 55.75 55.88 53.50 3,699,000 54.06 43.15
00-04-27 53.00 56.50 51.63 5,615,600 56.06 44.75
00-04-26 56.59 57.00 54.63 3,081,000 54.94 43.85
00-04-25 56.63 57.13 55.00 3,733,300 57.00 45.50
00-04-24 53.25 58.13 53.25 5,967,100 56.00 44.70
00-04-20 52.13 55.63 51.63 4,288,000 54.81 43.75
00-04-19 51.13 53.06 49.50 3,508,700 52.25 41.71
00-04-18 49.25 51.63 48.75 5,177,100 50.94 40.66
00-04-17 49.50 50.25 46.31 7,134,400 49.13 39.21
Date Open High Low Vol Cls adjCls
00-04-14 54.13 54.13 50.38 4,131,600 50.88 40.61
00-04-13 56.25 58.75 54.50 6,418,200 54.63 43.60
00-04-12 57.06 60.50 54.75 7,751,400 55.06 43.95
00-04-11 53.50 57.63 52.50 7,303,000 57.44 45.85
00-04-10 52.25 55.13 51.13 5,795,900 54.25 43.30
00-04-07 51.25 54.44 50.75 2,588,400 52.81 42.16
00-04-06 54.50 54.75 50.63 4,240,500 51.88 41.41
00-04-05 53.94 55.00 53.00 2,591,700 53.50 42.70
00-04-04 53.94 55.25 49.75 9,565,100 54.06 43.15
Date Open High Low Vol Cls adjCls
00-04-03 51.50 53.25 49.94 4,199,700 52.50 41.91
00-03-31 51.31 52.75 49.50 9,953,300 52.56 41.96
00-03-30 50.28 52.31 49.75 8,942,800 50.25 40.11
00-03-29 51.19 51.19 49.44 5,350,400 50.50 40.31
00-03-28 53.25 55.69 50.25 6,036,600 51.13 40.81
00-03-27 53.25 54.63 52.75 2,459,100 53.44 42.65
00-03-24 53.81 55.06 53.31 5,254,700 53.88 43.00
00-03-23 52.75 54.00 52.00 2,929,400 53.63 42.80
00-03-22 52.31 55.00 52.13 5,072,800 52.88 42.21
Date Open High Low Vol Cls adjCls
00-03-21 52.13 53.25 52.00 4,335,200 52.19 41.66
00-03-20 53.75 53.88 51.00 3,873,800 52.31 41.76
00-03-17 54.75 54.88 52.25 7,765,900 53.94 43.05
00-03-16 48.88 56.06 48.25 12,820,600 55.95 44.66
00-03-15 43.19 50.50 43.00 5,515,300 49.81 39.76
00-03-14 43.50 45.50 43.13 2,097,100 43.31 34.57
00-03-13 44.00 45.00 42.38 3,747,300 43.00 34.32
00-03-10 44.69 46.25 43.94 4,934,000 44.13 35.22
00-03-09 45.50 45.56 43.69 4,937,300 44.56 35.57
Date Open High Low Vol Cls adjCls
00-03-08 46.31 46.38 42.38 6,526,600 45.63 36.42
00-03-07 50.03 50.06 45.00 7,506,100 45.38 36.22
00-03-06 49.88 50.25 49.13 3,419,200 50.13 40.01
00-03-03 50.19 51.25 48.88 2,430,500 49.94 39.86
00-03-02 47.56 51.88 47.50 7,841,800 49.63 39.61
00-03-01 49.44 49.81 46.13 4,624,400 46.50 37.12
00-02-29 48.88 50.00 48.13 3,681,800 49.63 39.61
00-02-28 47.25 50.63 47.25 6,621,300 48.94 39.06
00-02-25 44.25 48.34 43.75 7,698,400 47.56 37.96
Date Open High Low Vol Cls adjCls
00-02-24 44.70 45.06 43.00 3,990,500 44.38 35.42
