Chevron Corporation (CVX)

93.21
+0.85 (+0.92%)
Exchange
NYQ
Day Range
91.44 - 93.40
52 Week Range
88.74 - 133.69
Open
91.98
Avg. Vol
7,193,230
Market Cap
175.35B
Short ratio
2.30
PE ratio
10.18
PEG Ratio
0.00
Earnings Share
9.16

Chevron Corporation (CVX) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 89.45 92.69 89.43 11,457,800 92.40 92.40
15-07-27 89.86 90.09 88.74 10,321,300 89.14 89.14
15-07-24 92.78 92.78 90.35 11,077,200 90.60 90.60
15-07-23 93.57 94.07 92.70 7,316,900 92.94 92.94
15-07-22 93.51 94.33 93.29 9,324,400 93.51 93.51
15-07-21 93.00 94.14 93.00 6,877,100 93.90 93.90
15-07-20 93.30 93.49 92.59 6,006,900 92.94 92.94
15-07-17 94.23 94.39 92.90 8,195,900 93.15 93.15
15-07-16 94.28 94.73 93.90 6,413,300 94.48 94.48
Date Open High Low Vol Cls adjCls
15-07-15 95.04 95.70 93.89 6,456,200 94.24 94.24
15-07-14 94.40 95.79 94.39 5,203,600 95.55 95.55
15-07-13 94.31 94.89 94.15 5,036,700 94.60 94.60
15-07-10 94.53 94.95 94.07 5,630,100 94.41 94.41
15-07-09 94.90 95.21 93.76 7,895,300 93.78 93.78
15-07-08 94.59 95.09 93.26 7,701,500 93.56 93.56
15-07-07 94.41 95.48 93.50 11,763,000 95.27 95.27
15-07-06 95.06 95.56 94.48 8,321,600 94.77 94.77
15-07-02 96.36 96.67 95.72 6,390,900 95.87 95.87
Date Open High Low Vol Cls adjCls
15-07-01 96.30 96.62 95.55 7,285,500 96.09 96.09
15-06-30 97.45 97.66 96.22 9,899,100 96.47 96.47
15-06-29 97.50 97.96 96.60 8,735,000 96.69 96.69
15-06-26 98.24 98.69 97.81 9,626,900 98.60 98.60
15-06-25 99.45 99.66 98.29 6,055,100 98.34 98.34
15-06-24 99.98 100.68 99.27 7,436,800 99.27 99.27
15-06-23 99.96 100.43 99.54 5,679,900 100.09 100.09
15-06-22 99.83 100.37 99.37 6,404,100 100.29 100.29
15-06-19 99.72 100.17 99.46 9,792,400 99.47 99.47
Date Open High Low Vol Cls adjCls
15-06-18 100.26 100.90 100.15 7,137,800 100.25 100.25
15-06-17 100.83 101.17 99.52 8,184,000 99.76 99.76
15-06-16 99.20 100.45 98.81 8,742,800 100.04 100.04
15-06-15 99.45 100.06 99.13 6,090,900 99.29 99.29
15-06-12 100.52 100.69 99.63 6,431,200 99.87 99.87
15-06-11 101.87 102.20 100.94 5,506,700 101.12 101.12
15-06-10 102.52 102.58 101.52 7,528,500 101.83 101.83
15-06-09 100.70 101.25 100.22 7,061,000 100.42 100.42
15-06-08 101.29 101.39 99.95 8,163,800 100.42 100.42
Date Open High Low Vol Cls adjCls
15-06-05 101.18 103.10 100.99 5,949,500 101.59 101.59
15-06-04 101.89 102.37 100.98 6,812,300 101.39 101.39
15-06-03 102.40 103.38 102.12 5,150,300 102.17 102.17
15-06-02 102.65 103.11 102.11 4,992,700 102.58 102.58
15-06-01 103.47 103.75 102.49 5,390,900 102.63 102.63
15-05-29 103.14 103.57 102.67 6,651,900 103.00 103.00
15-05-28 102.96 103.42 102.38 5,099,900 103.24 103.24
15-05-27 103.20 103.78 102.73 5,857,500 103.11 103.11
15-05-26 104.22 104.44 102.93 8,010,200 103.29 103.29
Date Open High Low Vol Cls adjCls
15-05-22 105.09 105.55 104.86 4,717,200 104.89 104.89
15-05-21 105.97 106.27 105.30 6,549,300 105.49 105.49
15-05-20 105.42 105.90 104.76 6,521,200 105.25 105.25
15-05-19 106.05 106.31 105.00 7,927,600 105.02 105.02
15-05-18 107.50 107.51 106.58 6,390,600 106.65 106.65
15-05-15 107.21 108.33 106.94 5,641,600 108.03 108.03
15-05-14 108.02 109.30 108.02 9,751,700 108.45 107.38
15-05-13 107.98 108.47 107.30 5,517,600 107.70 106.64
15-05-12 107.44 108.00 107.10 5,026,500 107.56 106.50
Date Open High Low Vol Cls adjCls
15-05-11 108.65 108.69 107.30 6,003,600 107.36 106.30
15-05-08 108.29 108.80 107.40 7,078,900 108.65 107.58
15-05-07 107.69 108.20 106.69 5,798,300 107.57 106.51
15-05-06 109.24 109.53 107.30 5,820,400 107.95 106.88
15-05-05 109.24 109.93 108.00 6,463,300 108.00 106.93
15-05-04 109.38 109.41 107.99 7,660,100 108.32 107.25
15-05-01 110.28 110.80 108.34 10,362,700 109.04 107.96
15-04-30 112.04 112.20 110.44 6,666,800 111.06 109.96
15-04-29 110.82 111.99 110.68 5,665,800 111.73 110.63
Date Open High Low Vol Cls adjCls
15-04-28 110.05 111.24 109.65 5,321,600 111.12 110.02
15-04-27 110.34 110.74 109.54 4,858,700 109.70 108.62
15-04-24 109.67 110.04 109.03 4,995,000 109.87 108.79
15-04-23 110.00 110.65 109.60 6,940,000 109.97 108.89
15-04-22 110.05 110.44 109.21 5,643,100 109.50 108.42
15-04-21 110.05 110.74 109.31 5,674,900 109.73 108.65
15-04-20 109.57 111.71 109.55 7,148,800 110.29 109.20
15-04-17 109.36 109.69 108.26 6,548,700 109.11 108.03
15-04-16 109.90 110.94 109.00 5,904,200 110.16 109.07
Date Open High Low Vol Cls adjCls
15-04-15 109.59 110.69 109.38 6,704,000 110.41 109.32
15-04-14 107.70 109.09 107.26 7,262,700 108.84 107.77
15-04-13 107.35 107.90 106.44 4,307,200 106.50 105.45
15-04-10 107.47 107.66 106.81 5,012,200 106.91 105.86
15-04-09 106.80 107.24 106.18 5,760,500 106.95 105.89
15-04-08 108.86 108.92 106.52 7,894,800 106.66 105.61
15-04-07 106.97 109.09 106.62 8,536,000 108.54 107.47
15-04-06 106.03 107.86 105.22 6,724,000 106.92 105.87
15-04-02 104.45 105.68 104.08 5,123,900 105.28 104.24
Date Open High Low Vol Cls adjCls
15-04-01 105.77 106.22 104.50 7,347,200 104.79 103.76
15-03-31 105.62 106.07 104.88 7,254,100 104.98 103.94
15-03-30 104.97 107.21 104.97 7,172,400 106.90 105.85
15-03-27 104.99 104.99 103.67 5,830,300 104.28 103.25
15-03-26 106.28 106.52 104.16 7,276,900 105.25 104.21
15-03-25 104.66 106.20 104.33 9,169,400 105.67 104.63
15-03-24 105.92 106.19 104.16 6,677,800 104.20 103.17
15-03-23 107.51 107.69 105.92 6,807,700 105.92 104.87
15-03-20 105.29 107.26 105.11 14,064,900 107.03 105.97
Date Open High Low Vol Cls adjCls
15-03-19 105.10 105.40 104.65 7,841,900 104.75 103.72
15-03-18 102.61 106.88 102.37 11,059,700 106.70 105.65
15-03-17 102.30 103.55 102.10 7,097,500 103.17 102.15
15-03-16 101.44 103.27 101.00 6,780,200 103.13 102.11
15-03-13 101.84 101.84 100.66 8,345,200 101.62 100.62
15-03-12 104.22 104.51 102.30 5,900,600 102.42 101.41
15-03-11 103.52 103.89 102.45 8,440,700 103.54 102.52
15-03-10 103.79 104.55 102.33 10,679,000 102.91 101.89
15-03-09 103.60 105.63 103.50 7,506,200 103.95 102.92
Date Open High Low Vol Cls adjCls
15-03-06 104.22 104.52 103.17 7,213,300 103.55 102.53
15-03-05 105.01 105.31 104.33 5,156,900 104.73 103.70
15-03-04 105.64 105.64 104.44 5,784,900 105.16 104.12
15-03-03 105.88 106.22 104.81 6,901,200 105.16 104.12
15-03-02 106.32 106.34 104.93 7,343,700 105.90 104.86
15-02-27 107.52 107.73 106.57 6,396,500 106.68 105.63
15-02-26 107.89 107.92 106.60 5,903,100 107.06 106.00
15-02-25 108.12 108.78 107.76 4,806,500 108.58 107.51
15-02-24 107.89 108.24 107.34 5,708,400 107.96 106.89
Date Open High Low Vol Cls adjCls
15-02-23 107.79 108.50 107.35 6,724,000 107.86 106.80
15-02-20 108.43 108.87 107.50 7,610,600 108.60 107.53
15-02-19 108.20 109.58 107.24 9,721,100 108.35 107.28
15-02-18 111.25 111.65 110.37 6,920,300 110.44 109.35
15-02-17 112.31 112.93 111.52 7,097,300 112.40 111.29
15-02-13 111.35 112.84 111.10 7,494,400 112.78 111.67
15-02-12 110.28 111.05 109.82 6,618,000 110.86 109.77
15-02-11 108.98 110.18 108.29 8,662,000 109.98 107.84
15-02-10 110.52 110.62 108.09 7,033,700 110.18 108.03
Date Open High Low Vol Cls adjCls
15-02-09 109.84 111.50 109.65 6,403,000 110.43 108.28
15-02-06 109.66 110.46 109.11 7,579,100 109.61 107.47
15-02-05 109.57 110.11 108.57 7,533,300 109.31 107.18
15-02-04 108.49 109.28 107.39 10,176,000 108.35 106.24
15-02-03 107.70 110.11 107.67 14,266,700 109.53 107.39
15-02-02 103.98 106.13 102.97 11,537,600 106.06 103.99
15-01-30 101.60 103.28 98.88 20,584,700 102.53 100.53
15-01-29 104.24 104.63 101.66 13,994,400 103.00 100.99
15-01-28 108.16 108.17 103.42 10,526,500 103.71 101.69
Date Open High Low Vol Cls adjCls
15-01-27 108.11 108.81 107.63 6,388,700 108.26 106.15
15-01-26 107.22 109.35 106.32 7,670,500 108.88 106.76
15-01-23 108.22 108.75 106.73 7,984,400 106.85 104.77
15-01-22 108.76 109.12 106.99 7,471,100 108.92 106.80
15-01-21 106.79 108.27 106.35 8,271,000 108.16 106.05
15-01-20 104.56 106.58 103.81 10,406,800 106.47 104.39
15-01-16 102.47 105.14 102.47 12,604,600 105.12 103.07
15-01-15 103.90 104.94 102.53 9,664,600 102.67 100.67
15-01-14 103.20 104.41 101.83 14,116,900 103.90 101.87
Date Open High Low Vol Cls adjCls
15-01-13 106.92 107.66 103.19 13,277,700 104.20 102.17
15-01-12 107.47 107.47 105.56 8,912,300 105.88 103.82
15-01-09 110.14 110.22 107.67 9,584,500 108.21 106.10
15-01-08 109.19 110.44 108.60 8,650,800 110.41 108.26
15-01-07 109.25 109.73 107.51 10,353,800 107.94 105.84
15-01-06 107.87 109.02 106.48 11,591,600 108.03 105.92
15-01-05 110.96 111.20 107.44 11,758,100 108.08 105.97
15-01-02 111.63 113.00 110.85 5,898,800 112.58 110.38
14-12-31 111.65 113.31 111.53 6,411,800 112.18 109.99
Date Open High Low Vol Cls adjCls
14-12-30 112.93 113.65 112.15 5,659,500 113.11 110.90
14-12-29 113.44 114.38 112.78 6,043,000 113.32 111.11
14-12-26 113.93 114.35 112.82 4,380,400 113.25 111.04
14-12-24 113.66 114.14 112.07 4,536,500 113.47 111.26
14-12-23 112.76 114.45 112.32 8,092,000 113.95 111.73
14-12-22 112.36 112.99 111.07 9,433,500 112.03 109.85
14-12-19 109.53 112.96 108.50 15,723,300 112.93 110.73
14-12-18 108.01 109.03 105.49 13,533,000 109.03 106.90
14-12-17 102.18 106.59 102.01 13,354,000 106.02 103.95
Date Open High Low Vol Cls adjCls
14-12-16 100.50 104.47 100.15 12,722,200 101.70 99.72
14-12-15 103.13 103.91 100.42 13,144,200 100.86 98.89
14-12-12 103.76 104.35 102.37 12,013,600 102.38 100.38
14-12-11 104.97 107.27 104.30 10,293,600 104.91 102.86
14-12-10 106.22 106.25 103.07 15,073,400 104.86 102.82
14-12-09 106.17 108.15 106.13 11,053,000 107.01 104.92
14-12-08 109.89 109.94 106.41 13,809,000 106.80 104.72
14-12-05 111.79 112.29 110.71 7,663,400 110.87 108.71
14-12-04 113.08 113.08 111.01 8,100,700 112.28 110.09
Date Open High Low Vol Cls adjCls
14-12-03 114.74 114.82 113.15 8,049,800 113.71 111.49
14-12-02 111.27 114.56 110.89 8,513,500 114.02 111.80
14-12-01 109.38 112.49 108.68 13,400,100 111.73 109.55
14-11-28 111.59 111.69 108.43 11,935,600 108.87 106.75
14-11-26 116.07 116.35 115.02 6,715,100 115.11 112.87
14-11-25 117.80 117.82 115.63 6,665,000 116.15 113.89
14-11-24 118.13 118.58 117.15 5,807,300 117.59 115.30
14-11-21 118.79 118.91 117.73 7,361,400 118.58 116.27
14-11-20 116.16 117.47 116.16 5,263,000 117.31 115.02
Date Open High Low Vol Cls adjCls
14-11-19 115.97 116.68 115.07 4,270,300 116.47 114.20
14-11-18 115.97 116.63 115.25 5,672,800 115.47 113.22
14-11-17 115.96 116.15 115.27 5,713,700 115.75 113.49
14-11-14 115.70 116.35 115.42 4,891,600 116.32 114.05
14-11-13 117.09 117.47 115.64 11,019,000 116.45 113.13
14-11-12 117.86 118.71 117.38 4,923,400 117.65 114.30
14-11-11 117.95 118.67 117.30 3,957,000 118.44 115.06
14-11-10 119.58 119.67 117.31 6,114,600 117.92 114.56
14-11-07 118.75 119.73 118.36 7,366,600 118.80 115.41
Date Open High Low Vol Cls adjCls
14-11-06 116.90 118.55 116.36 6,383,800 118.53 115.15
14-11-05 117.27 117.30 114.86 6,603,300 117.05 113.71
14-11-04 115.99 116.02 114.80 9,585,800 115.37 112.08
14-11-03 119.83 119.97 116.46 10,343,300 116.78 113.45
14-10-31 118.35 120.17 116.39 10,669,500 119.95 116.53
14-10-30 116.18 117.25 115.57 5,174,300 117.20 113.86
14-10-29 118.00 118.93 116.10 6,873,700 117.14 113.80
14-10-28 116.17 117.27 115.16 7,272,600 117.13 113.79
14-10-27 114.38 115.37 113.46 6,714,600 115.02 111.74
Date Open High Low Vol Cls adjCls
14-10-24 116.19 116.26 114.53 5,507,900 115.91 112.61
14-10-23 116.00 117.32 114.95 7,195,500 116.19 112.88
14-10-22 115.20 116.24 113.91 7,211,600 114.00 110.75
14-10-21 113.18 115.17 112.91 8,899,700 115.09 111.81
14-10-20 111.53 112.28 110.97 8,823,800 111.49 108.31
14-10-17 111.78 112.74 110.73 10,895,500 111.80 108.61
14-10-16 107.96 111.32 107.20 11,908,400 111.06 107.89
14-10-15 108.57 109.50 106.65 15,278,400 109.27 106.15
14-10-14 112.60 113.05 109.10 11,541,500 109.78 106.65
Date Open High Low Vol Cls adjCls
14-10-13 113.55 114.59 111.85 7,799,100 112.03 108.84
14-10-10 114.70 115.73 112.88 9,253,100 113.89 110.64
14-10-09 117.02 117.08 114.24 11,489,200 114.51 111.25
14-10-08 115.83 118.25 115.15 9,517,400 117.95 114.59
14-10-07 117.47 118.43 116.00 7,303,800 116.02 112.71
14-10-06 117.91 119.05 117.28 5,409,500 118.09 114.72
14-10-03 118.16 118.16 116.40 6,298,300 117.71 114.35
14-10-02 117.39 117.90 116.13 8,171,200 117.11 113.77
14-10-01 118.80 119.35 117.38 8,027,900 117.65 114.30
Date Open High Low Vol Cls adjCls
14-09-30 120.51 120.51 118.66 8,385,700 119.32 115.92
14-09-29 120.72 120.74 119.14 6,791,500 120.55 117.11
14-09-26 120.55 122.04 120.02 5,500,500 121.47 118.01
14-09-25 122.20 122.61 120.68 6,466,300 120.68 117.24
14-09-24 123.07 123.07 120.85 8,005,900 122.40 118.91
14-09-23 123.53 123.98 122.86 5,620,700 123.06 119.55
14-09-22 124.60 124.92 123.47 5,850,500 123.49 119.97
14-09-19 124.94 125.70 124.65 10,090,000 124.80 121.24
14-09-18 124.85 125.04 123.85 4,683,200 124.14 120.60
Date Open High Low Vol Cls adjCls
14-09-17 125.13 125.49 124.45 4,583,500 124.72 121.16
14-09-16 124.06 125.68 123.61 6,587,200 124.96 121.40
14-09-15 122.35 124.78 122.06 5,437,600 124.24 120.70
14-09-12 123.54 123.66 122.21 4,915,600 122.66 119.16
14-09-11 123.28 124.07 122.41 6,569,600 123.83 120.30
14-09-10 124.46 124.74 123.01 10,941,800 124.28 120.74
14-09-09 124.49 125.79 124.26 6,721,600 125.18 121.61
14-09-08 126.68 126.75 125.69 4,200,800 126.21 122.61
14-09-05 127.15 127.44 126.16 5,035,500 127.40 123.77
Date Open High Low Vol Cls adjCls
14-09-04 128.21 128.46 126.20 5,191,200 126.80 123.19
14-09-03 128.45 128.88 127.67 3,846,300 127.86 124.21
14-09-02 129.20 129.38 127.06 4,744,500 127.54 123.90
14-08-29 129.00 129.53 128.50 3,519,000 129.45 125.76
14-08-28 128.28 128.90 128.25 2,409,000 128.75 125.08
14-08-27 128.41 128.82 128.19 2,767,000 128.64 124.97
14-08-26 128.06 128.71 127.94 2,832,400 128.25 124.59
14-08-25 127.57 128.07 127.38 2,645,700 127.84 124.20
14-08-22 127.02 127.50 126.47 3,236,900 127.11 123.49
Date Open High Low Vol Cls adjCls
14-08-21 127.68 128.18 127.18 2,668,100 127.93 124.28
14-08-20 127.25 127.60 126.78 3,230,300 127.49 123.86
14-08-19 126.72 127.70 126.55 3,887,800 127.63 123.99
14-08-18 126.27 126.59 125.63 4,630,000 126.30 122.70
14-08-15 126.42 126.79 125.68 5,754,300 126.10 122.51
14-08-14 127.68 127.70 126.53 4,524,000 126.96 122.30
14-08-13 127.64 128.24 126.87 3,518,200 127.60 122.92
14-08-12 127.14 127.28 126.26 4,944,100 127.09 122.43
14-08-11 128.16 128.67 127.54 3,466,500 127.71 123.02
Date Open High Low Vol Cls adjCls
14-08-08 126.07 127.96 125.91 4,730,700 127.86 123.17
14-08-07 126.19 126.73 124.83 4,650,700 125.65 121.04
14-08-06 124.90 126.97 124.80 5,134,900 125.73 121.12
14-08-05 127.81 127.81 124.58 8,066,700 124.96 120.37
14-08-04 127.69 128.36 126.03 7,360,000 128.17 123.47
14-08-01 127.76 128.96 126.36 7,377,800 127.90 123.21
14-07-31 131.73 131.97 129.10 7,973,700 129.24 124.50
14-07-30 132.97 133.69 131.50 4,601,800 132.53 127.67
14-07-29 132.90 133.72 132.42 4,189,100 132.42 127.56
Date Open High Low Vol Cls adjCls
14-07-28 133.56 133.80 132.89 4,625,000 133.24 128.35
14-07-25 134.58 134.61 133.06 3,702,000 133.57 128.67
14-07-24 134.03 135.10 133.69 5,337,900 134.85 129.90
14-07-23 132.70 133.93 132.48 4,589,500 133.88 128.97
14-07-22 131.55 133.20 131.55 4,391,700 132.58 127.71
14-07-21 130.11 131.34 130.01 3,714,000 131.29 126.47
14-07-18 130.64 130.73 129.58 4,339,400 130.39 125.61
14-07-17 130.64 131.50 129.88 4,953,600 130.08 125.31
14-07-16 129.89 130.94 129.69 4,491,800 130.89 126.09
Date Open High Low Vol Cls adjCls
14-07-15 129.07 129.50 128.61 4,845,000 129.26 124.52
14-07-14 128.80 129.50 128.38 4,135,800 129.26 124.52
14-07-11 129.13 129.89 128.03 5,242,700 128.47 123.76
14-07-10 130.48 130.86 129.90 4,404,800 130.25 125.47
14-07-09 130.27 131.69 129.99 5,200,800 131.39 126.57
14-07-08 129.70 130.38 129.52 4,687,600 129.90 125.13
14-07-07 130.44 130.64 130.02 3,660,000 130.47 125.68
14-07-03 131.44 131.59 130.72 3,514,000 131.19 126.38
14-07-02 130.53 130.92 129.99 5,136,800 130.23 125.45
Date Open High Low Vol Cls adjCls
14-07-01 130.94 131.42 130.46 4,000,500 130.54 125.75
14-06-30 130.15 130.63 129.37 5,698,900 130.55 125.76
14-06-27 130.73 130.95 129.30 8,674,700 130.36 125.58
14-06-26 131.21 131.22 129.53 6,111,400 130.92 126.12
14-06-25 131.34 132.36 131.01 6,714,200 131.23 126.41
14-06-24 132.74 133.46 131.71 8,581,100 131.77 126.93
14-06-23 132.52 133.57 132.42 11,006,900 132.98 128.10
14-06-20 131.95 132.40 130.88 11,348,300 132.34 127.48
14-06-19 130.29 132.00 129.91 7,419,900 131.99 127.15
Date Open High Low Vol Cls adjCls
14-06-18 128.96 130.50 128.36 7,697,700 130.28 125.50
14-06-17 127.90 129.04 127.57 6,720,700 128.83 124.10
14-06-16 127.15 128.81 127.14 7,065,300 128.54 123.82
14-06-13 125.94 127.26 125.90 5,573,600 127.26 122.59
14-06-12 125.73 126.23 125.42 6,815,800 126.11 121.48
14-06-11 125.13 125.47 124.62 4,570,900 125.18 120.59
14-06-10 124.98 125.37 124.15 5,869,400 125.34 120.74
14-06-09 124.01 124.64 123.88 3,657,700 124.37 119.81
14-06-06 123.70 124.70 123.54 4,295,400 124.19 119.63
Date Open High Low Vol Cls adjCls
14-06-05 122.53 123.78 122.46 4,220,600 123.52 118.99
14-06-04 122.32 122.68 122.00 3,285,500 122.35 117.86
14-06-03 122.39 122.82 121.72 3,563,800 122.55 118.05
14-06-02 122.93 123.04 122.01 3,689,800 122.21 117.73
14-05-30 122.24 122.88 122.01 5,174,700 122.79 118.28
14-05-29 122.89 122.90 121.65 6,255,000 122.32 117.83
14-05-28 122.90 123.31 122.52 4,702,900 122.52 118.02
14-05-27 123.76 123.99 122.75 4,283,300 122.84 118.33
14-05-23 124.10 124.36 123.33 3,808,100 123.37 118.84
Date Open High Low Vol Cls adjCls
14-05-22 124.10 124.41 123.56 3,262,700 123.63 119.09
14-05-21 123.00 124.36 122.94 4,758,700 124.16 119.60
14-05-20 122.95 123.10 122.24 4,044,400 122.50 118.00
14-05-19 122.95 123.42 122.85 4,042,300 122.95 118.44
14-05-16 123.96 124.35 122.89 6,435,100 123.18 118.66
14-05-15 125.17 125.50 123.55 5,939,500 123.81 119.27
14-05-14 126.14 126.78 125.76 4,961,400 126.42 120.75
14-05-13 125.57 125.99 124.97 4,415,200 125.85 120.21
14-05-12 125.57 125.57 124.63 4,914,700 125.24 119.62
Date Open High Low Vol Cls adjCls
14-05-09 125.39 126.07 124.64 4,826,100 125.03 119.42
14-05-08 125.70 126.13 124.87 5,009,800 125.09 119.48
14-05-07 125.95 126.78 125.64 5,436,000 126.23 120.57
14-05-06 125.00 125.69 124.52 5,600,000 124.97 119.37
14-05-05 124.82 125.85 124.34 4,224,400 125.36 119.74
14-05-02 123.90 125.80 123.58 5,406,100 124.72 119.13
14-05-01 125.66 125.76 124.28 6,379,600 124.94 119.34
14-04-30 125.76 125.98 125.31 6,123,500 125.52 119.89
14-04-29 125.92 127.27 125.76 6,666,800 125.97 120.32
Date Open High Low Vol Cls adjCls
14-04-28 124.26 126.06 124.25 7,687,800 125.73 120.09
14-04-25 124.23 124.70 123.58 5,776,300 123.99 118.43
14-04-24 124.84 124.92 124.14 5,185,300 124.30 118.73
14-04-23 124.19 124.96 124.19 5,596,300 124.69 119.10
14-04-22 123.87 124.35 123.61 5,849,200 124.00 118.44
14-04-21 123.05 124.40 123.05 6,351,100 124.24 118.67
14-04-17 121.72 123.85 121.72 8,604,900 123.68 118.13
14-04-16 120.90 122.12 120.90 7,277,000 121.83 116.37
14-04-15 118.71 120.31 118.34 7,681,900 120.30 114.90
Date Open High Low Vol Cls adjCls
14-04-14 117.84 118.83 117.34 6,817,700 118.70 113.38
14-04-11 116.50 117.73 116.50 7,028,800 117.03 111.78
14-04-10 117.20 118.06 116.55 8,769,200 116.69 111.46
14-04-09 117.83 119.25 117.59 5,376,500 119.10 113.76
14-04-08 117.66 118.31 117.18 4,706,100 117.80 112.52
14-04-07 118.32 118.82 117.34 5,241,300 117.34 112.08
14-04-04 119.75 119.75 118.59 5,301,300 118.80 113.47
14-04-03 119.78 119.79 118.89 4,446,400 119.04 113.70
14-04-02 118.52 119.54 118.52 4,505,600 119.35 114.00
Date Open High Low Vol Cls adjCls
14-04-01 119.15 119.61 118.84 5,391,400 119.00 113.66
14-03-31 118.79 119.62 118.49 5,482,700 118.91 113.58
14-03-28 118.13 118.55 117.70 5,875,100 118.50 113.19
14-03-27 117.75 117.99 116.83 5,224,600 117.67 112.39
14-03-26 117.80 118.28 117.36 5,971,600 117.71 112.43
14-03-25 116.23 117.19 116.21 5,573,000 117.09 111.84
14-03-24 116.00 116.69 115.65 5,386,900 115.85 110.65
14-03-21 116.29 118.00 115.58 14,893,600 115.63 110.44
14-03-20 114.85 116.08 114.32 5,280,600 115.51 110.33
Date Open High Low Vol Cls adjCls
14-03-19 115.88 116.74 114.66 5,569,600 115.20 110.03
14-03-18 115.62 116.56 115.20 6,329,600 116.24 111.03
14-03-17 114.26 115.29 114.13 5,894,500 115.07 109.91
14-03-14 114.36 114.90 113.68 6,280,000 114.10 108.98
14-03-13 115.60 115.75 114.12 5,405,100 114.45 109.32
14-03-12 114.14 116.36 114.13 6,812,900 115.65 110.46
14-03-11 115.90 116.23 114.24 6,274,300 114.51 109.37
14-03-10 115.45 115.94 114.12 6,203,000 115.84 110.64
14-03-07 115.07 115.95 114.64 5,055,600 115.08 109.92
Date Open High Low Vol Cls adjCls
14-03-06 114.71 115.15 114.35 5,179,600 114.85 109.70
14-03-05 115.08 115.26 114.01 6,703,700 114.43 109.30
14-03-04 115.89 116.27 115.26 5,611,500 115.32 110.15
14-03-03 114.79 116.19 114.26 6,046,200 114.84 109.69
14-02-28 115.87 116.74 114.81 6,944,600 115.33 110.16
14-02-27 115.66 115.82 114.56 4,922,600 115.69 110.50
14-02-26 114.82 115.86 114.40 6,113,800 115.51 110.33
14-02-25 114.37 115.44 114.24 5,976,100 114.97 109.81
14-02-24 113.37 115.00 113.05 7,337,900 114.15 109.03
Date Open High Low Vol Cls adjCls
14-02-21 114.72 114.74 112.60 9,221,100 112.68 107.63
14-02-20 113.51 115.33 113.10 8,406,900 114.60 109.46
14-02-19 112.55 115.05 112.47 7,989,900 113.60 108.51
14-02-18 113.86 114.11 112.60 6,106,600 112.71 107.66
14-02-14 112.58 113.83 111.59 6,776,400 113.48 108.39
14-02-13 111.73 112.74 111.18 5,061,600 112.51 107.46
14-02-12 112.89 112.89 111.81 6,422,100 112.03 107.01
14-02-11 112.03 113.87 111.95 6,874,700 113.58 107.53
14-02-10 112.47 112.47 111.08 9,251,300 111.69 105.74
Date Open High Low Vol Cls adjCls
14-02-07 111.91 112.12 110.39 7,071,800 112.05 106.08
14-02-06 110.11 111.35 109.91 7,983,300 111.27 105.34
14-02-05 111.00 111.00 109.27 10,562,900 109.52 103.69
14-02-04 111.86 112.04 110.49 9,717,200 110.83 104.93
14-02-03 112.35 112.46 110.54 11,275,300 111.14 105.22
14-01-31 113.90 113.90 111.11 15,523,500 111.63 105.68
14-01-30 116.31 116.96 115.18 5,538,700 116.45 110.25
14-01-29 116.14 116.89 115.71 5,522,100 116.00 109.82
14-01-28 116.72 117.03 116.07 4,303,700 116.84 110.62
Date Open High Low Vol Cls adjCls
14-01-27 116.26 117.25 115.88 6,179,500 116.43 110.23
14-01-24 117.87 118.14 116.26 7,094,900 116.29 110.10
14-01-23 119.84 119.85 118.26 6,205,800 118.39 112.08
14-01-22 120.51 120.76 119.97 4,977,500 120.43 114.02
14-01-21 120.74 120.89 119.51 5,602,300 120.36 113.95
14-01-17 119.03 120.38 118.74 7,199,700 119.29 112.94
14-01-16 119.11 119.29 118.19 5,041,100 118.83 112.50
14-01-15 119.69 120.07 119.05 5,829,300 119.18 112.83
14-01-14 119.40 119.75 118.80 6,904,600 119.57 113.20
Date Open High Low Vol Cls adjCls
14-01-13 120.81 120.90 119.01 6,504,200 119.25 112.90
14-01-10 122.50 122.84 120.37 8,127,500 121.01 114.57
14-01-09 123.42 123.42 122.02 5,643,500 123.29 116.72
14-01-08 124.44 124.46 122.75 8,282,500 123.29 116.72
14-01-07 124.42 125.32 123.65 4,563,300 125.07 118.41
14-01-06 124.59 124.80 123.52 4,252,300 124.02 117.41
14-01-03 124.60 124.89 123.86 3,506,000 124.35 117.73
14-01-02 124.46 124.88 123.71 4,540,300 124.14 117.53
13-12-31 124.68 125.17 123.93 3,475,600 124.91 118.26
Date Open High Low Vol Cls adjCls
13-12-30 124.79 125.21 123.90 4,688,500 124.23 117.61
13-12-27 125.00 125.65 124.69 3,455,300 125.23 118.56
13-12-26 123.60 124.99 123.55 3,415,200 124.81 118.16
13-12-24 122.77 123.55 122.70 1,587,800 123.51 116.93
13-12-23 123.41 123.59 122.63 4,062,400 122.80 116.26
13-12-20 122.82 123.79 122.40 9,455,200 122.78 116.24
13-12-19 121.57 123.40 121.06 6,540,600 123.22 116.66
13-12-18 119.33 121.77 119.21 8,206,400 121.60 115.12
13-12-17 120.12 120.23 118.25 6,824,000 118.74 112.42
Date Open High Low Vol Cls adjCls
13-12-16 120.46 120.70 119.81 7,304,500 120.22 113.82
13-12-13 120.44 121.14 119.38 5,268,100 119.90 113.51
13-12-12 121.78 122.10 120.57 7,221,200 120.99 114.55
13-12-11 123.82 123.89 121.80 7,309,900 122.10 115.60
13-12-10 123.79 123.94 122.70 5,602,700 123.66 117.07
13-12-09 122.27 123.88 122.16 7,706,500 123.34 116.77
13-12-06 122.05 122.36 121.65 4,179,100 122.29 115.78
13-12-05 121.27 122.00 120.71 4,706,800 121.10 114.65
13-12-04 122.10 122.83 121.19 4,391,800 121.77 115.28
Date Open High Low Vol Cls adjCls
13-12-03 122.31 122.90 121.87 5,410,200 122.52 115.99
13-12-02 122.87 123.06 122.05 5,384,000 122.34 115.82
13-11-29 122.83 123.30 122.00 3,721,000 122.44 115.92
13-11-27 122.62 122.74 121.64 3,906,700 122.42 115.90
13-11-26 123.41 123.70 122.65 4,597,500 122.78 116.24
13-11-25 123.77 124.10 123.22 3,925,300 123.74 117.15
13-11-22 123.54 124.19 122.42 3,887,400 124.03 117.42
13-11-21 122.36 123.60 122.36 4,884,300 123.46 116.88
13-11-20 122.16 122.75 121.60 4,571,300 122.00 115.50
Date Open High Low Vol Cls adjCls
13-11-19 120.55 122.38 120.27 5,891,800 122.06 115.56
13-11-18 120.71 120.89 120.07 4,788,700 120.56 114.14
13-11-15 119.78 120.27 119.13 6,008,000 120.06 113.67
13-11-14 119.58 119.93 119.32 5,470,900 119.56 113.19
13-11-13 119.58 120.15 119.19 6,212,000 120.09 112.75
13-11-12 121.03 121.25 119.63 6,914,200 120.00 112.66
13-11-11 121.18 121.50 120.71 3,427,600 121.08 113.68
13-11-08 119.67 121.21 119.58 11,331,000 121.19 113.78
13-11-07 121.60 121.88 119.42 10,131,200 119.91 112.58
Date Open High Low Vol Cls adjCls
13-11-06 119.30 121.41 118.82 8,373,200 121.14 113.73
13-11-05 117.60 118.90 117.07 6,623,300 118.45 111.21
13-11-04 118.59 118.60 117.32 6,670,300 118.10 110.88
13-11-01 119.04 119.44 117.00 9,344,200 118.01 110.79
13-10-31 120.15 121.33 119.83 7,752,500 119.96 112.63
13-10-30 121.54 121.96 119.91 4,999,100 120.30 112.94
13-10-29 121.33 122.01 121.16 4,241,700 121.50 114.07
13-10-28 120.56 121.15 120.09 5,497,700 120.91 113.52
13-10-25 120.59 121.22 120.27 4,273,300 120.59 113.22
Date Open High Low Vol Cls adjCls
13-10-24 120.67 121.00 119.91 4,188,100 120.56 113.19
13-10-23 120.29 120.64 119.84 4,961,900 120.13 112.78
13-10-22 120.14 120.79 119.71 6,444,900 120.64 113.26
13-10-21 119.63 120.19 119.31 4,360,700 119.82 112.49
13-10-18 119.61 119.85 119.13 6,231,100 119.65 112.33
13-10-17 119.10 119.61 118.67 5,254,800 119.52 112.21
13-10-16 119.42 119.72 118.34 5,614,200 119.16 111.87
13-10-15 118.56 119.07 117.77 6,414,700 118.15 110.93
13-10-14 117.33 118.75 116.32 4,789,800 118.58 111.33
Date Open High Low Vol Cls adjCls
13-10-11 116.57 117.71 115.93 6,535,800 117.67 110.48
13-10-10 115.24 116.38 114.44 11,133,000 116.38 109.26
13-10-09 116.55 116.80 115.32 8,861,700 116.13 109.03
13-10-08 117.89 118.09 116.71 6,744,200 116.73 109.59
13-10-07 117.43 118.50 117.21 5,677,400 117.87 110.66
13-10-04 118.50 118.54 117.52 6,538,500 118.13 110.91
13-10-03 120.62 120.66 117.93 10,203,700 118.25 111.02
13-10-02 121.04 121.18 119.76 5,899,800 120.83 113.44
13-10-01 121.27 121.74 120.84 4,702,300 121.32 113.90
Date Open High Low Vol Cls adjCls
13-09-30 121.60 122.02 120.50 6,421,800 121.50 114.07
13-09-27 123.23 123.26 122.51 4,518,800 122.64 115.14
13-09-26 124.10 124.44 123.02 5,022,600 123.49 115.94
13-09-25 124.77 125.03 124.07 4,498,900 124.07 116.48
13-09-24 125.34 125.84 124.41 6,097,900 124.49 116.88
13-09-23 124.62 125.62 124.57 5,450,600 125.52 117.85
13-09-20 125.66 126.23 124.74 10,264,700 124.92 117.28
13-09-19 125.86 126.12 125.25 4,440,800 125.44 117.77
13-09-18 124.36 126.43 123.82 6,296,900 125.82 118.13
Date Open High Low Vol Cls adjCls
13-09-17 124.10 125.19 124.08 5,458,200 124.34 116.74
13-09-16 124.98 125.19 123.98 4,277,800 124.08 116.49
13-09-13 123.98 124.83 123.81 3,094,000 124.14 116.55
13-09-12 124.05 124.62 123.64 4,529,700 123.89 116.32
13-09-11 123.05 124.00 122.79 4,995,800 123.92 116.34
13-09-10 122.82 123.01 121.21 6,000,800 123.01 115.49
13-09-09 121.21 122.47 121.21 4,482,000 122.22 114.75
13-09-06 121.53 122.75 119.01 5,690,200 121.21 113.80
13-09-05 121.08 121.67 120.91 3,337,300 121.37 113.95
Date Open High Low Vol Cls adjCls
13-09-04 120.35 121.27 119.94 3,671,200 120.86 113.47
13-09-03 121.34 121.48 120.00 4,154,300 120.55 113.18
13-08-30 120.52 120.88 120.07 4,696,100 120.43 113.07
13-08-29 121.15 121.56 120.06 5,488,800 120.37 113.01
13-08-28 119.46 122.36 119.46 7,615,400 121.81 114.36
13-08-27 118.24 119.67 118.07 5,185,600 118.81 111.55
13-08-26 119.74 119.92 118.52 3,783,400 118.84 111.57
13-08-23 118.69 119.73 118.12 4,675,900 119.53 112.22
13-08-22 117.94 119.19 117.43 4,028,600 118.29 111.06
Date Open High Low Vol Cls adjCls
13-08-21 118.38 118.50 117.22 5,648,600 117.70 110.50
13-08-20 118.59 119.30 118.29 4,490,700 118.29 111.06
