The Walt Disney Company (DIS)

121.82
+0.3601 (+0.2973%)
Exchange
NYQ
Day Range
120.6100 - 122.0800
52 Week Range
78.5400 - 122.0800
Open
121.5000
Avg. Vol
5,999,780
Market Cap
206.12B
Short ratio
6.8000
PE ratio
26.1360
PEG Ratio
1.5700
Earnings Share
4.6480

The Walt Disney Company (DIS) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 120.88 121.73 120.17 8,323,300 121.12 121.12
15-07-31 120.12 120.72 119.60 5,691,500 120.00 120.00
15-07-30 119.71 120.35 119.01 4,412,400 120.03 120.03
15-07-29 118.85 119.86 118.41 6,062,600 119.84 119.84
15-07-28 118.68 118.90 117.87 6,366,100 118.46 118.46
15-07-27 118.63 118.80 117.78 5,174,800 118.25 118.25
15-07-24 119.35 119.80 118.58 4,084,300 118.91 118.91
15-07-23 119.30 119.67 118.57 3,304,600 118.80 118.80
15-07-22 119.28 119.70 118.93 4,711,800 119.33 119.33
Date Open High Low Vol Cls adjCls
15-07-21 119.76 119.80 118.83 4,375,400 119.31 119.31
15-07-20 119.29 119.90 118.89 6,611,400 119.58 119.58
15-07-17 118.69 118.90 118.03 5,106,200 118.86 118.86
15-07-16 119.00 119.15 118.54 6,293,500 119.07 119.07
15-07-15 118.04 118.90 117.85 4,838,400 118.30 118.30
15-07-14 118.03 118.14 117.70 5,049,000 117.85 117.85
15-07-13 117.75 118.31 117.25 7,595,200 118.05 118.05
15-07-10 117.05 117.43 115.67 7,020,700 116.44 116.44
15-07-09 116.83 117.21 115.51 7,016,800 115.60 115.60
Date Open High Low Vol Cls adjCls
15-07-08 116.50 116.68 115.11 8,445,200 115.19 115.19
15-07-07 116.42 117.19 114.86 8,359,900 117.10 117.10
15-07-06 114.47 115.86 114.27 5,880,500 115.70 115.70
15-07-02 115.38 115.67 114.45 5,549,500 114.97 114.97
15-07-01 114.95 115.25 114.34 5,435,400 115.13 115.13
15-06-30 113.93 114.86 113.55 6,946,700 114.14 113.48
15-06-29 114.16 115.19 113.00 7,618,200 113.05 112.40
15-06-26 114.97 115.18 114.41 9,509,600 114.99 114.33
15-06-25 114.62 115.28 114.39 6,213,500 114.45 113.79
Date Open High Low Vol Cls adjCls
15-06-24 114.30 114.56 113.71 5,636,200 113.77 113.11
15-06-23 113.93 114.52 113.72 6,003,100 114.41 113.75
15-06-22 113.40 114.47 113.27 5,906,200 113.53 112.87
15-06-19 112.83 113.48 112.40 9,587,700 112.62 111.97
15-06-18 111.83 113.55 111.58 6,929,900 113.22 112.57
15-06-17 111.20 111.94 110.88 4,732,300 111.49 110.85
15-06-16 110.35 111.29 109.90 3,848,300 111.06 110.42
15-06-15 109.27 110.41 108.93 5,742,200 110.18 109.54
15-06-12 110.33 110.53 109.54 4,009,900 109.95 109.31
Date Open High Low Vol Cls adjCls
15-06-11 110.01 110.96 110.01 5,036,300 110.62 109.98
15-06-10 108.90 110.25 108.73 5,128,700 110.00 109.36
15-06-09 109.35 109.41 107.65 7,711,800 108.52 107.89
15-06-08 110.03 110.24 109.21 6,068,100 109.29 108.66