00-02-23 44.38 45.25 43.64 4,267,300 44.56 35.57
00-02-22 44.81 45.25 42.63 3,769,600 44.00 35.12
00-02-18 43.75 45.94 41.88 6,004,200 44.94 35.87
00-02-17 48.00 48.00 43.50 6,955,400 44.00 35.12
00-02-16 49.19 49.31 46.38 4,231,600 47.75 38.11
00-02-15 50.06 50.50 48.50 2,675,400 49.38 39.41
00-02-14 51.56 51.63 50.00 1,856,300 50.75 40.51
00-02-11 52.13 52.31 51.00 2,071,000 51.69 41.26
Date Open High Low Vol Cls adjCls
00-02-10 52.81 52.88 51.88 2,761,800 52.13 41.61
00-02-09 52.00 53.00 51.44 1,466,800 52.88 42.21
00-02-08 51.94 53.75 51.75 2,440,700 53.06 42.35
00-02-07 52.00 52.25 51.00 2,566,700 51.25 40.91
00-02-04 54.75 55.19 52.63 3,273,700 53.00 42.30
00-02-03 54.00 55.00 53.25 4,640,800 54.19 43.25
00-02-02 52.00 54.00 51.00 4,945,700 53.94 43.05
00-02-01 49.31 52.13 48.00 4,530,500 51.88 41.41
00-01-31 46.06 49.50 45.00 3,249,700 48.94 39.06
Date Open High Low Vol Cls adjCls
00-01-28 48.63 49.75 45.88 2,834,600 46.00 36.72
00-01-27 50.56 51.38 46.50 3,109,600 48.94 39.06
00-01-26 49.13 52.00 48.69 3,782,800 50.44 40.26
00-01-25 47.56 49.75 45.75 3,730,800 49.69 39.66
00-01-24 48.19 51.25 46.50 5,005,500 47.00 37.52
00-01-21 51.44 51.50 48.00 3,520,200 48.50 38.71
00-01-20 52.38 53.13 50.00 5,551,900 50.00 39.91
00-01-19 51.94 53.13 50.13 4,130,500 51.88 41.41
00-01-18 48.75 51.75 48.25 5,932,000 51.25 40.91
Date Open High Low Vol Cls adjCls
00-01-14 48.13 50.25 48.00 4,571,000 49.06 39.16
00-01-13 92.56 96.13 90.88 5,750,800 94.94 37.89
00-01-12 93.13 94.50 89.88 4,687,400 91.50 36.52
00-01-11 94.25 95.13 91.50 2,955,000 91.63 36.57
00-01-10 93.06 95.06 91.81 4,454,000 95.00 37.91
00-01-07 86.88 93.25 86.81 5,164,800 93.06 37.14
00-01-06 86.63 89.13 86.50 7,221,400 87.28 34.83
00-01-05 84.44 85.88 83.69 7,726,400 85.56 34.15
00-01-04 88.94 89.13 83.94 5,722,800 84.13 33.57
Date Open High Low Vol Cls adjCls
00-01-03 91.06 91.06 87.94 6,057,400 89.00 35.52
99-12-31 91.50 91.50 90.13 1,163,000 91.25 36.42
99-12-30 91.44 91.56 90.88 1,798,600 91.31 36.44
99-12-29 91.13 92.06 90.69 1,591,400 90.88 36.27
99-12-28 89.94 92.00 89.63 4,454,400 91.25 36.42
99-12-27 89.06 90.75 88.00 4,122,000 89.50 35.72
99-12-23 87.88 89.34 87.56 4,285,800 89.13 35.57
99-12-22 87.06 87.63 86.00 3,994,000 87.50 34.92
99-12-21 88.38 88.50 86.38 7,052,400 87.13 34.77
Date Open High Low Vol Cls adjCls
99-12-20 90.56 91.75 88.25 3,361,200 88.31 35.25