13-08-19 119.69 120.00 118.52 4,308,900 118.66 111.40
13-08-16 119.89 120.19 119.05 5,652,500 119.88 112.55
13-08-15 120.68 121.00 120.00 4,247,800 120.25 112.90
13-08-14 122.76 122.96 121.54 6,884,900 122.05 113.65
13-08-13 121.93 123.23 121.40 4,461,000 122.50 114.07
13-08-12 122.00 122.07 120.91 6,014,800 121.80 113.42
13-08-09 123.12 123.12 121.68 5,739,400 122.50 114.07
Date Open High Low Vol Cls adjCls
13-08-08 123.88 124.21 121.91 5,639,200 123.07 114.60
13-08-07 123.03 123.92 122.80 3,898,500 123.33 114.84
13-08-06 123.97 124.16 123.01 4,677,700 123.14 114.66
13-08-05 124.72 124.75 123.76 3,733,700 123.99 115.46
13-08-02 124.87 125.10 123.30 7,472,700 124.95 116.35
13-08-01 126.49 126.66 125.64 5,757,100 126.44 117.74
13-07-31 126.02 126.91 125.46 5,394,300 125.89 117.22
13-07-30 126.20 126.96 125.19 4,589,500 125.78 117.12
13-07-29 127.37 127.37 125.89 4,028,900 126.17 117.49
Date Open High Low Vol Cls adjCls
13-07-26 127.03 127.62 126.09 4,829,900 127.56 118.78
13-07-25 126.14 127.83 125.79 4,466,400 127.76 118.97
13-07-24 127.25 127.63 125.90 4,527,800 126.37 117.67
13-07-23 127.07 127.65 126.70 3,763,300 127.26 118.50
13-07-22 126.71 127.61 126.65 4,056,100 127.03 118.29
13-07-19 125.79 126.91 125.17 5,929,900 126.91 118.17
13-07-18 124.68 125.65 124.64 4,324,100 125.47 116.83
13-07-17 124.65 125.00 124.29 3,634,600 124.35 115.79
13-07-16 124.71 125.24 123.55 4,002,900 124.12 115.58
Date Open High Low Vol Cls adjCls
13-07-15 124.11 125.14 124.06 4,062,000 124.68 116.10
13-07-12 123.52 124.15 123.04 5,615,000 124.06 115.52
13-07-11 123.95 124.11 122.51 7,235,100 123.77 115.25
13-07-10 123.45 124.54 122.71 5,549,600 122.90 114.44
13-07-09 122.39 123.74 122.05 6,252,900 123.27 114.78
13-07-08 121.29 122.31 120.98 4,964,400 121.24 112.89
13-07-05 119.69 120.86 119.10 4,386,200 120.51 112.21
13-07-03 119.24 119.30 118.61 3,034,800 119.08 110.88
13-07-02 119.09 120.33 118.59 4,912,000 119.15 110.95
Date Open High Low Vol Cls adjCls
13-07-01 118.35 120.01 118.00 5,053,000 119.08 110.88
13-06-28 118.79 119.56 118.14 6,504,400 118.34 110.19
13-06-27 118.52 119.54 118.49 4,459,400 118.71 110.54
13-06-26 118.34 118.54 117.00 4,820,700 118.15 110.02
13-06-25 117.75 117.87 116.92 5,983,100 117.45 109.37
13-06-24 117.71 118.03 116.02 6,785,700 116.82 108.78
13-06-21 119.24 119.54 117.26 10,692,100 118.93 110.74
13-06-20 119.54 119.66 117.57 7,624,100 117.95 109.83
13-06-19 121.80 122.38 120.41 4,634,300 120.50 112.21
Date Open High Low Vol Cls adjCls
13-06-18 121.03 121.72 120.86 4,544,800 121.52 113.16
13-06-17 120.45 121.78 120.28 4,046,900 121.22 112.88
13-06-14 121.13 121.68 120.10 4,415,300 120.28 112.00
13-06-13 119.90 121.83 119.81 4,656,700 121.66 113.29
13-06-12 122.32 122.73 119.61 5,489,200 119.97 111.71
13-06-11 121.87 122.76 121.26 4,548,000 121.45 113.09
13-06-10 122.94 122.98 121.80 5,585,600 122.69 114.24
13-06-07 121.22 121.97 120.14 6,089,800 121.70 113.32
13-06-06 121.27 121.49 118.66 10,141,500 120.59 112.29
Date Open High Low Vol Cls adjCls
13-06-05 122.34 123.10 121.31 7,745,600 121.57 113.20
13-06-04 122.82 123.65 122.14 7,675,500 122.96 114.50
13-06-03 122.35 124.12 122.35 7,256,900 124.09 115.55
13-05-31 124.64 125.30 122.75 7,905,000 122.75 114.30
13-05-30 125.23 125.97 124.51 4,353,400 125.11 116.50
13-05-29 126.07 126.73 124.81 6,422,400 125.49 116.85
13-05-28 126.39 127.40 125.86 6,598,500 126.43 117.73
13-05-24 124.50 125.56 124.33 5,593,200 125.45 116.81
13-05-23 124.21 125.83 124.21 8,096,100 125.40 116.77
Date Open High Low Vol Cls adjCls
13-05-22 125.91 126.98 124.60 9,350,100 124.93 116.33
13-05-21 124.84 126.20 124.75 6,699,300 125.94 117.27
13-05-20 123.43 124.84 123.18 5,298,200 124.78 116.19
13-05-17 122.74 123.42 122.27 6,850,200 123.42 114.92
13-05-16 122.74 123.37 122.50 5,549,800 122.76 114.31
13-05-15 123.73 123.73 122.60 7,950,400 123.01 114.54
13-05-14 122.92 125.00 122.91 6,965,800 125.00 115.46
13-05-13 122.90 123.10 122.17 16,870,100 122.85 113.48
13-05-10 123.38 123.71 122.11 10,581,700 123.23 113.83
Date Open High Low Vol Cls adjCls
13-05-09 123.46 123.95 122.96 9,237,500 123.64 114.21
13-05-08 122.98 123.60 122.85 4,479,800 123.36 113.95
13-05-07 123.35 123.72 122.54 4,412,600 123.04 113.65
13-05-06 123.32 123.78 122.71 4,668,700 123.25 113.85
13-05-03 122.69 123.91 122.46 6,384,300 123.49 114.07
13-05-02 121.00 122.33 120.63 5,066,100 122.04 112.73
13-05-01 121.25 121.57 120.05 6,082,100 120.27 111.10
13-04-30 121.05 122.01 120.12 6,907,400 122.01 112.70
13-04-29 120.44 121.60 120.04 5,158,500 121.32 112.07
Date Open High Low Vol Cls adjCls
13-04-26 119.00 120.41 118.68 6,012,200 120.04 110.88
13-04-25 119.07 120.00 118.30 5,602,800 118.51 109.47
13-04-24 118.04 118.68 117.98 4,559,000 118.28 109.26
13-04-23 116.99 118.09 115.90 6,745,200 117.48 108.52
13-04-22 116.39 117.10 115.89 5,435,700 116.57 107.68
13-04-19 116.36 116.95 115.83 7,573,200 115.90 107.06
13-04-18 114.88 116.12 114.60 6,451,600 115.59 106.77
13-04-17 116.40 116.40 114.12 8,291,200 114.81 106.05
13-04-16 117.34 117.50 116.21 6,511,400 117.01 108.08
Date Open High Low Vol Cls adjCls
13-04-15 118.81 118.90 116.50 9,766,800 116.57 107.68
13-04-12 120.46 120.90 119.50 6,391,700 119.94 110.79
13-04-11 119.96 121.15 119.52 6,092,300 120.95 111.72
13-04-10 118.89 119.83 118.51 5,452,000 119.64 110.51
13-04-09 117.99 118.87 117.63 4,849,700 118.64 109.59
13-04-08 117.45 117.87 116.65 4,117,400 117.81 108.82
13-04-05 116.64 117.64 116.17 5,029,900 117.52 108.56
13-04-04 117.93 118.68 117.17 5,409,700 118.07 109.06
13-04-03 119.18 119.25 117.35 7,175,000 117.78 108.80
Date Open High Low Vol Cls adjCls
13-04-02 119.84 119.95 118.66 4,813,900 119.00 109.92
13-04-01 118.99 119.86 118.76 4,322,200 119.61 110.49
13-03-28 120.44 120.73 118.76 8,280,100 118.82 109.76
13-03-27 120.50 120.71 119.70 4,329,600 120.19 111.02
13-03-26 120.74 121.13 120.32 4,256,400 120.98 111.75
13-03-25 121.50 121.56 119.56 6,345,300 120.18 111.01
13-03-22 120.66 121.40 120.48 5,190,700 121.18 111.94
13-03-21 120.00 120.99 119.81 6,168,500 120.34 111.16
13-03-20 119.98 120.88 119.86 5,945,300 120.35 111.17
Date Open High Low Vol Cls adjCls
13-03-19 119.39 119.81 118.65 5,244,200 119.46 110.35
13-03-18 118.78 119.90 118.70 4,828,700 119.13 110.04
13-03-15 119.59 119.92 118.91 10,215,600 119.68 110.55
13-03-14 118.73 120.26 118.60 7,476,700 120.00 110.85
13-03-13 118.38 118.70 118.06 5,393,300 118.36 109.33
13-03-12 118.88 119.30 118.16 4,625,000 118.25 109.23
13-03-11 118.63 118.80 118.10 4,528,400 118.73 109.67
13-03-08 118.95 119.11 117.99 4,992,000 118.57 109.52
13-03-07 118.62 118.89 118.21 4,378,700 118.56 109.52
Date Open High Low Vol Cls adjCls
13-03-06 118.30 118.78 118.03 5,362,200 118.47 109.43
13-03-05 117.97 118.25 117.67 6,356,000 117.93 108.93
13-03-04 116.78 117.81 116.08 5,046,700 117.49 108.53
13-03-01 116.73 117.24 115.95 5,570,300 116.90 107.98
13-02-28 116.57 117.89 116.35 5,953,600 117.15 108.21
13-02-27 114.71 116.95 114.71 4,540,600 116.65 107.75
13-02-26 114.47 115.17 113.75 6,113,100 114.96 106.19
13-02-25 116.50 117.34 113.50 7,522,800 113.54 104.88
13-02-22 115.51 116.23 114.82 5,207,200 115.96 107.11
Date Open High Low Vol Cls adjCls
13-02-21 114.79 115.30 114.09 4,795,100 114.99 106.22
13-02-20 115.93 116.10 114.84 5,447,000 114.99 106.22
13-02-19 115.19 116.26 115.19 5,023,300 115.92 107.08
13-02-15 115.50 115.70 114.03 6,353,200 114.96 106.19
13-02-14 115.16 116.26 115.07 5,226,400 115.71 106.88
13-02-13 115.43 115.84 114.91 4,111,000 115.53 106.72
13-02-12 115.72 116.84 115.51 4,530,600 116.50 106.78
13-02-11 115.68 115.84 115.01 3,766,300 115.64 105.99
13-02-08 114.93 115.78 114.90 4,457,200 115.64 105.99
Date Open High Low Vol Cls adjCls
13-02-07 115.99 116.00 114.33 5,423,900 115.02 105.42
13-02-06 115.43 115.92 114.85 4,459,800 115.91 106.24
13-02-05 115.74 116.38 115.51 5,067,800 115.81 106.15
13-02-04 115.02 115.89 114.29 6,397,600 115.20 105.59
13-02-01 115.84 116.69 115.05 6,415,900 116.50 106.78
13-01-31 116.22 116.90 115.15 7,777,900 115.15 105.54
13-01-30 117.07 117.50 116.26 5,168,200 116.45 106.74
13-01-29 116.28 117.40 116.25 4,370,100 117.21 107.43
13-01-28 116.56 116.58 115.41 4,520,500 116.04 106.36
Date Open High Low Vol Cls adjCls
13-01-25 115.52 116.38 115.15 4,745,400 116.20 106.51
13-01-24 115.49 116.37 115.28 4,895,800 115.50 105.86
13-01-23 115.35 115.90 114.93 5,031,800 115.01 105.42
13-01-22 115.11 115.94 114.53 5,398,000 115.91 106.24
13-01-18 115.23 115.24 114.06 8,538,000 115.24 105.63
13-01-17 114.73 115.86 114.59 6,966,000 114.74 105.17
13-01-16 113.31 114.33 113.17 6,148,500 113.97 104.46
13-01-15 112.26 113.47 112.15 5,637,600 113.44 103.98
13-01-14 111.38 112.95 111.35 6,373,900 112.85 103.44
Date Open High Low Vol Cls adjCls
13-01-11 111.20 112.08 110.80 5,456,300 111.73 102.41
13-01-10 110.19 110.76 110.09 5,276,400 110.47 101.25
13-01-09 109.72 110.08 109.20 4,558,600 109.54 100.40
13-01-08 109.48 109.69 109.10 6,325,400 109.26 100.15
13-01-07 110.02 110.09 109.19 4,861,000 109.75 100.59
13-01-04 109.99 110.62 109.90 4,414,500 110.50 101.28
13-01-03 110.14 110.92 109.51 6,817,000 109.92 100.75
13-01-02 110.27 110.42 108.74 6,144,100 110.39 101.18
12-12-31 105.75 108.23 105.75 6,554,000 108.14 99.12
Date Open High Low Vol Cls adjCls
12-12-28 107.68 107.78 106.30 5,277,100 106.45 97.57
12-12-27 108.46 108.86 107.27 5,525,700 108.52 99.47
12-12-26 109.10 109.27 108.21 4,094,300 108.46 99.41
12-12-24 109.30 109.39 108.48 2,284,400 108.63 99.57
12-12-21 109.57 110.30 108.56 15,611,700 109.71 100.56
12-12-20 110.00 110.67 109.65 5,873,900 110.38 101.17
12-12-19 110.47 111.11 109.89 7,623,200 109.91 100.74
12-12-18 108.54 110.40 108.32 7,102,700 110.10 100.92
12-12-17 107.97 108.84 107.94 6,097,100 108.68 99.61
Date Open High Low Vol Cls adjCls
12-12-14 107.61 108.39 107.40 5,889,300 107.82 98.83
12-12-13 108.54 108.54 107.46 4,909,800 107.91 98.91
12-12-12 108.17 109.18 107.93 5,968,200 108.08 99.06
12-12-11 107.29 108.23 107.15 5,922,700 107.74 98.75
12-12-10 107.10 107.69 106.47 5,512,100 106.96 98.04
12-12-07 106.73 107.00 106.14 4,947,300 106.99 98.06
12-12-06 105.49 106.50 105.29 7,392,300 106.45 97.57
12-12-05 104.38 105.81 104.00 6,430,800 105.17 96.40
12-12-04 104.40 105.09 103.94 6,665,100 103.96 95.29
Date Open High Low Vol Cls adjCls
12-12-03 106.00 106.07 104.38 5,736,400 104.66 95.93
12-11-30 106.10 106.37 105.27 6,676,400 105.69 96.87
12-11-29 105.89 106.69 105.38 5,756,200 105.79 96.96
12-11-28 102.98 105.62 102.76 7,024,200 105.58 96.77
12-11-27 105.00 105.16 103.20 6,612,400 103.38 94.76
12-11-26 104.75 104.99 104.25 4,354,100 104.99 96.23
12-11-23 104.87 105.47 104.46 2,776,400 105.47 96.67
12-11-21 103.95 104.12 103.41 3,656,400 104.10 95.42
12-11-20 104.01 104.12 102.92 5,283,800 103.56 94.92
Date Open High Low Vol Cls adjCls
12-11-19 103.67 104.35 103.14 6,850,900 104.35 95.65
12-11-16 101.56 102.49 101.00 8,242,400 102.40 93.86
12-11-15 101.99 103.47 100.66 9,774,300 101.62 93.14
12-11-14 104.99 105.01 102.22 8,609,400 102.50 93.95
12-11-13 105.37 106.45 105.20 4,834,200 105.28 95.67
12-11-12 106.45 106.52 105.49 4,001,800 105.93 96.26
12-11-09 105.26 106.69 105.08 5,835,100 105.84 96.18
12-11-08 107.23 107.67 105.87 6,208,900 105.87 96.21
12-11-07 109.24 109.30 106.78 7,627,300 107.51 97.70
Date Open High Low Vol Cls adjCls
12-11-06 109.65 110.69 109.25 5,379,400 110.36 100.29
12-11-05 107.74 109.34 107.74 4,058,300 109.19 99.23
12-11-02 110.70 111.21 107.57 8,375,300 108.37 98.48
12-11-01 110.02 111.69 109.89 6,480,500 111.46 101.29
12-10-31 111.93 111.94 109.25 5,958,500 110.24 100.18
12-10-26 110.67 111.69 110.58 4,777,600 111.18 101.03
12-10-25 110.63 110.97 109.65 4,888,600 110.96 100.83
12-10-24 109.42 110.49 109.03 5,087,900 109.71 99.70
12-10-23 111.58 111.58 109.10 8,011,000 109.38 99.40
Date Open High Low Vol Cls adjCls
12-10-22 113.61 113.70 111.73 4,811,900 112.74 102.45
12-10-19 114.90 114.99 113.11 7,160,000 113.38 103.03
12-10-18 114.55 115.03 114.37 6,166,900 114.65 104.19
12-10-17 114.36 115.36 114.36 5,218,200 115.18 104.67
12-10-16 113.48 114.41 113.32 4,793,300 114.09 103.68
12-10-15 112.16 113.04 111.10 5,775,100 112.82 102.52
12-10-12 113.08 113.29 111.61 5,915,800 112.07 101.84
12-10-11 113.37 114.22 113.06 7,279,900 113.06 102.74
12-10-10 114.64 115.05 112.01 15,959,000 112.45 102.19
Date Open High Low Vol Cls adjCls
12-10-09 117.52 118.38 117.35 5,983,500 117.36 106.65
12-10-08 117.19 117.87 116.95 3,434,900 117.62 106.89
12-10-05 117.42 118.25 117.12 4,507,900 117.50 106.78
12-10-04 116.64 117.47 116.47 5,425,700 117.15 106.46
12-10-03 117.65 117.74 116.05 7,362,500 116.14 105.54
12-10-02 117.65 118.08 116.92 6,012,400 117.96 107.20
12-10-01 116.92 118.25 116.87 4,914,900 117.25 106.55
12-09-28 116.88 116.89 116.15 5,626,800 116.56 105.92
12-09-27 116.78 117.40 116.52 5,482,200 117.20 106.50
Date Open High Low Vol Cls adjCls
12-09-26 116.82 117.00 116.15 5,586,700 116.30 105.69
12-09-25 118.18 118.50 116.53 7,565,400 116.93 106.26
12-09-24 117.55 118.49 117.46 6,808,800 117.78 107.03
12-09-21 118.53 118.53 117.47 10,280,700 117.80 107.05
12-09-20 116.14 118.17 115.50 7,286,200 117.85 107.10
12-09-19 117.09 117.18 115.83 5,978,000 116.60 105.96
12-09-18 116.99 117.65 116.59 5,100,100 116.97 106.30
12-09-17 117.17 118.50 116.89 7,409,700 117.14 106.45
12-09-14 116.93 118.22 116.48 8,978,300 117.25 106.55
Date Open High Low Vol Cls adjCls
12-09-13 114.73 116.97 114.12 7,737,700 116.56 105.92
12-09-12 114.23 114.74 114.03 4,420,700 114.48 104.03
12-09-11 114.07 114.75 114.00 4,758,800 114.18 103.76
12-09-10 114.20 114.54 113.60 5,212,400 113.96 103.56
12-09-07 112.97 114.00 112.74 5,057,300 114.00 103.60
12-09-06 111.57 113.44 111.57 5,531,500 113.03 102.72
12-09-05 111.60 111.73 110.59 4,441,200 110.77 100.66
12-09-04 112.03 112.27 110.88 4,632,400 111.22 101.07
12-08-31 111.67 112.95 111.67 5,557,000 112.16 101.92
Date Open High Low Vol Cls adjCls
12-08-30 111.49 111.69 110.92 3,523,200 110.93 100.81
12-08-29 112.33 112.44 111.60 3,296,300 111.80 101.60
12-08-28 111.84 112.81 111.77 3,340,900 112.35 102.10
12-08-27 112.18 112.39 111.46 3,388,800 111.73 101.53
12-08-24 110.77 112.20 110.76 3,453,300 112.01 101.79
12-08-23 112.08 112.17 110.95 4,191,500 111.29 101.13
12-08-22 111.90 112.35 111.28 4,445,400 112.15 101.92
12-08-21 112.81 113.45 111.78 4,647,100 111.98 101.76
12-08-20 112.69 112.89 112.14 3,908,100 112.52 102.25
Date Open High Low Vol Cls adjCls
12-08-17 113.31 113.57 112.51 5,642,600 112.66 102.38
12-08-16 112.72 113.59 112.10 5,394,600 113.32 102.98
12-08-15 112.13 113.00 112.00 4,539,900 112.57 102.30
12-08-14 113.70 113.87 112.96 6,286,100 113.32 102.16
12-08-13 113.32 113.59 112.71 4,336,100 113.28 102.12
12-08-10 111.96 113.64 111.28 5,107,600 113.55 102.37
12-08-09 112.26 113.28 111.73 4,846,700 112.63 101.54
12-08-08 111.50 112.64 111.36 5,443,400 112.14 101.10
12-08-07 111.60 112.39 111.51 5,453,300 111.95 100.93
Date Open High Low Vol Cls adjCls
12-08-06 110.75 112.10 110.70 5,201,900 111.31 100.35
12-08-03 111.14 111.88 110.90 5,967,600 111.12 100.18
12-08-02 109.46 109.93 108.47 6,662,200 109.25 98.49
12-08-01 109.72 111.23 109.14 8,363,800 110.50 99.62
12-07-31 109.55 110.82 109.53 10,012,500 109.58 98.79
12-07-30 108.87 109.93 108.76 5,789,900 109.82 99.01
12-07-27 109.38 109.50 107.13 8,338,800 109.26 98.50
12-07-26 107.59 108.63 107.26 6,808,200 108.27 97.61
12-07-25 106.52 106.77 105.28 5,476,400 106.06 95.62
Date Open High Low Vol Cls adjCls
12-07-24 108.16 108.16 104.61 6,654,900 106.30 95.83
12-07-23 107.25 108.28 106.03 5,953,200 107.95 97.32
12-07-20 108.16 109.25 107.50 9,368,100 109.19 98.44
12-07-19 107.92 108.98 107.12 6,829,400 108.84 98.12
12-07-18 106.79 107.98 106.66 5,519,300 107.88 97.26
12-07-17 106.99 107.50 105.58 6,668,200 107.43 96.85
12-07-16 105.71 107.25 105.50 5,185,100 106.78 96.27
12-07-13 105.34 106.19 104.87 6,771,800 106.01 95.57
12-07-12 104.31 106.08 104.27 7,871,500 105.03 94.69
Date Open High Low Vol Cls adjCls
12-07-11 104.31 105.63 104.02 5,931,000 104.85 94.53
12-07-10 104.87 105.39 103.29 6,424,200 103.88 93.65
12-07-09 104.97 105.04 103.55 5,233,300 104.46 94.17
12-07-06 104.99 105.35 104.39 4,609,000 105.07 94.72
12-07-05 106.27 107.05 105.73 5,045,600 106.03 95.59
12-07-03 106.29 107.42 106.22 4,079,900 107.37 96.80
12-07-02 105.59 106.09 104.69 5,695,600 105.86 95.44
12-06-29 105.32 105.51 104.35 10,651,500 105.50 95.11
12-06-28 101.85 103.65 101.43 7,010,200 103.46 93.27
Date Open High Low Vol Cls adjCls
12-06-27 101.46 102.90 101.25 5,740,300 102.57 92.47
12-06-26 98.97 101.29 98.83 7,616,000 100.95 91.01
12-06-25 99.34 99.56 98.17 7,091,000 99.08 89.32
12-06-22 100.65 101.12 99.58 11,708,600 100.44 90.55
12-06-21 103.46 103.75 99.87 8,492,000 100.02 90.17
12-06-20 104.04 104.55 102.59 7,609,200 103.63 93.43
12-06-19 103.99 104.65 103.77 6,115,500 104.06 93.81
12-06-18 103.14 103.97 103.00 6,630,300 103.46 93.27
12-06-15 103.00 104.50 102.64 11,091,100 104.33 94.06
Date Open High Low Vol Cls adjCls
12-06-14 100.17 102.17 99.90 6,540,000 101.92 91.88
12-06-13 100.68 101.40 99.71 5,189,900 100.13 90.27
12-06-12 100.20 100.90 99.56 5,933,400 100.74 90.82
12-06-11 101.99 102.33 99.57 7,037,100 99.91 90.07
12-06-08 99.89 101.00 99.69 5,769,900 100.84 90.91
12-06-07 100.98 102.00 100.18 7,971,600 100.39 90.50
12-06-06 97.89 99.80 97.58 7,145,800 99.80 89.97
12-06-05 96.39 96.87 95.78 5,891,600 96.49 86.99
12-06-04 96.48 97.14 95.73 6,794,500 96.58 87.07
Date Open High Low Vol Cls adjCls
12-06-01 96.65 97.29 96.02 9,243,000 96.41 86.92
12-05-31 98.06 99.16 96.68 9,371,100 98.31 88.63
12-05-30 99.11 99.11 97.50 7,284,800 97.63 88.02
12-05-29 99.81 100.85 99.50 5,223,200 100.24 90.37
12-05-25 100.04 100.24 98.42 5,561,500 98.86 89.12
12-05-24 99.26 100.12 98.55 6,322,300 100.06 90.21
12-05-23 98.33 99.00 96.70 8,013,000 99.00 89.25
12-05-22 99.93 100.68 98.73 6,089,700 99.32 89.54
12-05-21 98.81 99.74 98.35 6,169,400 99.69 89.87
Date Open High Low Vol Cls adjCls
12-05-18 100.48 100.75 98.24 11,137,700 98.46 88.76
12-05-17 100.20 101.41 99.89 6,527,500 100.14 90.28
12-05-16 100.77 101.78 100.01 6,423,800 100.10 90.24
12-05-15 102.04 102.66 100.71 8,421,000 100.90 90.15
12-05-14 101.74 102.30 101.27 7,021,400 101.94 91.08
12-05-11 102.95 103.95 102.47 4,944,700 102.69 91.75
12-05-10 102.83 104.24 102.65 21,105,400 103.36 92.35
12-05-09 101.61 102.50 101.37 6,115,600 101.78 90.94
12-05-08 102.75 103.21 101.55 8,167,200 102.84 91.89
Date Open High Low Vol Cls adjCls
12-05-07 103.08 103.82 102.59 6,126,900 103.31 92.31
12-05-04 105.27 105.49 103.25 6,241,300 103.72 92.67
12-05-03 107.04 107.06 105.41 4,882,800 105.99 94.70
12-05-02 107.51 107.65 106.59 4,834,400 107.03 95.63
12-05-01 106.74 108.79 106.39 6,179,900 108.27 96.74
12-04-30 106.16 106.61 105.81 4,727,100 106.56 95.21
12-04-27 106.78 106.80 105.67 5,433,500 106.20 94.89
12-04-26 104.00 106.70 103.99 8,535,300 106.22 94.91
12-04-25 103.56 103.89 102.62 5,308,500 103.85 92.79
Date Open High Low Vol Cls adjCls
12-04-24 102.77 103.17 102.14 4,104,400 103.03 92.06
12-04-23 101.19 102.72 100.89 5,590,600 102.44 91.53
12-04-20 103.11 103.84 102.42 5,814,700 102.52 91.60
12-04-19 103.27 103.64 102.18 6,768,400 102.51 91.59
12-04-18 103.42 103.97 102.85 4,836,200 103.39 92.38
12-04-17 102.46 104.09 102.34 5,500,900 103.62 92.58
12-04-16 101.62 102.24 101.17 6,065,100 101.51 90.70
12-04-13 102.29 102.36 100.72 6,847,100 100.78 90.05
12-04-12 100.89 102.86 100.51 6,451,900 102.59 91.66
Date Open High Low Vol Cls adjCls
12-04-11 102.31 102.45 100.78 8,570,100 100.95 90.20
12-04-10 103.25 103.38 101.40 8,907,500 101.45 90.64
12-04-09 103.30 104.08 102.85 4,983,400 103.49 92.47
12-04-05 105.17 105.90 104.33 5,982,700 104.75 93.59
12-04-04 106.25 106.26 105.03 5,430,600 105.60 94.35
12-04-03 107.93 108.23 106.23 4,690,300 107.14 95.73
12-04-02 106.85 108.79 106.60 5,188,400 108.30 96.76
12-03-30 107.04 107.25 106.41 6,121,000 107.21 95.79
12-03-29 105.08 107.02 104.92 5,793,900 106.85 95.47
Date Open High Low Vol Cls adjCls
12-03-28 106.57 106.96 105.20 6,816,400 105.89 94.61
12-03-27 107.88 108.00 107.01 4,327,700 107.04 95.64
12-03-26 107.23 107.97 106.83 5,311,100 107.84 96.35
12-03-23 105.68 106.90 104.85 6,600,300 106.36 95.03
12-03-22 106.85 106.99 105.03 8,282,100 105.35 94.13
12-03-21 108.95 109.02 107.35 7,549,900 107.91 96.42
12-03-20 109.93 109.93 108.93 6,158,300 109.08 97.46
12-03-19 110.52 111.06 110.30 5,695,000 110.70 98.91
12-03-16 110.43 110.83 110.10 11,092,500 110.28 98.53
Date Open High Low Vol Cls adjCls
12-03-15 110.51 110.93 109.46 8,899,400 110.03 98.31
12-03-14 111.05 112.28 110.54 8,819,400 110.69 98.90
12-03-13 110.22 111.31 109.43 7,331,000 111.19 99.35
12-03-12 109.65 110.00 109.16 5,324,700 110.00 98.28
12-03-09 109.89 110.41 109.37 5,704,200 109.57 97.90
12-03-08 109.80 110.57 109.56 5,505,400 110.03 98.31
12-03-07 109.00 109.95 108.19 6,867,900 109.46 97.80
12-03-06 108.14 109.03 108.00 7,480,800 108.85 97.26
12-03-05 109.14 109.45 108.14 5,941,500 109.32 97.68
Date Open High Low Vol Cls adjCls
12-03-02 109.50 109.87 109.00 5,377,100 109.61 97.93
12-03-01 109.17 110.14 109.10 5,980,100 109.76 98.07
12-02-29 110.40 110.92 108.92 10,572,800 109.12 97.50
12-02-28 109.68 110.40 109.18 9,132,500 109.61 97.93
12-02-27 108.29 110.22 108.28 7,723,400 109.63 97.95
12-02-24 108.80 109.40 108.50 5,833,300 109.08 97.46
12-02-23 107.54 108.50 107.32 5,504,800 108.35 96.81
12-02-22 108.16 108.56 107.20 7,150,000 107.50 96.05
12-02-21 107.51 108.50 107.44 7,149,000 108.41 96.86
Date Open High Low Vol Cls adjCls
12-02-17 107.02 107.24 106.04 5,666,500 106.66 95.30
12-02-16 105.52 106.57 104.80 5,733,900 106.52 95.17
12-02-15 106.24 106.24 104.59 6,553,800 105.00 93.82
12-02-14 106.25 106.53 105.57 5,974,800 106.49 94.42
12-02-13 106.16 106.53 105.45 4,695,500 106.38 94.33
12-02-10 105.19 105.52 104.58 6,136,800 105.28 93.35
12-02-09 107.18 107.41 106.07 4,751,400 106.37 94.32
12-02-08 107.27 107.50 106.09 5,383,700 106.76 94.66
12-02-07 106.02 107.06 105.44 6,034,700 106.83 94.73
Date Open High Low Vol Cls adjCls
12-02-06 104.62 106.76 104.37 6,443,600 106.67 94.58
12-02-03 104.91 105.60 104.48 6,818,600 105.50 93.55
12-02-02 103.03 103.96 102.88 5,897,200 103.69 91.94
12-02-01 104.42 104.42 102.68 7,824,500 102.79 91.14
12-01-31 104.61 104.78 102.40 8,320,100 103.12 91.44
12-01-30 103.40 103.50 102.08 7,615,700 103.41 91.69
12-01-27 104.39 104.67 103.12 10,581,500 103.96 92.18
12-01-26 108.03 108.57 106.35 7,000,400 106.59 94.51
12-01-25 106.37 108.00 105.09 8,020,700 107.73 95.52
Date Open High Low Vol Cls adjCls
12-01-24 106.45 107.09 106.18 5,041,400 106.72 94.63
12-01-23 106.99 107.50 106.56 6,506,700 107.01 94.88
12-01-20 106.95 107.20 106.25 7,284,600 106.89 94.78
12-01-19 107.21 107.50 105.82 5,666,100 106.93 94.81
12-01-18 106.00 106.94 105.20 6,581,400 106.83 94.73
12-01-17 107.27 107.98 106.03 6,925,300 106.72 94.63
12-01-13 104.62 106.15 103.51 8,266,900 106.09 94.07
12-01-12 104.52 106.04 104.52 11,897,200 104.97 93.08
12-01-11 108.51 108.65 107.13 7,802,500 107.77 95.56
Date Open High Low Vol Cls adjCls
12-01-10 110.12 110.66 108.90 7,641,800 109.06 96.70
12-01-09 108.24 109.67 108.03 7,118,800 109.49 97.08
12-01-06 109.41 109.61 108.09 8,214,900 108.31 96.04
12-01-05 109.39 109.54 107.97 7,184,900 109.10 96.74
12-01-04 109.83 110.37 109.20 8,019,100 110.18 97.70
12-01-03 108.74 110.99 108.73 11,518,700 110.37 97.86
11-12-30 106.79 107.50 106.18 5,009,400 106.40 94.34
11-12-29 106.38 107.56 106.32 4,468,500 107.47 95.29
11-12-28 107.86 108.16 105.88 5,307,900 105.96 93.95
Date Open High Low Vol Cls adjCls
11-12-27 107.26 108.49 107.26 4,136,200 107.98 95.74
11-12-23 106.63 107.61 106.10 3,779,400 107.50 95.32
11-12-22 105.51 106.58 105.06 7,483,800 106.31 94.26
11-12-21 103.68 105.53 103.55 8,156,600 105.43 93.48
11-12-20 101.94 103.85 101.78 7,278,600 103.67 91.92
11-12-19 101.16 101.33 99.50 5,977,400 99.72 88.42
11-12-16 100.32 100.86 99.59 14,709,700 100.86 89.43
11-12-15 101.23 101.60 99.32 9,667,000 99.67 88.38
11-12-14 102.75 104.02 99.51 15,512,100 100.53 89.14
Date Open High Low Vol Cls adjCls
11-12-13 104.22 105.89 103.10 8,990,000 103.62 91.88
11-12-12 104.02 104.23 101.50 7,595,800 103.07 91.39
11-12-09 102.74 104.50 102.71 6,624,100 104.25 92.44
11-12-08 104.00 104.80 101.95 7,720,100 102.25 90.66
11-12-07 104.22 105.74 103.97 10,323,300 104.52 92.68
11-12-06 103.10 104.73 102.84 7,445,000 104.36 92.53
11-12-05 103.58 104.00 102.04 6,121,800 102.82 91.17
11-12-02 103.04 103.19 101.50 6,638,100 101.69 90.17
11-12-01 102.82 103.00 100.96 7,007,200 101.83 90.29
Date Open High Low Vol Cls adjCls
11-11-30 100.50 102.82 100.11 13,373,200 102.82 91.17
11-11-29 95.96 98.05 95.75 8,845,100 97.39 86.35
11-11-28 96.03 96.35 95.00 8,403,100 95.77 84.92
11-11-25 94.03 94.45 92.29 5,257,300 92.29 81.83
11-11-23 95.42 95.58 93.75 11,665,200 93.75 83.13
11-11-22 95.68 97.25 95.00 8,939,500 96.42 85.49
11-11-21 96.92 96.94 94.45 15,021,100 95.66 84.82
11-11-18 100.52 101.50 97.52 13,668,700 97.88 86.79
11-11-17 100.75 102.13 98.75 11,794,300 100.08 88.74
Date Open High Low Vol Cls adjCls
11-11-16 102.51 103.42 100.74 12,581,000 101.05 89.60
11-11-15 106.23 107.33 102.58 24,328,000 103.27 90.85
11-11-14 106.20 106.74 105.38 5,531,200 106.17 93.40
11-11-11 106.69 107.52 106.61 6,352,600 107.05 94.18
11-11-10 105.32 106.01 103.50 10,025,200 105.50 92.81
11-11-09 105.80 106.49 103.88 12,062,000 104.28 91.74
11-11-08 108.27 109.00 106.50 7,761,400 108.86 95.77
11-11-07 106.65 108.53 105.54 7,821,800 107.72 94.77
11-11-04 105.75 106.60 104.48 8,402,700 106.43 93.63
Date Open High Low Vol Cls adjCls
11-11-03 105.84 106.35 104.70 9,276,200 106.13 93.37
11-11-02 103.96 104.93 103.14 8,393,400 104.54 91.97
11-11-01 101.47 103.68 100.79 15,213,300 102.08 89.80
11-10-31 107.72 108.00 105.05 11,457,800 105.05 92.42
11-10-28 108.85 109.99 107.26 10,341,300 109.64 96.45
11-10-27 107.84 110.01 107.62 14,393,600 108.97 95.86
11-10-26 106.08 106.84 104.46 9,959,400 106.77 93.93
11-10-25 106.62 106.91 104.33 8,452,200 104.50 91.93
11-10-24 105.50 106.87 105.27 7,911,500 106.27 93.49
Date Open High Low Vol Cls adjCls
11-10-21 104.50 105.84 104.21 10,884,100 105.53 92.84
11-10-20 102.68 103.66 101.72 8,710,100 103.39 90.96
11-10-19 102.69 104.08 101.71 8,651,800 102.24 89.94
11-10-18 99.03 104.15 97.97 12,165,700 102.95 90.57
11-10-17 99.91 100.25 98.40 6,576,400 98.61 86.75
11-10-14 98.97 100.56 98.85 7,365,100 100.47 88.39
11-10-13 96.62 98.10 96.25 6,507,900 97.79 86.03
11-10-12 98.11 98.75 96.69 8,868,800 97.78 86.02
11-10-11 97.21 98.64 97.15 7,613,500 97.60 85.86
Date Open High Low Vol Cls adjCls
11-10-10 96.13 98.24 96.09 7,490,300 98.20 86.39
11-10-07 95.67 95.73 93.66 10,534,600 94.40 83.05
11-10-06 93.38 94.81 92.72 10,169,500 94.61 83.23
11-10-05 92.14 94.74 91.03 13,057,500 94.66 83.28
11-10-04 88.72 91.84 86.68 15,398,100 91.48 80.48
11-10-03 91.93 92.77 89.85 11,384,300 89.88 79.07
11-09-30 92.96 94.80 92.52 11,918,800 92.59 81.45
11-09-29 94.19 94.48 92.32 10,104,100 94.39 83.04
11-09-28 93.99 95.33 91.54 10,338,300 91.74 80.71
Date Open High Low Vol Cls adjCls
11-09-27 94.16 95.35 93.05 11,079,800 93.54 82.29
11-09-26 90.65 91.65 88.76 11,899,200 91.49 80.49
11-09-23 90.13 90.84 88.56 12,228,200 90.01 79.18
11-09-22 90.91 91.51 88.59 16,685,800 90.17 79.33
11-09-21 97.21 97.78 94.14 9,267,200 94.27 82.93
11-09-20 99.28 99.74 97.74 8,660,500 97.79 86.03
11-09-19 97.19 99.34 96.60 8,522,500 98.71 86.84
11-09-16 100.00 100.16 98.29 13,862,000 99.63 87.65
11-09-15 98.72 99.50 98.06 9,241,200 99.26 87.32
Date Open High Low Vol Cls adjCls
11-09-14 96.31 99.00 95.15 11,325,600 97.31 85.61
11-09-13 96.76 96.84 94.63 11,453,800 95.93 84.39
11-09-12 93.94 95.93 93.16 13,616,300 95.91 84.38
11-09-09 97.01 97.39 94.78 13,346,600 95.19 83.74
11-09-08 98.89 100.58 98.00 9,603,600 98.41 86.57
11-09-07 98.27 99.44 97.86 10,572,800 99.29 87.35
11-09-06 93.58 95.80 92.75 10,276,800 95.61 84.11
11-09-02 96.31 97.06 95.07 8,976,700 96.41 84.82
11-09-01 99.01 100.48 98.50 10,121,400 98.52 86.67
Date Open High Low Vol Cls adjCls
11-08-31 98.85 99.72 98.08 11,242,000 98.84 86.95
11-08-30 97.97 98.98 96.74 9,202,500 98.40 86.57
11-08-29 98.28 98.76 96.58 9,724,900 98.74 86.86
11-08-26 94.68 97.35 93.36 9,216,600 96.85 85.20
11-08-25 98.05 98.52 95.29 9,812,400 95.96 84.42
11-08-24 96.83 97.76 96.07 7,642,500 97.59 85.85