15-06-05 110.30 110.77 109.80 4,323,500 110.30 109.66
15-06-04 110.95 111.25 109.99 5,748,200 110.30 109.66
15-06-03 110.75 111.82 110.50 4,510,300 111.17 110.53
15-06-02 110.92 111.25 110.02 4,425,900 110.75 110.11
15-06-01 111.48 111.77 110.55 6,778,900 110.96 110.32
Date Open High Low Vol Cls adjCls
15-05-29 110.33 110.52 109.41 5,264,900 110.37 109.73
15-05-28 110.11 110.54 109.60 3,392,000 110.53 109.89
15-05-27 109.51 110.61 109.30 3,984,200 110.37 109.73
15-05-26 110.17 110.85 108.76 5,970,800 109.44 108.81
15-05-22 110.30 110.90 110.12 4,267,700 110.26 109.62
15-05-21 110.04 110.64 109.90 4,880,600 110.39 109.75
15-05-20 110.78 110.81 110.02 4,393,500 110.20 109.56
15-05-19 110.69 110.99 110.47 4,549,600 110.56 109.92
15-05-18 110.47 110.74 110.01 4,868,900 110.33 109.69
Date Open High Low Vol Cls adjCls
15-05-15 110.10 110.69 109.68 5,852,200 110.30 109.66
15-05-14 109.69 110.00 109.01 4,662,000 109.93 109.29
15-05-13 109.70 109.87 108.78 4,141,400 109.19 108.56
15-05-12 108.60 109.66 107.67 6,345,000 109.24 108.61
15-05-11 110.14 110.14 108.49 6,728,500 108.60 107.97
15-05-08 110.26 110.70 109.57 6,260,600 110.11 109.47
15-05-07 109.60 109.78 108.72 8,291,200 109.26 108.63
15-05-06 111.56 111.96 109.22 8,975,300 109.72 109.09
15-05-05 113.27 113.30 110.56 14,619,300 110.81 110.17
Date Open High Low Vol Cls adjCls
15-05-04 111.48 111.53 110.50 7,566,200 111.03 110.39
15-05-01 109.95 110.67 109.27 6,205,100 110.52 109.88
15-04-30 109.68 110.19 107.68 7,770,300 108.72 108.09
15-04-29 109.66 110.38 109.26 6,024,700 109.81 109.18
15-04-28 110.75 111.15 108.89 7,324,500 109.92 109.28
15-04-27 111.50 111.66 110.07 8,479,100 110.16 109.52
15-04-24 109.53 110.48 109.19 6,355,600 109.53 108.90
15-04-23 107.96 109.90 107.61 5,983,800 109.00 108.37
15-04-22 108.02 108.25 106.97 4,060,500 107.94 107.32
Date Open High Low Vol Cls adjCls
15-04-21 108.93 108.99 107.58 4,579,400 107.68 107.06
15-04-20 107.83 108.50 107.32 8,094,200 108.22 107.59
15-04-17 107.80 107.80 106.04 9,663,500 106.69 106.07
15-04-16 107.15 108.30 106.90 6,379,100 108.10 107.47
15-04-15 106.92 107.43 106.86 4,307,300 106.98 106.36
15-04-14 106.41 107.30 106.11 5,389,300 106.66 106.04
15-04-13 107.07 107.90 106.47 4,201,500 106.51 105.89
15-04-10 106.73 107.10 106.41 3,251,500 106.95 106.33
15-04-09 106.51 107.00 105.88 3,924,400 106.77 106.15
Date Open High Low Vol Cls adjCls
15-04-08 105.23 106.69 105.16 4,277,400 106.36 105.74
15-04-07 105.80 106.41 105.40 4,694,600 105.43 104.82
15-04-06 105.31 106.57 105.04 4,153,500 105.63 105.02
15-04-02 105.49 106.24 104.86 3,651,600 106.00 105.39