99-12-17 91.19 91.38 89.63 6,838,200 90.56 36.14
99-12-16 90.75 91.13 89.50 2,600,400 90.00 35.92
99-12-15 91.25 91.69 90.50 5,532,600 91.31 36.44
99-12-14 94.13 94.44 91.25 3,689,200 91.44 36.49
99-12-13 92.00 95.13 91.44 6,324,200 93.94 37.49
99-12-10 92.25 92.75 90.75 3,850,800 91.75 36.62
99-12-09 94.50 94.63 90.38 8,479,400 91.94 36.69
99-12-08 95.06 95.25 91.63 2,696,600 92.19 36.79
Date Open High Low Vol Cls adjCls
99-12-07 97.63 98.44 94.88 3,196,400 95.50 38.11
99-12-06 98.06 98.69 96.19 3,243,800 98.00 39.11
99-12-03 96.25 98.75 96.25 8,162,800 98.69 39.39
99-12-02 94.38 95.88 88.00 10,037,600 95.63 38.16
99-12-01 91.44 97.19 90.63 6,191,200 95.44 38.09
99-11-30 92.13 92.75 91.38 3,812,600 91.69 36.59
99-11-29 88.56 92.50 88.50 5,585,400 92.31 36.84
99-11-26 87.13 88.94 87.00 1,210,200 88.50 35.32
99-11-24 85.50 87.50 85.31 2,196,000 87.13 34.77
Date Open High Low Vol Cls adjCls
99-11-23 83.38 87.38 83.25 5,127,200 85.69 34.20
99-11-22 85.44 85.50 82.75 2,785,800 82.81 33.05
99-11-19 85.63 85.69 83.81 2,506,000 85.38 34.07
99-11-18 86.06 86.06 85.00 2,355,200 86.00 34.32
99-11-17 86.81 87.38 85.25 3,189,000 86.06 34.35
99-11-16 87.75 88.00 86.31 3,390,000 87.06 34.75
99-11-15 88.69 89.00 86.75 3,316,600 87.25 34.82
99-11-12 90.00 90.63 88.75 7,712,000 88.88 35.47
99-11-11 85.19 89.50 85.13 6,676,200 89.50 35.72
Date Open High Low Vol Cls adjCls
99-11-10 85.19 86.88 83.00 4,823,600 85.19 34.00
99-11-09 85.94 85.94 84.13 5,175,400 85.25 34.02
99-11-08 84.50 86.50 83.63 3,598,400 86.50 34.52
99-11-05 82.25 85.63 82.25 5,181,000 85.50 34.12
99-11-04 82.56 83.94 81.13 6,434,800 81.38 32.48
99-11-03 80.94 83.63 80.75 4,689,600 81.31 32.45
99-11-02 79.50 81.88 79.38 4,100,400 80.56 32.15
99-11-01 80.00 81.38 78.50 4,382,200 78.56 31.35
99-10-29 79.13 82.50 79.00 6,750,600 80.31 32.05
Date Open High Low Vol Cls adjCls
99-10-28 72.88 78.38 72.63 5,336,800 78.31 31.25
99-10-27 72.16 72.19 70.56 5,450,600 72.00 28.74
99-10-26 74.56 74.56 71.88 7,368,000 72.00 28.74
99-10-25 74.50 74.50 73.00 4,052,600 74.00 29.53
99-10-22 74.38 75.63 74.00 5,250,600 74.56 29.76
99-10-21 75.38 75.38 73.38 5,504,200 73.50 29.33
99-10-20 74.88 75.88 74.50 2,938,600 75.88 30.28
99-10-19 74.75 75.50 74.19 4,917,600 74.31 29.66
99-10-18 75.00 75.00 73.00 3,820,800 73.94 29.51
Date Open High Low Vol Cls adjCls
99-10-15 77.88 77.88 73.81 5,915,600 74.50 29.73
99-10-14 77.69 79.38 75.88 4,384,000 78.94 31.50