11-08-23 93.92 97.38 93.46 12,301,000 97.33 85.62
11-08-22 96.55 96.55 92.95 10,071,000 93.30 82.08
11-08-19 92.09 95.36 92.08 13,452,700 93.29 82.07
Date Open High Low Vol Cls adjCls
11-08-18 95.14 95.38 91.75 15,083,800 93.24 82.03
11-08-17 98.41 99.09 97.11 8,594,800 97.68 85.93
11-08-16 97.99 99.28 97.15 9,842,900 98.14 85.65
11-08-15 97.00 99.23 96.79 11,857,000 99.10 86.49
11-08-12 95.64 97.05 94.92 13,364,100 95.86 83.66
11-08-11 92.07 95.14 90.78 30,717,300 94.07 82.10
11-08-10 92.71 93.85 89.74 18,069,500 90.57 79.04
11-08-09 91.60 93.71 87.30 21,012,700 93.40 81.51
11-08-08 94.28 95.79 89.75 23,079,600 90.25 78.77
Date Open High Low Vol Cls adjCls
11-08-05 98.03 99.34 93.82 17,596,200 97.61 85.19
11-08-04 100.78 100.98 96.51 20,541,200 96.84 84.52
11-08-03 103.53 103.74 100.87 12,027,400 102.76 89.68
11-08-02 104.72 105.70 103.43 10,396,300 103.45 90.29
11-08-01 106.08 106.13 103.92 9,309,400 105.38 91.97
11-07-29 103.72 105.23 103.07 9,697,600 104.02 90.78
11-07-28 105.15 105.85 104.43 6,655,300 105.03 91.66
11-07-27 106.97 107.00 105.47 7,412,700 105.63 92.19
11-07-26 107.91 108.47 107.34 4,864,800 107.57 93.88
Date Open High Low Vol Cls adjCls
11-07-25 107.55 109.00 107.46 6,284,400 108.10 94.34
11-07-22 109.39 109.66 108.82 5,413,700 108.97 95.10
11-07-21 107.88 109.75 107.76 8,319,200 109.43 95.50
11-07-20 107.51 107.65 106.88 5,044,900 107.10 93.47
11-07-19 106.49 107.80 106.49 6,987,600 107.48 93.80
11-07-18 105.58 106.50 105.11 6,951,000 106.23 92.71
11-07-15 105.68 106.30 105.14 10,160,500 106.19 92.68
11-07-14 105.70 106.47 104.57 7,279,600 104.67 91.35
11-07-13 104.74 106.61 104.72 6,871,100 105.09 91.72
Date Open High Low Vol Cls adjCls
11-07-12 103.99 105.95 103.99 9,158,300 104.39 91.11
11-07-11 104.43 104.64 103.75 6,975,400 104.41 91.12
11-07-08 105.45 106.00 105.07 6,334,900 105.89 92.41
11-07-07 106.08 106.92 105.80 7,878,100 106.59 93.03
11-07-06 104.82 105.24 104.57 6,196,300 105.08 91.71
11-07-05 104.11 105.76 104.11 7,392,200 105.12 91.74
11-07-01 102.71 104.19 102.01 6,579,700 104.09 90.84
11-06-30 101.79 102.94 101.28 7,697,700 102.84 89.75
11-06-29 100.69 101.71 99.91 7,637,700 101.28 88.39
Date Open High Low Vol Cls adjCls
11-06-28 99.53 100.60 99.30 6,113,800 100.35 87.58
11-06-27 97.94 99.64 97.94 7,130,200 98.90 86.31
11-06-24 99.54 99.74 97.81 8,032,400 97.90 85.44
11-06-23 98.90 99.55 97.00 13,058,800 99.36 86.72
11-06-22 101.27 102.46 101.00 6,592,500 101.07 88.21
11-06-21 100.54 101.98 100.32 8,499,500 101.59 88.66
11-06-20 98.88 100.20 98.65 6,427,200 99.91 87.20
11-06-17 100.23 100.84 98.73 12,029,500 99.17 86.55
11-06-16 98.06 99.66 97.81 7,786,300 99.43 86.78
Date Open High Low Vol Cls adjCls
11-06-15 99.20 99.91 97.71 9,665,600 98.41 85.89
11-06-14 100.02 101.29 99.89 7,353,400 100.60 87.80
11-06-13 100.04 100.51 98.07 7,999,300 98.93 86.34
11-06-10 100.94 101.00 98.98 9,113,900 99.67 86.99
11-06-09 100.51 101.87 100.32 5,734,900 101.23 88.35
11-06-08 99.51 100.84 99.50 6,936,200 99.95 87.23
11-06-07 100.23 100.91 99.38 6,835,400 99.47 86.81
11-06-06 100.90 101.31 99.30 6,982,200 99.68 86.99
11-06-03 99.73 101.69 99.57 7,692,200 101.00 88.15
Date Open High Low Vol Cls adjCls
11-06-02 102.35 102.59 100.36 8,129,200 101.12 88.25
11-06-01 104.73 104.95 102.08 8,196,100 102.49 89.45
11-05-31 104.61 105.21 103.71 8,188,400 104.91 91.56
11-05-27 103.64 104.22 102.53 5,796,300 103.21 90.08
11-05-26 102.99 103.80 102.10 6,614,300 103.36 90.21
11-05-25 102.00 103.86 101.81 7,949,500 103.25 90.11
11-05-24 101.85 103.39 101.85 6,800,500 102.27 89.26
11-05-23 101.13 101.91 100.70 7,487,000 101.37 88.47
11-05-20 103.55 103.81 101.77 8,760,900 102.57 89.52
Date Open High Low Vol Cls adjCls
11-05-19 103.69 104.53 102.94 7,452,400 103.87 90.65
11-05-18 100.92 103.46 100.17 8,193,700 102.86 89.77
11-05-17 100.31 101.19 99.61 8,768,800 100.41 87.63
11-05-16 102.03 103.29 101.41 6,759,400 101.65 88.03
11-05-13 103.45 103.49 101.27 8,968,000 102.39 88.67
11-05-12 101.63 103.32 100.41 10,425,800 102.76 88.99
11-05-11 103.27 103.46 101.25 10,161,700 102.26 88.56
11-05-10 104.32 104.95 103.25 6,430,500 104.36 90.38
11-05-09 103.25 104.86 103.00 7,117,900 104.09 90.15
Date Open High Low Vol Cls adjCls
11-05-06 103.34 104.45 102.00 9,536,300 102.88 89.10
11-05-05 103.36 104.12 101.11 11,988,500 102.62 88.87
11-05-04 106.02 106.02 103.70 8,892,900 104.68 90.66
11-05-03 107.58 107.84 105.19 7,955,600 106.17 91.95
11-05-02 109.48 109.58 107.61 6,550,800 108.18 93.69
11-04-29 108.48 109.60 107.78 6,755,500 109.44 94.78
11-04-28 109.08 109.10 108.08 5,941,200 108.81 94.23
11-04-27 109.11 109.17 107.55 5,982,600 108.97 94.37
11-04-26 107.85 108.83 107.16 5,300,000 108.75 94.18
Date Open High Low Vol Cls adjCls
11-04-25 107.37 107.78 106.68 3,995,200 107.42 93.03
11-04-21 108.25 108.25 107.49 4,915,500 108.13 93.65
11-04-20 107.71 108.34 107.01 6,667,800 107.81 93.37
11-04-19 104.49 105.85 104.27 4,993,300 105.40 91.28
11-04-18 104.95 104.99 103.04 7,194,800 104.50 90.50
11-04-15 105.52 106.50 104.35 8,869,500 106.24 92.01
11-04-14 103.32 105.29 103.13 7,084,900 104.88 90.83
11-04-13 104.82 105.14 103.34 7,241,100 103.81 89.90
11-04-12 106.47 106.70 103.48 12,803,700 104.18 90.22
Date Open High Low Vol Cls adjCls
11-04-11 109.74 109.90 107.57 6,599,000 107.78 93.34
11-04-08 109.35 109.94 109.14 6,732,900 109.66 94.97
11-04-07 109.02 109.10 107.51 7,011,700 108.94 94.35
11-04-06 109.83 109.94 108.44 6,893,000 108.66 94.10
11-04-05 108.25 109.80 108.23 6,541,400 109.33 94.68
11-04-04 108.52 108.57 107.85 4,764,600 108.23 93.73
11-04-01 108.29 108.78 107.51 6,494,000 108.32 93.81
11-03-31 109.31 109.65 107.35 8,418,500 107.49 93.09
11-03-30 107.61 108.74 107.55 7,907,300 108.01 93.54
Date Open High Low Vol Cls adjCls
11-03-29 106.04 107.48 105.52 6,963,200 107.37 92.99
11-03-28 106.40 107.10 106.04 6,023,500 106.04 91.84
11-03-25 105.72 107.01 105.38 8,982,900 106.78 92.48
11-03-24 105.87 105.92 104.93 6,996,800 105.38 91.26
11-03-23 104.73 105.92 104.45 6,811,800 105.48 91.35
11-03-22 105.36 105.94 105.12 8,008,500 105.23 91.13
11-03-21 103.86 105.20 103.20 8,785,300 105.19 91.10
11-03-18 103.37 103.97 102.36 11,366,300 102.80 89.03
11-03-17 100.88 102.57 100.40 9,981,500 102.24 88.54
Date Open High Low Vol Cls adjCls
11-03-16 101.65 102.07 98.63 14,795,200 99.51 86.18
11-03-15 98.18 102.00 97.98 12,650,100 101.23 87.67
11-03-14 99.16 101.00 99.03 7,353,600 100.80 87.30
11-03-11 98.10 100.75 97.60 6,872,700 99.93 86.54
11-03-10 101.48 101.48 98.29 12,553,000 99.08 85.81
11-03-09 103.18 103.68 101.90 7,102,000 102.14 88.46
11-03-08 103.41 104.04 101.45 8,913,900 103.77 89.87
11-03-07 104.12 104.77 103.01 8,222,500 103.01 89.21
11-03-04 104.13 104.78 102.50 9,850,500 103.75 89.85
Date Open High Low Vol Cls adjCls
11-03-03 103.84 104.57 103.32 7,537,800 104.19 90.23
11-03-02 103.05 103.97 102.19 8,335,000 103.47 89.61
11-03-01 104.07 104.99 102.84 12,266,900 102.90 89.12
11-02-28 102.28 103.94 102.18 10,219,700 103.75 89.85
11-02-25 101.71 102.63 101.35 8,516,400 102.10 88.42
11-02-24 103.09 103.42 101.55 16,467,900 102.03 88.36
11-02-23 100.53 103.94 100.52 17,174,700 102.27 88.57
11-02-22 99.23 102.12 99.23 15,723,400 100.32 86.88
11-02-18 97.41 98.81 97.03 8,860,500 98.72 85.50
Date Open High Low Vol Cls adjCls
11-02-17 96.56 97.34 96.41 6,616,600 97.17 84.15
11-02-16 96.72 97.02 96.08 6,786,600 96.66 83.71
11-02-15 96.58 96.85 95.66 7,626,700 96.34 83.43
11-02-14 95.50 97.16 95.50 6,994,000 96.95 83.96
11-02-11 96.09 97.18 95.89 7,324,900 96.45 82.91
11-02-10 95.88 96.98 95.74 7,286,200 96.70 83.12
11-02-09 97.25 97.38 95.70 8,242,700 96.24 82.73
11-02-08 97.87 97.99 97.11 5,710,500 97.74 84.02
11-02-07 97.28 98.23 97.26 10,256,500 97.66 83.95
Date Open High Low Vol Cls adjCls
11-02-04 96.93 97.33 96.52 10,529,700 97.11 83.47
11-02-03 96.57 97.44 95.76 10,500,300 97.31 83.65
11-02-02 95.37 96.85 95.37 6,607,800 96.48 82.93
11-02-01 95.63 96.49 95.17 9,948,200 96.22 82.71
11-01-31 93.85 95.19 93.37 11,167,900 94.93 81.60
11-01-28 94.49 94.85 92.93 12,444,700 93.37 80.26
11-01-27 94.56 94.96 94.30 6,301,100 94.75 81.45
11-01-26 94.38 94.97 93.58 8,832,600 94.64 81.35
11-01-25 93.78 94.44 93.35 7,423,200 94.08 80.87
Date Open High Low Vol Cls adjCls
11-01-24 93.89 94.53 93.66 7,282,800 94.10 80.89
11-01-21 93.37 93.94 93.10 7,427,500 93.78 80.61
11-01-20 92.14 92.86 91.58 6,513,500 92.71 79.69
11-01-19 93.63 93.71 92.58 6,069,900 92.97 79.92
11-01-18 92.94 93.75 92.93 7,733,200 93.35 80.24
11-01-14 92.12 92.88 91.82 5,557,900 92.83 79.79
11-01-13 92.01 92.60 91.78 5,721,900 92.18 79.24
11-01-12 92.36 92.85 92.20 7,845,400 92.45 79.47
11-01-11 90.87 91.99 90.81 7,838,900 91.83 78.94
Date Open High Low Vol Cls adjCls
11-01-10 90.95 91.17 90.12 6,848,700 90.41 77.71
11-01-07 90.98 91.30 90.27 6,346,300 91.19 78.39
11-01-06 91.76 91.83 90.27 6,220,800 90.69 77.96
11-01-05 90.92 92.07 90.50 6,659,500 91.44 78.60
11-01-04 92.28 92.48 91.22 8,513,900 91.60 78.74
11-01-03 91.66 92.38 91.30 7,802,300 91.94 79.03
10-12-31 91.58 91.80 91.00 5,152,900 91.25 78.44
10-12-30 91.32 91.94 91.15 4,156,500 91.60 78.74
10-12-29 91.54 92.39 91.35 5,301,000 91.37 78.54
Date Open High Low Vol Cls adjCls
10-12-28 90.32 91.43 90.13 5,058,100 91.19 78.39
10-12-27 90.49 90.60 90.04 3,138,200 90.12 77.47
10-12-23 89.89 90.89 89.82 5,095,600 90.68 77.95
10-12-22 89.62 89.96 89.32 4,262,400 89.92 77.29
10-12-21 89.34 89.82 88.95 5,962,500 89.23 76.70
10-12-20 88.96 89.60 88.57 8,029,800 88.80 76.33
10-12-17 88.85 88.96 88.08 10,832,800 88.49 76.06
10-12-16 88.08 89.22 87.85 7,796,700 89.06 76.55
10-12-15 88.02 88.63 87.93 7,608,700 88.01 75.65
Date Open High Low Vol Cls adjCls
10-12-14 88.58 88.95 88.13 7,331,300 88.38 75.97
10-12-13 87.72 88.95 87.51 9,910,500 88.37 75.96
10-12-10 86.96 87.08 86.24 7,406,700 87.03 74.81
10-12-09 86.79 86.98 85.84 8,076,700 86.65 74.48
10-12-08 86.51 86.80 85.63 6,918,300 86.14 74.04
10-12-07 85.92 86.63 85.71 12,560,600 86.30 74.18
10-12-06 84.79 85.21 84.49 5,184,200 84.95 73.02
10-12-03 84.49 85.00 84.36 6,724,000 84.89 72.97
10-12-02 82.70 84.67 82.53 10,799,500 84.50 72.63
Date Open High Low Vol Cls adjCls
10-12-01 82.15 83.22 81.75 10,629,600 82.70 71.09
10-11-30 80.64 81.61 80.47 10,366,000 80.97 69.60
10-11-29 81.30 82.05 80.41 9,070,100 81.69 70.22
10-11-26 82.44 82.57 81.79 2,789,700 82.05 70.53
10-11-24 82.15 83.01 82.00 8,042,600 82.93 71.29
10-11-23 82.47 82.50 81.15 9,507,700 81.75 70.27
10-11-22 83.47 83.58 82.05 6,791,900 83.45 71.73
10-11-19 83.69 83.96 82.82 8,130,900 83.94 72.15
10-11-18 83.04 83.98 82.95 7,590,000 83.82 72.05
Date Open High Low Vol Cls adjCls
10-11-17 82.41 83.13 82.10 7,847,300 82.46 70.88
10-11-16 83.55 83.58 81.93 12,360,200 82.48 70.90
10-11-15 85.74 85.97 84.83 9,252,400 84.86 72.33
10-11-12 85.46 85.61 84.56 10,571,300 85.44 72.82
10-11-11 85.00 86.19 85.00 11,297,200 86.09 73.37
10-11-10 83.78 85.22 83.25 11,795,500 85.17 72.59
10-11-09 83.91 84.27 83.10 13,597,200 83.56 71.22
10-11-08 84.62 85.00 83.79 11,799,200 84.80 72.27
10-11-05 84.71 85.32 84.05 14,513,200 84.98 72.43
Date Open High Low Vol Cls adjCls
10-11-04 84.16 85.31 83.88 16,295,400 85.14 72.56
10-11-03 82.66 83.12 81.91 10,036,500 82.70 70.48
10-11-02 82.36 82.45 81.72 9,528,800 82.15 70.02
10-11-01 83.15 84.08 81.09 12,781,900 81.45 69.42
10-10-29 82.89 83.23 81.98 12,463,000 82.60 70.40
10-10-28 85.27 85.65 84.10 8,519,800 84.44 71.97
10-10-27 84.64 84.64 83.29 9,557,300 84.31 71.86
10-10-26 84.65 85.24 84.49 5,968,600 85.15 72.57
10-10-25 85.13 85.79 84.74 6,757,400 84.87 72.33
Date Open High Low Vol Cls adjCls
10-10-22 84.79 84.79 84.17 5,555,000 84.55 72.06
10-10-21 84.51 85.00 83.39 9,521,400 84.25 71.81
10-10-20 83.14 84.52 82.93 8,835,000 84.02 71.61
10-10-19 83.38 83.68 82.14 9,455,500 82.79 70.56
10-10-18 83.48 84.77 83.40 7,800,200 84.48 72.00
10-10-15 84.39 84.54 83.12 9,502,500 83.61 71.26
10-10-14 83.65 83.92 82.96 6,718,600 83.90 71.51
10-10-13 83.45 84.11 82.86 11,647,800 83.67 71.31
10-10-12 83.36 84.18 82.63 8,528,900 83.84 71.46
Date Open High Low Vol Cls adjCls
10-10-11 83.85 84.00 83.35 4,790,700 83.71 71.34
10-10-08 83.47 84.10 82.95 6,879,000 83.94 71.54
10-10-07 84.42 84.50 82.94 7,714,000 83.52 71.18
10-10-06 83.29 84.30 83.21 8,650,300 83.89 71.50
10-10-05 82.18 83.50 81.95 11,597,600 83.39 71.07
10-10-04 81.89 82.14 80.68 7,602,500 81.31 69.30
10-10-01 81.89 82.36 81.48 9,570,600 81.95 69.84
10-09-30 81.69 82.19 80.33 10,120,300 81.05 69.08
10-09-29 80.74 81.70 80.49 8,851,100 81.28 69.27
Date Open High Low Vol Cls adjCls
10-09-28 80.45 81.20 79.58 7,826,200 80.88 68.93
10-09-27 80.30 80.61 80.07 8,380,700 80.08 68.25
10-09-24 79.26 80.29 78.71 8,256,000 80.12 68.29
10-09-23 78.52 79.37 78.16 6,802,000 78.54 66.94
10-09-22 79.93 80.40 79.24 6,776,600 79.25 67.54
10-09-21 80.04 80.23 79.10 8,598,700 79.75 67.97
10-09-20 78.54 80.13 78.47 7,730,700 79.90 68.10
10-09-17 79.42 79.73 78.24 12,326,500 78.46 66.87
10-09-16 78.99 79.13 78.39 6,905,600 79.05 67.37
Date Open High Low Vol Cls adjCls
10-09-15 79.06 79.33 78.52 7,240,700 79.21 67.51
10-09-14 79.25 79.98 79.18 8,447,300 79.51 67.77
10-09-13 79.37 79.51 78.67 8,586,400 79.25 67.54
10-09-10 78.33 78.82 77.94 8,223,500 78.82 67.18
10-09-09 77.89 78.28 77.27 6,646,200 77.36 65.93
10-09-08 77.16 77.88 77.07 6,940,700 77.25 65.84
10-09-07 77.68 77.91 76.97 5,880,200 77.05 65.67
10-09-03 77.39 78.00 77.39 7,189,100 78.00 66.48
10-09-02 76.75 77.48 76.47 5,995,000 77.45 66.01
Date Open High Low Vol Cls adjCls
10-09-01 75.36 76.91 75.24 10,549,900 76.77 65.43
10-08-31 73.51 74.53 73.23 9,227,500 74.08 63.14
10-08-30 74.63 74.80 73.78 7,558,900 73.78 62.88
10-08-27 73.89 75.04 72.93 8,789,500 74.93 63.86
10-08-26 74.37 74.38 73.10 8,176,900 73.33 62.50
10-08-25 73.32 74.30 72.57 9,711,900 74.07 63.13
10-08-24 74.27 74.90 73.62 11,261,600 73.78 62.88
10-08-23 75.34 75.99 75.05 9,991,400 75.05 63.96
10-08-20 75.46 75.56 74.55 9,303,600 75.05 63.96
Date Open High Low Vol Cls adjCls
10-08-19 76.72 76.82 75.50 8,870,600 75.84 64.64
10-08-18 77.61 77.73 76.54 8,308,800 77.04 65.66
10-08-17 77.57 78.08 77.08 7,360,500 77.77 66.28
10-08-16 77.11 77.83 76.37 7,284,800 77.71 65.62
10-08-13 77.04 77.77 76.91 7,087,800 77.40 65.36
10-08-12 76.41 77.78 76.20 8,993,100 77.07 65.08
10-08-11 77.97 77.98 77.02 10,589,700 77.13 65.13
10-08-10 78.54 79.48 78.15 8,406,900 79.04 66.74
10-08-09 79.30 79.43 78.87 7,015,200 79.29 66.95
Date Open High Low Vol Cls adjCls
10-08-06 78.23 79.02 77.81 8,986,800 78.73 66.48
10-08-05 78.51 79.19 78.24 9,304,600 79.07 66.77
10-08-04 78.78 79.10 78.23 8,067,500 79.02 66.72
10-08-03 77.92 79.12 77.81 11,788,000 78.66 66.42
10-08-02 77.62 78.33 77.32 11,863,000 77.80 65.69
10-07-30 75.15 76.37 74.89 16,955,000 76.21 64.35
10-07-29 75.89 76.37 75.28 13,346,400 76.02 64.19
10-07-28 75.13 75.66 75.01 7,392,400 75.56 63.80
10-07-27 74.86 75.43 74.50 8,163,500 75.30 63.58
Date Open High Low Vol Cls adjCls
10-07-26 73.82 74.62 73.41 6,467,000 74.62 63.01
10-07-23 73.28 73.55 72.67 8,426,300 73.52 62.08
10-07-22 72.80 74.00 72.58 9,552,500 73.44 62.01
10-07-21 73.33 73.55 71.57 9,045,400 72.17 60.94
10-07-20 71.00 73.21 70.96 8,922,500 73.10 61.72
10-07-19 71.84 72.30 71.49 8,350,600 72.00 60.80
10-07-16 72.65 72.84 71.25 12,060,700 71.50 60.37
10-07-15 73.23 73.23 72.16 10,507,600 73.04 61.67
10-07-14 73.01 73.12 72.35 11,750,500 73.05 61.68
Date Open High Low Vol Cls adjCls
10-07-13 72.99 73.58 72.50 13,751,300 73.23 61.83
10-07-12 71.53 72.13 71.35 7,352,000 71.85 60.67
10-07-09 70.46 72.00 70.05 11,390,300 71.84 60.66
10-07-08 70.18 70.69 69.21 13,478,900 70.41 59.45
10-07-07 67.82 69.50 67.49 15,691,100 69.45 58.64
10-07-06 68.28 68.32 66.86 15,039,500 67.56 57.05
10-07-02 67.79 68.15 66.87 9,143,600 67.31 56.84
10-07-01 68.19 68.30 66.83 16,335,700 67.48 56.98
10-06-30 68.22 69.06 67.80 12,871,000 67.86 57.30
Date Open High Low Vol Cls adjCls
10-06-29 69.20 69.39 68.00 16,421,100 68.36 57.72
10-06-28 70.56 70.57 69.63 10,873,900 69.96 59.07
10-06-25 71.13 71.13 69.88 20,472,800 70.06 59.16
10-06-24 71.80 72.13 70.70 14,188,300 70.83 59.81
10-06-23 73.84 73.90 72.15 14,876,400 72.26 61.02
10-06-22 75.45 75.72 73.88 10,576,400 74.00 62.48
10-06-21 76.81 77.25 75.29 9,347,000 75.72 63.94
10-06-18 75.47 75.75 74.90 13,680,200 75.52 63.77
10-06-17 75.02 75.49 74.20 11,113,500 75.32 63.60
Date Open High Low Vol Cls adjCls
10-06-16 74.61 75.39 74.45 10,424,400 74.95 63.29
10-06-15 74.57 75.26 74.18 11,760,200 75.23 63.52
10-06-14 74.23 75.54 74.16 11,948,000 74.18 62.64
10-06-11 73.48 74.06 72.79 8,346,000 74.06 62.54
10-06-10 72.87 74.17 72.69 13,937,400 74.17 62.63
10-06-09 71.17 72.39 70.60 14,074,500 70.79 59.77
10-06-08 71.68 71.73 69.82 16,572,400 71.02 59.97
10-06-07 71.66 72.49 71.19 12,324,200 71.35 60.25
10-06-04 72.15 72.71 70.80 18,133,300 71.28 60.19
Date Open High Low Vol Cls adjCls
10-06-03 74.66 74.75 73.14 14,278,800 73.91 62.41
10-06-02 72.66 74.13 72.12 15,674,100 74.13 62.59
10-06-01 73.56 74.52 72.29 13,966,400 72.29 61.04
10-05-28 74.00 74.40 73.04 14,445,500 73.87 62.38
10-05-27 73.13 74.36 72.30 15,252,900 74.36 62.79
10-05-26 73.19 73.50 71.44 16,888,700 71.55 60.42
10-05-25 71.74 72.69 70.80 22,304,600 72.57 61.28
10-05-24 74.22 74.38 73.31 10,540,700 73.44 62.01
10-05-21 72.35 74.65 72.00 15,919,100 74.48 62.89
Date Open High Low Vol Cls adjCls
10-05-20 75.04 75.40 73.53 17,879,100 73.60 62.15
10-05-19 76.35 77.00 75.54 10,773,200 76.60 64.68
10-05-18 78.31 78.67 76.39 15,321,500 76.85 64.89
10-05-17 77.39 77.95 75.95 14,694,000 77.73 65.63
10-05-14 78.42 78.49 76.98 13,602,800 77.83 65.11
10-05-13 79.80 80.06 78.75 10,839,600 78.92 66.02
10-05-12 79.77 80.46 79.36 9,257,800 80.06 66.98
10-05-11 79.64 80.75 79.49 12,018,600 79.70 66.68
10-05-10 79.37 80.56 78.53 14,661,800 79.89 66.83
Date Open High Low Vol Cls adjCls
10-05-07 77.22 78.61 76.41 21,866,100 77.10 64.50
10-05-06 79.41 80.21 71.50 21,059,200 77.20 64.58
10-05-05 79.69 80.73 79.45 13,028,600 80.19 67.09
10-05-04 82.01 82.24 79.63 16,274,300 80.76 67.56
10-05-03 81.96 83.41 81.33 11,650,700 82.83 69.29
10-04-30 82.37 83.13 81.29 13,910,300 81.44 68.13
10-04-29 81.19 82.99 81.19 12,274,500 82.29 68.84
10-04-28 80.62 80.92 79.85 12,115,700 80.62 67.45
10-04-27 82.08 82.51 80.07 13,042,800 80.23 67.12
Date Open High Low Vol Cls adjCls
10-04-26 82.52 83.14 82.34 9,792,600 82.59 69.09
10-04-23 81.04 82.77 80.95 9,918,100 82.67 69.16
10-04-22 81.11 81.45 80.64 9,421,100 81.20 67.93
10-04-21 82.30 82.67 81.24 9,416,400 81.92 68.53
10-04-20 81.82 82.36 81.66 11,470,000 82.05 68.64
10-04-19 80.25 81.50 80.05 9,335,900 81.32 68.03
10-04-16 81.46 81.90 80.28 12,861,900 80.75 67.55
10-04-15 80.61 81.76 80.51 9,702,500 81.59 68.26
10-04-14 80.46 80.61 80.03 7,290,400 80.58 67.41
Date Open High Low Vol Cls adjCls
10-04-13 80.42 80.57 79.27 7,978,500 80.21 67.10
10-04-12 79.50 80.80 79.37 10,000,000 80.43 67.29
10-04-09 78.04 79.62 78.00 9,804,100 79.50 66.51
10-04-08 76.93 78.00 76.63 6,880,500 77.66 64.97
10-04-07 77.67 77.83 76.96 9,431,400 77.37 64.73
10-04-06 77.57 78.00 77.20 6,490,000 77.88 65.15
10-04-05 76.97 77.75 76.73 8,108,600 77.66 64.97
10-04-01 76.40 77.13 76.34 7,859,300 76.69 64.16
10-03-31 75.47 76.14 75.08 9,875,500 75.83 63.44
Date Open High Low Vol Cls adjCls
10-03-30 75.27 75.50 74.96 6,378,100 75.30 62.99
10-03-29 74.61 75.44 74.49 8,818,000 75.23 62.94
10-03-26 74.00 74.88 73.82 10,411,500 74.43 62.27
10-03-25 74.40 74.62 73.69 10,510,300 73.80 61.74
10-03-24 74.27 74.50 73.78 8,997,600 73.93 61.85
10-03-23 74.43 74.79 74.03 8,006,700 74.77 62.55
10-03-22 74.17 74.88 74.00 9,317,900 74.46 62.29
10-03-19 74.98 75.16 73.89 16,610,700 74.98 62.73
10-03-18 74.85 75.07 74.24 9,916,100 74.76 62.54
Date Open High Low Vol Cls adjCls
10-03-17 74.18 75.06 74.16 10,292,000 74.67 62.47
10-03-16 73.90 74.12 73.41 9,828,300 73.98 61.89
10-03-15 73.51 73.63 72.85 8,807,600 73.57 61.55
10-03-12 74.17 74.24 73.51 7,681,900 73.72 61.67
10-03-11 74.07 74.09 73.55 7,024,700 73.99 61.90
10-03-10 74.14 74.33 73.25 14,652,900 73.96 61.87
10-03-09 74.30 74.91 74.00 8,480,100 74.30 62.16
10-03-08 74.49 74.88 74.15 6,474,000 74.64 62.44
10-03-05 73.55 74.47 73.51 8,750,200 74.30 62.16
Date Open High Low Vol Cls adjCls
10-03-04 73.07 73.50 72.71 9,419,900 73.08 61.14
10-03-03 73.63 73.85 73.06 8,194,200 73.13 61.18
10-03-02 73.18 73.91 73.01 9,257,200 73.32 61.34
10-03-01 72.63 73.18 72.39 7,428,100 72.81 60.91
10-02-26 72.19 72.69 71.82 8,978,800 72.30 60.48
10-02-25 71.19 72.19 70.78 11,761,100 72.11 60.33
10-02-24 72.12 72.45 71.61 8,921,000 72.34 60.52
10-02-23 72.60 72.93 71.77 11,907,600 72.04 60.27
10-02-22 74.17 74.22 72.79 8,683,400 72.96 61.04
Date Open High Low Vol Cls adjCls
10-02-19 73.44 74.38 73.21 13,113,200 74.05 61.95
10-02-18 72.69 73.72 72.34 9,848,000 73.62 61.59
10-02-17 73.22 73.43 72.46 8,728,000 72.84 60.94
10-02-16 71.99 73.32 71.93 14,230,800 72.99 61.06
10-02-12 70.54 71.30 70.17 13,809,100 71.01 59.41
10-02-11 70.72 72.11 70.31 11,273,800 71.73 59.44
10-02-10 71.02 71.23 70.00 11,618,700 70.75 58.63
10-02-09 70.89 72.03 70.82 13,051,900 71.31 59.09
10-02-08 71.24 71.45 70.13 11,595,600 70.13 58.11
Date Open High Low Vol Cls adjCls
10-02-05 71.00 71.24 69.55 17,307,000 71.18 58.98
10-02-04 72.56 72.83 71.06 15,248,400 71.37 59.14
10-02-03 74.18 74.36 73.05 14,540,300 73.21 60.67
10-02-02 73.74 74.58 73.00 12,947,600 74.45 61.69
10-02-01 72.70 73.74 72.14 11,828,500 73.58 60.97
10-01-29 73.53 74.07 71.75 15,265,600 72.12 59.76
10-01-28 73.97 74.18 72.32 12,828,800 73.24 60.69
10-01-27 73.94 74.36 73.13 13,373,200 73.70 61.07
10-01-26 74.08 74.88 73.70 10,558,200 74.15 61.44
Date Open High Low Vol Cls adjCls
10-01-25 75.15 75.27 74.09 9,129,700 74.55 61.78
10-01-22 75.98 76.59 74.43 13,825,000 74.59 61.81
10-01-21 78.15 78.18 76.06 12,573,200 76.24 63.18
10-01-20 78.71 78.93 77.65 8,703,800 78.15 64.76
10-01-19 78.96 79.75 78.57 8,722,200 79.68 66.03
10-01-15 79.54 79.69 78.28 13,482,300 79.23 65.65
10-01-14 79.63 79.80 79.15 6,721,000 79.55 65.92
10-01-13 80.27 80.41 79.09 10,842,200 79.80 66.13
10-01-12 79.52 80.45 79.47 12,175,200 80.41 66.63
Date Open High Low Vol Cls adjCls
10-01-11 80.17 81.09 80.06 11,916,800 80.88 67.02
10-01-08 79.12 79.47 78.89 5,624,300 79.47 65.85
10-01-07 79.36 79.70 78.97 9,626,900 79.33 65.74
10-01-06 79.44 80.00 79.19 11,014,600 79.63 65.99
10-01-05 79.22 79.62 78.72 10,593,700 79.62 65.98
10-01-04 78.20 79.20 78.16 10,173,800 79.06 65.51
09-12-31 77.72 77.78 76.93 4,246,600 76.99 63.80
09-12-30 77.10 77.67 77.00 4,300,800 77.65 64.34
09-12-29 77.81 77.94 77.19 4,810,600 77.21 63.98
Date Open High Low Vol Cls adjCls
09-12-28 77.78 77.90 77.31 4,192,800 77.77 64.44
09-12-24 77.02 77.50 77.02 2,565,500 77.43 64.16
09-12-23 77.87 77.93 77.02 7,342,600 77.04 63.84
09-12-22 77.83 78.04 77.29 6,770,300 77.49 64.21
09-12-21 77.60 78.00 77.27 6,742,500 77.50 64.22
09-12-18 77.42 77.67 76.56 16,605,200 76.90 63.72
09-12-17 77.49 77.55 76.71 8,997,500 76.78 63.62
09-12-16 77.90 78.69 77.55 12,169,800 77.89 64.54
09-12-15 77.02 77.97 77.01 10,296,900 77.37 64.11
Date Open High Low Vol Cls adjCls
09-12-14 78.45 78.71 77.07 8,525,900 77.26 64.02
09-12-11 77.67 78.17 77.29 6,707,000 77.76 64.44
09-12-10 77.66 78.34 77.30 10,864,100 77.42 64.15
09-12-09 76.91 77.31 76.19 7,164,500 77.06 63.86
09-12-08 77.89 77.98 76.45 9,061,700 76.76 63.61
09-12-07 77.92 78.92 77.70 7,518,800 78.17 64.78
09-12-04 78.74 79.25 77.52 9,971,300 78.07 64.69
09-12-03 78.61 78.82 77.73 7,624,200 77.96 64.60
09-12-02 78.99 79.01 78.12 6,316,200 78.73 65.24
Date Open High Low Vol Cls adjCls
09-12-01 79.10 79.42 78.83 7,209,500 79.06 65.51
09-11-30 77.85 78.67 77.54 9,299,800 78.04 64.67
09-11-27 77.63 78.73 77.26 5,649,700 78.17 64.78
09-11-25 79.11 79.82 78.65 7,543,700 79.64 65.99
09-11-24 78.73 79.23 77.93 8,528,300 79.03 65.49
09-11-23 78.31 79.24 78.15 8,986,100 78.74 65.25
09-11-20 76.85 77.23 76.40 10,630,700 76.77 63.62
09-11-19 78.52 78.68 76.94 8,863,500 77.34 64.09
09-11-18 78.82 78.99 78.10 7,309,200 78.92 65.40
Date Open High Low Vol Cls adjCls
09-11-17 78.45 79.04 78.21 6,740,900 78.81 65.31
09-11-16 78.11 78.86 77.98 8,952,600 78.61 65.14
09-11-13 77.30 78.51 77.25 7,898,700 77.94 64.02
09-11-12 78.32 78.60 77.07 8,604,200 77.42 63.59
09-11-11 78.87 79.14 78.00 7,912,700 78.51 64.49
09-11-10 77.41 78.44 77.35 10,638,200 78.34 64.35
09-11-09 78.29 78.38 77.50 13,749,300 77.66 63.79
09-11-06 76.57 77.58 76.18 7,746,600 77.53 63.68
09-11-05 76.62 77.75 76.55 9,346,100 77.24 63.45
Date Open High Low Vol Cls adjCls
09-11-04 77.10 77.50 76.00 10,695,700 76.28 62.66
09-11-03 75.81 77.33 75.56 8,714,500 76.70 63.00
09-11-02 76.86 77.60 75.73 11,207,900 76.64 62.95
09-10-30 78.25 78.50 75.57 19,335,400 76.54 62.87
09-10-29 76.16 78.22 75.68 14,869,300 77.95 64.03
09-10-28 76.39 77.04 75.63 11,992,600 75.89 62.34
09-10-27 75.82 77.25 75.48 9,573,800 76.59 62.91
09-10-26 76.96 78.44 75.34 11,143,100 75.45 61.98
09-10-23 77.14 77.38 76.20 8,329,200 76.68 62.99
Date Open High Low Vol Cls adjCls
09-10-22 76.61 77.73 76.00 12,671,400 77.29 63.49
09-10-21 76.60 78.36 75.72 8,670,700 76.97 63.22
09-10-20 77.71 77.71 76.32 8,161,100 77.03 63.27
09-10-19 76.94 78.05 76.54 8,213,600 77.66 63.79
09-10-16 76.37 76.99 75.98 9,872,000 76.81 63.09
09-10-15 75.19 76.86 75.02 10,286,700 76.69 62.99
09-10-14 74.88 75.74 74.55 9,284,200 75.46 61.98
09-10-13 73.73 74.41 73.23 9,040,600 74.07 60.84
09-10-12 73.19 74.10 73.14 6,790,200 73.67 60.51
Date Open High Low Vol Cls adjCls
09-10-09 71.94 72.94 71.45 8,812,300 72.76 59.77
09-10-08 70.89 71.82 70.70 10,122,200 71.45 58.69
09-10-07 70.31 70.69 69.49 6,933,700 70.51 57.92
09-10-06 70.14 70.85 69.53 8,461,400 70.56 57.96
09-10-05 68.27 69.80 67.87 9,777,800 69.39 57.00
09-10-02 68.22 68.79 68.03 8,963,500 68.14 55.97
09-10-01 70.40 70.40 68.70 9,249,900 68.81 56.52
09-09-30 71.12 71.14 69.77 13,851,300 70.43 57.85
09-09-29 71.50 71.80 70.79 7,859,100 70.91 58.25
Date Open High Low Vol Cls adjCls
09-09-28 70.79 71.97 70.55 6,022,900 71.70 58.90
09-09-25 70.58 71.39 70.36 7,253,000 70.66 58.04
09-09-24 71.30 71.60 70.16 10,006,100 70.71 58.08
09-09-23 72.50 72.88 71.25 9,853,100 71.37 58.62
09-09-22 72.72 72.97 72.15 7,084,700 72.63 59.66
09-09-21 71.59 72.39 71.47 9,375,200 72.05 59.18
09-09-18 72.83 73.37 72.50 16,088,900 72.64 59.67
09-09-17 72.18 72.75 71.81 8,641,400 71.97 59.12
09-09-16 71.86 72.60 71.54 11,082,100 72.45 59.51
Date Open High Low Vol Cls adjCls
09-09-15 71.33 71.70 70.37 10,419,000 71.63 58.84
09-09-14 69.94 71.13 69.82 7,194,400 71.04 58.35
09-09-11 71.79 71.96 70.38 9,905,800 70.75 58.12
09-09-10 70.89 71.74 70.38 9,772,300 71.45 58.69
09-09-09 70.68 71.03 69.94 8,028,300 70.33 57.77
09-09-08 69.73 70.69 69.71 9,683,100 70.48 57.89
09-09-04 68.17 69.12 68.15 6,137,600 68.96 56.65
09-09-03 68.42 68.65 67.96 7,238,400 68.33 56.13
09-09-02 68.40 69.15 68.00 8,070,700 68.04 55.89
Date Open High Low Vol Cls adjCls
09-09-01 69.69 70.27 68.28 11,748,200 68.48 56.25
09-08-31 69.99 70.38 69.43 8,048,200 69.94 57.45
09-08-28 71.29 71.40 70.41 7,307,000 70.68 58.06
09-08-27 70.71 71.22 69.54 8,321,900 71.00 58.32
09-08-26 70.10 71.20 69.77 7,233,600 71.09 58.39
09-08-25 71.13 71.50 70.36 11,391,400 70.65 58.03
09-08-24 70.10 70.94 69.91 9,749,000 70.76 58.12
09-08-21 69.46 69.95 69.06 15,265,900 69.73 57.28
09-08-20 68.32 68.78 68.01 7,957,000 68.62 56.37
Date Open High Low Vol Cls adjCls
09-08-19 66.25 68.50 66.06 11,183,300 68.16 55.99
09-08-18 66.56 67.09 66.50 7,872,300 66.94 54.99
09-08-17 66.65 67.07 66.35 13,435,800 66.59 54.70
09-08-14 68.57 68.67 67.59 8,835,100 68.63 55.82
09-08-13 69.06 69.06 68.07 8,299,700 68.53 55.73
09-08-12 68.11 69.23 68.02 8,962,200 68.72 55.89
09-08-11 68.83 69.10 67.68 9,080,700 67.94 55.25
09-08-10 69.28 69.79 68.84 7,914,600 69.23 56.30
09-08-07 69.68 70.15 69.15 9,086,500 69.50 56.52
Date Open High Low Vol Cls adjCls
09-08-06 69.86 69.88 68.71 8,660,700 69.25 56.32
09-08-05 70.42 70.49 69.40 9,231,300 69.79 56.76
09-08-04 69.97 70.45 69.64 9,692,400 70.41 57.26
09-08-03 70.26 70.54 69.81 13,222,100 70.40 57.25
09-07-31 67.15 69.69 67.01 16,302,600 69.47 56.50
09-07-30 67.93 68.50 67.01 11,541,900 67.70 55.06
09-07-29 67.50 67.82 66.46 10,749,700 67.12 54.59
09-07-28 68.21 68.53 67.54 10,773,100 68.34 55.58
09-07-27 68.62 68.99 68.22 7,844,300 68.85 55.99
Date Open High Low Vol Cls adjCls
09-07-24 67.66 68.60 67.44 8,897,100 68.43 55.65
09-07-23 65.97 68.09 65.92 11,272,000 67.89 55.21