15-04-01 105.43 106.00 104.25 6,117,200 105.44 104.83
15-03-31 105.60 106.32 104.89 5,701,600 104.89 104.28
15-03-30 106.06 106.95 106.05 3,831,900 106.12 105.51
15-03-27 105.20 106.45 104.88 5,330,400 105.48 104.87
15-03-26 104.47 105.82 104.10 5,915,800 105.24 104.63
Date Open High Low Vol Cls adjCls
15-03-25 107.45 107.46 105.00 6,964,700 105.00 104.39
15-03-24 107.72 108.05 107.08 4,493,500 107.11 106.49
15-03-23 108.60 108.85 108.04 5,667,000 108.22 107.59
15-03-20 107.83 108.94 107.50 8,710,100 108.43 107.80
15-03-19 107.84 108.48 107.14 4,885,600 107.37 106.75
15-03-18 106.90 108.42 105.73 5,520,600 107.97 107.35
15-03-17 107.00 107.21 106.15 4,489,400 106.96 106.34
15-03-16 106.84 107.73 106.05 6,407,300 107.37 106.75
15-03-13 107.28 107.28 105.52 8,024,200 106.44 105.82
Date Open High Low Vol Cls adjCls
15-03-12 103.85 107.33 103.81 10,730,400 107.17 106.55
15-03-11 103.51 104.00 102.87 4,831,900 102.89 102.30
15-03-10 104.27 104.35 103.09 6,472,600 103.09 102.49
15-03-09 103.94 105.42 103.82 4,868,900 105.26 104.65
15-03-06 104.67 105.00 103.49 5,704,200 103.82 103.22
15-03-05 105.54 105.81 104.87 3,954,700 105.03 104.42
15-03-04 105.86 106.00 104.78 4,972,300 105.57 104.96
15-03-03 105.78 106.64 105.21 4,671,900 106.35 105.74
15-03-02 104.35 105.98 104.35 5,635,500 105.89 105.28
Date Open High Low Vol Cls adjCls
15-02-27 104.67 105.14 103.96 4,161,600 104.08 103.48
15-02-26 105.50 105.71 104.14 5,049,000 104.56 103.96
15-02-25 104.68 105.98 104.67 6,547,200 105.57 104.96
15-02-24 104.54 105.05 104.35 4,098,800 104.67 104.06
15-02-23 104.76 105.23 104.44 5,587,100 104.99 104.38
15-02-20 103.86 104.69 102.73 5,197,000 104.55 103.95
15-02-19 104.00 104.08 103.55 5,094,100 103.89 103.29
15-02-18 103.40 104.33 103.40 3,760,200 103.86 103.26
15-02-17 104.23 104.45 103.57 4,759,300 104.12 103.52
Date Open High Low Vol Cls adjCls
15-02-13 103.73 104.41 103.43 5,175,600 104.17 103.57
15-02-12 102.16 103.85 101.70 6,816,800 103.58 102.98
15-02-11 102.01 102.02 101.07 5,868,200 101.87 101.28
15-02-10 101.96 102.19 101.18 5,726,300 101.92 101.33
15-02-09 101.80 102.50 101.45 5,461,800 101.73 101.14
15-02-06 102.67 102.99 101.65 8,475,600 102.02 101.43
15-02-05 100.76 102.84 100.51 14,089,500 102.64 102.05
15-02-04 99.39 101.94 98.82 32,640,500 101.28 100.69
15-02-03 92.43 94.11 92.19 12,329,100 94.10 93.56
Date Open High Low Vol Cls adjCls
15-02-02 91.30 92.05 90.06 9,392,000 91.93 91.40
15-01-30 92.50 92.94 90.83 10,212,300 90.96 90.43
15-01-29 93.11 93.50 91.52 7,681,700 93.22 92.68
15-01-28 94.14 94.47 92.61 6,198,400 92.67 92.13