99-10-13 80.00 80.13 76.25 6,480,400 77.19 30.81
99-10-12 83.94 83.94 79.23 4,566,600 80.75 32.23
99-10-11 81.94 84.38 80.75 4,517,200 83.94 33.50
99-10-08 78.19 82.75 77.88 5,562,200 82.59 32.96
99-10-07 79.13 80.63 77.50 4,167,600 78.13 31.18
99-10-06 79.19 79.19 77.94 7,703,600 78.75 31.43
99-10-05 77.88 80.44 77.75 8,899,000 79.31 31.65
Date Open High Low Vol Cls adjCls
99-10-04 73.25 77.25 73.19 9,530,200 77.25 30.83
99-10-01 72.00 73.81 70.50 10,459,200 73.00 29.13
99-09-30 70.94 72.31 69.88 5,967,800 72.00 28.74
99-09-29 72.44 72.75 70.38 4,991,200 70.38 28.09
99-09-28 71.69 73.44 71.31 3,820,000 72.44 28.91
99-09-27 73.00 73.63 72.13 3,626,400 72.44 28.91
99-09-24 70.13 74.00 69.50 11,556,800 72.31 28.86
99-09-23 69.00 71.50 69.00 11,141,400 70.31 28.06
99-09-22 66.88 68.69 65.75 7,955,800 68.44 27.31
Date Open High Low Vol Cls adjCls
99-09-21 66.00 66.88 65.75 12,887,800 66.75 26.64
99-09-20 67.00 67.25 65.75 5,946,800 66.13 26.39
99-09-17 66.94 68.00 65.94 7,142,400 67.50 26.94
99-09-16 67.44 68.06 65.50 4,296,400 66.69 26.62
99-09-15 68.44 69.38 67.00 7,194,800 67.06 26.76
99-09-14 68.25 68.31 65.38 9,291,800 67.56 26.96
99-09-13 69.50 69.63 68.50 5,822,800 68.81 27.46
99-09-10 72.00 72.13 69.75 9,282,600 69.88 27.89
99-09-09 72.16 72.25 71.00 2,886,400 71.56 28.56
Date Open High Low Vol Cls adjCls
99-09-08 72.50 72.63 71.13 4,148,000 71.94 28.71
99-09-07 74.00 74.94 72.50 2,387,400 72.63 28.98
99-09-03 72.88 74.13 72.63 4,323,600 74.06 29.56
99-09-02 73.25 73.25 70.94 6,671,800 72.13 28.79
99-09-01 74.88 75.00 73.38 4,230,800 73.81 29.46
99-08-31 75.88 76.50 73.25 3,982,000 74.75 29.83
99-08-30 76.75 77.38 75.63 1,961,600 76.06 30.36
99-08-27 78.38 78.75 76.25 2,396,600 77.06 30.76
99-08-26 78.50 80.00 77.50 3,258,600 78.50 31.33
Date Open High Low Vol Cls adjCls
99-08-25 80.75 80.75 76.25 6,632,000 78.50 31.33
99-08-24 79.56 81.69 78.88 2,878,400 81.44 32.50
99-08-23 78.50 80.38 78.25 1,903,600 80.06 31.95
99-08-20 77.13 78.63 76.63 2,530,800 78.50 31.33
99-08-19 78.50 78.50 76.63 2,032,800 76.81 30.66
99-08-18 79.00 80.25 78.50 3,983,600 78.69 31.40
99-08-17 76.25 79.00 76.00 4,235,600 79.00 31.53
99-08-16 75.00 76.13 74.50 2,430,800 75.69 30.21
99-08-13 76.13 76.25 74.69 3,092,600 74.81 29.86
Date Open High Low Vol Cls adjCls
99-08-12 76.13 76.88 74.63 6,217,600 75.00 29.93
99-08-11 73.00 75.38 72.50 3,248,000 75.25 30.03
99-08-10 71.63 72.75 71.50 6,839,200 72.13 28.79