09-07-22 65.54 66.88 65.40 9,911,400 65.94 53.63
09-07-21 66.34 66.55 65.40 9,759,500 66.25 53.88
09-07-20 65.69 66.12 65.11 9,632,300 65.64 53.38
09-07-17 64.72 65.34 64.22 11,911,100 65.12 52.96
09-07-16 64.26 65.09 64.01 10,292,100 64.89 52.77
09-07-15 64.15 64.73 64.00 13,601,500 64.57 52.51
09-07-14 63.00 63.34 62.37 12,881,000 63.00 51.24
Date Open High Low Vol Cls adjCls
09-07-13 61.46 62.48 60.91 15,929,100 62.44 50.78
09-07-10 61.76 61.80 60.88 16,790,000 61.40 49.94
09-07-09 63.62 63.65 62.78 8,580,300 63.08 51.30
09-07-08 62.67 63.17 61.90 11,905,600 62.78 51.06
09-07-07 63.93 64.09 62.66 9,519,400 62.70 50.99
09-07-06 63.69 64.28 62.57 10,673,300 64.14 52.16
09-07-02 65.61 65.78 64.42 10,747,800 64.42 52.39
09-07-01 66.93 67.87 66.39 10,397,100 66.52 54.10
09-06-30 66.94 67.48 65.52 12,772,700 66.25 53.88
Date Open High Low Vol Cls adjCls
09-06-29 66.41 67.09 66.08 10,288,800 66.88 54.39
09-06-26 66.61 66.61 65.78 11,011,600 65.95 53.64
09-06-25 65.50 67.30 65.22 12,828,800 66.87 54.38
09-06-24 66.34 67.09 65.45 11,633,300 65.72 53.45
09-06-23 66.15 66.75 65.59 13,029,800 65.96 53.64
09-06-22 67.08 67.30 65.64 16,404,600 65.76 53.48
09-06-19 68.82 68.92 67.37 16,452,900 68.06 55.35
09-06-18 68.55 69.27 68.00 10,478,700 68.43 55.65
09-06-17 69.44 69.88 68.46 15,484,700 68.83 55.98
Date Open High Low Vol Cls adjCls
09-06-16 71.70 71.72 69.83 11,267,000 69.88 56.83
09-06-15 71.96 71.96 70.36 13,317,100 71.08 57.81
09-06-12 71.19 72.75 70.69 13,931,600 72.67 59.10
09-06-11 70.36 72.50 70.19 14,600,000 71.90 58.47
09-06-10 71.00 71.50 69.45 14,356,300 70.22 57.11
09-06-09 70.06 70.62 69.49 10,021,900 70.19 57.08
09-06-08 69.00 69.98 68.63 9,557,700 69.58 56.59
09-06-05 69.94 70.59 68.88 11,204,400 69.37 56.42
09-06-04 68.97 69.85 68.48 11,298,900 69.79 56.76
Date Open High Low Vol Cls adjCls
09-06-03 68.73 68.99 67.25 14,907,700 68.26 55.51
09-06-02 69.10 69.74 68.82 10,311,000 69.35 56.40
09-06-01 67.80 69.67 67.44 14,222,500 69.21 56.29
09-05-29 66.55 66.94 65.90 12,171,400 66.67 54.22
09-05-28 65.05 66.35 64.26 12,182,800 65.81 53.52
09-05-27 65.69 66.24 64.39 12,209,300 64.57 52.51
09-05-26 63.81 65.66 63.57 12,018,200 65.66 53.40
09-05-22 64.75 65.77 64.36 8,779,000 64.44 52.41
09-05-21 64.53 64.90 63.85 12,463,000 64.47 52.43
Date Open High Low Vol Cls adjCls
09-05-20 66.40 66.88 65.05 17,617,900 65.21 53.03
09-05-19 65.98 66.25 65.66 14,223,600 65.86 53.56
09-05-18 66.64 66.68 65.68 13,480,100 66.03 53.70
09-05-15 66.92 67.00 65.50 12,322,900 65.88 53.58
09-05-14 67.66 68.43 67.30 10,051,900 67.85 54.65
09-05-13 68.19 69.00 67.58 12,437,000 68.10 54.85
09-05-12 68.82 69.56 68.02 11,313,500 69.19 55.73
09-05-11 69.29 69.30 67.73 13,520,700 68.00 54.77
09-05-08 68.59 70.94 68.59 13,931,400 70.38 56.69
Date Open High Low Vol Cls adjCls
09-05-07 68.62 69.00 67.48 12,338,700 67.98 54.76
09-05-06 66.49 68.35 66.40 14,107,200 68.11 54.86
09-05-05 66.76 66.96 65.39 12,678,800 65.75 52.96
09-05-04 67.34 68.21 66.28 15,224,400 66.68 53.71
09-05-01 66.06 67.07 65.37 12,003,200 66.87 53.86
09-04-30 68.00 68.00 65.30 14,107,700 66.10 53.24
09-04-29 66.60 67.71 66.09 11,666,100 67.56 54.42
09-04-28 64.80 66.94 64.62 9,261,500 65.99 53.15
09-04-27 65.32 66.04 64.83 12,303,400 65.41 52.69
Date Open High Low Vol Cls adjCls
09-04-24 66.24 67.34 66.01 12,615,100 66.60 53.65
09-04-23 64.44 65.73 64.00 12,370,800 65.53 52.78
09-04-22 64.33 64.87 63.55 11,932,800 63.75 51.35
09-04-21 63.55 64.96 63.06 12,569,800 64.88 52.26
09-04-20 65.30 65.40 63.74 11,753,300 63.87 51.45
09-04-17 66.42 66.74 65.73 12,660,500 66.01 53.17
09-04-16 67.15 67.16 65.11 11,959,400 65.93 53.11
09-04-15 66.43 66.95 65.59 11,219,200 66.70 53.73
09-04-14 66.88 67.37 66.04 12,971,500 66.58 53.63
Date Open High Low Vol Cls adjCls
09-04-13 67.45 68.16 66.52 12,614,700 67.98 54.76
09-04-09 69.56 69.86 68.52 11,057,900 69.23 55.76
09-04-08 67.73 69.09 67.41 11,238,900 68.48 55.16
09-04-07 69.06 69.17 67.92 11,086,000 68.40 55.10
09-04-06 69.74 70.05 68.67 10,430,600 69.89 56.30
09-04-03 69.90 70.92 69.42 11,574,700 70.48 56.77
09-04-02 70.00 71.29 69.51 18,069,100 70.31 56.63
09-04-01 66.00 68.70 65.83 14,299,000 68.30 55.01
09-03-31 67.44 68.53 66.78 18,691,400 67.24 54.16
Date Open High Low Vol Cls adjCls
09-03-30 67.54 67.89 65.96 14,304,800 66.80 53.81
09-03-27 69.08 69.59 68.50 12,842,400 68.90 55.50
09-03-26 70.59 70.92 69.16 15,904,600 70.17 56.52
09-03-25 69.35 70.18 67.84 16,723,400 69.70 56.14
09-03-24 68.24 69.99 68.21 15,391,900 68.97 55.55
09-03-23 65.91 69.18 65.75 20,321,200 69.15 55.70
09-03-20 67.54 67.98 64.27 23,811,700 64.71 52.12
09-03-19 68.25 69.20 66.83 17,221,600 67.13 54.07
09-03-18 64.70 66.98 63.96 17,843,100 66.59 53.64
Date Open High Low Vol Cls adjCls
09-03-17 63.11 65.34 62.43 14,726,900 65.31 52.61
09-03-16 61.66 64.20 61.66 13,272,000 62.94 50.70
09-03-13 63.88 63.98 62.10 14,355,400 62.91 50.67
09-03-12 61.71 63.51 61.14 15,602,800 63.40 51.07
09-03-11 61.10 62.80 60.34 15,360,800 61.22 49.31
09-03-10 59.89 61.78 59.28 21,943,900 61.78 49.76
09-03-09 57.63 59.59 57.51 17,666,400 58.28 46.94
09-03-06 57.53 59.36 56.47 22,099,300 58.27 46.94
09-03-05 58.06 58.26 56.12 22,266,000 56.46 45.48
Date Open High Low Vol Cls adjCls
09-03-04 59.06 60.44 58.85 19,092,400 59.28 47.75
09-03-03 58.48 59.17 57.37 19,266,800 57.73 46.50
09-03-02 59.37 60.19 57.60 19,315,900 57.62 46.41
09-02-27 61.91 62.76 60.57 20,502,100 60.71 48.90
09-02-26 64.36 65.29 62.93 15,711,000 63.17 50.88
09-02-25 65.30 65.62 63.26 26,680,400 63.50 51.15
09-02-24 63.27 65.83 62.58 19,231,300 65.28 52.58
09-02-23 65.99 66.86 62.57 18,809,700 62.94 50.70
09-02-20 65.48 66.21 63.73 19,885,500 65.07 52.41
Date Open High Low Vol Cls adjCls
09-02-19 65.99 67.71 65.99 10,164,600 66.68 53.71
09-02-18 66.49 67.20 65.60 12,564,000 66.12 53.26
09-02-17 67.23 67.93 66.11 18,834,600 66.18 53.31
09-02-13 69.71 70.74 63.00 10,852,400 69.73 56.17
09-02-12 69.95 70.06 67.94 17,237,200 69.86 56.27
09-02-11 71.47 72.10 70.28 15,533,700 71.26 56.88
09-02-10 74.36 75.24 70.56 20,150,600 71.12 56.76
09-02-09 74.41 75.56 73.59 14,894,400 74.42 59.40
09-02-06 72.58 75.00 72.29 13,345,400 74.90 59.78
Date Open High Low Vol Cls adjCls
09-02-05 71.48 73.42 70.97 14,933,800 73.25 58.46
09-02-04 72.29 72.93 71.01 12,058,000 71.60 57.15
09-02-03 70.57 71.79 69.94 12,509,600 71.64 57.18
09-02-02 69.52 70.85 69.12 12,445,000 70.29 56.10
09-01-30 72.30 72.70 70.18 17,880,000 70.52 56.28
09-01-29 72.51 72.69 70.61 15,780,500 70.62 56.36
09-01-28 72.99 74.02 71.96 14,649,100 73.79 58.89
09-01-27 71.28 72.63 70.82 13,632,700 72.09 57.54
09-01-26 71.43 72.39 70.13 14,023,100 71.29 56.90
Date Open High Low Vol Cls adjCls
09-01-23 68.40 71.11 68.18 13,422,100 70.82 56.52
09-01-22 69.92 70.97 68.28 14,320,100 69.95 55.83
09-01-21 68.43 71.49 68.41 15,889,900 71.23 56.85
09-01-20 70.93 72.20 68.00 16,084,200 68.31 54.52
09-01-16 72.08 72.94 70.38 15,594,800 71.74 57.26
09-01-15 69.70 71.25 68.25 19,293,100 70.77 56.48
09-01-14 70.81 71.18 68.83 15,142,400 69.69 55.62
09-01-13 70.58 72.70 70.58 14,378,800 71.82 57.32
09-01-12 72.23 72.61 70.44 14,195,500 70.82 56.52
Date Open High Low Vol Cls adjCls
09-01-09 73.88 74.00 72.20 14,182,600 72.82 58.12
09-01-08 73.61 74.84 73.22 11,397,200 74.24 59.25
09-01-07 76.41 77.07 73.33 12,804,300 73.96 59.03
09-01-06 77.56 78.45 76.33 15,894,500 77.35 61.74
09-01-05 76.16 78.37 75.74 16,954,500 76.66 61.19
09-01-02 74.23 77.30 73.58 13,695,900 76.52 61.07
08-12-31 72.90 74.63 72.90 9,964,300 73.97 59.04
08-12-30 71.50 73.49 71.25 10,002,700 73.38 58.57
08-12-29 71.25 71.73 70.41 8,994,900 71.55 57.11
Date Open High Low Vol Cls adjCls
08-12-26 69.92 70.59 69.46 6,761,900 70.35 56.15
08-12-24 68.79 69.99 68.38 3,717,800 69.62 55.57
08-12-23 70.10 70.79 68.85 14,150,500 69.20 55.23
08-12-22 71.60 72.00 68.56 16,863,100 69.39 55.38
08-12-19 73.57 74.65 70.84 31,349,800 70.85 56.55
08-12-18 76.50 76.74 72.23 21,474,100 73.03 58.29
08-12-17 78.45 79.00 76.50 20,739,500 76.82 61.31
08-12-16 78.95 80.06 77.96 23,253,700 79.01 63.06
08-12-15 80.19 80.61 77.07 16,509,100 78.21 62.42
Date Open High Low Vol Cls adjCls
08-12-12 77.12 80.59 76.72 17,806,400 79.00 63.05
08-12-11 79.01 81.92 78.70 20,550,500 79.46 63.42
08-12-10 76.80 79.40 76.43 17,651,800 78.44 62.61
08-12-09 77.28 78.59 75.22 19,682,700 75.56 60.31
08-12-08 76.03 79.28 75.88 21,955,800 78.09 62.33
08-12-05 70.85 75.27 68.22 22,882,300 74.42 59.40
08-12-04 73.44 74.95 70.51 21,416,300 71.76 57.27
08-12-03 73.70 75.23 73.00 22,581,800 74.74 59.65
08-12-02 73.74 76.95 73.04 21,058,800 75.54 60.29
Date Open High Low Vol Cls adjCls
08-12-01 76.50 76.65 72.01 22,692,700 72.02 57.48
08-11-28 78.25 79.25 76.93 8,647,200 79.01 63.06
08-11-26 75.86 80.00 75.27 19,665,100 79.93 63.80
08-11-25 75.19 77.58 74.29 22,015,200 76.53 61.08
08-11-24 71.66 77.75 70.16 27,518,000 74.30 59.30
08-11-21 65.46 71.04 64.27 34,759,400 70.49 56.26
08-11-20 69.13 71.25 64.27 34,193,700 64.40 51.40
08-11-19 73.14 75.00 70.35 21,997,100 70.61 56.36
08-11-18 70.98 74.05 70.00 23,618,700 73.40 58.58
Date Open High Low Vol Cls adjCls
08-11-17 72.10 73.57 70.60 20,960,500 70.78 56.49
08-11-14 73.94 77.35 69.99 26,612,200 72.68 58.01
08-11-13 67.66 76.11 65.88 28,513,000 75.71 59.91
08-11-12 71.98 72.87 67.13 22,447,700 67.28 53.24
08-11-11 72.63 75.00 71.56 15,789,400 73.54 58.19
08-11-10 75.22 76.08 72.81 13,283,400 74.34 58.82
08-11-07 70.81 73.99 70.60 15,931,900 73.46 58.13
08-11-06 73.88 74.86 69.03 21,394,000 70.11 55.48
08-11-05 76.73 78.35 74.00 16,408,800 74.88 59.25
Date Open High Low Vol Cls adjCls
08-11-04 75.42 78.92 74.80 20,119,000 78.19 61.87
08-11-03 73.44 74.89 72.67 10,465,700 73.69 58.31
08-10-31 73.86 75.98 72.20 20,506,400 74.60 59.03
08-10-30 72.11 74.89 70.82 21,848,900 74.18 58.70
08-10-29 70.22 74.32 69.41 25,863,100 71.00 56.18
08-10-28 63.72 70.87 61.14 25,094,800 70.02 55.41
08-10-27 62.58 66.48 60.88 18,276,000 61.71 48.83
08-10-24 61.01 65.46 60.57 19,774,700 63.91 50.57
08-10-23 62.88 67.10 60.41 26,944,100 66.77 52.83
Date Open High Low Vol Cls adjCls
08-10-22 63.89 64.84 60.12 22,243,900 61.74 48.85
08-10-21 67.64 69.38 65.00 17,534,200 66.80 52.86
08-10-20 64.10 70.00 64.00 18,288,900 69.61 55.08
08-10-17 61.55 67.41 59.49 21,723,500 62.35 49.34
08-10-16 60.66 64.39 55.62 31,798,100 63.10 49.93
08-10-15 66.48 66.48 58.42 25,129,900 59.98 47.46
08-10-14 72.68 74.00 65.15 27,089,600 68.54 54.23
08-10-13 60.17 70.49 59.43 31,001,300 69.89 55.30
08-10-10 60.50 64.76 55.50 48,207,200 57.83 45.76
Date Open High Low Vol Cls adjCls
08-10-09 73.75 73.88 64.00 26,965,700 64.00 50.64
08-10-08 72.13 77.16 70.40 28,049,100 73.10 57.84
08-10-07 78.02 78.55 72.55 24,464,700 73.35 58.04
08-10-06 77.64 77.85 72.66 26,033,800 76.84 60.80
08-10-03 79.96 83.70 79.07 18,840,900 79.38 62.81
08-10-02 81.50 81.99 78.87 18,821,200 79.56 62.95
08-10-01 81.51 83.09 78.47 14,632,000 82.20 65.04
08-09-30 78.85 82.69 78.60 20,128,900 82.48 65.27
08-09-29 85.02 85.51 77.50 23,971,900 77.50 61.32
Date Open High Low Vol Cls adjCls
08-09-26 86.00 87.12 84.91 11,869,600 86.95 68.80
08-09-25 85.10 88.17 85.10 13,789,200 87.47 69.21
08-09-24 85.74 86.59 84.85 11,233,800 85.23 67.44
08-09-23 87.16 88.39 84.89 14,616,700 85.46 67.62
08-09-22 88.22 89.75 86.75 14,625,700 87.33 69.10
08-09-19 85.56 88.11 83.71 23,962,500 87.80 69.48
08-09-18 81.36 83.50 78.88 23,377,400 82.88 65.58
08-09-17 81.00 83.90 79.50 23,254,500 80.05 63.34
08-09-16 78.84 82.37 77.50 20,753,300 81.86 64.77
Date Open High Low Vol Cls adjCls
08-09-15 81.16 83.80 80.09 17,357,200 80.09 63.37
08-09-12 82.90 84.48 82.47 13,390,100 84.24 66.66
08-09-11 80.48 83.00 79.63 16,350,800 82.80 65.52
08-09-10 79.65 81.72 79.33 17,746,500 81.16 64.22
08-09-09 80.20 81.34 78.75 21,150,200 78.79 62.35
08-09-08 81.34 82.35 79.67 15,451,800 81.05 64.13
08-09-05 81.00 81.73 79.11 15,548,100 80.22 63.48
08-09-04 84.14 84.38 80.82 16,527,700 81.22 64.27
08-09-03 83.10 84.44 82.94 10,758,500 84.18 66.61
Date Open High Low Vol Cls adjCls
08-09-02 84.49 84.61 83.21 13,432,900 83.29 65.91
08-08-29 87.62 87.73 86.12 8,090,400 86.32 68.30
08-08-28 87.32 87.49 85.36 8,859,100 87.18 68.98
08-08-27 86.73 87.00 85.81 8,227,700 86.62 68.54
08-08-26 85.80 86.16 84.85 9,351,000 85.79 67.88
08-08-25 88.58 88.58 85.04 11,343,900 85.51 67.66
08-08-22 87.68 88.78 87.25 8,574,200 88.10 69.71
08-08-21 87.25 89.10 87.14 11,225,000 88.52 70.04
08-08-20 85.32 87.00 84.50 11,681,800 86.46 68.41
Date Open High Low Vol Cls adjCls
08-08-19 82.75 85.33 82.75 10,872,800 84.71 67.03
08-08-18 84.69 85.33 82.81 10,383,200 83.19 65.83
08-08-15 85.44 85.72 83.65 15,663,700 84.25 66.67
08-08-14 85.86 87.48 85.12 14,385,200 86.58 68.00
08-08-13 83.42 86.33 83.21 15,342,400 86.24 67.73
08-08-12 84.84 84.84 83.12 12,681,100 83.56 65.62
08-08-11 84.60 85.12 83.05 11,412,900 84.08 66.03
08-08-08 82.87 84.44 81.87 14,089,800 84.40 66.28
08-08-07 84.82 85.31 83.32 12,616,200 83.43 65.52
Date Open High Low Vol Cls adjCls
08-08-06 82.38 84.82 82.01 19,538,800 84.56 66.41
08-08-05 82.55 83.30 80.85 21,963,900 82.49 64.78
08-08-04 84.06 84.76 82.08 16,513,000 82.80 65.03
08-08-01 83.98 85.46 83.46 13,089,300 84.31 66.21
08-07-31 86.16 86.99 84.21 15,131,400 84.56 66.41
08-07-30 83.11 87.42 82.42 17,320,700 87.26 68.53
08-07-29 82.62 83.69 81.46 14,088,100 82.84 65.06
08-07-28 82.86 83.47 82.13 10,965,700 82.49 64.78
08-07-25 82.05 83.97 81.90 14,425,200 82.56 64.84
Date Open High Low Vol Cls adjCls
08-07-24 82.66 83.48 81.53 18,960,900 82.00 64.40
08-07-23 85.75 85.81 82.33 19,102,700 82.65 64.91
08-07-22 86.52 87.51 85.13 15,075,700 85.63 67.25
08-07-21 86.57 86.95 85.48 16,626,000 86.91 68.25
08-07-18 85.93 87.08 85.20 16,142,900 86.05 67.58
08-07-17 86.14 86.75 83.97 20,537,500 85.67 67.28
08-07-16 89.34 89.60 86.07 20,202,600 86.39 67.85
08-07-15 92.24 92.84 89.14 15,262,400 89.42 70.23
08-07-14 92.61 93.31 91.50 11,684,600 92.80 72.88
Date Open High Low Vol Cls adjCls
08-07-11 94.96 95.59 91.16 17,382,000 92.25 72.45
08-07-10 93.74 96.25 92.53 18,101,500 96.25 75.59
08-07-09 96.29 96.79 93.73 14,296,700 93.91 73.75
08-07-08 96.06 97.04 94.55 19,460,800 95.79 75.23
08-07-07 98.11 99.35 95.80 15,276,600 96.82 76.04
08-07-03 97.79 99.43 97.00 9,401,200 98.63 77.46
08-07-02 99.10 100.00 97.17 17,580,000 97.42 76.51
08-07-01 98.26 99.61 97.73 13,429,300 99.08 77.81
08-06-30 98.30 99.52 97.51 12,341,600 99.13 77.85
Date Open High Low Vol Cls adjCls
08-06-27 97.33 99.32 97.33 17,074,300 97.80 76.81
08-06-26 99.13 100.22 97.41 14,626,300 97.41 76.50
08-06-25 98.81 100.17 97.35 14,182,900 99.36 78.03
08-06-24 98.58 99.53 98.02 10,485,900 98.64 77.47
08-06-23 96.03 99.14 96.03 12,180,900 99.06 77.80
08-06-20 97.32 98.08 96.09 15,029,800 96.62 75.88
08-06-19 99.56 100.04 96.86 15,344,100 96.86 76.07
08-06-18 99.93 100.31 97.83 13,018,400 99.26 77.95
08-06-17 99.80 100.89 99.06 9,164,800 100.37 78.83
Date Open High Low Vol Cls adjCls
08-06-16 99.51 100.90 99.11 7,555,400 99.49 78.13
08-06-13 97.45 99.73 97.01 9,358,000 99.40 78.06
08-06-12 98.87 98.87 97.57 13,285,400 98.06 77.01
08-06-11 99.55 99.98 98.27 11,541,400 99.42 78.08
08-06-10 100.57 101.19 97.66 15,472,800 98.78 77.58
08-06-09 99.95 101.30 99.50 11,535,600 101.20 79.48
08-06-06 100.61 102.15 98.36 18,575,700 99.50 78.14
08-06-05 96.40 100.24 96.40 13,919,900 99.99 78.53
08-06-04 97.18 97.72 95.53 13,750,600 96.04 75.42
Date Open High Low Vol Cls adjCls
08-06-03 99.04 100.22 97.63 12,689,500 97.86 76.85
08-06-02 98.82 99.70 97.82 11,651,400 99.37 78.04
08-05-30 99.13 99.49 98.35 11,884,200 99.15 77.87
08-05-29 100.04 100.50 98.83 13,167,300 98.86 77.64
08-05-28 98.86 100.58 98.57 10,504,000 100.42 78.86
08-05-27 99.95 100.28 98.56 12,823,600 99.58 78.21
08-05-23 102.12 102.59 100.50 11,484,000 100.73 79.11
08-05-22 102.85 103.42 101.72 17,384,100 101.91 80.03
08-05-21 103.25 104.63 102.69 21,994,300 103.02 80.91
Date Open High Low Vol Cls adjCls
08-05-20 102.76 103.25 102.22 16,271,500 103.09 80.96
08-05-19 100.62 102.81 100.41 12,910,200 102.20 80.26
08-05-16 99.02 100.47 98.89 16,302,200 100.38 78.83
08-05-15 98.48 98.60 97.41 13,434,500 98.49 77.35
08-05-14 97.98 99.00 97.51 13,401,400 97.72 76.23
08-05-13 97.42 97.98 96.31 10,634,000 97.73 76.24
08-05-12 97.20 97.59 96.46 9,374,300 97.36 75.95
08-05-09 97.50 97.90 96.20 11,310,200 97.39 75.98
08-05-08 95.50 97.85 95.30 15,074,600 97.44 76.02
Date Open High Low Vol Cls adjCls
08-05-07 96.76 96.80 95.14 14,912,600 95.28 74.33
08-05-06 95.09 96.98 95.09 10,892,600 96.87 75.57
08-05-05 95.33 96.87 95.23 9,059,300 95.62 74.60
08-05-02 95.53 95.85 94.64 10,309,200 95.32 74.36
08-05-01 94.86 95.45 93.43 15,253,100 94.94 74.07
08-04-30 95.06 97.28 95.06 19,536,000 96.15 75.01
08-04-29 92.61 95.32 92.61 19,505,100 94.74 73.91
08-04-28 92.80 93.43 92.27 7,163,400 92.50 72.16
08-04-25 92.66 93.24 91.23 12,739,600 92.69 72.31
Date Open High Low Vol Cls adjCls
08-04-24 93.88 93.99 91.91 12,930,400 92.40 72.08
08-04-23 94.25 94.63 93.48 13,022,700 94.48 73.71
08-04-22 92.49 94.50 92.47 11,475,600 94.03 73.36
08-04-21 93.15 93.45 92.11 8,558,800 92.70 72.32
08-04-18 91.76 93.32 91.70 10,182,100 93.18 72.69
08-04-17 91.20 92.62 91.17 9,127,200 91.99 71.76
08-04-16 90.33 92.08 90.18 11,915,100 91.93 71.72
08-04-15 89.70 90.28 89.15 8,401,300 90.17 70.34
08-04-14 88.80 89.40 88.55 7,182,100 89.30 69.67
Date Open High Low Vol Cls adjCls
08-04-11 89.03 89.77 88.61 7,441,800 88.80 69.28
08-04-10 90.19 90.40 88.93 9,119,700 89.60 69.90
08-04-09 89.51 90.53 89.43 10,708,500 89.95 70.17
08-04-08 87.90 89.37 87.76 7,393,100 89.28 69.65
08-04-07 88.65 89.37 88.12 8,328,300 88.27 68.86
08-04-04 88.03 88.66 87.70 9,750,500 88.05 68.69
08-04-03 86.91 88.80 86.76 9,823,600 87.72 68.43
08-04-02 86.65 88.19 85.42 10,681,700 87.51 68.27
08-04-01 85.08 86.89 84.57 11,069,000 86.74 67.67
Date Open High Low Vol Cls adjCls
08-03-31 84.95 85.93 84.32 10,192,000 85.36 66.59
08-03-28 84.89 85.58 83.92 7,522,200 84.50 65.92
08-03-27 85.32 86.95 84.27 9,148,200 84.40 65.84
08-03-26 84.62 85.69 84.48 11,674,800 84.96 66.28
08-03-25 84.27 84.84 83.71 12,123,000 84.54 65.95
08-03-24 83.38 84.79 82.92 9,971,900 84.01 65.54
08-03-20 81.28 84.07 80.87 18,373,200 83.21 64.91
08-03-19 86.14 86.84 81.80 14,797,100 81.89 63.88
08-03-18 85.11 86.12 84.53 13,429,600 86.12 67.18
Date Open High Low Vol Cls adjCls
08-03-17 83.47 84.99 82.44 15,926,800 84.19 65.68
08-03-14 87.51 87.64 84.09 15,842,000 85.34 66.58
08-03-13 86.00 87.61 85.41 10,964,800 87.04 67.90
08-03-12 87.50 88.58 86.56 10,956,900 86.73 67.66
08-03-11 85.71 88.33 85.70 13,477,100 88.16 68.78
08-03-10 85.55 85.97 84.35 11,854,100 84.73 66.10
08-03-07 87.23 87.49 84.65 15,910,600 85.26 66.51
08-03-06 88.53 89.00 87.18 14,296,500 87.80 68.49
08-03-05 87.03 88.86 86.67 16,220,500 88.79 69.27
Date Open High Low Vol Cls adjCls
08-03-04 86.66 87.70 85.06 13,698,300 86.73 67.66
08-03-03 86.38 87.92 85.84 9,859,700 87.20 68.03
08-02-29 88.47 88.60 85.98 12,983,700 86.66 67.61
08-02-28 88.22 89.29 87.77 8,990,300 89.02 69.45
08-02-27 87.43 88.94 87.43 9,731,900 88.22 68.82
08-02-26 86.75 88.40 86.29 12,672,600 88.12 68.74
08-02-25 85.54 87.59 85.31 11,813,500 87.18 68.01
08-02-22 85.27 85.74 83.69 12,154,700 85.42 66.64
08-02-21 85.57 86.51 84.33 12,189,400 84.78 66.14
Date Open High Low Vol Cls adjCls
08-02-20 83.99 86.86 83.70 13,217,100 86.34 67.36
08-02-19 84.39 85.49 84.25 12,002,500 84.83 66.18
08-02-15 82.52 83.69 81.70 26,988,700 83.60 65.22
08-02-14 82.98 83.58 82.60 11,190,400 82.84 64.63
08-02-13 80.92 82.29 80.29 12,149,400 82.12 64.06
08-02-12 80.84 82.33 80.41 12,330,400 81.12 62.83
08-02-11 80.22 80.47 78.51 17,626,800 80.43 62.30
08-02-08 79.29 79.48 78.39 8,281,700 79.26 61.39
08-02-07 77.11 79.24 76.51 12,570,900 78.74 60.99
Date Open High Low Vol Cls adjCls
08-02-06 80.13 80.55 77.24 15,108,200 77.51 60.04
08-02-05 80.73 80.99 79.61 15,682,500 79.74 61.76
08-02-04 82.51 82.98 81.01 10,299,100 82.02 63.53
08-02-01 84.71 84.93 81.53 16,063,300 82.49 63.89
08-01-31 82.10 84.50 81.24 12,634,300 83.25 64.48
08-01-30 82.11 85.23 81.93 9,415,400 83.23 64.47
08-01-29 83.21 83.72 81.90 9,187,700 82.60 63.98
08-01-28 81.13 83.26 80.23 9,749,400 82.86 64.18
08-01-25 84.68 85.00 81.44 14,050,100 81.82 63.37
Date Open High Low Vol Cls adjCls
08-01-24 81.85 83.69 81.14 13,949,600 83.67 64.81
08-01-23 78.76 81.48 76.40 20,405,300 81.45 63.09
08-01-22 78.23 82.37 76.84 20,897,900 81.25 62.93
08-01-18 82.75 84.98 80.88 18,869,200 83.46 64.64
08-01-17 86.50 87.17 82.10 18,910,400 82.75 64.09
08-01-16 87.69 88.38 85.21 15,709,400 86.25 66.80
08-01-15 89.96 90.05 88.15 13,693,400 88.27 68.37
08-01-14 91.22 91.85 90.41 9,968,600 90.91 70.41
08-01-11 91.60 92.57 90.23 10,575,000 90.67 70.23
Date Open High Low Vol Cls adjCls
08-01-10 91.60 92.10 90.14 13,786,500 91.90 71.18
08-01-09 90.88 92.75 90.55 12,448,200 92.57 71.70
08-01-08 92.41 93.38 90.58 10,987,700 90.95 70.45
08-01-07 93.74 93.74 91.15 12,892,200 92.13 71.36
08-01-04 93.88 95.21 93.20 13,103,800 93.35 72.30
08-01-03 93.80 94.84 93.46 10,479,200 94.61 73.28
08-01-02 93.96 94.69 92.71 9,058,000 93.46 72.39
07-12-31 94.37 94.58 93.01 5,086,600 93.33 72.29
07-12-28 94.01 94.93 93.30 7,895,000 94.86 73.47
Date Open High Low Vol Cls adjCls
07-12-27 95.08 95.08 93.65 8,155,100 93.75 72.61
07-12-26 94.31 95.20 94.31 7,477,600 94.84 73.46
07-12-24 93.63 94.79 93.63 2,917,500 94.48 73.18
07-12-21 92.30 94.68 92.26 13,596,000 94.04 72.84
07-12-20 90.93 92.52 90.90 6,188,100 92.05 71.30
07-12-19 91.39 92.12 90.32 8,325,200 90.90 70.41
07-12-18 90.60 91.63 89.61 8,744,300 91.19 70.63
07-12-17 91.70 91.76 89.58 8,210,000 89.98 69.69
07-12-14 92.50 92.96 91.91 11,090,600 92.02 71.27
Date Open High Low Vol Cls adjCls
07-12-13 91.51 93.21 91.13 8,527,400 93.08 72.09
07-12-12 91.91 92.97 90.93 10,816,100 91.78 71.09
07-12-11 91.68 92.59 89.81 8,014,900 89.89 69.62
07-12-10 91.23 92.01 90.75 5,505,300 91.72 71.04
07-12-07 90.69 91.59 90.34 6,682,700 90.96 70.45
07-12-06 89.27 91.70 88.86 9,627,700 91.38 70.78
07-12-05 87.79 89.72 87.79 10,450,000 89.30 69.17
07-12-04 87.14 87.78 86.83 6,584,600 87.16 67.51
07-12-03 87.10 88.18 86.74 7,934,200 87.84 68.04
Date Open High Low Vol Cls adjCls
07-11-30 87.13 87.77 86.02 11,708,800 87.77 67.98
07-11-29 85.61 87.33 85.61 8,839,800 86.56 67.04
07-11-28 84.52 86.51 84.08 10,885,100 86.06 66.66
07-11-27 83.45 84.59 81.92 14,542,300 84.31 65.30
07-11-26 86.85 87.33 83.52 10,304,600 83.79 64.90
07-11-23 86.46 87.06 85.86 3,428,300 86.67 67.13
07-11-21 87.80 88.49 85.59 11,438,800 85.75 66.42
07-11-20 85.05 88.61 85.05 10,941,300 87.90 68.08
07-11-19 85.98 86.37 84.62 8,547,800 85.03 65.86
Date Open High Low Vol Cls adjCls
07-11-16 84.88 86.47 84.70 11,368,700 85.98 66.60
07-11-15 85.94 86.48 83.48 11,934,600 84.16 65.19
07-11-14 87.35 88.33 85.72 9,957,500 86.15 66.73
07-11-13 85.82 86.99 83.59 11,950,300 86.83 66.80
07-11-12 87.00 87.00 84.41 12,513,300 85.27 65.60
07-11-09 88.90 88.90 87.10 10,164,000 87.26 67.14
07-11-08 87.97 90.59 87.70 17,597,400 89.18 68.61
07-11-07 90.91 90.92 87.31 12,781,100 87.54 67.35
07-11-06 88.69 90.70 88.69 9,880,100 90.64 69.74
Date Open High Low Vol Cls adjCls
07-11-05 87.47 89.20 87.46 9,089,200 88.48 68.07
07-11-02 87.65 89.27 87.10 12,374,800 88.48 68.07
07-11-01 90.05 91.48 88.49 10,542,400 89.04 68.50
07-10-31 90.40 92.13 90.18 9,891,600 91.51 70.41
07-10-30 91.75 91.95 89.69 9,627,000 90.08 69.31
07-10-29 91.86 93.57 91.60 9,247,200 92.88 71.46
07-10-26 91.86 92.30 91.10 7,481,600 91.65 70.51
07-10-25 90.46 91.60 89.58 9,233,600 91.23 70.19
07-10-24 89.12 90.42 88.30 10,985,100 89.90 69.17
Date Open High Low Vol Cls adjCls
07-10-23 88.93 89.71 87.82 9,629,900 88.92 68.41
07-10-22 88.16 88.51 86.72 10,815,500 88.44 68.04
07-10-19 92.70 92.70 89.03 14,112,700 89.27 68.68
07-10-18 93.07 93.75 92.00 10,038,800 92.42 71.11
07-10-17 93.88 93.94 92.05 10,719,100 93.26 71.75
07-10-16 92.40 93.85 92.11 10,890,700 93.45 71.90
07-10-15 92.27 92.94 91.98 8,492,000 92.33 71.04
07-10-12 91.53 91.74 90.88 6,009,000 91.41 70.33
07-10-11 92.52 92.82 90.16 9,177,800 91.00 70.01
Date Open High Low Vol Cls adjCls
07-10-10 90.33 92.48 90.29 11,527,500 92.08 70.84
07-10-09 91.83 93.00 91.68 8,702,300 92.80 71.40
07-10-08 91.55 91.96 91.30 5,658,400 91.58 70.46
07-10-05 92.10 92.57 91.59 6,498,100 92.32 71.03
07-10-04 91.65 92.03 90.53 6,764,800 91.84 70.66
07-10-03 91.51 91.98 90.77 8,754,800 91.48 70.38
07-10-02 93.92 93.99 91.82 9,137,300 92.56 71.21
07-10-01 93.30 94.53 93.27 8,942,800 94.44 72.66
07-09-28 93.55 94.40 93.00 8,880,700 93.58 72.00
Date Open High Low Vol Cls adjCls
07-09-27 93.26 93.63 92.90 7,408,900 93.51 71.94
07-09-26 93.18 93.32 91.47 11,794,400 92.51 71.17
07-09-25 93.09 93.59 91.66 12,501,200 91.88 70.69
07-09-24 95.00 95.50 94.19 9,028,600 94.35 72.59
07-09-21 94.28 95.36 94.11 12,637,900 94.84 72.97
07-09-20 94.02 94.63 93.75 8,196,500 94.17 72.45
07-09-19 93.70 94.94 93.59 11,383,700 94.11 72.41
07-09-18 91.20 93.53 90.95 9,799,900 93.34 71.81
07-09-17 90.01 91.54 90.00 7,733,600 90.93 69.96
Date Open High Low Vol Cls adjCls
07-09-14 89.40 91.27 89.37 7,973,300 90.65 69.74
07-09-13 89.65 90.82 89.54 8,966,600 90.09 69.31
07-09-12 88.42 89.84 88.28 11,089,100 89.19 68.62
07-09-11 87.51 89.13 86.70 10,124,500 88.59 68.16
07-09-10 87.56 88.29 85.91 10,479,000 87.05 66.97
07-09-07 87.93 89.03 87.19 9,780,300 87.65 67.44
07-09-06 88.48 89.33 88.11 8,153,100 88.93 68.42
07-09-05 88.47 88.65 87.79 9,141,400 88.36 67.98
07-09-04 87.19 89.27 87.16 9,560,000 88.73 68.27
Date Open High Low Vol Cls adjCls
07-08-31 88.31 88.86 87.46 8,155,000 87.76 67.52
07-08-30 86.70 87.60 85.54 7,825,700 87.19 67.08
07-08-29 85.20 87.38 84.68 10,047,800 86.70 66.70
07-08-28 86.60 86.73 84.30 10,059,100 84.30 64.86
07-08-27 86.63 87.39 86.34 6,390,100 87.00 66.94
07-08-24 85.90 87.53 85.90 7,682,700 87.22 67.10
07-08-23 85.80 86.47 84.09 8,665,500 85.48 65.77
07-08-22 84.81 85.56 84.35 10,251,000 85.39 65.70
07-08-21 84.14 85.25 83.57 11,327,200 84.30 64.86
Date Open High Low Vol Cls adjCls
07-08-20 84.00 85.55 83.02 9,238,500 84.89 65.31
07-08-17 83.69 85.10 82.74 16,210,700 84.36 64.90
07-08-16 79.79 81.96 78.25 19,400,800 81.39 62.62
07-08-15 82.25 83.81 80.38 12,249,800 80.76 62.13
07-08-14 83.06 83.70 82.11 15,389,400 82.45 62.99
07-08-13 84.10 84.31 82.11 10,532,900 82.45 62.99
07-08-10 80.14 83.73 79.41 13,317,300 83.42 63.73
07-08-09 83.10 84.74 81.11 15,584,400 81.11 61.96
07-08-08 82.98 85.63 82.98 14,455,100 84.33 64.42
Date Open High Low Vol Cls adjCls
07-08-07 81.33 83.89 80.52 15,323,400 83.18 63.55
07-08-06 81.19 82.08 78.39 17,120,400 82.02 62.66
07-08-03 83.71 85.00 80.58 15,550,400 81.02 61.90
07-08-02 84.51 86.00 82.59 15,781,800 83.89 64.09
07-08-01 84.77 89.50 82.55 21,528,500 85.17 65.07
07-07-31 86.26 87.45 85.16 11,880,000 85.26 65.14
07-07-30 85.85 87.00 83.89 12,117,700 86.43 66.03
07-07-27 88.31 88.94 84.60 17,074,500 85.20 65.09
07-07-26 89.26 90.45 86.27 17,050,200 87.46 66.82
Date Open High Low Vol Cls adjCls
07-07-25 89.86 91.69 88.45 14,151,400 91.05 69.56
07-07-24 91.64 92.15 89.57 10,963,400 89.85 68.64
07-07-23 92.17 93.16 91.15 9,655,600 92.57 70.72
07-07-20 93.00 93.31 91.38 10,331,400 92.12 70.38
07-07-19 93.46 93.73 92.48 8,423,900 93.00 71.05
07-07-18 91.09 93.43 90.60 11,378,500 93.08 71.11
07-07-17 93.08 93.08 90.70 9,741,600 91.10 69.60
07-07-16 93.50 94.05 91.35 10,496,400 92.12 70.38
07-07-13 93.48 95.00 92.88 9,575,600 93.33 71.30
Date Open High Low Vol Cls adjCls
07-07-12 90.91 93.37 90.75 12,604,300 93.30 71.28
07-07-11 89.48 90.87 88.71 12,243,200 90.75 69.33
07-07-10 89.00 90.21 87.81 13,871,900 89.00 67.99
07-07-09 87.55 89.80 87.45 10,646,500 89.50 68.37
07-07-06 86.57 87.96 86.57 11,725,300 87.68 66.98
07-07-05 86.79 87.14 85.51 8,746,800 86.57 66.14
07-07-03 83.60 86.69 83.60 4,605,600 86.33 65.95
07-07-02 84.70 85.28 84.41 8,212,100 85.15 65.05
07-06-29 84.79 85.19 83.52 10,730,000 84.24 64.36
Date Open High Low Vol Cls adjCls
07-06-28 84.89 84.89 83.84 8,594,200 84.18 64.31
07-06-27 82.25 84.00 81.62 10,245,400 83.89 64.09
07-06-26 83.49 83.78 82.37 13,487,200 82.70 63.18
07-06-25 81.56 83.66 81.50 12,688,600 82.95 63.37
07-06-22 82.85 82.94 81.50 13,441,500 81.55 62.30
07-06-21 81.49 83.02 81.36 10,058,700 82.85 63.29
07-06-20 83.60 83.70 80.76 11,012,500 80.97 61.86
07-06-19 82.99 83.75 82.95 7,033,200 83.29 63.63
07-06-18 83.27 84.00 83.27 5,996,000 83.39 63.71