15-01-27 93.94 94.74 93.36 5,390,000 93.97 93.43
15-01-26 94.45 95.00 93.93 5,446,900 94.97 94.42
15-01-23 94.92 95.53 94.43 4,664,700 94.72 94.17
15-01-22 94.58 95.39 94.01 7,014,200 95.15 94.60
15-01-21 94.37 94.74 93.82 7,474,700 94.17 93.63
Date Open High Low Vol Cls adjCls
15-01-20 95.22 95.39 93.75 7,940,600 94.74 94.19
15-01-16 94.00 95.23 93.98 6,117,000 95.18 94.63
15-01-15 94.23 94.96 94.04 5,662,200 94.35 93.80
15-01-14 94.00 94.80 93.29 6,509,300 94.23 93.69
15-01-13 95.28 96.43 94.70 9,354,400 95.19 94.64
15-01-12 94.69 94.76 93.77 6,586,200 94.46 93.91
15-01-09 94.05 95.27 93.99 8,621,300 94.25 93.71
15-01-08 93.87 94.30 93.56 7,579,400 93.79 93.25
15-01-07 92.72 93.15 92.10 6,589,500 92.83 92.29
Date Open High Low Vol Cls adjCls
15-01-06 92.57 93.19 91.16 6,793,100 91.89 91.36
15-01-05 93.28 93.35 91.78 7,789,400 92.38 91.85
15-01-02 94.91 95.28 92.85 5,865,400 93.75 93.21
14-12-31 95.13 95.52 94.03 4,797,000 94.19 93.65
14-12-30 95.21 95.50 94.50 3,490,100 94.70 94.15
14-12-29 94.74 95.93 94.69 3,584,400 95.50 94.95
14-12-26 94.74 95.31 94.52 3,141,300 95.03 94.48
14-12-24 94.69 95.12 94.37 2,165,700 94.42 93.87
14-12-23 94.48 95.07 94.40 5,385,800 94.69 94.14
Date Open High Low Vol Cls adjCls
14-12-22 93.39 94.36 93.22 7,477,500 94.20 93.66
14-12-19 92.34 93.20 91.88 12,837,900 92.89 92.35
14-12-18 92.19 92.61 91.86 9,387,500 92.61 92.07
14-12-17 90.36 91.68 90.20 6,885,900 91.38 90.85
14-12-16 90.50 92.00 90.13 6,549,400 90.17 89.65
14-12-15 92.03 92.69 90.19 6,746,800 90.90 90.37
14-12-12 91.18 92.61 90.95 7,890,900 91.49 90.96
14-12-11 91.09 92.66 90.66 8,227,800 91.75 91.22
14-12-10 92.52 92.83 91.55 10,346,100 91.63 89.96
Date Open High Low Vol Cls adjCls
14-12-09 93.51 93.57 91.76 9,519,900 92.94 91.24
14-12-08 94.21 94.50 93.41 6,682,200 93.80 92.09
14-12-05 93.69 93.98 93.34 5,226,800 93.76 92.05
14-12-04 93.61 93.63 92.57 6,017,300 93.23 91.53
14-12-03 93.54 93.66 92.50 5,492,400 93.11 91.41
14-12-02 92.65 93.81 92.42 6,634,900 93.47 91.76
14-12-01 92.63 93.14 92.10 6,714,700 92.70 91.01
14-11-28 92.53 92.96 92.23 3,853,000 92.51 90.82
14-11-26 91.96 92.28 91.67 4,607,200 91.92 90.24
Date Open High Low Vol Cls adjCls
14-11-25 90.71 91.92 90.71 7,404,200 91.65 89.98
14-11-24 89.32 90.66 89.32 6,503,300 90.58 88.93
14-11-21 89.69 89.80 88.76 7,383,100 88.96 87.34
14-11-20 89.25 89.46 88.75 8,602,600 88.90 87.28
14-11-19 90.26 90.28 89.19 7,709,500 89.82 88.18
14-11-18 90.33 90.69 90.13 4,461,600 90.28 88.63
14-11-17 90.50 90.78 90.05 4,147,900 90.41 88.76
14-11-14 90.68 90.85 90.38 4,280,300 90.80 89.14
14-11-13 90.10 90.71 90.03 5,097,900 90.49 88.84