99-08-09 71.94 72.00 71.00 4,772,200 71.69 28.61
99-08-06 73.19 74.13 71.50 2,885,400 71.75 28.64
99-08-05 73.38 73.75 71.88 6,231,200 73.75 29.43
99-08-04 73.88 75.44 73.06 4,803,800 73.09 29.17
99-08-03 74.75 74.88 72.69 3,237,200 73.63 29.38
99-08-02 75.00 76.75 72.63 3,896,800 73.69 29.41
Date Open High Low Vol Cls adjCls
99-07-30 75.13 75.75 72.94 6,167,800 74.75 29.83
99-07-29 76.88 77.00 73.88 5,352,000 74.44 29.71
99-07-28 77.50 77.50 76.38 2,422,600 76.88 30.68
99-07-27 77.94 78.38 76.75 3,054,200 77.06 30.76
99-07-26 76.75 77.94 76.19 2,689,600 77.00 30.73
99-07-23 78.44 78.94 76.56 2,690,800 77.06 30.76
99-07-22 79.88 80.25 77.25 3,882,400 77.94 31.11
99-07-21 82.38 83.25 79.50 3,244,800 80.00 31.93
99-07-20 85.69 85.75 82.00 2,597,200 82.19 32.80
Date Open High Low Vol Cls adjCls
99-07-19 85.88 87.13 85.56 1,746,400 85.88 34.27
99-07-16 84.25 86.00 83.88 1,913,800 85.63 34.17
99-07-15 84.38 85.81 83.00 3,194,000 84.00 33.52
99-07-14 84.25 84.50 83.00 2,035,400 84.06 33.55
99-07-13 84.00 84.94 83.38 2,525,800 83.88 33.47
99-07-12 86.13 86.13 84.06 2,335,200 84.56 33.75
99-07-09 86.75 86.88 85.00 2,047,800 85.94 34.30
99-07-08 83.13 86.63 83.00 6,527,600 86.56 34.55
99-07-07 81.38 82.75 80.25 3,214,800 82.44 32.90
Date Open High Low Vol Cls adjCls
99-07-06 81.88 83.69 80.88 3,887,800 81.38 32.48
99-07-02 81.69 82.38 80.38 1,966,200 81.81 32.65
99-07-01 79.38 81.69 78.63 4,624,600 81.63 32.58
99-06-30 78.75 80.19 76.75 5,475,000 80.06 31.95
99-06-29 76.63 79.13 75.13 3,925,800 79.13 31.58
99-06-28 73.25 76.63 73.13 3,632,200 76.56 30.56
99-06-25 73.25 74.50 72.88 1,753,800 73.31 29.26
99-06-24 74.25 74.25 72.75 2,526,400 72.75 29.03
99-06-23 75.50 75.88 73.00 3,320,800 74.13 29.58
Date Open High Low Vol Cls adjCls
99-06-22 76.31 77.00 74.38 2,924,400 75.75 30.23
99-06-21 74.13 77.38 74.00 2,411,200 77.06 30.76
99-06-18 74.25 75.25 73.81 4,985,800 74.31 29.66
99-06-17 76.25 77.88 75.69 3,652,800 75.88 30.28
99-06-16 71.88 76.63 71.75 4,924,800 76.47 30.52
99-06-15 71.44 72.63 70.81 3,134,000 71.44 28.51
99-06-14 72.63 73.44 70.63 2,517,200 71.75 28.64
99-06-11 74.13 74.56 72.00 2,176,000 72.50 28.94
99-06-10 74.69 75.25 72.50 3,041,400 73.94 29.51
Date Open High Low Vol Cls adjCls
99-06-09 75.31 75.44 73.88 2,401,200 74.88 29.88
99-06-08 76.06 76.06 75.06 2,297,400 75.38 30.08
99-06-07 76.94 76.94 75.81 2,454,400 76.38 30.48