Date Open High Low Vol Cls adjCls
07-06-15 82.86 83.60 82.76 9,432,300 83.17 63.54
07-06-14 81.41 82.55 81.40 8,437,000 82.33 62.90
07-06-13 80.81 81.55 80.72 9,948,700 81.15 62.00
07-06-12 81.35 81.81 80.50 7,413,800 80.56 61.54
07-06-11 80.66 81.78 80.27 6,784,500 81.36 62.16
07-06-08 80.01 80.74 79.12 8,551,500 80.69 61.64
07-06-07 81.65 82.06 80.10 10,980,300 80.20 61.27
07-06-06 82.73 82.73 81.37 7,520,900 81.79 62.48
07-06-05 82.71 83.04 82.17 7,402,100 82.73 63.20
Date Open High Low Vol Cls adjCls
07-06-04 82.20 83.25 82.00 7,958,100 83.13 63.51
07-06-01 81.76 82.52 81.72 7,346,300 82.23 62.82
07-05-31 82.15 82.36 81.02 11,512,700 81.49 62.26
07-05-30 80.56 82.29 80.16 10,776,900 82.25 62.84
07-05-29 80.98 81.00 80.00 7,964,700 80.71 61.66
07-05-25 80.40 81.13 80.28 6,839,500 81.13 61.98
07-05-24 81.67 81.88 79.75 13,263,200 79.97 61.09
07-05-23 82.18 82.91 81.17 14,228,400 81.40 62.19
07-05-22 82.83 83.23 82.04 9,214,900 82.18 62.78
Date Open High Low Vol Cls adjCls
07-05-21 83.11 83.56 82.58 11,359,500 82.83 63.28
07-05-18 81.87 82.92 81.80 11,114,500 82.85 63.29
07-05-17 80.75 82.00 80.20 7,783,600 81.46 62.23
07-05-16 80.15 80.93 79.61 9,402,800 80.73 61.67
07-05-15 80.94 81.37 80.61 9,846,800 80.73 61.23
07-05-14 80.00 80.94 79.83 12,527,500 80.87 61.34
07-05-11 78.50 80.13 78.50 8,427,500 80.04 60.71
07-05-10 79.52 79.68 78.15 7,882,900 78.19 59.30
07-05-09 79.92 79.97 78.89 7,409,000 79.75 60.49
Date Open High Low Vol Cls adjCls
07-05-08 79.42 80.19 78.87 7,018,200 80.05 60.72
07-05-07 78.63 79.70 78.51 7,298,200 79.58 60.36
07-05-04 79.80 80.35 78.80 7,749,200 79.30 60.15
07-05-03 78.65 79.86 78.43 7,087,700 79.56 60.34
07-05-02 78.48 78.98 78.08 6,413,800 78.64 59.65
07-05-01 77.97 78.63 77.42 9,242,100 78.35 59.43
07-04-30 78.09 79.07 77.76 11,191,300 77.79 59.00
07-04-27 78.42 78.50 77.34 8,119,700 78.08 59.22
07-04-26 78.17 78.38 77.30 10,424,500 78.18 59.30
Date Open High Low Vol Cls adjCls
07-04-25 77.58 78.93 77.55 10,924,600 78.32 59.40
07-04-24 77.11 77.81 76.91 9,003,600 77.10 58.48
07-04-23 78.06 78.88 77.40 12,242,700 77.56 58.83
07-04-20 77.29 78.63 77.06 15,622,000 78.45 59.50
07-04-19 77.47 77.64 76.73 8,013,400 76.81 58.26
07-04-18 77.55 78.12 77.30 7,045,400 77.77 58.99
07-04-17 78.00 78.57 77.54 8,811,700 77.96 59.13
07-04-16 77.25 77.97 76.68 8,308,200 77.87 59.06
07-04-13 77.50 77.50 76.65 7,265,500 77.01 58.41
Date Open High Low Vol Cls adjCls
07-04-12 76.75 77.23 76.29 8,049,600 77.17 58.53
07-04-11 77.04 77.47 76.46 10,747,700 76.56 58.07
07-04-10 75.79 77.22 75.65 8,825,600 77.04 58.43
07-04-09 75.32 76.40 75.13 6,408,600 75.49 57.26
07-04-05 75.56 75.90 75.32 6,305,100 75.61 57.35
07-04-04 75.12 75.75 74.65 6,622,200 75.55 57.30
07-04-03 74.61 75.59 74.47 9,357,500 75.34 57.14
07-04-02 74.05 75.05 74.05 8,192,300 74.83 56.76
07-03-30 74.81 74.81 73.38 8,510,300 73.96 56.10
Date Open High Low Vol Cls adjCls
07-03-29 74.36 74.98 74.32 10,247,800 74.95 56.85
07-03-28 74.47 74.68 73.76 10,237,200 74.08 56.19
07-03-27 74.01 74.37 73.62 8,548,500 74.17 56.26
07-03-26 74.14 74.55 73.51 10,111,300 74.40 56.43
07-03-23 73.39 74.09 73.20 10,883,900 73.70 55.90
07-03-22 71.55 73.46 71.29 13,192,000 72.93 55.32
07-03-21 70.38 71.49 70.05 10,162,300 71.34 54.11
07-03-20 69.39 70.14 69.19 8,243,100 70.05 53.13
07-03-19 68.58 69.75 68.52 13,988,200 69.38 52.62
Date Open High Low Vol Cls adjCls
07-03-16 69.24 69.50 67.76 12,720,300 68.08 51.64
07-03-15 68.20 69.29 67.81 9,996,200 68.87 52.24
07-03-14 68.30 68.64 67.08 11,393,700 68.32 51.82
07-03-13 68.83 69.60 67.58 9,446,000 67.84 51.45
07-03-12 68.47 69.20 68.06 9,416,400 68.83 52.21
07-03-09 68.83 69.04 68.00 7,668,900 68.47 51.93
07-03-08 68.95 69.06 67.99 10,777,500 68.46 51.93
07-03-07 67.80 69.81 67.57 12,789,500 68.33 51.83
07-03-06 67.28 67.71 66.77 11,528,000 67.67 51.33
Date Open High Low Vol Cls adjCls
07-03-05 66.20 67.33 66.01 11,700,900 66.43 50.39
07-03-02 67.58 67.75 66.32 10,827,100 66.79 50.66
07-03-01 67.32 68.52 64.99 14,150,400 67.60 51.27
07-02-28 68.59 69.75 68.36 14,002,600 68.52 51.97
07-02-27 70.71 71.22 68.02 13,910,000 68.58 52.02
07-02-26 71.42 72.02 71.13 7,451,800 71.41 54.16
07-02-23 71.19 71.28 70.57 7,862,500 71.07 53.90
07-02-22 70.02 70.96 69.84 8,403,100 70.67 53.60
07-02-21 70.12 70.39 69.20 13,256,400 69.94 53.05
Date Open High Low Vol Cls adjCls
07-02-20 70.65 70.65 70.02 9,347,500 70.12 53.18
07-02-16 71.01 71.44 70.72 9,619,000 70.81 53.71
07-02-15 72.06 72.06 71.16 10,225,000 71.36 54.12
07-02-14 72.64 73.04 71.78 7,907,900 72.19 54.75
07-02-13 72.73 72.96 72.47 7,909,300 72.83 54.85
07-02-12 73.10 73.17 71.89 12,468,000 72.32 54.46
07-02-09 73.93 74.00 73.06 6,502,300 73.32 55.21
07-02-08 72.46 73.92 72.09 10,159,500 73.75 55.54
07-02-07 73.87 74.09 72.54 9,573,100 72.64 54.70
Date Open High Low Vol Cls adjCls
07-02-06 74.15 74.18 72.94 8,374,800 73.37 55.25
07-02-05 74.05 74.29 73.46 8,431,500 73.78 55.56
07-02-02 73.80 74.62 73.30 7,377,300 74.04 55.76
07-02-01 73.25 74.96 73.10 10,956,200 74.47 56.08
07-01-31 72.99 73.44 72.29 9,757,800 72.88 54.88
07-01-30 71.95 73.07 71.85 6,398,000 73.07 55.03
07-01-29 71.51 72.30 71.24 6,323,100 71.53 53.87
07-01-26 72.14 72.37 71.23 7,266,600 71.50 53.84
07-01-25 72.50 72.78 71.28 8,441,500 71.52 53.86
Date Open High Low Vol Cls adjCls
07-01-24 72.49 73.25 71.70 7,061,700 72.84 54.85
07-01-23 71.61 73.25 71.60 9,268,800 72.56 54.64
07-01-22 72.51 72.60 70.95 11,969,100 71.22 53.63
07-01-19 71.33 72.39 70.80 9,983,800 72.32 54.46
07-01-18 70.83 71.84 70.02 10,648,300 70.92 53.41
07-01-17 69.71 70.87 69.50 10,545,100 70.82 53.33
07-01-16 70.08 70.70 69.23 8,281,700 69.67 52.47
07-01-12 69.10 70.62 69.10 9,345,000 70.35 52.98
07-01-11 69.32 71.14 68.48 12,407,200 68.69 51.73
Date Open High Low Vol Cls adjCls
07-01-10 69.75 70.31 68.93 11,936,700 69.41 52.27
07-01-09 70.98 71.34 69.85 10,500,000 70.63 53.19
07-01-08 71.06 71.56 70.00 9,435,100 71.45 53.81
07-01-05 70.28 71.12 70.12 9,618,000 70.55 53.13
07-01-04 70.90 70.95 69.60 10,825,300 70.28 52.92
07-01-03 72.77 73.22 70.55 12,719,600 70.97 53.44
06-12-29 73.89 74.10 73.50 5,410,000 73.53 55.37
06-12-28 74.26 74.51 74.01 4,057,500 74.28 55.94
06-12-27 73.28 74.14 73.26 5,114,800 74.04 55.76
Date Open High Low Vol Cls adjCls
06-12-26 72.64 73.40 72.53 4,007,500 73.09 55.04
06-12-22 73.30 73.51 72.66 4,486,600 72.73 54.77
06-12-21 73.66 74.16 72.54 7,539,900 73.23 55.15
06-12-20 74.46 74.91 73.48 8,691,800 73.65 55.46
06-12-19 72.98 74.79 72.50 9,201,300 74.49 56.10
06-12-18 75.10 75.43 73.25 9,217,200 73.33 55.22
06-12-15 75.99 76.11 74.98 9,534,400 75.38 56.77
06-12-14 74.72 76.20 74.45 9,234,800 75.97 57.21
06-12-13 74.53 74.72 73.87 7,637,100 74.40 56.03
Date Open High Low Vol Cls adjCls
06-12-12 74.46 74.57 73.37 9,241,400 73.85 55.61
06-12-11 72.83 74.04 72.66 7,986,000 73.70 55.50
06-12-08 73.62 74.00 72.77 7,637,300 72.83 54.85
06-12-07 73.66 74.00 73.05 7,181,300 73.32 55.21
06-12-06 73.85 74.41 73.50 10,276,400 73.56 55.39
06-12-05 73.66 74.17 72.78 8,262,900 73.95 55.69
06-12-04 73.11 73.54 72.70 7,489,600 73.50 55.35
06-12-01 72.33 73.26 71.83 10,402,900 73.11 55.06
06-11-30 71.25 72.96 71.15 11,974,600 72.32 54.46
Date Open High Low Vol Cls adjCls
06-11-29 70.20 72.00 69.91 10,238,300 71.05 53.50
06-11-28 68.89 70.07 68.85 7,682,000 69.88 52.62
06-11-27 69.29 69.67 68.40 9,568,100 68.75 51.77
06-11-24 68.97 69.80 68.74 2,883,700 68.84 51.84
06-11-22 70.22 70.50 69.02 7,388,400 69.60 52.41
06-11-21 69.58 70.32 69.45 7,708,400 70.22 52.88
06-11-20 68.84 69.91 68.73 7,456,100 69.24 52.14
06-11-17 68.11 69.28 67.86 10,323,100 69.10 52.04
06-11-16 70.31 70.46 68.49 9,311,100 68.55 51.62
Date Open High Low Vol Cls adjCls
06-11-15 69.85 70.63 69.57 8,780,000 69.95 52.68
06-11-14 70.46 70.67 69.90 8,066,700 70.38 52.61
06-11-13 69.54 70.83 69.06 8,858,100 70.35 52.59
06-11-10 70.30 70.39 69.14 8,790,400 69.54 51.98
06-11-09 69.86 70.40 69.54 11,484,500 70.20 52.47
06-11-08 68.60 69.78 68.60 9,312,600 69.51 51.96
06-11-07 69.85 69.92 68.64 9,893,000 68.91 51.51
06-11-06 69.05 69.94 68.76 10,218,800 69.77 52.15
06-11-03 68.00 69.33 68.00 8,608,400 68.91 51.51
Date Open High Low Vol Cls adjCls
06-11-02 66.95 67.89 66.53 9,013,600 67.79 50.67
06-11-01 67.20 67.56 66.51 7,874,500 66.98 50.07
06-10-31 66.10 67.35 65.76 10,721,500 67.20 50.23
06-10-30 67.21 67.68 66.02 8,869,400 66.39 49.63
06-10-27 68.05 68.48 67.42 8,888,200 67.68 50.59
06-10-26 68.28 68.50 67.28 8,884,500 67.50 50.46
06-10-25 66.66 68.26 66.42 11,946,400 67.58 50.52
06-10-24 65.64 67.03 65.46 9,061,900 66.89 50.00
06-10-23 64.94 65.64 64.53 6,606,100 65.64 49.07
Date Open High Low Vol Cls adjCls
06-10-20 65.83 65.88 64.92 9,599,500 65.28 48.80
06-10-19 64.80 65.64 64.36 7,052,200 65.64 49.07
06-10-18 64.94 65.42 64.26 8,085,200 64.60 48.29
06-10-17 65.11 65.18 64.71 6,809,000 64.93 48.53
06-10-16 64.41 65.20 64.18 7,813,300 65.05 48.62
06-10-13 64.36 64.72 63.94 7,704,500 64.20 47.99
06-10-12 63.49 64.16 63.31 8,136,600 64.02 47.85
06-10-11 63.63 63.83 63.00 9,417,600 63.10 47.17
06-10-10 63.09 63.92 63.00 10,930,900 63.90 47.76
Date Open High Low Vol Cls adjCls
06-10-09 64.02 64.19 63.14 7,807,100 63.24 47.27
06-10-06 63.52 63.88 62.80 8,886,400 63.66 47.59
06-10-05 64.13 64.47 63.42 9,577,800 63.88 47.75
06-10-04 63.25 63.93 62.22 11,281,000 63.70 47.62
06-10-03 64.00 64.01 62.92 12,808,700 62.94 47.05
06-10-02 64.90 65.35 64.46 7,955,600 64.51 48.22
06-09-29 64.40 65.14 64.01 6,797,400 64.86 48.48
06-09-28 64.11 64.92 64.08 9,956,300 64.53 48.24
06-09-27 63.84 64.75 63.28 12,291,600 64.20 47.99
Date Open High Low Vol Cls adjCls
06-09-26 62.18 63.70 62.04 10,870,500 63.59 47.53
06-09-25 61.46 62.83 60.72 10,800,900 62.18 46.48
06-09-22 62.30 62.43 61.27 7,444,100 61.94 46.30
06-09-21 61.08 62.39 61.08 9,061,000 62.05 46.38
06-09-20 61.90 62.19 60.86 9,623,200 60.88 45.51
06-09-19 63.01 63.15 61.52 7,752,300 61.89 46.26
06-09-18 62.00 63.20 61.72 8,206,300 62.85 46.98
06-09-15 62.06 62.09 61.24 10,521,900 61.79 46.19
06-09-14 62.46 62.78 61.50 8,014,800 62.05 46.38
Date Open High Low Vol Cls adjCls
06-09-13 61.61 62.60 61.48 9,513,200 62.39 46.64
06-09-12 62.00 62.32 60.96 11,857,200 61.39 45.89
06-09-11 63.63 63.68 61.38 18,665,200 62.00 46.34
06-09-08 65.40 65.46 64.12 6,574,500 64.22 48.00
06-09-07 65.01 66.45 64.99 7,998,200 65.40 48.89
06-09-06 66.09 66.38 65.10 11,065,400 65.22 48.75
06-09-05 65.73 67.15 65.35 13,338,500 66.34 49.59
06-09-01 64.72 64.90 64.29 6,277,300 64.83 48.46
06-08-31 65.19 65.19 64.35 6,609,700 64.40 48.14
Date Open High Low Vol Cls adjCls
06-08-30 65.75 65.88 64.15 9,205,200 65.19 48.73
06-08-29 65.97 66.00 65.13 7,134,000 65.74 49.14
06-08-28 66.31 66.50 65.86 5,449,300 66.16 49.45
06-08-25 66.80 67.49 66.71 4,349,400 66.77 49.91
06-08-24 65.68 66.73 65.62 5,336,500 66.73 49.88
06-08-23 66.44 66.64 65.42 7,566,200 65.68 49.10
06-08-22 66.60 66.78 66.21 6,892,000 66.55 49.75
06-08-21 67.42 67.55 66.73 7,934,000 66.89 50.00
06-08-18 66.35 67.31 66.16 9,074,300 67.26 50.28
Date Open High Low Vol Cls adjCls
06-08-17 64.82 66.17 64.82 11,987,700 66.15 49.45
06-08-16 67.00 67.00 64.95 9,467,500 65.41 48.89
06-08-15 67.75 67.75 66.50 7,278,400 66.86 49.59
06-08-14 67.50 67.61 66.42 6,260,600 67.05 49.73
06-08-11 67.35 67.99 67.11 5,109,000 67.85 50.32
06-08-10 67.29 67.69 66.85 8,830,800 67.35 49.95
06-08-09 67.51 68.24 67.32 10,704,900 67.48 50.05
06-08-08 66.84 67.43 66.71 8,544,700 67.20 49.84
06-08-07 65.92 67.03 65.81 9,229,100 66.83 49.57
Date Open High Low Vol Cls adjCls
06-08-04 65.97 66.04 64.96 7,626,500 65.66 48.70
06-08-03 65.74 66.14 65.50 10,382,000 65.50 48.58
06-08-02 66.50 67.08 65.78 10,020,300 65.97 48.93
06-08-01 65.72 66.45 65.26 7,228,700 66.25 49.14
06-07-31 65.70 66.19 65.25 9,143,300 65.78 48.79
06-07-28 66.30 66.45 64.93 15,358,000 66.05 48.99
06-07-27 68.44 68.47 67.54 9,268,500 67.73 50.23
06-07-26 66.96 68.01 66.75 8,369,300 67.50 50.06
06-07-25 66.42 67.16 65.80 8,346,300 66.95 49.66
Date Open High Low Vol Cls adjCls
06-07-24 64.65 66.64 64.65 8,368,400 66.27 49.15
06-07-21 65.78 65.78 64.41 10,087,800 64.45 47.80
06-07-20 66.05 66.24 65.20 8,366,600 65.32 48.45
06-07-19 65.55 66.34 65.06 9,964,200 65.99 48.94
06-07-18 65.40 66.07 64.79 8,677,300 65.55 48.62
06-07-17 65.71 66.34 64.53 10,740,900 64.87 48.11
06-07-14 65.48 66.79 65.44 14,930,500 66.38 49.23
06-07-13 65.06 65.81 64.89 10,201,800 64.94 48.16
06-07-12 65.55 65.89 64.50 9,700,200 64.87 48.11
Date Open High Low Vol Cls adjCls
06-07-11 64.53 65.54 64.52 8,775,700 65.30 48.43
06-07-10 63.60 64.50 63.39 6,305,000 64.27 47.67
06-07-07 64.15 65.00 63.33 8,958,300 63.68 47.23
06-07-06 63.88 64.60 63.68 8,434,200 63.98 47.45
06-07-05 62.76 64.03 62.55 9,895,500 63.88 47.38
06-07-03 62.27 63.00 62.26 3,133,300 62.75 46.54
06-06-30 62.45 62.70 61.95 8,103,100 62.06 46.03
06-06-29 61.58 62.98 61.52 9,986,800 62.45 46.32
06-06-28 60.35 61.48 60.35 8,304,000 61.36 45.51
Date Open High Low Vol Cls adjCls
06-06-27 60.00 61.39 59.96 7,787,700 60.10 44.57
06-06-26 58.72 59.85 58.52 5,870,000 59.68 44.26
06-06-23 58.76 59.28 58.66 6,558,900 58.71 43.54
06-06-22 58.44 58.97 57.97 6,290,400 58.66 43.51
06-06-21 57.52 59.19 57.49 7,878,200 58.28 43.23
06-06-20 57.76 58.38 57.43 7,998,400 57.51 42.65
06-06-19 58.72 58.72 57.11 8,140,200 57.51 42.65
06-06-16 59.10 59.31 58.10 12,494,500 58.71 43.54
06-06-15 58.30 59.74 58.22 11,799,900 59.43 44.08
Date Open High Low Vol Cls adjCls
06-06-14 57.15 57.85 56.90 9,987,700 57.83 42.89
06-06-13 57.59 58.16 56.69 14,723,900 56.78 42.11
06-06-12 57.88 58.41 57.30 10,809,600 57.59 42.71
06-06-09 57.96 58.32 57.32 12,866,100 57.53 42.67
06-06-08 56.77 58.00 55.41 15,265,800 57.86 42.91
06-06-07 58.71 59.71 57.16 13,807,800 57.17 42.40
06-06-06 59.36 59.72 58.50 10,554,600 58.93 43.71
06-06-05 61.26 61.29 59.32 8,690,000 59.35 44.02
06-06-02 60.41 60.85 59.83 11,399,900 60.75 45.06
Date Open High Low Vol Cls adjCls
06-06-01 59.67 60.20 59.06 11,501,600 59.98 44.49
06-05-31 58.47 59.83 58.47 12,303,800 59.79 44.35
06-05-30 60.00 60.08 58.41 7,821,700 58.45 43.35
06-05-26 59.60 59.93 59.21 5,325,600 59.83 44.37
06-05-25 58.45 59.74 58.03 11,080,200 59.49 44.12
06-05-24 57.84 58.51 56.63 13,293,100 57.60 42.72
06-05-23 58.97 59.60 57.95 8,480,700 58.10 43.09
06-05-22 58.00 58.75 57.02 10,186,800 58.22 43.18
06-05-19 58.71 59.30 57.43 11,406,800 58.47 43.37
Date Open High Low Vol Cls adjCls
06-05-18 58.94 59.65 58.70 8,819,400 58.70 43.54
06-05-17 60.02 60.93 58.28 11,008,500 58.94 43.71
06-05-16 60.80 61.82 60.45 9,440,100 61.02 44.87
06-05-15 60.41 61.60 59.96 12,016,800 60.56 44.53
06-05-12 62.75 62.81 61.17 12,274,500 61.38 45.14
06-05-11 63.19 63.65 62.50 12,982,200 62.71 46.11
06-05-10 62.81 62.96 62.12 10,326,500 62.88 46.24
06-05-09 61.96 63.18 61.89 15,199,900 62.86 46.22
06-05-08 62.00 62.35 61.28 6,501,300 62.01 45.60
Date Open High Low Vol Cls adjCls
06-05-05 62.48 62.90 61.98 8,666,800 62.35 45.85
06-05-04 61.60 62.45 61.05 9,835,300 62.00 45.59
06-05-03 62.74 62.74 61.42 8,684,100 61.90 45.52
06-05-02 61.57 62.95 61.39 8,404,900 62.80 46.18
06-05-01 61.62 62.00 61.11 7,225,800 61.17 44.98
06-04-28 60.50 61.39 60.40 8,885,500 61.02 44.87
06-04-27 59.65 60.98 58.70 9,758,600 59.98 44.11
06-04-26 60.43 61.79 60.00 11,277,400 60.22 44.28
06-04-25 61.39 61.94 60.06 9,434,400 60.41 44.42
Date Open High Low Vol Cls adjCls
06-04-24 61.57 61.69 60.77 11,450,400 60.99 44.85
06-04-21 60.47 61.51 60.11 10,951,000 61.48 45.21
06-04-20 60.70 60.93 59.39 8,970,100 60.03 44.14
06-04-19 60.49 61.43 60.11 8,220,700 61.01 44.86
06-04-18 59.85 60.96 59.85 9,218,000 60.87 44.76
06-04-17 59.18 59.48 59.00 5,121,900 59.32 43.62
06-04-13 58.40 58.95 58.00 5,250,200 58.78 43.22
06-04-12 59.21 59.76 58.45 7,136,800 58.67 43.14
06-04-11 59.90 60.53 59.28 7,476,800 59.46 43.72
Date Open High Low Vol Cls adjCls
06-04-10 59.14 59.82 59.11 7,380,200 59.72 43.92
06-04-07 59.68 59.69 58.39 6,880,500 58.65 43.13
06-04-06 59.65 59.84 58.96 5,212,200 59.41 43.69
06-04-05 58.91 59.51 58.61 6,873,800 59.50 43.75
06-04-04 58.35 59.15 58.06 5,795,800 58.91 43.32
06-04-03 58.35 59.20 58.23 6,919,400 58.34 42.90
06-03-31 58.26 58.42 57.66 7,363,200 57.97 42.63
06-03-30 58.75 59.29 58.40 6,748,300 58.51 43.03
06-03-29 57.55 58.83 57.55 7,322,100 58.63 43.11
Date Open High Low Vol Cls adjCls
06-03-28 58.41 58.87 57.82 8,749,800 57.86 42.55
06-03-27 57.85 58.42 57.33 7,296,100 58.21 42.81
06-03-24 56.70 57.80 56.65 9,533,000 57.57 42.33
06-03-23 56.66 56.87 56.20 7,381,200 56.63 41.64
06-03-22 56.42 57.24 56.25 6,398,400 56.49 41.54
06-03-21 56.60 57.10 56.15 6,231,400 56.57 41.60
06-03-20 57.00 57.43 56.65 6,876,200 56.75 41.73
06-03-17 57.98 58.04 57.02 9,385,900 57.18 42.05
06-03-16 56.51 58.03 56.28 11,252,700 57.74 42.46
Date Open High Low Vol Cls adjCls
06-03-15 56.50 56.60 55.68 8,740,200 56.50 41.55
06-03-14 55.20 56.47 55.03 10,098,600 56.35 41.44
06-03-13 54.53 55.38 54.26 10,585,600 55.18 40.58
06-03-10 54.15 54.60 53.76 11,114,000 54.08 39.77
06-03-09 55.47 55.60 54.45 11,726,300 54.45 40.04
06-03-08 55.32 55.63 54.15 14,190,200 55.12 40.53
06-03-07 55.85 55.94 54.95 10,783,000 55.32 40.68
06-03-06 56.75 56.86 55.81 9,684,300 55.85 41.07
06-03-03 56.82 57.44 56.67 9,471,600 56.97 41.89
Date Open High Low Vol Cls adjCls
06-03-02 57.24 57.59 56.50 10,056,900 57.01 41.92
06-03-01 56.72 57.29 56.63 7,391,900 57.24 42.09
06-02-28 56.69 56.84 56.23 8,858,000 56.48 41.53
06-02-27 57.65 57.72 57.05 6,204,800 57.10 41.99
06-02-24 57.56 57.97 57.40 8,450,000 57.65 42.39
06-02-23 57.10 57.75 56.79 9,232,800 57.14 42.02
06-02-22 57.90 57.90 56.91 7,623,200 57.24 42.09
06-02-21 57.99 58.40 57.49 9,605,400 57.90 42.58
06-02-17 56.78 57.39 56.30 10,893,000 57.17 42.04
Date Open High Low Vol Cls adjCls
06-02-16 56.10 56.59 55.96 10,606,900 56.30 41.40
06-02-15 55.85 56.37 55.50 11,940,500 55.96 41.15
06-02-14 55.85 56.30 55.41 12,426,900 55.72 40.97
06-02-13 56.63 57.59 56.35 8,094,000 56.62 41.31
06-02-10 57.32 57.49 56.00 12,130,600 56.61 41.30
06-02-09 58.12 58.97 56.73 11,167,100 56.90 41.51
06-02-08 57.74 58.18 56.80 9,877,700 57.89 42.23
06-02-07 58.54 58.54 57.60 9,927,100 57.74 42.12
06-02-06 58.00 59.42 58.00 9,908,000 58.84 42.92
Date Open High Low Vol Cls adjCls
06-02-03 58.12 58.69 57.37 11,274,800 57.50 41.95
06-02-02 58.71 59.05 57.75 9,142,700 58.51 42.68
06-02-01 59.38 59.80 58.60 11,121,300 58.70 42.82
06-01-31 60.41 60.60 59.27 15,266,500 59.38 43.32
06-01-30 60.85 60.85 59.81 12,625,000 60.75 44.32
06-01-27 60.10 60.76 59.80 16,687,800 60.38 44.05
06-01-26 61.50 61.50 60.11 14,414,400 60.22 43.93
06-01-25 62.30 62.55 60.53 12,446,800 61.26 44.69
06-01-24 62.05 62.72 61.80 8,400,100 62.05 45.27
Date Open High Low Vol Cls adjCls
06-01-23 61.09 62.38 60.52 8,962,800 62.21 45.38
06-01-20 62.00 62.43 60.75 11,189,300 61.12 44.59
06-01-19 60.40 61.75 60.21 7,877,800 61.60 44.94
06-01-18 61.98 62.00 60.46 8,984,000 60.90 44.43
06-01-17 60.90 61.90 60.72 8,751,800 61.86 45.13
06-01-13 59.89 60.62 59.75 5,867,900 60.36 44.03
06-01-12 60.00 60.59 59.61 7,535,200 59.89 43.69
06-01-11 59.22 60.00 58.65 6,451,300 59.84 43.65
06-01-10 58.76 59.48 58.75 6,969,000 59.24 43.22
Date Open High Low Vol Cls adjCls
06-01-09 59.49 59.58 58.55 6,442,300 58.95 43.00
06-01-06 58.95 59.57 58.59 9,609,000 59.25 43.22
06-01-05 58.68 58.96 57.85 8,634,800 58.19 42.45
06-01-04 59.08 59.08 58.43 8,838,700 58.91 42.98
06-01-03 57.25 59.10 57.06 13,296,000 59.08 43.10
05-12-30 56.47 57.14 55.94 5,904,400 56.77 41.41
05-12-29 56.73 57.29 56.44 4,633,700 56.47 41.20
05-12-28 56.13 56.96 55.89 6,665,200 56.70 41.36
05-12-27 57.00 57.02 55.44 9,578,200 55.89 40.77
Date Open High Low Vol Cls adjCls
05-12-23 57.11 57.49 56.51 3,979,100 57.13 41.68
05-12-22 57.05 57.44 56.94 7,111,600 57.11 41.66
05-12-21 57.48 57.93 56.87 10,767,000 57.02 41.60
05-12-20 57.17 57.30 56.74 8,698,800 56.87 41.49
05-12-19 57.69 57.87 56.69 9,568,000 56.75 41.40
05-12-16 59.06 59.19 57.45 10,021,200 57.51 41.95
05-12-15 59.28 59.28 58.38 7,054,900 59.02 43.06
05-12-14 58.95 59.40 58.90 8,841,000 59.28 43.25
05-12-13 59.90 59.92 58.73 7,918,800 58.86 42.94
Date Open High Low Vol Cls adjCls
05-12-12 59.16 59.79 58.91 6,617,000 59.58 43.46
05-12-09 59.42 59.42 58.72 8,588,900 58.82 42.91
05-12-08 59.31 59.98 59.24 9,596,200 59.62 43.49
05-12-07 60.07 60.50 59.11 6,742,100 59.30 43.26
05-12-06 59.69 60.48 59.15 7,472,700 59.98 43.76
05-12-05 59.47 60.04 59.25 7,668,800 59.64 43.51
05-12-02 58.87 59.46 58.34 7,827,100 59.18 43.17
05-12-01 57.70 58.83 57.62 6,640,600 58.71 42.83
05-11-30 57.47 58.20 57.20 7,812,000 57.31 41.81
Date Open High Low Vol Cls adjCls
05-11-29 57.48 58.07 57.26 7,474,900 57.37 41.85
05-11-28 58.38 58.44 57.11 6,936,500 57.18 41.71
05-11-25 59.05 59.16 58.53 2,346,700 58.54 42.71
05-11-23 59.00 59.29 58.20 6,801,400 58.71 42.83
05-11-22 59.00 59.24 58.39 8,163,700 59.12 43.13
05-11-21 58.26 58.99 58.22 8,741,400 58.85 42.93
05-11-18 58.00 58.23 57.10 8,080,400 58.11 42.39
05-11-17 57.60 58.08 57.08 10,257,100 57.46 41.92
05-11-16 56.29 57.38 56.16 8,745,800 57.15 41.69
Date Open High Low Vol Cls adjCls
05-11-15 56.99 58.11 56.60 10,658,800 56.69 41.03
05-11-14 56.95 57.41 56.32 10,453,900 56.60 40.96
05-11-11 56.06 56.98 56.05 11,539,000 56.63 40.98
05-11-10 56.64 56.98 55.00 15,663,000 56.23 40.69
05-11-09 57.85 58.25 56.76 10,957,900 56.77 41.09
05-11-08 57.16 57.98 57.06 5,248,000 57.86 41.87
05-11-07 58.01 58.01 56.89 8,421,300 57.40 41.54
05-11-04 59.48 59.48 57.60 9,375,600 58.01 41.98
05-11-03 58.79 59.58 58.47 8,820,100 59.48 43.05
Date Open High Low Vol Cls adjCls
05-11-02 57.54 58.61 57.22 7,410,300 58.52 42.35
05-11-01 57.07 57.99 56.82 7,505,800 57.64 41.72
05-10-31 57.56 58.28 56.41 11,141,300 57.07 41.30
05-10-28 56.85 57.49 54.80 13,310,800 57.38 41.53
05-10-27 57.99 58.22 56.36 10,388,800 56.50 40.89
05-10-26 58.60 59.48 57.50 13,043,500 57.66 41.73
05-10-25 57.95 59.01 57.42 9,632,600 58.67 42.46
05-10-24 56.31 57.92 56.06 8,080,400 57.83 41.85
05-10-21 55.77 57.60 55.50 11,869,500 56.30 40.75
Date Open High Low Vol Cls adjCls
05-10-20 58.12 58.28 55.02 20,081,500 55.75 40.35
05-10-19 57.42 58.50 56.35 12,145,100 58.34 42.22
05-10-18 59.10 59.46 57.29 10,332,700 57.29 41.46
05-10-17 59.99 60.42 59.31 7,443,900 59.95 43.39
05-10-14 59.12 59.74 57.80 13,246,300 59.48 43.05
05-10-13 60.65 60.80 58.44 13,801,000 59.54 43.09
05-10-12 62.02 62.64 60.75 8,931,400 60.96 44.12
05-10-11 60.46 62.79 60.46 11,535,400 62.15 44.98
05-10-10 60.95 60.99 59.80 7,101,400 60.33 43.66
Date Open High Low Vol Cls adjCls
05-10-07 60.37 61.00 59.82 9,934,900 61.00 44.15
05-10-06 61.70 61.96 59.01 18,288,700 60.00 43.42
05-10-05 62.84 63.10 61.59 13,492,100 62.04 44.90
05-10-04 64.46 64.46 62.70 9,170,500 62.84 45.48
05-10-03 65.25 65.49 64.12 6,762,500 64.45 46.64
05-09-30 65.69 65.70 64.72 6,603,800 64.73 46.85
05-09-29 64.98 65.98 64.73 8,786,500 65.77 47.60
05-09-28 64.70 65.00 64.17 6,452,700 64.98 47.03
05-09-27 64.30 64.59 63.59 6,161,300 64.18 46.45
Date Open High Low Vol Cls adjCls
05-09-26 63.11 64.61 63.11 6,196,600 64.24 46.49
05-09-23 63.55 63.66 62.82 7,777,500 63.27 45.79
05-09-22 64.92 64.99 62.80 7,655,400 63.77 46.15
05-09-21 64.60 64.99 64.00 7,294,500 64.27 46.51
05-09-20 64.31 64.77 63.71 6,566,400 64.04 46.35
05-09-19 63.60 64.54 63.60 7,488,800 64.31 46.54
05-09-16 62.92 63.45 62.84 11,796,800 63.38 45.87
05-09-15 62.90 63.07 61.72 8,014,400 62.45 45.20
05-09-14 62.54 63.10 62.35 8,956,600 62.55 45.27
Date Open High Low Vol Cls adjCls
05-09-13 63.36 63.59 62.33 9,950,400 62.37 45.14
05-09-12 63.81 63.90 63.14 10,514,100 63.30 45.81
05-09-09 62.42 63.87 62.42 9,141,000 63.81 46.18
05-09-08 61.85 62.67 61.72 6,704,400 62.06 44.91
05-09-07 62.34 63.35 62.04 8,905,200 62.37 45.14
05-09-06 62.52 62.75 61.67 7,457,700 62.34 45.12
05-09-02 62.71 62.71 62.00 8,629,800 62.30 45.09
05-09-01 63.00 63.12 61.70 10,959,400 62.71 45.38
05-08-31 60.31 62.09 60.29 13,775,300 61.40 44.44
Date Open High Low Vol Cls adjCls
05-08-30 59.59 60.60 59.55 9,513,500 60.54 43.81
05-08-29 59.79 60.07 59.01 6,902,400 59.51 43.07
05-08-26 59.73 59.93 59.37 6,095,500 59.38 42.97
05-08-25 59.60 60.06 59.22 5,930,000 59.84 43.31
05-08-24 60.26 60.39 59.66 8,274,900 59.83 43.30
05-08-23 60.45 60.68 59.57 6,602,100 60.07 43.47
05-08-22 60.40 60.92 59.89 6,913,300 60.34 43.67
05-08-19 59.80 60.30 59.75 8,901,700 59.92 43.37
05-08-18 59.20 59.71 58.70 8,742,400 59.48 43.05
Date Open High Low Vol Cls adjCls
05-08-17 60.39 61.05 59.39 10,441,800 59.64 43.16
05-08-16 61.72 62.04 60.94 8,909,100 60.94 43.78
05-08-15 62.03 62.45 61.95 6,899,600 62.13 44.63
05-08-12 62.59 62.65 62.00 6,603,000 62.28 44.74
05-08-11 62.48 63.13 62.01 10,127,300 62.50 44.90
05-08-10 61.83 62.65 61.38 15,038,200 62.48 44.88
05-08-09 61.50 61.89 61.04 6,873,400 61.22 43.98
05-08-08 60.75 62.18 60.74 10,252,000 61.26 44.01
05-08-05 60.40 60.65 60.13 6,788,600 60.34 43.35
Date Open High Low Vol Cls adjCls
05-08-04 60.35 61.00 60.22 9,179,400 60.41 43.40
05-08-03 59.75 60.69 59.75 17,656,300 60.35 43.35
05-08-02 58.56 59.70 58.39 15,027,600 59.56 42.79
05-08-01 58.11 58.70 57.79 7,251,100 58.43 41.97
05-07-29 59.17 59.67 57.89 8,964,200 58.01 41.67
05-07-28 58.85 59.07 58.15 6,822,400 58.94 42.34
05-07-27 57.85 58.38 57.56 5,854,900 58.33 41.90
05-07-26 58.49 58.54 57.83 7,062,600 57.85 41.56
05-07-25 57.85 58.91 57.67 8,304,400 58.37 41.93
Date Open High Low Vol Cls adjCls
05-07-22 57.48 58.03 57.27 5,841,200 57.79 41.52
05-07-21 57.43 57.50 56.67 6,674,700 56.97 40.93
05-07-20 57.05 57.91 56.77 8,457,100 57.60 41.38
05-07-19 56.75 57.36 56.20 6,033,200 57.30 41.16
05-07-18 56.48 56.85 56.20 6,221,600 56.36 40.49
05-07-15 56.82 56.96 56.12 6,201,000 56.67 40.71
05-07-14 57.47 58.03 56.31 10,175,400 56.82 40.82
05-07-13 57.53 57.78 57.07 5,567,700 57.47 41.29
05-07-12 57.48 58.00 57.00 5,347,900 57.51 41.31
Date Open High Low Vol Cls adjCls
05-07-11 57.36 57.55 56.78 4,582,700 57.30 41.16
05-07-08 58.01 58.27 56.87 5,290,100 57.36 41.21
05-07-07 56.69 57.83 56.37 6,722,300 57.80 41.52
05-07-06 58.80 58.99 57.01 6,743,100 57.16 41.06
05-07-05 57.30 58.56 57.13 6,061,600 58.56 42.07
05-07-01 56.35 57.24 56.11 5,829,100 56.97 40.93
05-06-30 56.65 56.72 55.35 14,126,100 55.92 40.17
05-06-29 57.00 57.28 56.30 8,594,300 56.76 40.78
05-06-28 57.48 58.08 56.82 7,079,600 57.00 40.95
Date Open High Low Vol Cls adjCls
05-06-27 56.87 57.80 56.87 6,894,200 57.25 41.13
05-06-24 57.48 57.80 56.69 9,201,800 56.69 40.72
05-06-23 57.85 59.35 57.25 17,449,600 57.33 41.18
05-06-22 58.95 59.46 57.71 11,979,700 58.27 41.86
05-06-21 59.09 59.48 58.55 9,664,900 58.78 42.23
05-06-20 58.98 59.43 58.51 6,126,800 59.34 42.63
05-06-17 58.75 59.32 58.49 14,068,500 58.97 42.36
05-06-16 57.03 57.99 56.81 6,498,200 57.92 41.61
05-06-15 56.24 56.93 56.13 7,252,100 56.84 40.83
Date Open High Low Vol Cls adjCls
05-06-14 56.00 56.45 55.78 4,848,900 56.13 40.32
05-06-13 56.30 56.40 55.77 5,386,800 56.01 40.24
05-06-10 56.01 56.39 55.53 8,527,500 56.30 40.44
05-06-09 55.05 56.54 54.73 7,969,000 56.01 40.24
05-06-08 54.87 55.68 54.37 7,384,600 54.83 39.39
05-06-07 55.13 55.49 54.73 6,425,200 54.78 39.35
05-06-06 55.21 55.70 54.60 4,945,100 54.85 39.40
05-06-03 54.77 55.24 54.55 6,632,700 55.06 39.55
05-06-02 54.74 55.08 54.24 4,949,900 54.97 39.49
Date Open High Low Vol Cls adjCls
05-06-01 54.17 55.00 53.80 6,038,300 54.75 39.33
05-05-31 54.83 54.83 53.78 8,462,600 53.78 38.63
05-05-27 53.76 54.68 53.76 5,831,800 54.58 39.21
05-05-26 53.63 53.76 53.34 5,208,700 53.72 38.59
05-05-25 52.89 53.58 52.51 6,577,000 53.32 38.30
05-05-24 52.60 52.92 52.40 5,486,100 52.65 37.82
05-05-23 52.00 52.71 51.76 8,444,800 52.57 37.77
05-05-20 52.20 52.27 51.62 5,688,800 51.72 37.15
05-05-19 51.71 52.23 51.50 7,477,000 52.16 37.47
Date Open High Low Vol Cls adjCls
05-05-18 52.03 52.28 51.19 9,875,500 51.45 36.96
05-05-17 50.31 51.53 49.81 8,865,200 51.47 36.98
05-05-16 51.28 51.28 50.05 12,789,900 50.51 35.96
05-05-13 52.51 52.51 50.97 9,853,700 51.28 36.51
05-05-12 53.39 53.39 51.53 9,557,500 52.05 37.06
05-05-11 52.98 53.51 52.75 6,274,300 53.40 38.02
05-05-10 53.45 53.78 52.76 6,518,500 52.98 37.72
05-05-09 52.89 53.56 52.82 12,001,100 53.45 38.06
05-05-06 54.00 56.33 52.65 7,384,200 52.74 37.55
Date Open High Low Vol Cls adjCls
05-05-05 53.20 53.74 52.80 6,997,500 53.30 37.95
05-05-04 52.72 53.25 52.45 9,993,500 53.01 37.74
05-05-03 53.04 53.21 52.39 11,404,200 52.66 37.49
05-05-02 51.95 53.21 51.37 10,505,800 53.21 37.88