Date Open High Low Vol Cls adjCls
14-11-12 89.77 90.12 89.33 5,262,500 89.90 88.26
14-11-11 90.01 90.03 89.13 5,896,800 89.98 88.34
14-11-10 90.24 90.42 88.95 8,155,700 89.78 88.14
14-11-07 89.39 90.02 88.65 16,176,300 90.00 88.36
14-11-06 91.29 92.00 91.15 9,938,800 92.00 90.32
14-11-05 91.60 91.60 89.59 7,021,000 91.00 89.34
14-11-04 91.97 91.98 89.80 7,928,500 90.35 88.70
14-11-03 91.24 91.82 91.00 5,447,700 91.71 90.04
14-10-31 91.51 91.98 90.75 7,472,200 91.38 89.71
Date Open High Low Vol Cls adjCls
14-10-30 89.44 90.54 88.91 4,445,300 90.22 88.57
14-10-29 89.84 90.25 88.95 5,442,100 89.53 87.90
14-10-28 89.04 89.96 88.95 4,540,000 89.93 88.29
14-10-27 88.47 88.99 88.24 5,644,300 88.45 86.83
14-10-24 87.91 88.66 87.58 4,937,500 88.61 86.99
14-10-23 88.21 88.63 87.76 7,245,300 87.99 86.38
14-10-22 87.94 88.61 86.98 9,314,500 87.10 85.51
14-10-21 86.32 87.68 86.25 9,170,400 87.54 85.94
14-10-20 84.23 85.61 84.15 8,302,100 85.52 83.96
Date Open High Low Vol Cls adjCls
14-10-17 82.68 84.66 82.68 12,381,800 83.83 82.30
14-10-16 79.93 82.47 79.55 13,216,500 81.74 80.25
14-10-15 82.39 83.76 78.54 21,844,400 82.08 80.58
14-10-14 84.75 85.52 83.90 8,607,100 84.14 82.60
14-10-13 85.92 86.39 83.76 9,039,800 83.91 82.38
14-10-10 85.92 87.00 85.40 12,675,300 86.27 84.69
14-10-09 88.03 88.16 85.57 8,726,200 85.71 84.14
14-10-08 87.06 88.15 86.33 7,008,000 88.11 86.50
14-10-07 88.00 88.26 87.04 6,217,600 87.11 85.52
Date Open High Low Vol Cls adjCls
14-10-06 88.79 89.18 88.07 4,047,800 88.56 86.94
14-10-03 88.10 88.90 87.55 7,549,000 88.45 86.83
14-10-02 87.50 87.66 84.65 11,051,100 86.79 85.21
14-10-01 89.08 89.24 87.20 7,512,500 87.49 85.89
14-09-30 88.84 89.54 88.54 4,824,500 89.03 87.40
14-09-29 88.12 89.05 87.36 5,188,600 88.83 87.21
14-09-26 88.15 88.89 87.91 5,786,400 88.74 87.12
14-09-25 89.26 89.60 88.06 7,077,400 88.07 86.46
14-09-24 88.36 89.64 88.24 5,607,000 89.45 87.82
Date Open High Low Vol Cls adjCls
14-09-23 89.12 89.24 88.23 6,155,800 88.31 86.70
14-09-22 90.49 90.61 89.19 5,003,000 89.29 87.66
14-09-19 90.80 91.15 90.39 13,382,900 90.49 88.84
14-09-18 90.31 90.50 89.91 4,343,600 90.34 88.69
14-09-17 90.58 90.77 89.97 4,058,100 90.33 88.68
14-09-16 89.71 90.43 89.46 4,324,600 90.27 88.62
14-09-15 89.74 90.37 89.56 4,910,000 90.08 88.44
14-09-12 90.10 90.20 89.25 3,888,500 89.67 88.03
14-09-11 89.20 90.04 89.06 4,065,500 89.97 88.33
Date Open High Low Vol Cls adjCls
14-09-10 89.54 89.82 88.75 5,078,600 89.52 87.89
14-09-09 90.50 90.54 89.51 4,797,700 89.60 87.96
14-09-08 90.76 90.84 90.16 4,331,200 90.56 88.91
14-09-05 90.14 90.94 90.10 4,597,100 90.94 89.28