99-06-04 73.63 77.13 73.63 2,999,000 76.88 30.68
99-06-03 73.63 76.25 72.88 3,412,000 73.38 29.28
99-06-02 72.88 74.81 71.25 2,335,200 74.44 29.71
99-06-01 72.88 74.63 72.00 4,024,600 72.69 29.01
99-05-28 71.75 73.44 71.13 8,023,800 72.50 28.94
99-05-27 74.50 77.25 70.63 13,214,800 71.13 28.39
Date Open High Low Vol Cls adjCls
99-05-26 74.06 74.13 71.38 4,629,400 73.50 29.33
99-05-25 77.19 78.50 73.94 3,683,400 74.06 29.56
99-05-24 75.25 78.94 73.63 5,835,600 77.75 31.03
99-05-21 76.81 77.38 74.75 3,579,400 75.00 29.93
99-05-20 77.00 78.63 75.88 2,011,600 76.50 30.53
99-05-19 77.63 78.00 75.69 4,282,800 76.75 30.63
99-05-18 79.25 79.38 77.13 4,864,800 77.56 30.96
99-05-17 79.25 79.63 78.00 4,232,400 79.00 31.53
99-05-14 83.00 83.88 80.63 3,302,000 81.13 32.38
Date Open High Low Vol Cls adjCls
99-05-13 81.63 84.44 81.56 3,866,200 83.31 33.25
99-05-12 82.75 82.75 80.63 3,537,800 81.31 32.45
99-05-11 81.94 83.63 81.00 5,204,200 82.38 32.88
99-05-10 79.13 81.25 77.50 4,303,400 81.00 32.33
99-05-07 81.00 82.00 77.13 9,041,400 78.94 31.50
99-05-06 81.56 82.63 77.88 7,035,800 79.19 31.60
99-05-05 83.00 83.13 78.75 10,701,600 81.88 32.68
99-05-04 84.25 86.56 82.50 3,811,000 82.50 32.93
99-05-03 80.94 84.25 80.25 4,124,600 84.25 33.62
Date Open High Low Vol Cls adjCls
99-04-30 82.44 82.63 79.69 5,427,200 80.94 32.30
99-04-29 85.75 85.94 80.75 5,267,000 81.13 32.38
99-04-28 87.88 88.69 85.50 3,640,400 85.56 34.15
99-04-27 89.25 90.00 87.38 3,420,000 87.75 35.02
99-04-26 87.63 89.00 86.44 2,253,200 89.00 35.52
99-04-23 86.81 88.00 84.63 3,002,200 87.13 34.77
99-04-22 84.25 87.31 84.19 5,326,200 86.94 34.70
99-04-21 82.75 86.25 82.25 4,205,800 84.13 33.57
99-04-20 78.38 83.88 78.13 5,248,200 82.25 32.83
Date Open High Low Vol Cls adjCls
99-04-19 82.00 82.63 76.44 6,986,000 78.00 31.13
99-04-16 83.63 83.63 80.38 5,563,600 81.69 32.60
99-04-15 86.31 86.63 82.19 8,755,400 83.25 33.23
99-04-14 88.75 89.25 85.88 5,972,800 86.00 34.32
99-04-13 89.88 89.88 88.33 2,603,200 88.81 35.45
99-04-12 89.63 90.06 88.50 3,289,000 89.81 35.84
99-04-09 89.38 90.44 88.81 2,770,400 89.88 35.87
99-04-08 91.69 91.88 88.50 4,689,200 89.31 35.64
99-04-07 93.50 93.75 89.19 5,019,000 90.88 36.27
Date Open High Low Vol Cls adjCls
99-04-06 90.50 93.63 89.88 4,052,600 92.50 36.92
99-04-05 89.94 90.69 89.38 2,940,200 90.25 36.02
99-04-01 91.94 92.63 89.00 3,752,200 89.94 35.89
99-03-31 90.63 93.25 90.56 3,299,000 91.56 36.54