05-04-29 51.55 52.00 50.65 14,206,500 52.00 37.02
05-04-28 52.01 52.22 51.02 10,209,800 51.15 36.42
05-04-27 53.63 53.69 51.86 9,074,600 52.00 37.02
05-04-26 54.37 54.58 53.62 6,133,700 53.62 38.18
05-04-25 54.35 54.80 54.16 6,628,300 54.37 38.71
Date Open High Low Vol Cls adjCls
05-04-22 53.49 54.32 52.90 7,996,900 53.87 38.35
05-04-21 52.20 53.47 52.20 8,474,600 53.35 37.98
05-04-20 53.35 53.69 51.80 9,978,000 52.05 37.06
05-04-19 52.80 53.57 52.68 10,049,100 53.34 37.98
05-04-18 52.25 52.92 51.68 9,426,300 52.60 37.45
05-04-15 54.00 54.00 51.68 13,433,500 52.21 37.17
05-04-14 54.69 54.91 53.62 10,756,400 53.77 38.28
05-04-13 55.66 55.94 54.15 13,435,900 54.27 38.64
05-04-12 56.50 56.84 55.63 9,772,700 55.74 39.69
Date Open High Low Vol Cls adjCls
05-04-11 56.70 57.08 56.56 7,066,500 56.87 40.49
05-04-08 57.81 58.04 56.67 6,493,500 56.69 40.36
05-04-07 57.76 58.35 57.29 11,672,400 57.96 41.27
05-04-06 55.90 57.45 55.72 10,756,300 57.23 40.75
05-04-05 57.06 57.26 55.44 15,546,800 55.71 39.66
05-04-04 59.08 59.09 56.75 25,511,600 56.98 40.57
05-04-01 59.18 59.42 58.67 7,304,700 59.31 42.23
05-03-31 58.69 59.25 57.80 9,499,900 58.31 41.52
05-03-30 58.11 58.38 56.74 10,312,500 58.26 41.48
Date Open High Low Vol Cls adjCls
05-03-29 58.26 59.20 57.80 6,172,700 57.89 41.22
05-03-28 58.32 58.68 57.81 5,146,300 58.29 41.50
05-03-24 58.67 59.31 57.64 7,488,100 58.21 41.44
05-03-23 58.85 59.00 57.91 8,926,500 58.42 41.59
05-03-22 60.03 60.85 59.08 7,003,400 59.17 42.13
05-03-21 60.60 60.62 59.51 5,566,100 60.02 42.73
05-03-18 59.46 60.47 59.36 11,699,700 60.38 42.99
05-03-17 59.60 59.75 58.66 6,774,200 59.45 42.33
05-03-16 58.17 59.25 57.61 7,440,100 58.61 41.73
Date Open High Low Vol Cls adjCls
05-03-15 59.39 59.60 58.03 6,797,500 58.17 41.42
05-03-14 58.48 58.97 57.60 7,710,000 58.94 41.96
05-03-11 58.25 59.42 57.98 9,268,800 58.30 41.51
05-03-10 59.58 59.59 57.77 14,702,900 58.49 41.64
05-03-09 61.50 62.10 59.65 10,872,000 59.76 42.55
05-03-08 61.18 61.90 61.07 7,361,100 61.50 43.79
05-03-07 61.55 61.80 60.74 5,755,400 61.40 43.72
05-03-04 61.07 61.93 60.60 7,581,700 61.71 43.94
05-03-03 61.57 61.57 60.75 7,776,700 61.19 43.57
Date Open High Low Vol Cls adjCls
05-03-02 60.94 61.88 60.85 6,955,900 61.57 43.84
05-03-01 62.08 62.13 60.74 7,370,500 60.94 43.39
05-02-28 62.36 62.80 60.24 9,340,500 62.08 44.20
05-02-25 61.16 63.15 61.16 8,809,300 61.94 44.10
05-02-24 60.30 61.24 59.90 6,135,400 61.16 43.54
05-02-23 59.39 60.23 59.34 4,481,800 60.16 42.83
05-02-22 59.95 61.08 59.34 8,365,000 59.34 42.25
05-02-18 58.65 60.24 58.50 6,554,000 59.73 42.53
05-02-17 59.57 59.87 58.45 6,346,800 58.61 41.73
Date Open High Low Vol Cls adjCls
05-02-16 58.17 59.60 58.12 5,273,300 59.50 42.36
05-02-15 58.24 58.34 57.76 3,962,900 58.17 41.42
05-02-14 57.76 58.37 57.70 5,033,300 58.11 41.37
05-02-11 57.50 58.59 57.44 6,218,800 58.16 41.12
05-02-10 56.65 57.67 56.30 7,157,700 57.40 40.59
05-02-09 56.48 56.75 55.91 4,989,800 56.16 39.71
05-02-08 56.25 56.75 56.05 4,198,700 56.60 40.02
05-02-07 56.75 56.80 56.03 5,098,800 56.26 39.78
05-02-04 56.33 56.75 55.77 5,387,600 56.74 40.12
Date Open High Low Vol Cls adjCls
05-02-03 55.53 56.25 55.23 5,003,100 56.24 39.77
05-02-02 55.19 55.87 55.18 4,834,700 55.53 39.26
05-02-01 54.65 55.16 54.63 6,368,900 55.15 39.00
05-01-31 53.73 54.55 53.30 6,161,500 54.40 38.47
05-01-28 54.07 54.10 53.22 4,808,200 53.72 37.98
05-01-27 53.55 54.20 53.40 4,482,800 54.06 38.22
05-01-26 53.42 53.77 53.12 5,623,700 53.54 37.86
05-01-25 52.73 53.06 52.40 4,603,700 53.04 37.50
05-01-24 52.30 53.11 52.28 4,991,100 52.57 37.17
Date Open High Low Vol Cls adjCls
05-01-21 52.00 52.49 51.98 4,253,300 51.98 36.75
05-01-20 52.69 52.69 51.82 5,541,800 51.96 36.74
05-01-19 53.11 53.14 52.68 4,742,200 52.69 37.26
05-01-18 52.56 53.09 52.38 6,670,000 53.09 37.54
05-01-14 52.10 52.45 51.93 4,538,500 52.30 36.98
05-01-13 52.57 53.53 52.00 6,078,300 52.06 36.81
05-01-12 51.41 52.51 51.34 5,454,800 52.49 37.11
05-01-11 51.50 51.68 51.11 4,685,000 51.40 36.34
05-01-10 51.24 51.99 51.16 5,179,600 51.38 36.33
Date Open High Low Vol Cls adjCls
05-01-07 51.73 51.74 50.80 5,095,100 51.15 36.17
05-01-06 50.80 51.95 50.60 5,849,700 51.73 36.58
05-01-05 50.67 51.25 50.49 5,524,000 50.88 35.98
05-01-04 50.98 51.46 50.40 7,157,500 50.55 35.74
05-01-03 52.46 52.47 50.83 7,346,800 50.90 35.99
04-12-31 52.59 52.75 52.45 2,303,400 52.51 37.13
04-12-30 52.92 52.92 52.52 3,207,500 52.52 37.14
04-12-29 52.45 52.93 52.20 4,227,700 52.93 37.43
04-12-28 52.32 52.72 52.32 4,436,700 52.44 37.08
Date Open High Low Vol Cls adjCls
04-12-27 52.68 52.84 52.01 4,774,300 52.01 36.78
04-12-23 52.30 52.78 52.30 2,944,600 52.67 37.24
04-12-22 52.93 52.96 51.76 4,381,200 52.30 36.98
04-12-21 52.56 52.91 52.41 4,801,200 52.78 37.32
04-12-20 51.94 52.62 51.94 5,040,800 52.56 37.16
04-12-17 51.00 52.06 50.99 8,881,400 51.72 36.57
04-12-16 52.15 52.41 51.73 5,114,100 51.97 36.75
04-12-15 53.02 53.39 52.67 6,973,800 52.68 37.25
04-12-14 53.00 53.67 52.86 5,165,700 53.08 37.53
Date Open High Low Vol Cls adjCls
04-12-13 52.80 53.65 52.79 5,681,000 53.65 37.93
04-12-10 52.78 53.88 52.52 4,800,700 52.60 37.19
04-12-09 52.70 52.81 52.03 4,566,600 52.78 37.32
04-12-08 51.80 52.74 51.42 5,539,700 52.69 37.26
04-12-07 52.81 53.11 52.11 5,132,400 52.13 36.86
04-12-06 52.65 52.87 52.32 4,680,400 52.81 37.34
04-12-03 52.32 52.94 52.20 6,315,300 52.59 37.19
04-12-02 52.90 53.06 52.06 8,949,300 52.48 37.11
04-12-01 54.69 54.90 53.48 8,291,200 53.48 37.81
Date Open High Low Vol Cls adjCls
04-11-30 54.75 54.97 54.60 5,107,900 54.60 38.61
04-11-29 55.00 55.09 54.29 4,142,800 54.66 38.65
04-11-26 54.70 55.21 54.70 2,471,300 54.84 38.78
04-11-24 54.75 54.84 54.25 4,283,500 54.58 38.59
04-11-23 54.80 55.08 54.50 5,750,000 54.56 38.58
04-11-22 54.10 54.86 53.97 5,328,400 54.80 38.75
04-11-19 53.78 54.09 53.36 5,324,800 53.90 38.11
04-11-18 53.44 53.65 53.08 3,951,500 53.59 37.89
04-11-17 52.71 53.45 52.71 4,773,200 53.40 37.76
Date Open High Low Vol Cls adjCls
04-11-16 52.92 52.99 52.46 5,388,200 52.54 37.15
04-11-15 54.05 54.13 52.67 7,492,800 52.97 37.17
04-11-12 52.78 54.57 52.76 5,954,600 54.57 38.29
04-11-11 52.65 53.05 52.55 4,889,900 52.92 37.14
04-11-10 52.50 52.86 51.80 8,433,900 52.65 36.95
04-11-09 53.06 53.29 52.70 6,426,700 52.77 37.03
04-11-08 54.50 54.50 53.31 5,610,800 53.36 37.45
04-11-05 54.39 54.74 54.10 5,833,600 54.53 38.27
04-11-04 53.48 54.42 53.41 5,658,100 54.38 38.16
Date Open High Low Vol Cls adjCls
04-11-03 52.80 53.49 52.53 6,868,600 53.17 37.31
04-11-02 52.55 53.07 52.05 5,869,900 52.10 36.56
04-11-01 53.06 53.55 52.59 7,027,600 52.95 37.16
04-10-29 52.00 53.16 51.91 6,243,200 53.06 37.23
04-10-28 52.90 53.59 52.13 6,476,800 52.47 36.82
04-10-27 53.95 54.14 52.65 5,952,700 52.97 37.17
04-10-26 53.44 53.98 53.03 4,400,000 53.95 37.86
04-10-25 53.45 53.73 52.95 4,153,200 53.44 37.50
04-10-22 53.55 53.97 53.22 4,122,300 53.34 37.43
Date Open High Low Vol Cls adjCls
04-10-21 53.65 53.79 53.03 4,358,700 53.39 37.47
04-10-20 52.74 53.54 52.61 4,727,200 53.37 37.45
04-10-19 52.41 52.85 52.40 6,233,500 52.75 37.02
04-10-18 53.35 53.68 52.85 4,997,400 52.91 37.13
04-10-15 53.50 53.75 53.27 6,291,200 53.40 37.47
04-10-14 54.01 54.06 53.31 4,937,400 53.39 37.47
04-10-13 54.00 54.15 53.13 7,238,300 53.31 37.41
04-10-12 54.59 55.06 54.38 5,115,800 54.47 38.22
04-10-11 55.41 55.45 54.60 3,571,000 54.91 38.53
Date Open High Low Vol Cls adjCls
04-10-08 54.95 55.62 54.78 5,792,800 55.29 38.80
04-10-07 55.20 56.07 54.97 5,911,800 55.22 38.75
04-10-06 54.55 55.53 54.52 6,954,500 55.41 38.88
04-10-05 54.00 54.56 53.95 5,256,800 54.45 38.21
04-10-04 53.72 54.03 53.40 4,775,300 53.86 37.80
04-10-01 53.61 54.27 53.40 5,629,300 53.92 37.84
04-09-30 53.63 53.88 53.18 5,828,500 53.64 37.64
04-09-29 54.02 54.20 53.51 8,774,700 53.63 37.63
04-09-28 54.00 54.49 53.88 7,390,100 54.07 37.94
Date Open High Low Vol Cls adjCls
04-09-27 53.03 53.78 52.75 6,119,000 53.70 37.68
04-09-24 52.58 53.20 52.54 5,121,600 52.83 37.07
04-09-23 53.00 53.00 52.21 6,684,900 52.32 36.72
04-09-22 53.27 53.49 52.95 8,423,800 53.14 37.29
04-09-21 52.21 53.64 52.20 7,350,200 53.52 37.56
04-09-20 52.00 52.49 51.95 5,932,500 52.03 36.51
04-09-17 51.20 51.99 51.20 7,043,200 51.94 36.45
04-09-16 51.04 51.19 50.81 4,272,600 50.97 35.77
04-09-15 51.30 51.46 51.01 6,101,900 51.04 35.82
Date Open High Low Vol Cls adjCls
04-09-14 51.00 51.49 50.88 6,138,200 51.22 35.94
04-09-13 50.85 50.94 50.27 6,228,700 50.94 35.75
04-09-10 101.33 101.45 100.05 8,865,600 100.05 35.10
04-09-09 99.80 101.13 99.80 6,432,600 101.08 35.47
04-09-08 99.77 100.14 99.55 7,900,600 99.80 35.02
04-09-07 99.27 100.09 98.53 9,681,000 99.92 35.06
04-09-03 99.66 100.25 99.33 5,979,000 99.77 35.01
04-09-02 98.78 99.74 98.38 5,704,800 99.71 34.99
04-09-01 97.60 98.90 97.50 7,270,000 98.67 34.62
Date Open High Low Vol Cls adjCls
04-08-31 95.79 97.50 95.73 6,436,800 97.50 34.21
04-08-30 95.99 96.44 95.47 5,669,600 95.50 33.51
04-08-27 94.86 95.70 94.85 4,396,800 95.25 33.42
04-08-26 93.68 94.73 93.63 4,449,600 94.51 33.16
04-08-25 93.31 93.98 93.30 4,795,800 93.80 32.91
04-08-24 93.13 93.37 92.42 5,253,200 93.30 32.74
04-08-23 94.15 94.33 92.99 6,510,600 93.12 32.67
04-08-20 93.56 94.81 93.38 6,694,000 94.18 33.05
04-08-19 94.15 94.40 92.90 9,565,800 93.10 32.67
Date Open High Low Vol Cls adjCls
04-08-18 94.34 94.71 93.83 8,491,200 94.17 33.04
04-08-17 95.65 95.74 93.87 7,963,400 94.14 33.03
04-08-16 95.60 96.75 95.35 5,248,600 96.66 33.63
04-08-13 94.36 95.76 94.36 4,937,000 95.60 33.27
04-08-12 94.78 95.49 94.25 6,031,200 94.37 32.84
04-08-11 94.27 94.94 93.85 7,666,600 94.87 33.01
04-08-10 94.88 95.10 93.90 5,591,600 94.27 32.80
04-08-09 94.07 95.48 93.98 7,117,000 94.63 32.93
04-08-06 95.80 96.14 93.61 6,867,200 93.82 32.65
Date Open High Low Vol Cls adjCls
04-08-05 97.00 97.31 95.72 6,718,600 95.80 33.34
04-08-04 98.66 98.66 96.60 7,662,400 96.60 33.61
04-08-03 96.48 98.85 96.48 9,362,000 98.66 34.33
04-08-02 95.65 96.65 95.09 5,038,400 96.48 33.57
04-07-30 96.50 96.50 95.01 6,558,000 95.65 33.28
04-07-29 94.85 95.48 94.33 5,495,400 95.48 33.22
04-07-28 93.69 94.68 93.24 8,089,200 94.31 32.82
04-07-27 93.12 94.10 92.98 3,656,200 93.85 32.66
04-07-26 93.90 94.10 93.11 4,651,000 93.46 32.52
Date Open High Low Vol Cls adjCls
04-07-23 94.24 94.44 93.48 3,819,400 93.70 32.60
04-07-22 93.93 94.70 93.69 4,636,600 94.24 32.79
04-07-21 94.78 95.29 93.93 5,260,400 93.93 32.68
04-07-20 94.92 95.21 94.62 4,362,200 94.77 32.98
04-07-19 95.27 95.91 94.80 5,044,800 95.17 33.12
04-07-16 95.59 96.16 94.85 5,154,200 95.40 33.20
04-07-15 94.86 95.57 94.61 5,668,200 94.79 32.98
04-07-14 93.82 94.98 93.82 4,920,800 94.75 32.97
04-07-13 93.77 94.29 93.00 4,403,000 93.98 32.70
Date Open High Low Vol Cls adjCls
04-07-12 93.90 94.02 93.28 3,608,600 93.80 32.64
04-07-09 93.64 94.43 93.62 4,112,800 93.95 32.69
04-07-08 92.96 93.97 92.96 4,845,400 93.35 32.48
04-07-07 93.36 93.44 92.87 5,749,000 93.44 32.51
04-07-06 93.40 93.99 93.14 6,902,000 93.39 32.50
04-07-02 93.47 94.53 92.92 5,270,000 93.25 32.45
04-07-01 94.05 94.38 92.75 6,522,200 93.47 32.52
04-06-30 93.45 94.19 93.04 7,178,200 94.11 32.75
04-06-29 92.65 93.65 92.61 4,717,400 93.44 32.51
Date Open High Low Vol Cls adjCls
04-06-28 93.64 93.80 92.51 5,683,800 92.82 32.30
04-06-25 94.41 94.77 93.39 6,817,000 93.39 32.50
04-06-24 94.70 94.98 94.40 5,038,200 94.40 32.85
04-06-23 93.98 95.00 93.86 5,801,200 94.88 33.02
04-06-22 93.00 94.08 92.72 5,413,000 93.83 32.65
04-06-21 93.35 93.87 92.77 5,152,800 93.30 32.47
04-06-18 92.80 93.68 92.76 7,786,200 93.42 32.51
04-06-17 92.20 92.94 92.12 5,142,800 92.78 32.28
04-06-16 91.30 92.34 91.30 6,133,200 91.99 32.01
Date Open High Low Vol Cls adjCls
04-06-15 90.33 91.18 90.23 6,954,200 90.60 31.53
04-06-14 90.10 90.28 89.77 6,121,200 90.00 31.32
04-06-10 90.55 91.29 90.16 6,607,600 90.79 31.59
04-06-09 90.60 90.65 89.53 8,362,000 90.00 31.32
04-06-08 92.49 92.55 90.64 8,511,200 91.15 31.72
04-06-07 90.59 92.16 90.53 4,714,800 92.16 32.07
04-06-04 90.91 91.05 89.95 5,209,600 90.20 31.39
04-06-03 91.41 91.73 90.59 5,605,000 90.94 31.64
04-06-02 91.70 91.89 91.35 7,268,000 91.37 31.79
Date Open High Low Vol Cls adjCls
04-06-01 90.81 91.74 90.81 7,680,200 91.30 31.77
04-05-28 90.00 90.78 89.75 4,662,000 90.40 31.46
04-05-27 91.03 91.13 90.02 6,381,600 90.21 31.39
04-05-26 91.67 92.00 90.95 7,352,200 90.98 31.66
04-05-25 91.10 92.14 91.00 7,524,800 91.67 31.90
04-05-24 89.90 90.39 88.80 7,448,200 90.17 31.38
04-05-21 90.00 90.44 89.15 6,480,000 89.61 31.18
04-05-20 89.82 90.46 89.50 4,789,800 89.50 31.14
04-05-19 90.43 90.98 89.51 7,408,800 89.91 31.29
Date Open High Low Vol Cls adjCls
04-05-18 91.55 91.55 89.66 6,067,800 90.19 31.38
04-05-17 92.05 92.65 91.15 6,860,600 91.55 31.86
04-05-14 91.95 93.40 91.95 7,829,200 92.69 32.00
04-05-13 91.54 92.66 91.47 7,424,600 91.87 31.72
04-05-12 90.70 92.07 90.63 8,284,200 91.83 31.70
04-05-11 89.17 91.00 89.17 6,580,200 90.96 31.40
04-05-10 90.50 90.75 88.02 8,857,600 89.17 30.78
04-05-07 92.88 93.30 91.61 5,225,600 91.65 31.64
04-05-06 94.20 94.48 92.82 5,419,600 93.52 32.29
Date Open High Low Vol Cls adjCls
04-05-05 92.70 94.65 92.52 7,227,000 94.39 32.59
04-05-04 93.35 94.29 92.94 6,945,600 93.08 32.13
04-05-03 91.61 93.65 91.40 6,451,600 93.19 32.17
04-04-30 91.40 92.59 91.34 7,968,400 91.50 31.59
04-04-29 91.60 91.98 89.79 6,123,200 90.35 31.19
04-04-28 93.05 93.25 91.65 5,644,400 91.74 31.67
04-04-27 92.30 94.16 92.30 6,423,800 92.89 32.07
04-04-26 91.95 92.90 91.95 5,662,200 92.25 31.85
04-04-23 91.81 91.81 90.92 5,360,800 91.69 31.65
Date Open High Low Vol Cls adjCls
04-04-22 89.60 91.85 89.59 5,308,800 91.80 31.69
04-04-21 89.90 90.26 89.11 6,093,600 89.87 31.03
04-04-20 91.10 91.72 90.02 6,162,000 90.02 31.08
04-04-19 91.73 92.45 91.59 4,925,000 91.87 31.72
04-04-16 92.30 92.30 91.10 5,050,400 91.73 31.67
04-04-15 91.04 92.04 90.70 5,003,400 91.50 31.59
04-04-14 90.35 91.65 90.31 6,705,200 91.00 31.42
04-04-13 91.50 92.10 90.76 11,384,200 90.76 31.33
04-04-12 90.05 91.97 90.05 5,520,600 91.47 31.58
Date Open High Low Vol Cls adjCls
04-04-08 90.00 90.58 89.61 6,016,600 89.94 31.05
04-04-07 89.17 89.98 88.89 5,356,600 89.75 30.98
04-04-06 89.06 89.64 88.74 3,974,800 89.05 30.74
04-04-05 88.15 89.15 88.09 4,525,400 89.06 30.75
04-04-02 88.40 88.69 87.90 5,817,800 88.03 30.39
04-04-01 87.95 88.95 87.90 9,258,800 87.96 30.37
04-03-31 87.19 88.24 86.36 7,320,200 87.78 30.30
04-03-30 85.63 87.17 85.40 6,641,400 87.08 30.06
04-03-29 85.65 86.04 85.18 5,664,200 85.38 29.48
Date Open High Low Vol Cls adjCls
04-03-26 84.75 86.00 84.34 7,657,200 85.34 29.46
04-03-25 86.10 86.18 84.39 7,418,200 84.68 29.23
04-03-24 87.51 87.60 85.52 5,385,800 85.88 29.65
04-03-23 87.75 88.09 86.61 5,199,400 87.47 30.20
04-03-22 87.35 88.20 87.06 4,345,400 87.30 30.14
04-03-19 89.53 89.75 88.20 4,519,800 88.20 30.45
04-03-18 88.27 89.95 88.27 4,939,000 89.75 30.98
04-03-17 88.08 89.39 88.03 3,594,800 88.92 30.70
04-03-16 88.00 88.21 87.23 3,775,800 87.68 30.27
Date Open High Low Vol Cls adjCls
04-03-15 88.45 89.02 87.60 5,594,800 87.66 30.26
04-03-12 87.13 88.45 86.70 4,950,800 88.45 30.54
04-03-11 88.45 88.76 86.77 6,864,400 86.93 30.01
04-03-10 90.02 90.50 88.54 6,830,000 88.73 30.63
04-03-09 90.70 90.70 89.92 5,343,400 90.01 31.07
04-03-08 90.35 91.42 90.27 5,735,400 90.70 31.31
04-03-05 89.19 90.40 89.15 4,360,600 90.22 31.15
04-03-04 89.83 89.84 89.20 2,974,800 89.33 30.84
04-03-03 89.29 89.99 88.79 4,035,400 89.83 31.01
Date Open High Low Vol Cls adjCls
04-03-02 89.77 90.04 89.05 5,277,000 89.28 30.82
04-03-01 88.75 90.58 88.75 6,581,400 90.27 31.16
04-02-27 88.30 88.90 88.21 4,430,400 88.35 30.50
04-02-26 87.85 88.30 87.42 4,201,400 88.11 30.42
04-02-25 88.19 88.39 87.65 3,647,600 87.84 30.32
04-02-24 88.35 88.99 87.92 5,530,200 88.18 30.44
04-02-23 86.85 88.54 86.85 6,272,600 88.34 30.50
04-02-20 87.15 87.35 86.04 4,234,000 86.61 29.90
04-02-19 87.05 87.46 86.51 3,801,200 86.58 29.89
Date Open High Low Vol Cls adjCls
04-02-18 87.40 87.40 86.45 3,480,600 86.62 29.90
04-02-17 87.25 87.54 87.13 3,986,000 87.32 30.15
04-02-13 87.18 87.21 86.37 4,212,800 86.52 29.87
04-02-12 87.56 87.82 87.15 3,955,400 87.42 29.93
04-02-11 86.57 88.00 86.38 5,651,600 87.57 29.98
04-02-10 85.58 86.88 85.23 4,509,200 86.54 29.63
04-02-09 85.48 86.03 85.31 3,973,000 85.78 29.37
04-02-06 84.85 85.65 84.72 5,917,200 85.42 29.24
04-02-05 85.30 85.32 84.27 3,663,000 85.03 29.11
Date Open High Low Vol Cls adjCls
04-02-04 85.70 85.70 84.96 4,416,000 85.15 29.15
04-02-03 86.00 86.40 85.72 3,890,600 85.85 29.39
04-02-02 86.32 86.68 85.59 5,396,600 86.19 29.51
04-01-30 87.31 87.31 85.80 5,792,200 86.35 29.56
04-01-29 87.15 87.80 86.30 5,505,600 87.31 29.89
04-01-28 87.70 88.17 86.41 5,539,000 86.73 29.69
04-01-27 87.61 88.52 87.50 5,513,600 87.70 30.02
04-01-26 86.85 87.62 86.37 5,293,800 87.60 29.99
04-01-23 87.17 87.36 86.64 4,802,400 86.90 29.75
Date Open High Low Vol Cls adjCls
04-01-22 87.58 87.95 86.70 6,254,600 87.15 29.84
04-01-21 86.20 87.13 86.14 5,420,800 86.78 29.71
04-01-20 85.05 86.29 85.02 4,270,200 86.03 29.45
04-01-16 84.44 84.93 83.99 6,196,000 84.72 29.00
04-01-15 85.88 85.90 84.42 6,490,400 84.43 28.90
04-01-14 84.70 85.85 84.32 4,140,000 85.60 29.30
04-01-13 84.85 85.13 84.30 5,363,400 84.70 29.00
04-01-12 85.32 85.67 84.53 6,554,200 84.70 29.00
04-01-09 85.90 85.90 84.33 8,581,800 85.12 29.14
Date Open High Low Vol Cls adjCls
04-01-08 85.50 86.05 85.09 6,397,400 86.05 29.46
04-01-07 86.85 86.86 85.46 8,500,200 85.96 29.43
04-01-06 86.62 87.28 86.20 7,413,600 87.07 29.81
04-01-05 86.55 87.64 86.45 4,926,400 87.55 29.97
04-01-02 86.48 86.95 85.52 4,864,400 85.89 29.40
03-12-31 86.45 86.99 86.04 5,382,200 86.39 29.58
03-12-30 85.45 86.73 85.43 5,159,400 86.06 29.46
03-12-29 84.30 85.65 83.15 5,595,800 85.50 29.27
03-12-26 83.85 84.25 83.82 1,484,400 83.85 28.71
Date Open High Low Vol Cls adjCls
03-12-24 83.18 84.24 83.14 2,069,600 83.35 28.53
03-12-23 83.35 83.60 82.88 3,513,600 83.18 28.48
03-12-22 83.22 83.44 82.73 4,186,400 83.35 28.53
03-12-19 83.65 83.68 83.16 8,155,400 83.27 28.51
03-12-18 82.75 84.13 82.51 8,533,000 83.55 28.60
03-12-17 81.20 82.19 80.95 5,529,600 81.80 28.00
03-12-16 79.11 80.94 79.11 5,588,800 80.70 27.63
03-12-15 80.26 80.75 78.95 6,465,200 78.95 27.03
03-12-12 79.87 80.45 79.35 4,521,600 80.25 27.47
Date Open High Low Vol Cls adjCls
03-12-11 78.85 79.73 78.65 5,451,600 79.50 27.22
03-12-10 79.00 79.03 78.49 6,390,600 78.68 26.94
03-12-09 79.35 79.83 78.83 5,398,600 78.88 27.00
03-12-08 77.99 78.65 77.71 7,362,400 78.61 26.91
03-12-05 77.60 78.15 77.54 5,863,400 78.00 26.70
03-12-04 76.11 77.85 76.11 5,345,200 77.62 26.57
03-12-03 76.10 77.08 76.07 5,232,800 76.10 26.05
03-12-02 75.60 76.44 75.58 5,209,600 75.64 25.89
03-12-01 76.62 76.62 75.25 6,428,800 75.70 25.92
Date Open High Low Vol Cls adjCls
03-11-28 75.47 75.47 75.03 1,973,000 75.10 25.71
03-11-26 74.70 75.48 74.68 5,423,600 75.25 25.76
03-11-25 74.03 74.81 73.89 4,382,800 74.57 25.53
03-11-24 73.90 74.54 73.80 4,727,600 74.02 25.34
03-11-21 74.07 74.50 73.40 4,276,200 73.48 25.16
03-11-20 71.97 74.75 71.14 4,330,000 74.00 25.33
03-11-19 73.15 74.44 73.15 4,635,200 74.20 25.40
03-11-18 73.80 74.08 73.48 5,721,000 73.75 25.25
03-11-17 74.27 74.27 73.27 4,356,200 73.60 25.20
Date Open High Low Vol Cls adjCls
03-11-14 74.50 74.95 74.01 7,216,200 74.27 25.43
03-11-13 74.80 75.85 74.76 6,320,400 75.75 25.68
03-11-12 74.15 74.98 74.15 3,702,400 74.71 25.33
03-11-11 73.81 74.30 73.59 2,362,000 74.15 25.14
03-11-10 74.58 74.72 73.75 3,618,200 73.81 25.02
03-11-07 74.75 74.87 74.15 3,685,000 74.55 25.28
03-11-06 73.57 74.31 73.16 3,762,400 74.15 25.14
03-11-05 73.91 74.05 73.40 3,871,000 73.67 24.98
03-11-04 73.78 74.19 73.45 5,056,600 73.91 25.06
Date Open High Low Vol Cls adjCls
03-11-03 74.55 75.00 73.85 8,630,400 73.93 25.07
03-10-31 73.00 74.98 72.86 10,454,800 74.30 25.19
03-10-30 71.41 73.00 71.00 10,220,200 71.76 24.33
03-10-29 73.38 73.60 72.98 5,584,000 73.10 24.78
03-10-28 72.95 73.48 72.84 4,341,600 73.39 24.88
03-10-27 73.12 73.33 72.57 3,825,800 72.83 24.69
03-10-24 73.50 73.60 72.56 4,448,400 73.12 24.79
03-10-23 73.49 73.97 72.82 5,432,800 73.81 25.02
03-10-22 74.27 74.27 73.25 4,113,200 73.49 24.92
Date Open High Low Vol Cls adjCls
03-10-21 74.32 74.65 73.86 5,703,000 74.27 25.18
03-10-20 73.60 74.38 73.41 4,055,000 74.31 25.19
03-10-17 74.55 74.62 73.52 3,698,400 73.73 25.00
03-10-16 74.05 74.74 74.03 4,157,600 74.23 25.17
03-10-15 75.00 75.00 73.80 5,587,200 74.00 25.09
03-10-14 74.46 75.00 74.02 4,280,200 74.99 25.42
03-10-13 74.15 74.92 74.00 3,576,600 74.45 25.24
03-10-10 73.58 74.15 73.56 3,767,200 73.80 25.02
03-10-09 73.47 74.06 73.15 5,623,600 73.53 24.93
Date Open High Low Vol Cls adjCls
03-10-08 74.15 74.17 73.25 3,736,600 73.36 24.87
03-10-07 73.35 74.08 73.05 4,397,000 73.98 25.08
03-10-06 73.70 73.89 73.30 3,197,000 73.70 24.99
03-10-03 73.40 73.76 72.90 5,109,400 73.08 24.78
03-10-02 72.70 73.15 72.15 4,880,600 72.80 24.68
03-10-01 71.60 73.16 71.57 5,577,000 73.13 24.79
03-09-30 71.50 71.80 70.70 4,992,200 71.45 24.22
03-09-29 71.56 72.10 71.14 4,338,200 71.70 24.31
03-09-26 71.55 71.91 71.32 5,081,800 71.48 24.23
Date Open High Low Vol Cls adjCls
03-09-25 72.40 72.88 71.76 4,382,800 71.76 24.33
03-09-24 73.02 73.59 72.27 5,154,400 72.33 24.52
03-09-23 72.35 72.80 72.02 3,701,000 72.52 24.59
03-09-22 72.00 72.36 71.52 4,282,600 72.20 24.48
03-09-19 72.25 72.62 71.95 4,094,000 72.36 24.53
03-09-18 72.27 72.45 72.03 5,190,200 72.25 24.50
03-09-17 73.02 73.10 72.27 5,089,800 72.27 24.50
03-09-16 72.93 73.20 72.45 3,945,600 73.00 24.75
03-09-15 72.56 73.15 72.28 3,976,600 72.75 24.67
Date Open High Low Vol Cls adjCls
03-09-12 73.30 73.51 72.40 5,623,400 72.95 24.73
03-09-11 73.60 73.90 73.24 4,241,200 73.50 24.92
03-09-10 73.65 73.85 72.67 7,344,000 72.99 24.75
03-09-09 73.99 73.99 73.13 4,188,400 73.42 24.89
03-09-08 73.00 74.02 72.98 5,088,400 74.02 25.10
03-09-05 73.55 73.64 72.42 6,334,000 73.02 24.76
03-09-04 73.94 74.15 73.52 4,810,600 73.70 24.99
03-09-03 73.90 74.56 73.66 5,783,000 73.94 25.07
03-09-02 72.98 73.77 72.53 7,746,200 73.71 24.99
Date Open High Low Vol Cls adjCls
03-08-29 73.17 73.41 72.70 3,713,000 72.87 24.71
03-08-28 72.35 73.21 71.88 5,356,600 73.17 24.81
03-08-27 72.15 72.70 72.15 3,284,400 72.29 24.51
03-08-26 72.20 72.55 71.50 4,544,600 72.20 24.48
03-08-25 72.00 72.53 71.80 3,327,800 72.35 24.53
03-08-22 73.00 73.00 71.54 3,748,800 71.81 24.35
03-08-21 72.67 73.15 72.31 4,073,000 72.78 24.68
03-08-20 72.10 72.79 71.89 4,069,200 72.60 24.61
03-08-19 72.58 72.78 71.65 5,252,600 72.10 24.45
Date Open High Low Vol Cls adjCls
03-08-18 73.05 73.10 72.50 4,823,000 72.58 24.61
03-08-15 73.05 73.20 72.62 3,850,400 72.82 24.69
03-08-14 73.72 74.25 73.24 5,972,400 74.24 24.92
03-08-13 74.25 74.29 73.03 4,291,000 73.24 24.59
03-08-12 73.35 73.97 72.96 5,305,600 73.91 24.81
03-08-11 73.04 73.77 72.90 4,209,200 73.20 24.57
03-08-08 72.76 72.94 71.96 4,419,000 72.80 24.44
03-08-07 70.93 72.47 70.75 4,744,000 72.26 24.26
03-08-06 70.75 71.48 70.50 6,050,600 70.88 23.80
Date Open High Low Vol Cls adjCls
03-08-05 70.75 71.40 70.37 5,414,000 70.80 23.77
03-08-04 71.01 71.30 70.05 6,778,200 70.67 23.72
03-08-01 72.29 72.45 71.03 5,718,800 71.05 23.85
03-07-31 72.50 73.25 71.55 4,655,400 72.11 24.21
03-07-30 72.10 72.30 71.52 3,954,000 71.80 24.10
03-07-29 72.25 72.44 71.50 4,335,200 71.80 24.10
03-07-28 72.60 72.98 72.10 4,955,200 72.58 24.37
03-07-25 71.70 72.80 71.51 4,641,400 72.73 24.42
03-07-24 72.25 72.79 71.60 4,788,800 71.80 24.10
Date Open High Low Vol Cls adjCls
03-07-23 72.60 72.88 71.55 3,897,800 72.02 24.18
03-07-22 72.68 72.95 71.82 5,574,000 72.55 24.36
03-07-21 72.70 72.80 71.71 5,458,000 72.10 24.20
03-07-18 71.90 72.91 71.55 6,720,200 72.74 24.42
03-07-17 71.46 71.90 70.90 6,226,600 71.50 24.00
03-07-16 71.38 71.75 71.14 5,281,400 71.46 23.99
03-07-15 72.20 72.24 71.16 5,802,200 71.36 23.96
03-07-14 73.20 73.45 72.06 4,050,600 72.19 24.24
03-07-11 72.32 73.04 72.04 3,591,600 73.00 24.51
Date Open High Low Vol Cls adjCls
03-07-10 72.80 72.80 71.52 5,520,800 72.07 24.19
03-07-09 73.43 73.47 72.61 4,188,400 72.80 24.44
03-07-08 73.05 73.58 72.70 4,588,400 73.47 24.66
03-07-07 72.25 73.43 72.15 6,024,800 73.30 24.61
03-07-03 72.50 72.50 71.60 3,432,400 71.93 24.15
03-07-02 72.45 72.65 71.65 5,998,200 72.65 24.39
03-07-01 72.20 72.65 71.07 6,531,600 72.45 24.32
03-06-30 72.35 72.85 71.80 4,754,600 72.20 24.24
03-06-27 72.80 73.30 72.20 5,176,600 72.38 24.30
Date Open High Low Vol Cls adjCls
03-06-26 73.00 73.50 72.85 4,273,400 73.18 24.57
03-06-25 73.50 74.50 73.30 4,846,400 73.40 24.64
03-06-24 73.62 74.00 73.33 5,886,400 73.81 24.78
03-06-23 73.55 73.85 72.78 5,670,600 73.62 24.72
03-06-20 74.15 74.70 73.72 5,976,000 73.80 24.78
03-06-19 74.19 74.28 72.78 4,667,400 73.73 24.75
03-06-18 74.31 74.65 73.66 5,370,000 74.19 24.91
03-06-17 74.94 74.94 73.55 6,658,800 74.31 24.95
03-06-16 74.55 75.08 74.18 7,794,400 74.94 25.16
Date Open High Low Vol Cls adjCls
03-06-13 75.62 75.69 74.30 4,871,600 75.05 25.20
03-06-12 75.72 76.23 74.79 5,044,200 75.62 25.39
03-06-11 74.73 75.73 74.50 5,453,600 75.61 25.38
03-06-10 74.15 74.45 73.85 5,235,200 74.23 24.92
03-06-09 73.85 74.05 73.27 5,054,400 73.61 24.71
03-06-06 74.30 74.84 73.53 8,110,000 74.26 24.93
03-06-05 73.78 74.36 73.30 5,519,600 74.27 24.93
03-06-04 72.97 73.92 72.62 6,594,400 73.78 24.77
03-06-03 72.08 73.00 71.95 6,333,600 72.94 24.49
Date Open High Low Vol Cls adjCls
03-06-02 71.50 72.80 71.03 8,439,800 72.08 24.20
03-05-30 70.35 71.40 70.32 7,450,200 70.94 23.82
03-05-29 70.85 70.97 69.91 6,113,600 70.17 23.56
03-05-28 69.24 71.25 69.24 9,311,600 70.61 23.70
03-05-27 68.50 71.40 68.32 13,054,800 70.65 23.72
03-05-23 67.45 68.98 67.22 8,032,400 68.43 22.97
03-05-22 67.45 67.90 67.12 6,927,000 67.45 22.64
03-05-21 66.67 67.76 66.11 9,603,800 67.70 22.73
03-05-20 66.60 66.92 66.20 5,119,200 66.67 22.38
Date Open High Low Vol Cls adjCls
03-05-19 66.85 67.10 66.31 4,363,400 66.31 22.26
03-05-16 67.14 67.72 66.97 5,445,600 67.30 22.59
03-05-15 67.12 67.63 66.80 6,373,200 67.13 22.54
03-05-14 69.15 69.15 67.46 11,070,600 67.82 22.53
03-05-13 68.25 69.28 68.01 6,031,000 68.65 22.81
03-05-12 67.60 68.59 67.25 5,910,200 68.25 22.68
03-05-09 67.34 67.68 66.80 5,748,600 67.55 22.44
03-05-08 66.66 67.63 66.36 5,285,000 67.34 22.37
03-05-07 67.17 67.17 66.35 6,732,600 66.65 22.14
Date Open High Low Vol Cls adjCls
03-05-06 67.20 68.00 66.91 9,196,600 67.18 22.32
03-05-05 66.00 67.40 65.76 11,924,200 67.18 22.32
03-05-02 63.90 65.60 63.81 11,495,000 65.35 21.71
03-05-01 63.15 63.41 62.13 9,569,800 63.00 20.93
03-04-30 63.00 63.34 62.61 9,707,600 62.81 20.87
03-04-29 63.26 63.81 62.98 7,211,200 63.20 21.00
03-04-28 63.43 64.50 63.00 4,992,200 63.80 21.20
03-04-25 63.70 63.75 62.52 6,911,400 63.40 21.06
03-04-24 64.15 64.80 64.01 5,867,600 64.08 21.29
Date Open High Low Vol Cls adjCls
03-04-23 64.90 65.03 63.92 7,571,400 64.88 21.56
03-04-22 64.68 65.36 63.95 6,737,200 65.16 21.65
03-04-21 64.43 64.68 63.95 5,413,200 64.68 21.49
03-04-17 63.45 64.08 63.45 4,547,800 64.05 21.28
03-04-16 64.40 64.40 63.29 5,730,800 63.50 21.10
03-04-15 63.85 64.16 63.35 5,741,600 64.03 21.27
03-04-14 63.57 64.42 63.46 4,464,400 63.92 21.24
03-04-11 63.96 64.18 63.25 5,350,200 63.56 21.12
03-04-10 64.15 64.27 63.59 3,973,200 64.08 21.29
Date Open High Low Vol Cls adjCls
03-04-09 64.65 65.27 63.99 5,547,800 64.20 21.33
03-04-08 64.10 64.56 63.89 5,433,800 64.20 21.33
03-04-07 65.75 65.81 64.30 7,616,800 64.40 21.40
03-04-04 64.75 64.95 64.31 5,475,400 64.94 21.58
03-04-03 64.75 65.29 64.20 7,024,000 64.40 21.40
03-04-02 65.86 65.95 64.89 5,068,000 65.08 21.62
03-04-01 64.81 65.72 64.75 5,577,200 65.49 21.76
03-03-31 64.80 65.21 64.30 7,507,400 64.65 21.48
03-03-28 65.00 65.75 64.95 5,516,600 65.25 21.68
Date Open High Low Vol Cls adjCls
03-03-27 65.20 65.88 64.80 6,797,800 65.20 21.66
03-03-26 66.25 66.36 65.60 7,280,200 65.80 21.86
03-03-25 65.23 66.25 65.11 6,984,200 66.02 21.93
03-03-24 65.55 65.92 64.70 6,352,800 64.98 21.59
03-03-21 66.65 66.65 65.66 10,628,400 66.00 21.93
03-03-20 65.83 66.44 65.34 8,258,200 65.80 21.86
03-03-19 65.70 66.10 65.36 8,531,000 65.83 21.87
03-03-18 64.71 65.80 64.06 8,186,800 65.63 21.81
03-03-17 63.60 65.15 63.60 8,107,800 64.71 21.50
Date Open High Low Vol Cls adjCls
03-03-14 63.82 64.25 63.15 6,675,400 64.19 21.33