14-09-04 90.87 91.20 90.01 5,458,700 90.14 88.49
14-09-03 91.06 91.16 90.67 3,684,000 90.94 89.28
14-09-02 90.18 90.93 90.15 5,602,000 90.80 89.14
14-08-29 90.32 90.38 89.33 4,179,400 89.88 88.24
14-08-28 89.98 90.49 89.96 2,678,400 90.23 88.58
Date Open High Low Vol Cls adjCls
14-08-27 90.14 90.41 89.98 3,739,700 90.37 88.72
14-08-26 90.61 90.67 89.94 4,117,700 90.02 88.38
14-08-25 90.95 91.14 90.30 3,515,400 90.38 88.73
14-08-22 90.13 90.90 90.12 4,756,400 90.49 88.84
14-08-21 90.06 90.53 89.98 4,719,100 90.38 88.73
14-08-20 89.92 90.05 89.67 3,894,500 89.84 88.20
14-08-19 90.13 90.29 89.64 4,153,000 90.09 88.44
14-08-18 89.66 90.37 89.58 4,973,300 89.97 88.33
14-08-15 89.02 89.47 88.69 8,211,000 89.28 87.65
Date Open High Low Vol Cls adjCls
14-08-14 88.03 88.91 87.81 8,218,000 88.61 86.99
14-08-13 87.74 87.95 87.42 4,533,200 87.60 86.00
14-08-12 87.15 87.62 86.78 4,510,100 87.21 85.62
14-08-11 87.07 87.98 87.05 5,047,900 87.50 85.90
14-08-08 85.65 86.89 85.62 6,382,700 86.85 85.26
14-08-07 86.99 87.01 85.23 7,916,900 85.51 83.95
14-08-06 86.18 87.62 86.17 9,789,500 86.59 85.01
14-08-05 87.14 87.24 86.02 9,361,800 86.75 85.17
14-08-04 86.17 87.52 86.01 8,262,700 87.24 85.65
Date Open High Low Vol Cls adjCls
14-08-01 85.39 86.01 85.21 6,759,200 85.38 83.82
14-07-31 86.59 86.95 85.69 6,342,400 85.88 84.31
14-07-30 86.62 87.27 86.09 7,294,200 87.21 85.62
14-07-29 87.29 87.30 86.16 5,478,700 86.20 84.63
14-07-28 86.43 87.22 85.81 4,546,800 87.15 85.56
14-07-25 86.30 86.70 86.05 4,659,800 86.23 84.66
14-07-24 86.50 86.96 86.31 4,168,200 86.80 85.22
14-07-23 86.31 86.53 85.76 3,650,200 86.04 84.47
14-07-22 86.37 86.56 85.51 4,984,200 86.21 84.64
Date Open High Low Vol Cls adjCls
14-07-21 85.81 86.00 85.50 4,799,800 85.74 84.17
14-07-18 85.44 85.98 85.17 4,719,100 85.81 84.24
14-07-17 85.33 86.19 84.87 6,885,900 85.03 83.48
14-07-16 86.69 87.63 85.12 10,679,300 85.35 83.79
14-07-15 86.58 86.65 85.54 7,001,300 86.15 84.58
14-07-14 87.46 87.49 86.66 4,012,300 86.76 85.18
14-07-11 87.00 87.36 86.37 5,016,000 86.89 85.30
14-07-10 86.53 87.61 86.19 7,249,700 86.86 85.27
14-07-09 86.00 87.29 85.85 6,311,200 87.22 85.63
Date Open High Low Vol Cls adjCls
14-07-08 86.19 86.32 85.68 4,733,600 85.86 84.29
14-07-07 86.61 86.82 86.32 4,897,800 86.59 85.01
14-07-03 86.70 86.98 86.50 3,210,400 86.84 85.25
14-07-02 86.58 86.71 86.20 4,439,600 86.44 84.86
14-07-01 85.81 86.87 85.76 5,608,200 86.47 84.89
14-06-30 85.44 86.07 85.07 6,991,400 85.74 84.17
14-06-27 84.13 85.39 84.13 17,932,200 85.30 83.74
14-06-26 84.68 84.68 83.77 6,424,000 84.45 82.91
14-06-25 82.67 84.32 82.48 7,899,200 83.90 82.37