99-03-30 91.06 91.38 90.00 3,287,600 90.00 35.92
99-03-29 91.38 92.50 91.00 2,271,200 91.81 36.64
99-03-26 90.13 91.63 89.50 2,876,400 91.00 36.32
99-03-25 88.00 90.63 87.94 2,536,600 90.56 36.14
99-03-24 88.25 89.50 85.88 3,973,800 88.00 35.12
Date Open High Low Vol Cls adjCls
99-03-23 88.94 90.38 86.88 3,290,200 88.44 35.30
99-03-22 88.13 90.00 86.06 3,157,000 89.00 35.52
99-03-19 91.63 91.88 87.88 4,792,600 87.94 35.10
99-03-18 90.50 91.38 89.25 1,489,400 91.19 36.39
99-03-17 89.25 91.00 88.75 2,048,000 90.56 36.14
99-03-16 90.94 91.00 88.75 2,240,800 89.63 35.77
99-03-15 88.94 91.50 88.13 3,375,400 91.13 36.37
99-03-12 90.75 91.13 87.75 4,392,200 88.56 35.35
99-03-11 90.63 93.25 89.88 4,850,800 90.50 36.12
Date Open High Low Vol Cls adjCls
99-03-10 90.88 91.50 89.69 3,296,600 90.63 36.17
99-03-09 89.38 91.56 89.31 3,617,400 90.50 36.12
99-03-08 89.94 90.38 86.81 6,388,800 90.25 36.02
99-03-05 88.25 90.81 85.00 6,031,600 90.56 36.14
99-03-04 84.25 86.75 83.75 8,938,000 86.75 34.62
99-03-03 82.50 83.69 81.63 7,303,200 83.63 33.38
99-03-02 84.63 85.25 81.06 4,249,800 82.31 32.85
99-03-01 80.63 84.44 80.38 3,020,000 84.38 33.67
99-02-26 81.44 82.63 78.75 2,634,600 80.31 32.05
Date Open High Low Vol Cls adjCls
99-02-25 83.25 83.25 80.00 2,762,000 81.13 32.38
99-02-24 84.13 86.00 83.25 3,872,200 83.25 33.23
99-02-23 82.25 84.63 80.50 2,891,800 84.25 33.62
99-02-22 81.75 82.75 81.25 2,545,000 82.00 32.73
99-02-19 84.25 84.44 81.00 3,232,600 81.63 32.58
99-02-18 81.56 85.38 80.75 3,997,000 83.81 33.45
99-02-17 81.38 82.63 79.75 3,623,600 81.56 32.55
99-02-16 78.88 82.38 78.81 5,425,400 81.94 32.70
99-02-12 80.31 80.38 76.75 4,508,000 78.25 31.23
Date Open High Low Vol Cls adjCls
99-02-11 77.25 81.13 76.00 3,819,400 81.13 32.38
99-02-10 73.63 77.00 73.50 3,258,000 76.81 30.66
99-02-09 76.88 77.06 73.44 3,107,600 73.81 29.46
99-02-08 77.75 78.00 75.69 2,400,800 77.13 30.78
99-02-05 77.19 78.00 76.50 3,194,200 76.94 30.71
99-02-04 79.44 79.88 77.13 4,441,000 77.25 30.83
99-02-03 78.25 79.00 77.50 4,787,600 78.81 31.45
99-02-02 79.50 80.50 76.75 4,435,600 77.56 30.96
99-02-01 83.13 83.13 79.00 4,845,600 79.47 31.72
Date Open High Low Vol Cls adjCls
99-01-29 82.19 83.31 80.13 4,867,800 82.88 33.08
99-01-28 77.75 81.75 76.50 5,107,400 81.50 32.53
99-01-27 74.75 78.44 74.69 4,772,200 77.06 30.76
99-01-26 71.13 74.63 71.13 3,311,400 73.69 29.41