03-03-13 64.15 64.15 63.33 7,102,200 63.66 21.15
03-03-12 63.74 63.74 61.70 9,503,600 63.05 20.95
03-03-11 64.55 64.66 63.55 5,840,000 63.74 21.18
03-03-10 65.20 65.41 63.78 6,945,000 63.90 21.23
03-03-07 64.80 65.72 64.27 7,612,600 65.26 21.68
03-03-06 65.96 66.03 65.02 7,427,800 65.38 21.72
03-03-05 64.80 65.95 64.63 7,056,600 65.95 21.91
03-03-04 64.70 64.93 64.48 4,415,000 64.65 21.48
Date Open High Low Vol Cls adjCls
03-03-03 64.53 65.05 64.36 5,016,800 64.54 21.44
03-02-28 64.16 64.72 64.07 6,425,400 64.17 21.32
03-02-27 64.74 64.74 63.78 7,460,200 64.16 21.32
03-02-26 63.92 64.74 63.75 5,161,200 64.08 21.29
03-02-25 64.42 64.95 63.64 6,954,400 64.19 21.33
03-02-24 64.17 64.69 63.97 6,730,000 64.41 21.40
03-02-21 64.10 64.90 63.49 6,524,600 64.05 21.28
03-02-20 65.00 65.25 63.50 6,267,600 63.50 21.10
03-02-19 64.01 64.52 64.01 4,265,800 64.41 21.40
Date Open High Low Vol Cls adjCls
03-02-18 64.32 64.77 63.83 5,383,600 64.00 21.26
03-02-14 63.05 64.08 62.79 4,650,600 63.73 21.17
03-02-13 62.90 63.55 62.22 4,877,000 63.00 20.93
03-02-12 63.83 64.10 62.95 4,477,600 63.08 20.96
03-02-11 65.10 65.72 64.00 6,424,000 64.53 21.21
03-02-10 63.85 64.94 63.75 5,413,200 64.94 21.34
03-02-07 64.60 64.87 63.25 5,593,400 63.72 20.94
03-02-06 65.07 65.07 63.57 5,751,000 64.65 21.25
03-02-05 65.80 65.95 64.53 7,341,200 65.07 21.38
Date Open High Low Vol Cls adjCls
03-02-04 64.80 66.02 64.24 7,440,600 65.47 21.52
03-02-03 64.41 65.71 64.25 7,417,600 65.65 21.58
03-01-31 62.25 64.87 62.11 16,914,200 64.40 21.16
03-01-30 65.48 65.74 63.54 7,353,600 64.20 21.10
03-01-29 63.97 65.70 63.65 9,937,800 65.30 21.46
03-01-28 62.22 63.40 62.10 7,359,800 62.95 20.69
03-01-27 63.45 63.65 61.31 9,717,000 61.85 20.33
03-01-24 64.83 64.97 63.27 7,238,600 63.54 20.88
03-01-23 65.45 65.52 64.65 8,201,400 64.97 21.35
Date Open High Low Vol Cls adjCls
03-01-22 66.40 66.58 65.64 8,907,600 65.70 21.59
03-01-21 68.12 68.12 66.82 6,352,200 66.85 21.97
03-01-17 68.32 68.80 67.82 5,004,200 68.11 22.38
03-01-16 68.65 69.00 68.30 4,782,400 68.32 22.45
03-01-15 68.68 68.70 67.90 4,651,400 68.15 22.40
03-01-14 68.23 68.53 67.55 5,158,800 68.50 22.51
03-01-13 68.78 68.88 67.79 6,636,200 68.18 22.41
03-01-10 68.50 68.94 68.05 5,611,000 68.61 22.55
03-01-09 68.15 69.21 68.07 5,208,400 69.12 22.72
Date Open High Low Vol Cls adjCls
03-01-08 68.46 68.54 67.60 6,096,400 68.05 22.36
03-01-07 69.75 69.90 68.00 8,403,400 68.45 22.50
03-01-06 68.34 70.40 68.20 7,761,200 69.90 22.97
03-01-03 67.82 68.39 67.60 4,958,000 68.34 22.46
03-01-02 67.20 67.84 66.78 4,365,400 67.82 22.29
02-12-31 66.46 66.74 65.90 4,730,000 66.48 21.85
02-12-30 66.30 66.85 66.30 3,859,400 66.65 21.90
02-12-27 66.91 67.10 65.73 4,042,200 65.90 21.66
02-12-26 66.80 67.49 66.55 3,430,800 66.91 21.99
Date Open High Low Vol Cls adjCls
02-12-24 66.85 67.13 66.65 2,044,200 66.65 21.90
02-12-23 66.95 67.50 66.70 5,073,000 66.77 21.94
02-12-20 66.25 67.10 66.25 8,487,400 66.65 21.90
02-12-19 66.92 67.60 65.90 8,272,600 66.25 21.77
02-12-18 67.70 67.70 66.80 4,921,400 67.43 22.16
02-12-17 68.55 68.80 67.65 5,415,200 67.90 22.31
02-12-16 68.05 69.13 67.79 7,330,600 68.45 22.50
02-12-13 67.95 68.48 67.56 5,667,200 67.63 22.23
02-12-12 67.65 68.13 67.35 4,180,800 67.87 22.30
Date Open High Low Vol Cls adjCls
02-12-11 67.50 68.19 67.21 5,316,600 67.85 22.30
02-12-10 67.47 68.49 66.91 5,646,000 68.45 22.50
02-12-09 68.38 68.98 66.91 5,884,600 67.32 22.12
02-12-06 67.96 68.35 67.05 4,565,600 68.35 22.46
02-12-05 68.50 69.00 67.50 5,756,400 67.95 22.33
02-12-04 67.16 67.98 66.55 5,957,800 67.80 22.28
02-12-03 67.05 67.85 66.80 5,294,600 67.15 22.07
02-12-02 67.20 67.45 66.36 7,815,000 66.66 21.91
02-11-29 66.75 67.08 66.70 2,823,800 67.03 22.03
Date Open High Low Vol Cls adjCls
02-11-27 66.28 67.55 66.28 5,473,200 66.88 21.98
02-11-26 67.25 67.57 66.21 7,815,600 66.28 21.78
02-11-25 66.70 68.18 66.20 7,242,400 67.75 22.27
02-11-22 67.25 67.50 66.35 7,420,200 66.43 21.83
02-11-21 68.30 68.38 66.89 7,622,400 67.60 22.22
02-11-20 67.50 68.20 66.51 7,405,400 68.05 22.36
02-11-19 67.75 68.50 67.25 5,333,200 67.53 22.19
02-11-18 67.65 67.99 67.10 5,967,000 67.80 22.28
02-11-15 66.80 67.70 66.74 6,732,600 67.55 22.20
Date Open High Low Vol Cls adjCls
02-11-14 66.80 67.52 66.40 7,168,200 67.20 22.08
02-11-13 66.55 67.28 65.41 7,424,200 66.50 21.62
02-11-12 68.00 68.00 66.80 5,067,600 67.20 21.85
02-11-11 67.25 67.99 66.99 4,508,400 67.18 21.85
02-11-08 67.95 68.35 67.10 6,481,400 67.50 21.95
02-11-07 68.85 69.43 67.10 7,321,200 67.50 21.95
02-11-06 69.05 69.46 68.01 7,458,400 69.16 22.49
02-11-05 67.94 69.40 67.48 7,200,400 69.30 22.54
02-11-04 69.50 69.65 67.69 7,918,600 67.94 22.09
Date Open High Low Vol Cls adjCls
02-11-01 67.75 69.28 67.71 12,189,600 68.85 22.39
02-10-31 70.55 70.56 66.30 21,791,200 67.63 21.99
02-10-30 70.95 72.19 70.70 6,275,800 71.40 23.22
02-10-29 72.75 72.76 69.77 7,972,200 70.15 22.81
02-10-28 73.30 74.18 72.85 5,653,000 73.58 23.93
02-10-25 72.75 73.68 72.64 5,150,400 73.23 23.81
02-10-24 73.50 74.17 72.66 5,881,400 73.35 23.85
02-10-23 71.39 73.01 70.58 6,799,400 73.00 23.74
02-10-22 73.20 73.39 70.83 6,862,200 71.75 23.33
Date Open High Low Vol Cls adjCls
02-10-21 74.60 75.43 73.85 4,174,400 74.43 24.20
02-10-18 74.25 75.02 73.21 4,855,800 74.90 24.36
02-10-17 74.70 75.20 74.01 5,031,600 74.30 24.16
02-10-16 74.33 75.16 73.01 4,408,600 73.60 23.93
02-10-15 73.51 74.33 73.01 7,015,600 74.33 24.17
02-10-14 71.99 72.79 71.30 4,040,400 72.65 23.62
02-10-11 71.80 72.68 71.20 4,553,400 71.98 23.41
02-10-10 68.15 71.50 68.15 6,133,000 71.30 23.19
02-10-09 68.91 69.80 68.13 6,056,600 68.45 22.26
Date Open High Low Vol Cls adjCls
02-10-08 70.75 71.15 69.00 7,499,800 69.60 22.63
02-10-07 71.80 72.71 70.50 6,688,400 70.50 22.93
02-10-04 73.15 73.15 70.40 6,394,800 70.90 23.06
02-10-03 71.95 73.38 71.45 7,078,600 72.34 23.52
02-10-02 71.75 73.82 70.86 6,481,400 71.60 23.28
02-10-01 69.85 72.63 69.65 7,258,600 72.11 23.45
02-09-30 70.97 70.97 68.20 8,700,600 69.25 22.52
02-09-27 72.81 73.57 70.46 5,372,200 70.97 23.08
02-09-26 71.15 73.25 71.11 6,125,800 73.20 23.80
Date Open High Low Vol Cls adjCls
02-09-25 68.71 70.30 68.30 5,627,400 70.17 22.82
02-09-24 69.35 69.66 68.52 5,894,600 68.70 22.34
02-09-23 70.05 70.80 68.98 5,092,200 69.69 22.66
02-09-20 70.70 71.00 70.01 7,808,400 70.55 22.94
02-09-19 70.70 71.65 69.82 4,080,000 69.93 22.74
02-09-18 71.36 72.29 70.30 4,400,000 71.24 23.17
02-09-17 73.75 73.75 70.90 6,448,200 71.37 23.21
02-09-16 73.00 74.11 72.60 4,201,200 74.00 24.06
02-09-13 72.00 73.39 71.76 4,397,800 73.19 23.80
Date Open High Low Vol Cls adjCls
02-09-12 74.20 74.44 72.80 6,042,200 73.12 23.78
02-09-11 76.50 76.50 74.10 3,897,000 74.38 24.19
02-09-10 74.25 75.50 74.20 4,795,000 75.37 24.51
02-09-09 74.60 74.68 73.59 4,881,400 74.00 24.06
02-09-06 74.25 75.25 73.59 4,463,200 74.70 24.29
02-09-05 72.78 73.45 71.92 5,004,000 73.19 23.80
02-09-04 73.00 73.66 70.20 7,685,800 73.48 23.89
02-09-03 75.25 75.29 72.15 7,946,400 72.40 23.54
02-08-30 75.30 77.46 75.30 4,080,200 76.63 24.92
Date Open High Low Vol Cls adjCls
02-08-29 76.25 76.75 75.27 5,490,200 76.07 24.74
02-08-28 77.25 77.45 76.11 6,217,800 77.00 25.04
02-08-27 79.32 80.00 77.95 5,061,600 78.10 25.40
02-08-26 78.05 79.45 77.50 5,054,600 79.07 25.71
02-08-23 78.03 78.93 77.46 4,398,200 78.43 25.50
02-08-22 77.10 79.01 76.77 4,723,000 78.72 25.60
02-08-21 75.60 77.17 74.85 6,321,200 76.85 24.99
02-08-20 75.95 76.54 74.03 7,337,400 75.35 24.50
02-08-19 76.42 77.50 75.96 5,471,400 76.87 25.00
Date Open High Low Vol Cls adjCls
02-08-16 76.90 77.35 76.45 4,560,800 76.92 25.01
02-08-15 77.25 78.55 77.00 6,047,400 77.85 25.32
02-08-14 75.95 77.55 75.01 6,534,400 77.40 24.94
02-08-13 75.04 76.55 74.38 5,728,800 75.30 24.26
02-08-12 74.75 75.58 73.71 4,231,200 75.05 24.18
02-08-09 74.00 75.90 72.95 5,123,200 75.55 24.35
02-08-08 72.80 74.69 72.42 6,028,000 74.56 24.03
02-08-07 71.45 72.40 70.15 4,804,800 71.95 23.19
02-08-06 69.10 71.75 68.86 6,591,200 70.57 22.74
Date Open High Low Vol Cls adjCls
02-08-05 70.80 71.85 67.60 6,438,000 68.06 21.93
02-08-02 71.00 71.90 69.87 7,381,600 70.80 22.81
02-08-01 73.75 74.10 69.95 10,043,000 70.55 22.73
02-07-31 72.50 75.00 71.80 13,196,000 75.00 24.17
02-07-30 73.00 73.75 71.53 11,315,400 73.00 23.52
02-07-29 72.00 74.44 71.51 7,543,600 74.38 23.97
02-07-26 69.95 70.84 68.84 6,236,600 70.81 22.82
02-07-25 69.65 70.55 68.35 9,921,600 69.70 22.46
02-07-24 66.95 70.95 65.64 15,552,600 70.60 22.75
Date Open High Low Vol Cls adjCls
02-07-23 69.75 70.61 66.77 13,961,600 66.96 21.58
02-07-22 73.70 74.90 69.00 12,821,800 69.52 22.40
02-07-19 78.10 78.46 73.00 12,278,400 74.50 24.01
02-07-18 80.50 81.10 78.53 5,970,800 78.70 25.36
02-07-17 80.55 81.70 79.75 7,063,600 80.30 25.88
02-07-16 79.75 80.89 78.21 8,582,800 79.38 25.58
02-07-15 82.15 82.30 77.11 10,394,400 80.75 26.02
02-07-12 83.00 83.35 81.69 8,075,200 82.80 26.68
02-07-11 84.88 85.45 82.50 9,164,600 82.65 26.63
Date Open High Low Vol Cls adjCls
02-07-10 87.40 87.43 84.25 7,150,600 84.87 27.35
02-07-09 87.85 87.94 86.35 3,996,000 86.95 28.02
02-07-08 87.60 88.10 86.77 4,338,800 88.08 28.38
02-07-05 87.60 87.90 86.50 3,574,600 87.90 28.33
02-07-03 87.75 88.29 86.15 5,273,800 86.70 27.94
02-07-02 88.60 88.93 87.20 5,273,400 87.80 28.29
02-07-01 88.50 88.77 87.76 5,722,400 88.60 28.55
02-06-28 88.00 88.75 87.60 6,140,000 88.50 28.52
02-06-27 86.25 87.77 86.05 4,627,400 87.63 28.24
Date Open High Low Vol Cls adjCls
02-06-26 85.50 86.75 85.00 7,006,200 86.25 27.79
02-06-25 88.45 88.50 85.80 5,806,400 86.00 27.71
02-06-24 88.15 88.25 86.80 5,817,000 87.23 28.11
02-06-21 86.25 87.97 86.25 7,010,200 87.65 28.24
02-06-20 87.70 88.55 87.30 5,780,400 87.33 28.14
02-06-19 88.20 88.65 86.60 6,010,200 86.60 27.91
02-06-18 88.15 88.70 87.85 4,181,800 88.43 28.50
02-06-17 87.50 88.75 86.75 4,808,800 88.70 28.58
02-06-14 86.75 87.00 85.55 4,993,000 86.77 27.96
Date Open High Low Vol Cls adjCls
02-06-13 86.75 88.15 86.31 3,834,200 86.90 28.00
02-06-12 86.75 87.35 86.04 5,183,600 86.75 27.95
02-06-11 86.90 87.06 85.97 3,791,000 86.40 27.84
02-06-10 87.10 87.23 85.85 4,451,200 86.35 27.83
02-06-07 85.97 87.40 85.86 4,861,000 87.25 28.12
02-06-06 87.85 88.19 85.58 4,786,000 85.96 27.70
02-06-05 86.80 87.15 85.70 5,292,400 87.15 28.08
02-06-04 86.52 87.30 85.92 3,868,600 86.80 27.97
02-06-03 87.95 87.95 86.51 4,208,400 86.52 27.88
Date Open High Low Vol Cls adjCls
02-05-31 87.10 89.20 87.10 4,751,000 87.25 28.12
02-05-30 87.13 88.00 86.50 4,474,400 86.80 27.97
02-05-29 88.00 88.40 87.42 3,940,000 87.90 28.33
02-05-28 89.15 89.18 87.90 3,501,400 88.08 28.38
02-05-24 89.61 89.85 88.23 3,217,400 89.10 28.71
02-05-23 89.02 89.85 88.11 3,743,800 89.60 28.87
02-05-22 87.85 89.15 87.35 4,409,000 89.02 28.69
02-05-21 88.75 90.00 87.83 5,500,400 87.83 28.30
02-05-20 88.55 89.25 88.05 4,624,400 88.75 28.60
Date Open High Low Vol Cls adjCls
02-05-17 88.50 89.39 88.29 3,907,600 89.15 28.73
02-05-16 88.20 89.47 88.20 4,338,000 89.00 28.68
02-05-15 88.25 89.05 88.05 5,305,200 88.05 28.37
02-05-14 90.40 90.50 89.69 5,631,000 89.90 28.74
02-05-13 87.25 90.49 87.08 5,028,400 90.10 28.81
02-05-10 88.87 88.90 87.77 4,785,000 87.95 28.12
02-05-09 88.25 88.80 87.75 5,379,200 88.27 28.22
02-05-08 88.20 89.05 86.84 7,141,800 89.05 28.47
02-05-07 87.30 88.40 86.89 3,852,000 87.67 28.03
Date Open High Low Vol Cls adjCls
02-05-06 88.90 88.90 86.95 4,834,600 87.00 27.82
02-05-03 89.20 90.10 89.04 6,363,600 89.51 28.62
02-05-02 88.00 88.87 87.12 4,992,800 88.87 28.41
02-05-01 86.72 88.20 86.45 5,293,800 87.99 28.13
02-04-30 87.10 87.63 86.69 3,991,000 86.71 27.72
02-04-29 85.02 86.82 84.70 5,654,600 85.86 27.45
02-04-26 85.91 86.35 84.00 7,546,600 84.60 27.05
02-04-25 85.70 86.75 85.30 5,362,200 85.90 27.47
02-04-24 85.65 86.20 84.97 4,352,400 85.00 27.18
Date Open High Low Vol Cls adjCls
02-04-23 85.50 86.98 85.16 5,375,400 86.98 27.81
02-04-22 87.65 88.13 86.12 3,913,200 86.65 27.70
02-04-19 86.75 88.00 86.50 4,476,400 88.00 28.14
02-04-18 87.80 87.98 86.24 3,863,400 87.50 27.98
02-04-17 87.20 87.85 86.13 3,767,600 86.96 27.80
02-04-16 85.95 87.15 85.72 3,986,200 86.60 27.69
02-04-15 85.40 86.20 85.24 4,941,800 85.30 27.27
02-04-12 85.55 85.70 83.55 8,008,800 84.10 26.89
02-04-11 87.60 88.05 86.45 3,891,000 86.45 27.64
Date Open High Low Vol Cls adjCls
02-04-10 86.95 88.06 86.90 3,964,000 87.60 28.01
02-04-09 88.20 88.40 86.76 4,007,200 87.29 27.91
02-04-08 87.84 88.95 87.41 5,352,200 88.40 28.26
02-04-05 87.90 87.99 86.75 4,375,200 87.14 27.86
02-04-04 89.90 89.98 87.29 4,851,800 87.79 28.07
02-04-03 90.37 90.40 89.47 5,820,800 90.00 28.78
02-04-02 89.71 91.04 89.71 4,462,000 90.86 29.05
02-04-01 89.97 90.69 89.70 3,871,600 89.70 28.68
02-03-28 90.25 91.19 90.00 4,135,400 90.27 28.86
Date Open High Low Vol Cls adjCls
02-03-27 89.65 90.94 89.58 4,795,800 90.50 28.94
02-03-26 88.90 89.53 88.65 4,113,000 89.00 28.46
02-03-25 89.11 89.49 88.40 3,326,000 88.40 28.26
02-03-22 90.00 91.00 89.00 4,029,200 89.11 28.49
02-03-21 89.85 90.73 89.50 3,883,800 90.38 28.90
02-03-20 89.86 90.79 89.70 4,265,400 89.80 28.71
02-03-19 90.79 91.60 90.66 4,550,000 90.70 29.00
02-03-18 90.19 90.67 89.70 4,389,600 90.36 28.89
02-03-15 89.64 90.40 89.55 6,698,800 89.80 28.71
Date Open High Low Vol Cls adjCls
02-03-14 89.42 89.80 89.24 4,563,600 89.50 28.62
02-03-13 89.85 90.00 89.16 6,301,800 89.42 28.59
02-03-12 89.10 89.79 88.90 5,961,400 89.62 28.65
02-03-11 88.70 89.70 88.40 5,603,400 89.10 28.49
02-03-08 88.98 88.98 87.51 7,562,800 87.65 28.02
02-03-07 88.25 88.85 87.25 6,280,000 88.63 28.34
02-03-06 85.70 88.04 85.70 5,463,800 87.90 28.10
02-03-05 86.18 86.81 85.50 3,876,600 86.25 27.58
02-03-04 85.52 86.24 84.91 4,622,600 86.18 27.55
Date Open High Low Vol Cls adjCls
02-03-01 84.44 85.50 84.20 5,683,600 85.50 27.34
02-02-28 85.00 85.40 84.28 5,236,600 84.44 27.00
02-02-27 83.93 85.10 83.90 5,399,400 85.00 27.18
02-02-26 84.40 84.75 83.76 4,100,200 84.18 26.92
02-02-25 83.50 84.74 83.01 6,014,400 83.90 26.83
02-02-22 82.20 83.75 82.15 6,444,600 83.70 26.76
02-02-21 82.10 83.40 82.00 5,117,400 82.11 26.25
02-02-20 81.49 81.75 80.80 4,703,800 81.75 26.14
02-02-19 81.90 82.30 81.11 4,331,400 81.65 26.11
Date Open High Low Vol Cls adjCls
02-02-15 82.80 83.15 82.15 5,146,800 82.35 26.33
02-02-14 82.50 83.24 82.09 6,171,800 82.50 26.38
02-02-13 82.25 82.70 81.55 4,955,800 82.45 26.36
02-02-12 82.82 83.21 82.30 5,228,600 82.39 26.12
02-02-11 81.05 83.25 80.80 4,952,200 82.95 26.30
02-02-08 81.90 82.20 81.37 4,865,800 81.85 25.95
02-02-07 82.60 82.96 81.75 6,443,800 81.75 25.92
02-02-06 82.49 83.55 82.30 5,351,000 83.20 26.38
02-02-05 83.05 83.80 82.11 6,604,400 82.36 26.11
Date Open High Low Vol Cls adjCls
02-02-04 84.85 85.24 83.80 4,149,200 83.92 26.60
02-02-01 83.40 85.60 83.40 6,272,000 85.37 27.06
02-01-31 83.00 83.99 82.96 6,926,400 83.80 26.57
02-01-30 82.50 83.33 81.10 14,362,400 83.10 26.34
02-01-29 87.75 87.76 84.65 12,283,800 85.17 27.00
02-01-28 89.18 89.18 88.48 4,752,400 88.87 28.17
02-01-25 88.50 89.02 88.25 3,622,400 88.56 28.07
02-01-24 87.80 88.57 87.77 3,894,400 88.10 27.93
02-01-23 87.13 88.56 87.11 5,082,000 87.75 27.82
Date Open High Low Vol Cls adjCls
02-01-22 87.40 87.64 86.11 3,909,800 86.73 27.49
02-01-18 87.20 87.75 86.80 4,183,600 86.80 27.52
02-01-17 87.94 88.12 87.00 3,384,800 87.40 27.71
02-01-16 88.30 88.48 87.45 4,128,000 87.46 27.73
02-01-15 88.25 89.20 88.00 5,563,800 89.20 28.28
02-01-14 87.42 87.74 86.71 5,301,000 87.39 27.70
02-01-11 88.90 88.95 87.25 5,055,400 87.41 27.71
02-01-10 88.52 89.34 88.20 4,527,000 88.95 28.20
02-01-09 89.30 90.50 88.50 5,963,400 89.11 28.25
Date Open High Low Vol Cls adjCls
02-01-08 90.00 90.49 88.50 4,937,800 90.05 28.55
02-01-07 89.44 90.00 89.30 4,656,400 89.72 28.44
02-01-04 89.63 90.10 89.29 4,879,000 89.30 28.31
02-01-03 89.30 89.97 88.95 3,480,800 89.50 28.37
02-01-02 89.61 89.61 87.91 5,018,200 89.48 28.37
01-12-31 90.00 90.70 89.33 5,061,000 89.61 28.41
01-12-28 91.00 91.05 89.84 4,088,800 90.44 28.67
01-12-27 89.45 90.67 89.03 4,841,200 90.31 28.63
01-12-26 89.15 90.67 88.95 3,932,200 89.20 28.28
Date Open High Low Vol Cls adjCls
01-12-24 88.60 89.23 88.51 2,038,400 88.55 28.07
01-12-21 87.95 88.89 87.90 7,552,200 88.60 28.09
01-12-20 88.25 88.30 87.10 4,141,800 87.40 27.71
01-12-19 86.00 87.69 85.97 6,399,800 87.50 27.74
01-12-18 85.28 86.39 85.25 4,466,200 86.25 27.34
01-12-17 84.25 85.68 83.58 6,345,000 85.64 27.15
01-12-14 84.40 84.90 83.80 6,751,400 84.00 26.63
01-12-13 85.60 85.95 83.78 6,186,200 84.25 26.71
01-12-12 86.00 86.00 85.02 5,348,000 85.60 27.14
Date Open High Low Vol Cls adjCls
01-12-11 86.13 87.00 85.03 4,204,200 85.10 26.98
01-12-10 86.89 87.40 85.90 4,436,200 86.13 27.30
01-12-07 85.97 87.60 85.42 4,118,400 87.23 27.65
01-12-06 88.00 88.00 85.63 4,667,800 85.98 27.26
01-12-05 87.50 87.98 87.15 6,313,000 87.50 27.74
01-12-04 86.45 86.90 85.58 5,662,000 86.83 27.53
01-12-03 85.02 86.91 84.36 5,731,400 86.45 27.41
01-11-30 85.40 85.95 84.52 4,459,200 85.01 26.95
01-11-29 85.00 85.68 84.38 3,293,000 85.45 27.09
Date Open High Low Vol Cls adjCls
01-11-28 85.05 85.90 84.55 5,035,000 84.55 26.80
01-11-27 84.70 86.00 84.35 5,662,400 85.62 27.14
01-11-26 85.15 85.60 84.10 5,234,600 85.20 27.01
01-11-23 84.60 86.85 84.25 2,781,600 86.58 27.45
01-11-21 87.50 87.73 85.45 6,153,400 86.08 27.29
01-11-20 84.50 86.85 84.30 8,325,600 86.53 27.43
01-11-19 83.45 83.60 82.00 7,657,600 82.91 26.28
01-11-16 83.80 84.15 82.70 10,877,600 83.45 26.46
01-11-15 84.75 84.76 82.50 12,166,400 83.80 26.57
Date Open High Low Vol Cls adjCls
01-11-14 88.45 89.00 86.30 8,151,400 86.62 27.46
01-11-13 89.65 90.22 87.65 6,896,000 90.17 28.36
01-11-12 88.90 89.60 88.00 4,566,000 89.23 28.07
01-11-09 88.75 89.70 88.45 5,561,600 89.49 28.15
01-11-08 87.75 88.10 86.95 6,541,600 87.59 27.55
01-11-07 86.80 87.53 85.90 6,459,600 87.28 27.45
01-11-06 86.70 87.11 85.86 6,992,800 86.80 27.30
01-11-05 87.95 88.35 87.10 5,289,600 87.11 27.40
01-11-02 89.15 89.16 87.45 5,329,200 87.45 27.51
Date Open High Low Vol Cls adjCls
01-11-01 88.55 90.00 88.07 5,410,400 89.86 28.27
01-10-31 88.80 89.99 88.06 7,689,000 88.55 27.85
01-10-30 89.01 89.60 87.40 7,090,200 89.00 28.00
01-10-29 89.20 89.49 88.25 6,144,400 89.01 28.00
01-10-26 87.90 89.00 87.33 6,564,600 88.93 27.97
01-10-25 85.35 87.90 85.25 6,297,000 87.90 27.65
01-10-24 86.85 87.15 85.50 5,152,200 86.91 27.34
01-10-23 88.55 89.35 86.12 6,375,600 86.60 27.24
01-10-22 86.90 88.75 86.02 4,987,800 88.75 27.92
Date Open High Low Vol Cls adjCls
01-10-19 85.55 87.49 84.80 6,220,400 86.74 27.28
01-10-18 88.15 88.30 85.68 6,331,800 86.03 27.06
01-10-17 89.70 90.15 88.52 4,391,600 89.10 28.03
01-10-16 88.45 89.40 87.30 5,857,600 89.15 28.04
01-10-15 90.50 90.55 87.60 7,012,200 88.45 27.82
01-10-12 92.45 92.80 90.15 11,492,400 91.00 28.62
01-10-11 93.20 93.50 91.96 10,826,600 93.28 29.34
01-10-10 90.90 93.77 90.89 9,967,800 93.45 29.40
01-10-09 89.75 91.50 88.25 11,114,600 90.89 28.59
Date Open High Low Vol Cls adjCls
01-10-08 88.45 90.00 87.77 5,462,000 88.95 27.98
01-10-05 87.80 88.77 86.85 7,237,800 88.44 27.82
01-10-04 85.42 88.00 85.42 6,275,200 87.11 27.40
01-10-03 85.51 85.76 84.00 6,913,400 85.41 26.87
01-10-02 82.60 85.65 82.25 7,214,200 85.50 26.89
01-10-01 83.85 83.86 82.08 6,330,600 83.70 26.33
01-09-28 83.25 84.75 82.65 8,121,600 84.75 26.66
01-09-27 79.15 83.50 78.76 11,456,000 83.50 26.27
01-09-26 80.10 80.49 78.60 9,604,800 78.77 24.78
Date Open High Low Vol Cls adjCls
01-09-25 81.00 81.08 79.01 9,790,600 79.70 25.07
01-09-24 84.01 84.55 80.57 9,300,400 81.10 25.51
01-09-21 83.70 84.28 81.00 9,363,000 84.01 26.43
01-09-20 84.25 84.90 83.21 7,111,000 83.70 26.33
01-09-19 87.76 87.77 82.90 9,064,200 84.90 26.71
01-09-18 90.10 90.20 87.62 8,250,200 87.76 27.61
01-09-17 92.50 92.50 90.21 10,121,600 90.22 28.38
01-09-10 92.35 92.40 91.55 6,084,400 91.70 28.84
01-09-07 91.76 93.31 91.35 9,550,600 92.40 29.06
Date Open High Low Vol Cls adjCls
01-09-06 91.30 92.00 91.05 5,801,400 91.75 28.86
01-09-05 91.60 91.60 90.80 5,466,800 91.40 28.75
01-09-04 91.10 92.28 91.10 5,547,600 91.35 28.73
01-08-31 90.60 91.05 90.19 3,368,000 90.75 28.55
01-08-30 91.76 92.30 89.96 6,140,600 90.47 28.46
01-08-29 91.62 92.45 91.60 5,262,200 91.76 28.86
01-08-28 92.10 92.10 91.10 2,805,600 91.12 28.66
01-08-27 93.10 93.61 92.10 2,658,800 92.10 28.97
01-08-24 92.28 93.20 92.03 2,957,000 92.80 29.19
Date Open High Low Vol Cls adjCls
01-08-23 91.95 92.89 91.85 3,254,800 92.28 29.03
01-08-22 91.15 93.15 91.03 8,601,400 91.95 28.92
01-08-21 91.97 91.97 90.40 4,716,600 90.46 28.45
01-08-20 92.05 92.28 90.95 4,832,400 91.34 28.73
01-08-17 92.90 93.03 91.75 4,083,800 92.01 28.94
01-08-16 93.03 93.20 92.20 5,532,400 93.05 29.27
01-08-15 92.45 93.35 92.12 5,107,600 93.01 29.26
01-08-14 91.70 92.25 91.60 4,828,800 92.24 28.81
01-08-13 91.80 92.42 91.55 5,167,800 91.70 28.64
Date Open High Low Vol Cls adjCls
01-08-10 91.25 92.44 91.20 6,367,200 91.75 28.66
01-08-09 89.95 90.74 89.40 4,531,600 90.59 28.29
01-08-08 91.40 91.80 89.99 4,224,800 90.01 28.11
01-08-07 90.64 91.61 90.64 5,191,800 91.13 28.46
01-08-06 90.45 91.05 90.22 2,744,000 90.39 28.23
01-08-03 90.80 91.09 89.75 3,216,400 90.68 28.32
01-08-02 91.37 91.48 90.64 4,629,400 91.05 28.44
01-08-01 91.55 92.13 90.72 5,517,400 91.17 28.48
01-07-31 91.60 92.46 90.97 5,999,400 91.39 28.54
Date Open High Low Vol Cls adjCls
01-07-30 91.40 91.87 90.30 3,749,600 91.53 28.59
01-07-27 90.45 91.19 89.07 3,295,000 91.10 28.45
01-07-26 89.17 90.20 88.45 5,878,600 90.05 28.13
01-07-25 86.45 89.25 86.25 8,738,000 89.17 27.85
01-07-24 86.90 87.29 84.75 4,308,800 85.18 26.61
01-07-23 89.10 89.21 87.00 4,117,600 87.64 27.37
01-07-20 87.30 89.43 87.30 6,321,800 88.95 27.78
01-07-19 87.25 87.60 86.53 5,084,200 87.15 27.22
01-07-18 86.05 86.88 85.10 5,513,400 86.80 27.11
Date Open High Low Vol Cls adjCls
01-07-17 87.70 88.20 86.37 4,823,200 86.85 27.13
01-07-16 89.50 90.19 87.19 3,769,600 87.65 27.38
01-07-13 89.06 90.25 88.48 4,373,200 89.40 27.92
01-07-12 88.00 89.10 87.05 5,330,800 89.06 27.82
01-07-11 89.00 89.00 87.06 4,930,600 87.67 27.38
01-07-10 90.00 90.75 88.75 5,289,000 89.40 27.92
01-07-09 91.00 91.00 89.26 5,091,000 90.04 28.12
01-07-06 91.95 91.95 90.10 5,111,000 91.00 28.42
01-07-05 90.39 92.54 90.39 5,943,000 91.32 28.52
Date Open High Low Vol Cls adjCls
01-07-03 90.31 90.42 89.87 3,177,200 90.39 28.23
01-07-02 90.49 90.49 89.45 5,568,800 90.31 28.21
01-06-29 89.48 90.88 88.40 5,919,000 90.50 28.27
01-06-28 91.00 91.00 87.94 8,469,400 88.74 27.72
01-06-27 93.86 93.98 91.30 5,376,400 91.40 28.55
01-06-26 94.70 95.35 94.05 4,895,800 94.70 29.58
01-06-25 94.95 95.35 94.12 3,957,600 94.95 29.66
01-06-22 94.10 94.89 92.59 5,513,600 94.74 29.59
01-06-21 94.47 94.55 92.35 7,991,200 93.46 29.19
Date Open High Low Vol Cls adjCls
01-06-20 95.00 96.30 94.43 4,553,400 94.47 29.51
01-06-19 95.71 95.95 94.96 3,441,000 95.50 29.83
01-06-18 96.69 96.85 95.60 3,701,000 95.70 29.89
01-06-15 95.01 97.05 95.01 5,008,600 96.69 30.20
01-06-14 96.95 96.95 95.58 3,096,400 95.66 29.88
01-06-13 98.00 98.40 97.02 4,214,400 97.15 30.34
01-06-12 97.50 98.00 97.00 3,928,000 97.59 30.48
01-06-11 97.00 97.90 96.75 4,930,800 97.50 30.45
01-06-08 96.49 96.49 95.70 3,163,000 96.44 30.12
Date Open High Low Vol Cls adjCls
01-06-07 96.15 97.01 95.84 5,264,000 96.01 29.99
01-06-06 96.55 96.75 95.91 6,277,600 96.16 30.03
01-06-05 97.78 98.05 97.32 5,557,000 97.70 30.52
01-06-04 96.95 98.06 96.95 4,290,000 98.03 30.62
01-06-01 96.50 96.80 95.70 3,514,600 96.38 30.10
01-05-31 95.00 96.36 95.00 4,903,400 96.05 30.00
01-05-30 95.99 96.00 94.95 4,140,600 95.84 29.93
01-05-29 96.00 96.79 95.55 5,590,800 95.55 29.84
01-05-25 94.95 95.18 94.10 5,267,400 94.18 29.42
Date Open High Low Vol Cls adjCls
01-05-24 94.70 94.71 93.60 2,863,200 94.30 29.45
01-05-23 95.32 95.50 94.06 3,562,600 94.18 29.42
01-05-22 97.00 97.01 95.07 3,929,400 95.07 29.69
01-05-21 98.00 98.49 96.25 4,344,200 97.14 30.34
01-05-18 96.10 97.75 96.04 4,499,200 97.57 30.47
01-05-17 95.25 95.99 94.58 3,347,400 95.66 29.88
01-05-16 94.75 95.86 94.56 4,281,000 95.25 29.75
01-05-15 95.35 95.50 94.25 4,923,400 95.40 29.59
01-05-14 94.02 95.16 93.90 4,496,600 94.40 29.28
Date Open High Low Vol Cls adjCls
01-05-11 95.20 95.21 93.60 3,083,000 94.02 29.17
01-05-10 95.42 95.90 94.56 4,027,400 95.21 29.54
01-05-09 94.38 95.43 94.04 3,297,200 95.43 29.60
01-05-08 93.30 94.48 92.75 3,768,200 93.80 29.10
01-05-07 93.98 94.30 92.67 3,188,600 94.20 29.22
01-05-04 92.10 93.60 91.75 4,572,800 93.35 28.96
01-05-03 91.75 92.00 90.67 6,340,200 91.70 28.45
01-05-02 94.47 95.47 91.70 7,004,800 92.00 28.54
01-05-01 95.71 96.60 95.38 5,795,800 96.45 29.92
Date Open High Low Vol Cls adjCls
01-04-30 97.49 97.80 96.20 4,541,200 96.56 29.95
01-04-27 97.86 97.90 96.80 6,143,800 97.49 30.24
01-04-26 95.75 97.94 95.60 10,751,600 97.86 30.36
01-04-25 94.76 95.46 93.77 5,224,800 95.32 29.57
01-04-24 94.85 95.00 93.57 5,287,200 94.30 29.25
01-04-23 93.90 94.88 93.70 4,328,600 94.71 29.38
01-04-20 92.75 93.40 92.35 4,349,400 93.25 28.93
01-04-19 92.76 93.18 91.69 4,761,400 92.75 28.77
01-04-18 92.45 93.95 91.32 6,590,800 93.46 28.99
Date Open High Low Vol Cls adjCls
01-04-17 93.60 93.61 92.27 4,591,600 93.25 28.93
01-04-16 92.00 93.80 91.70 3,695,000 93.80 29.10
01-04-12 90.80 91.80 90.13 3,530,000 91.80 28.48
01-04-11 91.80 91.80 90.18 5,068,800 90.80 28.17
01-04-10 91.90 92.95 91.90 5,972,000 92.80 28.79
01-04-09 89.75 91.50 89.75 4,455,000 91.50 28.38
01-04-06 88.50 89.50 87.81 4,428,400 89.22 27.68
01-04-05 88.70 89.90 88.07 4,891,800 89.68 27.82
01-04-04 86.00 87.95 86.00 5,048,400 87.70 27.21
Date Open High Low Vol Cls adjCls
01-04-03 86.62 86.98 84.59 5,366,200 86.00 26.68
01-04-02 87.80 88.10 86.12 5,444,400 86.87 26.95
01-03-30 87.12 88.67 86.75 3,907,000 87.80 27.24
01-03-29 85.80 86.44 85.33 3,887,800 86.42 26.81
01-03-28 86.46 87.16 85.75 3,563,000 86.60 26.86
01-03-27 87.25 88.22 86.95 5,296,600 87.83 27.25
01-03-26 87.80 88.17 86.42 3,789,800 86.44 26.81
01-03-23 86.70 88.00 85.80 7,401,600 86.70 26.90
01-03-22 89.50 90.00 85.35 9,461,800 87.50 27.14
Date Open High Low Vol Cls adjCls
01-03-21 90.09 90.55 88.81 5,890,400 89.68 27.82
01-03-20 89.40 91.25 88.81 5,971,200 90.63 28.11
01-03-19 88.10 89.90 88.00 5,335,800 89.06 27.63
01-03-16 87.60 88.60 87.18 7,003,000 87.50 27.14
01-03-15 89.53 89.76 87.63 4,381,200 88.70 27.52
01-03-14 89.15 90.05 88.85 4,671,800 89.53 27.77
01-03-13 92.08 92.08 90.10 5,286,600 90.62 28.11
01-03-12 92.74 92.79 91.83 4,479,600 92.11 28.57
01-03-09 92.95 93.45 92.09 3,767,800 92.78 28.78
Date Open High Low Vol Cls adjCls
01-03-08 91.39 93.00 90.89 5,803,000 92.95 28.83
01-03-07 91.00 91.76 90.82 4,273,400 91.38 28.35
01-03-06 90.39 90.99 90.05 6,489,800 90.45 28.06
01-03-05 88.75 90.72 88.75 6,764,600 90.38 28.04
01-03-02 87.00 88.50 86.60 5,213,800 88.45 27.44
01-03-01 85.66 87.10 85.66 5,236,000 86.84 26.94
01-02-28 85.91 86.25 85.31 4,308,800 85.66 26.57
01-02-27 84.60 86.14 84.59 4,672,200 85.70 26.59
01-02-26 84.00 85.25 83.60 4,188,800 84.56 26.23
Date Open High Low Vol Cls adjCls
01-02-23 86.08 86.29 84.14 3,910,600 84.46 26.20
01-02-22 86.40 86.88 85.94 4,092,400 86.08 26.70
01-02-21 86.50 87.22 85.71 5,134,600 85.93 26.66
01-02-20 86.30 87.09 86.07 3,801,000 86.50 26.83
01-02-16 86.05 87.49 85.55 5,898,200 86.55 26.85
01-02-15 85.00 85.48 84.70 4,665,400 85.40 26.49
01-02-14 86.29 86.70 85.34 5,079,000 85.85 26.63
01-02-13 85.64 86.00 84.75 3,622,400 86.00 26.48
01-02-12 86.00 86.69 84.75 4,442,600 86.53 26.64
Date Open High Low Vol Cls adjCls
01-02-09 85.11 86.56 85.10 4,152,800 85.89 26.44
01-02-08 83.36 84.70 83.13 3,951,400 84.26 25.94
01-02-07 84.32 84.45 83.06 4,463,600 83.35 25.66
01-02-06 83.05 85.30 82.61 6,619,000 84.69 26.07
01-02-05 82.80 83.60 82.55 3,338,200 82.57 25.42
01-02-02 83.27 83.58 82.01 2,958,000 82.42 25.37
01-02-01 83.28 83.28 81.56 2,901,000 83.27 25.64
01-01-31 82.60 83.28 81.90 3,285,200 83.28 25.64
01-01-30 81.35 82.10 81.00 2,629,600 81.86 25.20
Date Open High Low Vol Cls adjCls
01-01-29 81.62 81.81 80.91 3,165,000 81.50 25.09
01-01-26 83.19 83.50 82.00 4,139,800 82.63 25.44
01-01-25 80.13 83.31 80.13 8,396,200 83.19 25.61
01-01-24 80.19 80.25 79.00 3,268,000 79.88 24.59
01-01-23 79.69 80.19 78.75 4,825,600 79.56 24.49
01-01-22 78.75 79.94 78.69 4,818,800 79.63 24.51
01-01-19 78.81 80.00 78.44 4,766,800 79.31 24.42
01-01-18 80.00 80.56 79.31 5,045,000 79.44 24.46