99-01-25 71.81 71.94 70.88 1,729,600 71.25 28.44
99-01-22 70.75 72.50 69.25 1,888,200 71.63 28.59
99-01-21 73.75 75.19 71.38 3,639,200 72.13 28.79
99-01-20 74.81 75.63 73.25 3,243,000 74.25 29.63
99-01-19 74.50 75.06 72.50 2,782,000 74.88 29.88
Date Open High Low Vol Cls adjCls
99-01-15 73.25 74.38 71.50 2,741,400 74.31 29.66
99-01-14 73.25 73.25 69.88 3,176,000 72.44 28.91
99-01-13 70.00 73.00 69.25 2,904,800 73.00 29.13
99-01-12 71.94 73.06 71.56 4,284,800 72.31 28.86
99-01-11 73.44 73.50 72.00 2,071,000 72.50 28.94
99-01-08 75.25 75.38 72.50 6,172,800 73.69 29.41
99-01-07 75.25 75.75 73.50 3,449,200 75.13 29.98
99-01-06 73.50 75.75 73.50 3,897,800 75.63 30.18
99-01-05 70.88 73.38 70.75 2,852,000 72.88 29.08
Date Open High Low Vol Cls adjCls
99-01-04 72.44 72.44 70.00 4,260,000 71.50 28.54
98-12-31 71.88 73.25 69.75 2,095,600 72.19 28.81
98-12-30 74.75 76.13 71.25 3,728,000 71.25 28.44
98-12-29 70.31 74.88 70.25 4,308,600 74.88 29.88
98-12-28 69.25 70.63 68.75 2,236,200 70.25 28.04
98-12-24 68.19 69.25 67.75 1,115,800 68.75 27.44
98-12-23 67.56 68.75 67.13 2,937,600 68.63 27.39
98-12-22 65.06 67.50 64.38 4,005,800 67.44 26.91
98-12-21 65.13 66.88 64.75 4,074,000 65.00 25.94
Date Open High Low Vol Cls adjCls
98-12-18 66.75 66.75 63.81 6,485,800 65.31 26.07
98-12-17 68.00 68.00 66.63 2,571,800 67.25 26.84
98-12-16 66.50 68.38 65.88 4,215,000 67.75 27.04
98-12-15 65.75 66.00 64.25 3,960,400 65.94 26.32
98-12-14 66.81 66.88 64.50 5,983,000 65.44 26.12
98-12-11 65.88 67.75 65.75 4,094,800 66.94 26.72
98-12-10 66.50 67.50 65.75 3,231,200 66.25 26.44
98-12-09 65.44 67.19 64.75 4,511,400 66.81 26.67
98-12-08 62.25 67.75 61.81 7,152,000 65.25 26.04
Date Open High Low Vol Cls adjCls
98-12-07 61.19 62.25 60.88 2,501,400 62.25 24.84
98-12-04 59.06 60.88 58.63 4,254,400 60.50 24.15
98-12-03 61.13 61.38 57.38 5,327,200 57.38 22.90
98-12-02 62.69 62.69 60.38 4,227,400 60.69 24.22
98-12-01 62.00 63.38 61.63 3,030,000 62.63 24.99
98-11-30 64.00 64.88 62.75 5,392,400 62.75 25.04
98-11-27 62.13 63.75 62.00 1,861,800 63.75 25.44
98-11-25 60.63 62.13 60.38 1,713,400 61.75 24.64
98-11-24 62.38 62.38 60.44 3,029,600 60.50 24.15
Date Open High Low Vol Cls adjCls
98-11-23 62.00 62.81 61.88 2,012,600 62.25 24.84
98-11-20 62.63 62.63 61.50 1,537,000 61.69 24.62
98-11-19 61.00 62.00 60.81 2,823,600 61.88 24.69
98-11-18 60.19 61.00 59.06 1,974,800 60.69 24.22
98-11-17 60.13 60.50 59.38 3,288,600 60.19 24.02