01-01-17 80.38 80.94 79.38 5,570,600 80.25 24.71
Date Open High Low Vol Cls adjCls
01-01-16 80.88 81.00 79.50 5,990,400 81.00 24.94
01-01-12 81.50 81.50 79.63 5,148,400 80.94 24.92
01-01-11 81.13 81.63 80.50 5,133,200 81.44 25.07
01-01-10 80.25 80.31 79.69 4,376,200 80.13 24.67
01-01-09 81.31 81.44 79.63 3,825,200 80.25 24.71
01-01-08 81.50 82.38 81.06 3,288,000 81.31 25.03
01-01-05 80.88 82.31 80.56 3,438,200 81.50 25.09
01-01-04 81.75 82.00 80.06 5,514,600 80.88 24.90
01-01-03 85.00 85.44 81.88 5,330,000 82.63 25.44
Date Open High Low Vol Cls adjCls
01-01-02 85.19 86.94 84.94 3,957,200 85.94 26.46
00-12-29 85.88 86.94 84.44 3,377,200 84.44 26.00
00-12-28 84.88 86.13 83.81 5,321,200 85.75 26.40
00-12-27 83.25 83.56 82.19 2,612,600 83.06 25.57
00-12-26 81.63 83.00 81.00 4,361,200 82.81 25.50
00-12-22 78.94 80.75 78.44 3,058,600 80.63 24.82
00-12-21 79.19 79.38 78.19 4,231,600 78.38 24.13
00-12-20 80.06 80.13 78.19 4,622,200 78.44 24.15
00-12-19 80.56 82.44 80.56 4,275,200 81.06 24.96
Date Open High Low Vol Cls adjCls
00-12-18 78.88 81.50 78.69 5,606,400 80.75 24.86
00-12-15 79.75 80.38 78.25 8,036,200 78.25 24.09
00-12-14 81.50 81.69 78.56 4,928,400 79.06 24.34
00-12-13 81.56 82.81 81.56 3,157,200 82.25 25.32
00-12-12 82.13 82.44 81.56 2,651,000 81.81 25.19
00-12-11 81.38 82.19 80.56 4,312,000 81.50 25.09
00-12-08 80.31 81.56 79.38 3,028,000 81.31 25.03
00-12-07 81.06 81.81 80.56 2,632,600 80.69 24.84
00-12-06 82.00 82.25 80.06 3,853,000 80.50 24.78
Date Open High Low Vol Cls adjCls
00-12-05 84.50 84.50 81.69 3,139,800 81.81 25.19
00-12-04 82.38 83.81 82.25 3,926,200 83.00 25.55
00-12-01 82.44 83.00 81.81 3,436,000 82.63 25.44
00-11-30 82.69 83.06 80.50 4,079,800 81.88 25.21
00-11-29 85.81 85.94 82.06 5,351,400 82.13 25.28
00-11-28 85.75 86.00 85.06 5,185,400 85.81 26.42
00-11-27 85.13 85.13 84.00 2,285,800 84.88 26.13
00-11-24 84.94 84.94 84.00 1,067,000 84.31 25.96
00-11-22 85.00 85.06 84.31 2,481,000 84.81 26.11
Date Open High Low Vol Cls adjCls
00-11-21 83.75 85.44 83.38 2,951,000 85.00 26.17
00-11-20 84.31 84.75 83.63 1,881,600 83.69 25.76
00-11-17 83.25 83.81 82.75 2,014,400 83.75 25.78
00-11-16 83.69 84.25 83.06 1,992,400 83.88 25.82
00-11-15 84.31 84.94 83.56 2,583,600 83.94 25.84
00-11-14 83.19 84.81 83.19 3,050,400 84.25 25.74
00-11-13 85.06 85.31 82.63 2,828,400 83.13 25.39
00-11-10 83.44 84.75 83.44 3,871,200 84.13 25.70
00-11-09 83.38 84.13 82.75 2,874,400 83.38 25.47
Date Open High Low Vol Cls adjCls
00-11-08 82.50 83.31 82.50 2,349,200 83.00 25.36
00-11-07 82.56 83.44 81.50 3,348,800 82.06 25.07
00-11-06 80.94 82.81 80.56 3,492,800 82.56 25.22
00-11-03 81.19 81.94 80.31 4,187,800 81.06 24.76
00-11-02 82.88 82.88 80.50 4,447,000 80.50 24.59
00-11-01 82.75 84.13 82.56 3,368,200 82.81 25.30
00-10-31 81.63 82.56 80.56 3,298,000 82.13 25.09
00-10-30 79.38 81.88 79.38 3,440,000 81.63 24.94
00-10-27 82.44 82.44 80.00 2,643,200 80.31 24.53
Date Open High Low Vol Cls adjCls
00-10-26 83.00 83.13 81.81 5,642,400 82.00 25.05
00-10-25 82.50 83.19 81.00 3,913,800 81.50 24.90
00-10-24 83.44 83.44 82.00 5,664,000 82.25 25.13
00-10-23 83.50 83.63 81.88 4,619,800 82.56 25.22
00-10-20 82.31 83.75 82.25 5,374,800 83.44 25.49
00-10-19 81.88 83.19 81.50 4,096,400 82.31 25.15
00-10-18 83.38 83.38 81.75 4,954,600 82.50 25.20
00-10-17 81.50 82.88 80.75 8,662,800 82.88 25.32
00-10-16 80.00 82.06 78.50 17,911,000 82.00 25.05
Date Open High Low Vol Cls adjCls
00-10-13 86.69 86.94 84.00 4,028,600 84.25 25.74
00-10-12 86.63 88.56 86.56 8,978,800 87.31 26.67
00-10-11 88.94 88.94 86.06 6,095,200 86.63 26.46
00-10-10 86.50 88.00 85.69 3,105,800 87.19 26.63
00-10-09 84.81 86.38 84.81 1,701,200 86.00 26.27
00-10-06 85.50 87.19 83.81 2,542,400 84.38 25.78
00-10-05 84.81 85.81 83.44 2,979,000 85.50 26.12
00-10-04 87.50 87.56 84.50 2,891,000 84.81 25.91
00-10-03 87.19 87.75 86.44 2,425,200 86.88 26.54
Date Open High Low Vol Cls adjCls
00-10-02 86.19 87.56 85.88 2,319,400 86.69 26.48
00-09-29 84.69 86.88 84.69 2,704,400 85.25 26.04
00-09-28 85.44 85.94 84.00 3,668,200 84.14 25.70
00-09-27 83.44 85.63 82.81 3,351,400 85.44 26.10
00-09-26 83.75 84.81 83.06 4,283,400 83.31 25.45
00-09-25 83.00 83.69 81.56 4,483,400 82.80 25.29
00-09-22 85.13 86.44 83.69 4,486,600 84.25 25.74
00-09-21 86.63 86.81 84.63 4,706,600 85.31 26.06
00-09-20 89.38 90.63 86.69 7,055,000 87.00 26.58
Date Open High Low Vol Cls adjCls
00-09-19 89.63 89.69 88.06 3,819,800 88.06 26.90
00-09-18 90.88 92.31 90.00 5,081,800 90.00 27.49
00-09-15 87.75 91.44 87.75 7,437,600 90.19 27.55
00-09-14 88.63 88.63 87.31 1,576,600 87.58 26.75
00-09-13 88.75 89.44 88.13 2,504,800 88.63 27.07
00-09-12 88.88 89.50 87.94 3,381,400 88.56 27.06
00-09-11 86.69 90.00 86.69 3,479,000 89.31 27.28
00-09-08 87.38 87.94 86.25 2,740,600 86.69 26.48
00-09-07 89.50 89.50 88.19 3,450,000 88.31 26.98
Date Open High Low Vol Cls adjCls
00-09-06 86.56 88.69 86.56 2,794,000 88.13 26.92
00-09-05 86.31 87.19 85.44 1,721,600 85.94 26.25
00-09-01 84.69 86.56 84.69 3,277,000 85.47 26.11
00-08-31 85.63 85.94 84.38 2,609,800 84.52 25.82
00-08-30 85.81 85.94 84.94 1,886,400 85.11 26.00
00-08-29 86.88 87.38 85.94 1,724,400 86.00 26.27
00-08-28 86.13 88.06 85.88 1,837,600 86.94 26.56
00-08-25 86.56 87.50 85.69 2,516,400 86.88 26.54
00-08-24 86.63 86.94 85.88 3,075,600 86.19 26.33
Date Open High Low Vol Cls adjCls
00-08-23 87.63 89.69 87.19 4,678,000 88.88 27.15
00-08-22 87.00 87.69 86.25 1,903,600 86.63 26.46
00-08-21 86.19 87.19 85.50 1,498,800 86.75 26.50
00-08-18 85.69 86.88 85.69 3,106,800 86.03 26.28
00-08-17 85.44 87.75 85.13 3,080,200 87.19 26.63
00-08-16 83.63 85.63 83.63 3,550,000 85.45 26.11
00-08-15 84.50 85.25 83.50 2,118,000 83.50 25.31
00-08-14 83.25 84.69 83.25 2,507,600 84.38 25.58
00-08-11 83.81 84.56 83.13 3,094,600 84.00 25.46
Date Open High Low Vol Cls adjCls
00-08-10 82.63 84.31 82.63 2,548,800 83.88 25.42
00-08-09 81.50 83.25 81.06 4,060,600 82.59 25.04
00-08-08 80.00 80.75 79.69 2,108,200 80.36 24.36
00-08-07 79.69 81.56 79.63 2,206,600 80.70 24.46
00-08-04 78.69 80.25 77.63 3,283,000 79.33 24.05
00-08-03 80.25 81.00 78.88 3,113,800 80.00 24.25
00-08-02 79.38 80.25 79.38 3,739,200 79.81 24.19
00-08-01 78.50 80.19 78.50 2,891,600 78.88 23.91
00-07-31 80.00 81.81 78.69 3,118,600 78.98 23.94
Date Open High Low Vol Cls adjCls
00-07-28 81.25 82.38 80.25 2,873,200 80.58 24.42
00-07-27 78.00 81.13 77.94 4,901,800 80.94 24.53
00-07-26 78.50 79.00 77.31 5,404,200 77.31 23.43
00-07-25 78.00 78.13 76.88 4,068,600 77.31 23.43
00-07-24 78.69 78.94 77.31 4,472,000 77.38 23.45
00-07-21 80.00 80.25 78.50 3,367,000 78.50 23.79
00-07-20 82.00 82.00 80.00 2,726,600 80.00 24.25
00-07-19 81.88 82.25 81.63 2,491,800 81.94 24.84
00-07-18 82.06 83.44 80.94 3,793,600 81.44 24.68
Date Open High Low Vol Cls adjCls
00-07-17 84.00 84.50 82.63 2,861,800 82.67 25.06
00-07-14 83.69 83.75 82.69 2,709,000 83.75 25.39
00-07-13 85.81 85.94 83.25 3,753,200 83.95 25.45
00-07-12 87.06 87.06 85.67 3,279,400 85.67 25.97
00-07-11 84.13 87.56 84.13 2,678,800 87.00 26.37
00-07-10 84.06 85.19 84.00 1,892,200 84.00 25.46
00-07-07 84.00 85.19 83.75 2,845,600 83.95 25.45
00-07-06 82.81 85.38 82.81 3,421,600 83.56 25.33
00-07-05 85.06 85.06 82.06 4,520,200 82.50 25.01
Date Open High Low Vol Cls adjCls
00-07-03 85.00 86.63 84.88 1,704,400 85.92 26.04
00-06-30 86.63 87.13 84.56 5,210,600 84.81 25.71
00-06-29 86.88 87.94 86.50 2,383,200 86.64 26.26
00-06-28 88.25 88.38 87.06 2,898,200 87.58 26.55
00-06-27 88.88 88.88 88.25 3,088,800 88.44 26.81
00-06-26 89.69 90.50 88.69 2,193,200 88.73 26.90
00-06-23 89.56 90.50 89.44 2,062,600 89.75 27.20
00-06-22 91.81 92.56 89.38 2,522,800 89.56 27.15
00-06-21 90.13 91.88 89.50 3,511,400 91.27 27.66
Date Open High Low Vol Cls adjCls
00-06-20 91.38 91.38 89.69 3,538,800 90.25 27.36
00-06-19 93.31 93.44 90.44 3,055,400 91.38 27.70
00-06-16 92.63 94.69 92.63 4,890,200 92.75 28.11
00-06-15 93.06 93.94 92.00 2,941,800 93.13 28.23
00-06-14 92.06 94.44 92.06 4,136,000 93.25 28.27
00-06-13 92.00 92.31 91.44 3,726,600 91.75 27.81
00-06-12 92.81 94.50 92.75 4,403,400 92.88 28.15
00-06-09 93.00 93.19 91.50 3,247,800 92.00 27.89
00-06-08 92.44 93.00 91.81 2,089,800 92.56 28.06
Date Open High Low Vol Cls adjCls
00-06-07 93.88 93.94 91.69 3,026,200 92.38 28.00
00-06-06 90.50 93.19 90.44 2,582,000 92.88 28.15
00-06-05 90.75 91.25 90.25 2,703,200 90.44 27.41
00-06-02 90.00 90.56 88.81 4,548,400 90.56 27.45
00-06-01 92.44 92.44 89.44 2,455,200 91.00 27.58
00-05-31 91.81 93.44 91.56 2,577,800 92.44 28.02
00-05-30 91.44 91.69 90.56 2,054,400 91.31 27.68
00-05-26 93.81 94.00 91.13 2,299,800 91.38 27.70
00-05-25 93.88 93.88 91.44 2,944,800 93.19 28.25
Date Open High Low Vol Cls adjCls
00-05-24 93.38 94.44 92.75 3,430,600 94.25 28.57
00-05-23 93.69 93.69 91.56 2,436,200 93.25 28.27
00-05-22 93.81 94.88 93.31 3,359,600 94.06 28.51
00-05-19 91.00 93.94 90.69 2,767,800 93.31 28.28
00-05-18 91.56 92.06 90.38 1,768,400 90.88 27.55
00-05-17 90.75 91.69 90.06 3,003,200 91.31 27.68
00-05-16 94.00 94.00 92.06 3,079,800 92.94 27.97
00-05-15 93.81 94.75 93.44 3,337,600 94.00 28.29
00-05-12 93.00 94.31 92.63 3,320,400 94.28 28.38
Date Open High Low Vol Cls adjCls
00-05-11 90.88 93.44 90.88 3,395,000 93.38 28.11
00-05-10 89.44 91.88 89.44 2,675,600 90.88 27.35
00-05-09 91.69 91.75 88.88 1,992,000 90.13 27.13
00-05-08 91.06 92.94 90.75 3,292,000 91.81 27.63
00-05-05 88.63 90.75 88.06 2,409,600 90.75 27.32
00-05-04 87.56 89.13 87.56 1,928,200 88.38 26.60
00-05-03 89.44 89.44 87.31 2,793,800 87.31 26.28
00-05-02 87.19 89.94 87.13 3,557,800 89.31 26.88
00-05-01 85.50 88.50 85.50 2,961,200 86.31 25.98
Date Open High Low Vol Cls adjCls
00-04-28 87.44 88.44 85.13 2,810,200 85.13 25.62
00-04-27 86.31 89.00 86.31 2,895,600 88.44 26.62
00-04-26 86.19 86.56 85.44 2,055,600 86.31 25.98
00-04-25 85.38 86.19 84.06 3,206,000 84.81 25.53
00-04-24 85.31 87.31 84.94 2,998,400 85.25 25.66
00-04-20 83.13 86.31 83.13 2,225,200 86.31 25.98
00-04-19 84.31 86.13 83.94 3,027,000 84.75 25.51
00-04-18 82.75 84.94 82.31 3,010,400 84.56 25.45
00-04-17 85.00 85.69 82.31 3,983,000 82.94 24.96
Date Open High Low Vol Cls adjCls
00-04-14 87.00 87.06 85.44 3,769,400 85.69 25.79
00-04-13 88.94 88.94 86.94 5,013,200 86.94 26.17
00-04-12 89.31 90.44 88.44 2,795,400 89.00 26.79
00-04-11 86.56 89.50 86.56 3,443,400 88.69 26.69
00-04-10 85.44 87.44 85.13 2,417,600 86.06 25.90
00-04-07 88.94 88.94 86.31 2,876,000 86.44 26.02
00-04-06 88.00 89.81 87.31 2,299,000 88.94 26.77
00-04-05 89.63 90.69 87.38 2,959,200 87.50 26.34
00-04-04 92.56 93.25 89.38 7,643,400 89.81 27.03
Date Open High Low Vol Cls adjCls
00-04-03 92.63 93.75 91.50 3,577,200 92.31 27.79
00-03-31 92.25 94.25 91.88 6,282,000 92.44 27.82
00-03-30 89.19 92.25 89.06 7,823,200 92.19 27.75
00-03-29 84.81 89.00 84.69 5,306,200 88.50 26.64
00-03-28 83.56 85.75 83.25 3,260,800 84.88 25.55
00-03-27 84.19 85.88 82.44 3,774,200 84.56 25.45
00-03-24 84.75 85.94 84.75 2,815,200 85.63 25.77
00-03-23 83.00 85.81 82.25 4,197,800 84.63 25.47
00-03-22 84.50 85.75 82.44 2,794,200 84.00 25.28
Date Open High Low Vol Cls adjCls
00-03-21 83.00 86.50 83.00 3,546,000 86.00 25.89
00-03-20 83.56 84.06 81.69 2,280,400 82.94 24.96
00-03-17 83.94 84.00 82.31 4,251,000 83.31 25.08
00-03-16 83.19 87.00 81.69 5,194,400 84.13 25.32
00-03-15 82.88 84.00 80.88 3,756,200 83.94 25.26
00-03-14 80.00 83.13 79.31 4,209,400 82.88 24.94
00-03-13 80.94 83.75 79.75 4,170,800 79.81 24.02
00-03-10 83.56 84.81 79.44 5,384,600 80.38 24.19
00-03-09 80.31 84.00 79.75 4,307,200 83.25 25.06
Date Open High Low Vol Cls adjCls
00-03-08 80.13 84.38 79.75 7,262,800 81.06 24.40
00-03-07 74.56 82.00 74.50 5,600,000 81.00 24.38
00-03-06 74.44 74.75 73.69 2,814,400 74.00 22.27
00-03-03 74.56 75.38 73.56 4,637,600 74.56 22.44
00-03-02 75.38 77.44 74.94 4,050,400 75.69 22.78
00-03-01 74.56 75.63 72.63 4,633,400 75.25 22.65
00-02-29 74.56 75.44 73.44 4,296,600 74.69 22.48
00-02-28 71.06 74.94 70.88 5,097,800 74.56 22.44
00-02-25 72.00 72.75 69.94 6,453,400 71.06 21.39
Date Open High Low Vol Cls adjCls
00-02-24 73.31 73.56 71.38 5,415,600 71.44 21.50
00-02-23 75.00 75.06 72.81 3,770,000 73.25 22.05
00-02-22 75.06 76.19 74.25 3,526,400 75.69 22.78
00-02-18 77.50 77.75 75.81 3,570,400 76.19 22.93
00-02-17 78.13 78.19 76.56 3,735,800 77.75 23.40
00-02-16 77.75 78.94 77.31 4,749,200 77.81 23.42
00-02-15 74.44 77.69 74.44 6,143,400 77.50 23.13
00-02-14 74.19 75.44 73.63 5,039,800 73.81 22.03
00-02-11 77.38 77.63 72.19 5,019,800 74.00 22.09
Date Open High Low Vol Cls adjCls
00-02-10 75.56 77.44 74.88 3,832,600 76.81 22.93
00-02-09 78.44 78.69 74.94 4,802,400 75.00 22.39
00-02-08 80.13 80.69 78.31 3,567,400 78.31 23.37
00-02-07 79.13 80.00 78.44 3,135,600 79.06 23.60
00-02-04 81.25 81.25 78.38 4,224,200 78.56 23.45
00-02-03 82.13 82.50 80.63 3,512,800 81.44 24.31
00-02-02 82.69 83.94 82.44 3,418,800 82.63 24.66
00-02-01 83.38 84.44 82.50 2,611,600 83.19 24.83
00-01-31 82.06 83.94 80.75 3,660,600 83.63 24.96
Date Open High Low Vol Cls adjCls
00-01-28 83.56 83.69 81.88 4,066,000 82.56 24.64
00-01-27 87.31 87.63 83.56 3,550,800 84.31 25.16
00-01-26 89.25 89.75 86.50 2,681,000 87.75 26.19
00-01-25 88.81 90.50 87.63 3,854,600 88.56 26.43
00-01-24 89.50 90.38 87.94 3,536,600 88.81 26.51
00-01-21 87.88 89.88 87.81 3,947,800 88.56 26.43
00-01-20 88.19 88.19 86.81 3,419,800 87.50 26.12
00-01-19 89.00 89.00 87.75 5,027,000 87.94 26.25
00-01-18 87.50 89.50 86.94 4,317,400 89.31 26.66
Date Open High Low Vol Cls adjCls
00-01-14 85.81 87.44 85.56 3,673,000 87.00 25.97
00-01-13 86.50 89.25 86.13 3,253,400 87.56 26.13
00-01-12 87.06 87.63 85.88 2,992,600 86.75 25.89
00-01-11 87.88 88.88 86.94 2,791,200 87.06 25.99
00-01-10 90.06 90.06 87.69 2,104,800 87.88 26.23
00-01-07 90.00 90.88 89.00 4,487,400 90.31 26.96
00-01-06 85.31 89.19 85.31 4,353,400 88.75 26.49
00-01-05 83.06 86.56 83.06 5,567,600 85.13 25.41
00-01-04 82.94 84.13 82.50 3,702,400 83.63 24.96
Date Open High Low Vol Cls adjCls
00-01-03 85.88 85.88 82.56 4,387,600 83.63 24.96
99-12-31 85.69 86.69 84.75 1,118,400 86.63 25.85
99-12-30 86.13 87.63 85.44 1,802,200 85.50 25.52
99-12-29 87.25 87.81 86.00 1,510,400 86.00 25.67
99-12-28 84.94 86.75 84.94 2,036,800 86.50 25.82
99-12-27 85.50 86.44 83.94 2,453,800 84.63 25.26
99-12-23 85.50 86.69 84.00 1,753,200 86.44 25.80
99-12-22 85.63 85.88 84.31 2,181,600 84.75 25.30
99-12-21 85.31 87.00 85.13 2,420,600 85.44 25.50
Date Open High Low Vol Cls adjCls
99-12-20 87.50 88.00 85.00 2,375,800 86.14 25.71
99-12-17 89.38 89.94 87.50 4,566,800 87.50 26.12
99-12-16 89.94 89.94 88.81 2,465,600 89.44 26.69
99-12-15 88.38 91.75 88.38 2,516,600 89.94 26.84
99-12-14 87.88 89.88 87.81 3,616,600 87.81 26.21
99-12-13 90.69 90.75 88.56 3,181,800 89.56 26.73
99-12-10 91.50 91.75 90.50 2,685,200 90.75 27.09
99-12-09 91.00 92.50 91.00 2,418,600 92.19 27.52
99-12-08 88.25 91.19 87.50 3,357,400 90.50 27.01
Date Open High Low Vol Cls adjCls
99-12-07 91.06 91.13 89.56 3,649,800 89.75 26.79
99-12-06 90.31 91.69 90.31 1,635,400 91.00 27.16
99-12-03 91.75 92.75 90.06 2,002,000 90.94 27.14
99-12-02 91.88 92.44 90.00 2,729,800 90.94 27.14
99-12-01 88.75 92.50 87.88 2,829,600 92.50 27.61
99-11-30 87.25 90.50 87.19 2,524,200 88.56 26.43
99-11-29 88.38 89.19 87.81 2,699,600 88.56 26.43
99-11-26 90.19 90.19 89.00 1,352,600 89.00 26.56
99-11-24 89.63 90.69 89.06 3,189,600 90.25 26.94
Date Open High Low Vol Cls adjCls
99-11-23 90.94 90.94 89.13 2,524,800 89.63 26.75
99-11-22 93.19 93.63 90.88 2,750,800 91.13 27.20
99-11-19 94.00 94.44 92.25 2,264,600 93.19 27.81
99-11-18 95.00 96.38 94.69 4,010,200 95.25 28.43
99-11-17 93.56 96.94 93.50 5,948,800 96.56 28.82
99-11-16 91.69 93.75 91.69 2,671,400 93.69 27.77
99-11-15 91.38 91.94 90.56 1,683,800 91.38 27.08
99-11-12 90.25 92.44 89.25 2,900,800 91.38 27.08
99-11-11 91.50 91.50 89.81 3,049,600 90.50 26.82
Date Open High Low Vol Cls adjCls
99-11-10 89.31 91.88 89.31 3,416,000 91.56 27.14
99-11-09 89.63 90.31 88.50 2,428,800 89.25 26.45
99-11-08 86.19 89.38 86.19 2,895,400 89.38 26.49
99-11-05 88.75 89.00 85.50 3,129,800 85.50 25.34
99-11-04 89.06 89.13 87.94 2,513,400 88.25 26.16
99-11-03 89.94 89.94 88.38 2,449,200 89.06 26.40
99-11-02 91.25 91.31 88.63 3,165,800 88.75 26.31
99-11-01 90.56 92.38 90.56 2,770,600 91.44 27.10
99-10-29 90.38 91.31 89.31 4,571,800 91.31 27.06
Date Open High Low Vol Cls adjCls
99-10-28 89.81 91.94 89.81 3,490,600 89.88 26.64
99-10-27 88.00 89.94 88.00 3,807,600 89.88 26.64
99-10-26 87.75 88.44 86.81 5,200,800 88.00 26.08
99-10-25 93.75 93.75 90.00 2,797,800 90.00 26.68
99-10-22 92.75 94.38 92.75 1,819,400 93.75 27.79
99-10-21 91.94 92.75 90.63 2,354,800 92.69 27.47
99-10-20 90.00 92.06 89.88 3,029,800 92.00 27.27
99-10-19 89.75 89.94 88.31 2,200,400 89.88 26.64
99-10-18 88.06 89.38 87.94 2,200,600 89.31 26.47
Date Open High Low Vol Cls adjCls
99-10-15 88.00 88.63 86.88 3,945,000 88.31 26.18
99-10-14 88.00 88.88 87.88 1,832,400 88.00 26.08
99-10-13 88.50 88.94 87.75 2,798,600 87.75 26.01
99-10-12 86.94 88.25 86.81 2,926,800 88.00 26.08
99-10-11 86.88 87.19 86.25 3,179,600 86.88 25.75
99-10-08 85.63 85.69 83.94 3,288,000 85.38 25.30
99-10-07 87.13 87.13 85.13 1,927,400 85.81 25.43
99-10-06 85.31 87.63 84.38 2,989,200 87.63 25.97
99-10-05 86.19 86.50 83.38 3,751,800 84.56 25.06
Date Open High Low Vol Cls adjCls
99-10-04 88.94 88.94 85.94 2,507,600 86.00 25.49
99-10-01 88.81 89.13 87.44 1,869,600 88.19 26.14
99-09-30 88.31 89.06 87.31 2,227,800 88.75 26.31
99-09-29 88.50 90.19 87.81 2,275,400 88.19 26.14
99-09-28 88.94 88.94 85.56 1,912,600 87.63 25.97
99-09-27 88.19 89.69 87.81 1,591,400 89.19 26.43
99-09-24 89.19 89.69 87.19 2,271,800 88.00 26.08
99-09-23 90.50 91.75 88.94 2,338,600 89.19 26.43
99-09-22 91.38 91.38 89.63 3,271,600 89.63 26.56
Date Open High Low Vol Cls adjCls
99-09-21 91.13 91.38 89.06 2,379,400 89.75 26.60
99-09-20 93.06 93.13 91.81 1,121,000 92.13 27.31
99-09-17 92.81 93.56 91.94 3,257,600 93.00 27.56
99-09-16 92.88 92.94 91.69 1,733,400 92.13 27.31
99-09-15 92.88 93.13 91.88 3,881,600 92.31 27.36
99-09-14 93.50 94.25 92.31 3,517,600 92.75 27.49
99-09-13 95.69 95.69 93.38 2,585,600 93.69 27.77
99-09-10 97.56 97.75 95.75 1,879,000 95.88 28.42
99-09-09 95.00 98.13 94.94 3,580,200 97.56 28.92
Date Open High Low Vol Cls adjCls
99-09-08 94.69 95.69 93.38 2,318,400 94.44 27.99
99-09-07 93.94 94.44 92.75 2,435,400 93.19 27.62
99-09-03 92.81 94.06 92.81 1,428,000 93.69 27.77
99-09-02 91.63 92.13 91.25 1,827,400 92.00 27.27
99-09-01 92.75 93.00 91.94 2,080,200 92.19 27.32
99-08-31 91.94 93.88 91.88 2,778,800 92.31 27.36
99-08-30 92.38 92.81 91.31 1,678,600 91.31 27.06
99-08-27 92.94 93.50 92.44 1,707,200 92.75 27.49
99-08-26 94.63 94.63 92.06 3,805,200 92.69 27.47
Date Open High Low Vol Cls adjCls
99-08-25 96.13 96.38 93.88 2,014,800 95.06 28.18
99-08-24 95.75 96.44 95.13 2,035,600 95.94 28.44
99-08-23 95.06 96.00 94.19 3,582,200 95.94 28.44
99-08-20 94.63 95.38 94.63 2,825,800 95.06 28.18
99-08-19 94.38 95.31 93.56 2,766,000 94.50 28.01
99-08-18 94.50 95.88 93.88 2,777,400 94.44 27.99
99-08-17 96.13 96.13 93.94 3,028,800 95.38 28.09
99-08-16 96.00 96.50 93.81 1,619,400 95.88 28.24
99-08-13 96.13 97.69 95.44 3,346,200 96.75 28.49
Date Open High Low Vol Cls adjCls
99-08-12 95.50 96.94 94.44 1,760,200 96.06 28.29
99-08-11 96.38 96.38 94.06 2,688,400 96.06 28.29
99-08-10 96.56 97.31 96.31 2,223,200 96.81 28.51
99-08-09 96.00 96.75 95.69 1,754,800 96.63 28.46
99-08-06 95.31 96.44 95.00 2,260,000 95.81 28.22
99-08-05 94.44 95.44 93.44 3,391,400 95.44 28.11
99-08-04 93.06 94.50 92.25 2,670,000 93.56 27.55
99-08-03 92.75 93.06 91.13 2,072,200 93.00 27.39
99-08-02 91.31 92.56 90.94 1,705,000 91.25 26.87
Date Open High Low Vol Cls adjCls
99-07-30 91.94 93.31 91.25 2,363,400 91.25 26.87
99-07-29 91.75 92.00 91.19 1,889,200 91.38 26.91
99-07-28 91.50 92.81 91.31 2,406,600 92.25 27.17
99-07-27 92.88 93.19 91.56 2,799,000 91.56 26.97
99-07-26 94.06 95.38 92.19 2,161,000 92.38 27.20
99-07-23 94.69 94.69 93.44 1,414,400 93.81 27.63
99-07-22 94.38 94.50 91.69 2,307,400 93.63 27.57
99-07-21 92.94 94.25 91.63 2,099,600 94.25 27.76
99-07-20 95.06 95.69 93.06 1,730,400 93.31 27.48
Date Open High Low Vol Cls adjCls
99-07-19 95.13 95.44 94.06 2,041,400 95.13 28.01
99-07-16 96.88 96.88 95.06 2,014,600 95.63 28.16
99-07-15 97.31 98.50 96.75 1,717,400 96.94 28.55
99-07-14 97.25 97.44 96.00 1,500,200 96.31 28.36
99-07-13 98.31 98.38 96.00 1,514,200 97.13 28.60
99-07-12 97.69 99.06 97.38 1,502,000 98.94 29.14
99-07-09 96.50 98.13 96.50 1,902,800 97.25 28.64
99-07-08 100.00 100.81 97.06 2,785,400 98.13 28.90
99-07-07 98.19 99.69 97.00 2,562,800 99.69 29.36
Date Open High Low Vol Cls adjCls
99-07-06 96.88 99.00 96.88 2,727,800 98.31 28.95
99-07-02 96.44 96.56 95.31 1,670,800 96.25 28.35
99-07-01 96.50 96.94 95.81 2,542,800 96.44 28.40
99-06-30 93.81 96.44 93.50 3,712,000 95.06 28.00
99-06-29 90.75 94.00 90.25 3,926,800 93.69 27.59
99-06-28 90.31 90.38 89.44 2,625,200 89.50 26.36
99-06-25 91.44 91.69 89.88 2,004,200 90.13 26.54
99-06-24 92.94 92.94 91.09 2,324,600 91.63 26.98
99-06-23 91.44 93.38 91.31 3,185,600 92.63 27.28
Date Open High Low Vol Cls adjCls
99-06-22 90.13 90.31 89.19 2,430,600 90.13 26.54
99-06-21 93.44 93.44 90.06 2,280,000 90.69 26.71
99-06-18 93.75 94.81 92.94 3,372,000 93.19 27.44
99-06-17 95.38 95.50 92.75 2,711,800 93.69 27.59
99-06-16 97.25 97.25 94.94 2,069,000 95.81 28.22
99-06-15 94.50 97.00 93.81 3,129,800 96.00 28.27
99-06-14 94.00 95.00 93.50 2,365,400 94.75 27.90
99-06-11 94.25 94.63 92.19 1,938,000 93.06 27.41
99-06-10 92.25 93.44 91.50 2,723,600 93.25 27.46
Date Open High Low Vol Cls adjCls
99-06-09 92.00 93.06 91.38 2,444,400 92.63 27.28
99-06-08 92.06 93.06 91.38 2,301,400 92.75 27.32
99-06-07 92.13 92.38 91.63 2,419,800 92.06 27.11
99-06-04 91.81 92.31 90.31 2,281,000 91.56 26.97
99-06-03 92.63 94.31 91.13 2,663,600 91.56 26.97
99-06-02 91.00 92.44 90.38 2,713,600 92.00 27.09
99-06-01 92.31 92.38 89.69 2,963,200 90.44 26.63
99-05-28 92.75 93.44 92.06 1,858,600 92.50 27.24
99-05-27 93.50 93.50 91.94 2,238,600 93.00 27.39
Date Open High Low Vol Cls adjCls
99-05-26 92.19 94.44 92.19 2,155,400 94.06 27.70
99-05-25 92.00 93.88 91.00 1,849,600 91.00 26.80
99-05-24 93.75 95.75 90.94 2,957,000 91.88 27.06
99-05-21 93.56 94.25 92.94 1,933,000 93.44 27.52
99-05-20 91.75 94.31 91.75 2,326,000 93.75 27.61
99-05-19 91.88 93.81 91.13 3,132,000 92.06 27.11
99-05-18 94.50 94.63 92.13 4,077,600 92.63 27.28
99-05-17 94.44 96.13 94.13 1,773,400 95.88 28.06
99-05-14 94.50 95.69 93.38 2,385,400 94.44 27.64
Date Open High Low Vol Cls adjCls
99-05-13 94.06 95.06 93.50 2,078,600 94.44 27.64
99-05-12 98.06 98.06 94.06 3,327,200 94.69 27.71
99-05-11 97.88 98.44 96.50 2,561,800 98.06 28.70
99-05-10 95.00 96.44 94.19 3,463,600 96.25 28.17
99-05-07 97.19 97.94 94.06 3,757,400 94.88 27.76
99-05-06 98.94 100.31 96.50 2,493,400 97.81 28.62
99-05-05 100.31 100.75 97.56 2,908,200 100.06 29.28
99-05-04 102.00 102.75 100.13 2,926,200 100.31 29.35
99-05-03 99.75 102.56 99.63 3,339,200 102.06 29.87
Date Open High Low Vol Cls adjCls
99-04-30 103.50 103.50 99.06 3,206,800 99.75 29.19
99-04-29 100.88 104.44 100.06 4,317,400 103.56 30.31
99-04-28 98.81 104.25 98.69 4,156,200 102.88 30.10
99-04-27 95.50 99.56 95.44 2,802,600 98.94 28.95
99-04-26 95.38 95.44 93.56 1,824,400 95.44 27.93
99-04-23 98.69 98.69 95.63 1,952,400 95.88 28.06
99-04-22 95.38 99.00 93.00 3,646,800 98.50 28.82
99-04-21 97.00 97.88 94.25 3,407,000 96.38 28.20
99-04-20 99.00 99.00 95.44 4,930,000 97.06 28.40
Date Open High Low Vol Cls adjCls
99-04-19 101.19 104.94 100.81 6,816,000 101.94 29.83
99-04-16 97.00 99.19 96.50 3,902,400 98.88 28.93
99-04-15 91.50 96.75 91.50 3,966,200 95.75 28.02
99-04-14 92.75 93.13 90.56 3,166,600 91.13 26.67
99-04-13 95.00 95.25 94.06 3,576,000 94.50 27.65
99-04-12 94.00 95.81 93.88 3,390,400 95.50 27.95
99-04-09 92.63 94.00 92.25 3,608,600 94.00 27.51
99-04-08 89.88 93.94 89.75 3,869,600 93.75 27.43
99-04-07 89.56 89.94 88.94 2,286,600 89.94 26.32
Date Open High Low Vol Cls adjCls
99-04-06 89.69 89.94 88.63 1,883,200 89.56 26.21
99-04-05 86.88 90.69 86.88 2,418,000 90.63 26.52
99-04-01 88.31 89.25 86.38 2,047,200 86.81 25.40
99-03-31 89.81 89.81 88.13 2,710,600 88.75 25.97
99-03-30 89.56 89.63 88.44 2,240,400 89.00 26.04
99-03-29 88.69 90.31 88.44 4,350,200 89.63 26.23
99-03-26 86.94 87.19 85.81 1,979,400 86.81 25.40
99-03-25 85.50 86.94 84.63 2,542,800 86.94 25.44
99-03-24 87.13 87.25 85.44 2,023,200 85.50 25.02
Date Open High Low Vol Cls adjCls
99-03-23 87.44 87.56 86.88 3,028,000 87.38 25.57
99-03-22 87.88 88.81 86.94 3,028,400 88.38 25.86
99-03-19 87.00 87.88 86.63 4,296,000 87.50 25.60
99-03-18 85.94 86.63 85.69 4,482,000 86.50 25.31
99-03-17 85.38 86.94 85.19 4,521,800 85.63 25.06
99-03-16 84.31 85.38 84.13 2,918,600 85.38 24.98
99-03-15 83.56 84.44 83.25 2,825,200 84.38 24.69
99-03-12 86.56 86.88 84.63 4,203,200 84.69 24.78
99-03-11 84.50 87.00 84.38 6,373,000 85.06 24.89
Date Open High Low Vol Cls adjCls
99-03-10 81.50 83.56 81.44 3,461,600 83.25 24.36
99-03-09 80.94 81.19 79.31 2,734,000 79.94 23.39
99-03-08 80.75 82.25 80.25 2,722,800 81.06 23.72
99-03-05 79.56 81.69 79.56 3,431,400 81.31 23.79
99-03-04 77.75 80.13 77.50 2,787,800 79.31 23.21
99-03-03 75.75 78.19 75.75 2,202,400 78.00 22.82
99-03-02 76.38 77.31 75.69 1,983,400 75.69 22.15
99-03-01 76.75 76.75 75.31 2,655,200 76.06 22.26
99-02-26 78.75 79.31 76.81 2,641,200 76.88 22.50
Date Open High Low Vol Cls adjCls
99-02-25 78.25 79.06 78.19 2,705,200 78.50 22.97
99-02-24 79.06 79.75 78.06 2,298,800 78.31 22.92
99-02-23 78.00 79.63 77.44 2,630,400 78.81 23.06
99-02-22 76.81 78.31 76.00 3,655,800 77.94 22.81
99-02-19 77.00 77.94 76.50 2,777,400 76.94 22.51
99-02-18 77.50 78.38 76.31 2,770,200 78.00 22.82
99-02-17 78.63 79.00 77.06 1,904,600 77.38 22.64
99-02-16 79.94 80.75 78.19 2,450,200 79.50 23.09
99-02-12 80.00 80.63 79.25 2,417,200 79.88 23.19
Date Open High Low Vol Cls adjCls
99-02-11 78.25 79.38 77.63 3,562,200 79.31 23.03
99-02-10 79.44 80.50 78.31 2,116,400 78.38 22.76
99-02-09 81.50 81.56 79.38 2,587,800 79.75 23.16
99-02-08 79.06 81.94 78.63 4,487,600 81.75 23.74
99-02-05 77.38 80.13 77.25 5,538,800 78.88 22.90
99-02-04 76.50 77.50 75.75 2,685,800 76.94 22.34
99-02-03 74.94 76.63 74.56 3,344,000 76.00 22.07
99-02-02 73.13 75.63 73.13 2,674,400 74.94 21.76
99-02-01 75.06 75.56 73.31 2,637,000 73.69 21.40
Date Open High Low Vol Cls adjCls
99-01-29 75.25 75.25 73.38 3,390,600 74.50 21.63
99-01-28 76.75 77.94 75.31 2,114,200 75.75 22.00
99-01-27 79.63 79.63 76.06 3,106,400 76.50 22.21
99-01-26 79.81 79.88 78.88 2,685,600 79.50 23.09
99-01-25 79.50 80.00 79.25 2,809,400 79.88 23.19
99-01-22 79.31 81.13 78.50 2,854,800 80.00 23.23
99-01-21 80.25 80.69 79.00 2,606,400 79.00 22.94
99-01-20 81.19 81.81 80.00 2,844,200 80.00 23.23
99-01-19 80.25 81.38 79.88 1,766,200 80.56 23.39
Date Open High Low Vol Cls adjCls
99-01-15 80.00 80.94 79.75 2,258,000 80.06 23.25
99-01-14 81.38 81.75 79.38 2,028,000 79.88 23.19
99-01-13 81.00 82.81 81.00 2,211,400 81.31 23.61
99-01-12 84.13 84.31 81.69 2,478,200 82.06 23.83
99-01-11 83.94 84.50 83.06 1,871,400 84.13 24.43
99-01-08 84.13 84.19 82.56 1,892,400 83.94 24.37
99-01-07 82.50 84.00 82.44 2,115,200 83.88 24.36
99-01-06 82.00 84.19 81.25 2,547,400 83.25 24.17
99-01-05 82.00 82.06 80.69 2,614,000 80.88 23.48
Date Open High Low Vol Cls adjCls
99-01-04 83.06 84.50 81.75 2,937,400 82.06 23.83
98-12-31 84.31 84.44 82.81 1,850,200 82.94 24.08
98-12-30 85.19 85.50 84.06 1,908,800 84.19 24.45
98-12-29 84.69 85.56 84.13 1,255,000 85.13 24.72
98-12-28 84.00 85.38 83.50 1,401,000 85.31 24.77
98-12-24 84.50 85.44 84.50 687,000 84.69 24.59
98-12-23 83.75 85.00 83.31 1,818,800 85.00 24.68
98-12-22 84.13 84.63 83.00 1,986,200 83.75 24.32
98-12-21 83.00 84.25 83.00 3,136,400 84.00 24.39
Date Open High Low Vol Cls adjCls
98-12-18 82.94 83.13 82.38 3,272,800 83.00 24.10
98-12-17 83.56 83.56 81.00 2,865,600 82.63 23.99
98-12-16 83.50 84.50 82.75 3,477,600 84.13 24.43
98-12-15 84.50 84.50 82.63 3,208,600 83.00 24.10
98-12-14 84.50 85.94 83.69 2,326,400 85.69 24.88
98-12-11 85.25 87.19 84.50 3,434,600 85.94 24.95
98-12-10 86.38 87.00 84.13 3,386,600 84.63 24.57
98-12-09 82.56 88.25 82.56 6,493,400 86.19 25.03
98-12-08 82.00 84.06 80.94 2,709,400 82.44 23.94
Date Open High Low Vol Cls adjCls
98-12-07 82.50 83.31 81.38 1,746,400 82.19 23.87
98-12-04 81.00 82.13 80.38 2,075,200 82.00 23.81
98-12-03 79.56 81.25 79.56 1,890,800 80.00 23.23
98-12-02 81.56 81.94 79.06 3,011,600 80.56 23.39
98-12-01 83.75 84.31 80.94 3,515,200