Date Open High Low Vol Cls adjCls
14-06-24 82.68 83.57 82.49 5,057,100 82.68 81.17
14-06-23 82.85 82.93 82.32 3,946,600 82.76 81.25
14-06-20 84.07 84.08 82.79 11,073,400 82.82 81.31
14-06-19 83.65 83.92 83.25 4,326,900 83.77 82.24
14-06-18 83.18 83.75 82.81 4,536,300 83.58 82.05
14-06-17 82.98 83.46 82.61 4,535,900 83.16 81.64
14-06-16 82.64 83.44 82.56 5,181,100 83.30 81.78
14-06-13 82.75 82.99 81.80 4,711,100 82.80 81.29
14-06-12 84.03 84.20 82.60 7,231,400 82.80 81.29
Date Open High Low Vol Cls adjCls
14-06-11 84.60 84.81 84.17 4,300,900 84.31 82.77
14-06-10 85.40 85.40 84.70 4,632,600 84.75 83.20
14-06-09 84.60 85.86 84.53 5,667,600 85.48 83.92
14-06-06 84.91 84.99 84.27 5,302,800 84.61 83.06
14-06-05 84.37 84.95 83.90 5,956,000 84.78 83.23
14-06-04 83.85 84.40 83.31 5,800,100 84.24 82.70
14-06-03 84.07 84.23 83.72 4,541,400 83.88 82.35
14-06-02 84.27 84.42 84.01 3,933,800 84.27 82.73
14-05-30 83.81 84.39 83.62 6,352,400 84.01 82.48
Date Open High Low Vol Cls adjCls
14-05-29 83.92 84.09 83.43 6,522,000 84.03 82.50
14-05-28 83.80 83.90 83.25 4,652,100 83.60 82.07
14-05-27 83.56 83.98 83.32 5,197,700 83.74 82.21
14-05-23 82.19 83.36 82.19 4,580,300 83.32 81.80
14-05-22 82.19 82.79 82.04 4,652,000 82.35 80.85
14-05-21 81.42 82.34 81.42 4,736,400 82.19 80.69
14-05-20 80.94 81.76 80.52 6,023,200 81.09 79.61
14-05-19 80.43 81.38 80.14 4,896,900 81.05 79.57
14-05-16 80.17 80.42 79.34 5,823,700 80.39 78.92
Date Open High Low Vol Cls adjCls
14-05-15 80.64 80.83 79.21 7,687,700 80.15 78.69
14-05-14 81.77 82.18 80.63 6,192,000 80.92 79.44
14-05-13 82.43 82.75 81.75 5,274,700 82.08 80.58
14-05-12 82.08 82.94 82.08 5,704,400 82.42 80.91
14-05-09 81.27 82.02 80.90 5,376,600 81.95 80.45
14-05-08 80.21 82.27 80.07 9,257,700 81.60 80.11
14-05-07 81.65 82.44 80.12 11,906,800 80.29 78.82
14-05-06 81.59 81.63 80.80 10,696,500 81.03 79.55
14-05-05 80.42 81.31 79.80 5,669,800 81.22 79.74
Date Open High Low Vol Cls adjCls
14-05-02 79.62 80.55 79.62 7,599,300 80.31 78.84
14-05-01 79.35 79.87 79.26 6,486,800 79.56 78.11
14-04-30 78.50 79.53 78.18 6,550,200 79.34 77.89
14-04-29 78.35 78.68 77.74 4,608,700 78.64 77.20
14-04-28 78.76 79.06 76.88 7,522,700 77.78 76.36
14-04-25 79.46 79.46 78.16 6,193,300 78.23 76.80
14-04-24 79.74 80.06 79.11 4,632,700 79.59 78.14
14-04-23 79.53 79.95 78.97 4,148,600 79.52 78.07
14-04-22 79.22 79.89 79.21 5,876,000 79.45 78.00
Date Open High Low Vol Cls adjCls
14-04-21 79.96 79.98 78.69 7,080,300 79.11 77.67
14-04-17 78.70 80.22 78.60 7,627,700 79.99 78.53
14-04-16 78.38 78.98 78.19 5,958,800 78.95 77.51
14-04-15 77.89 78.21 76.31 6,398,700 77.66 76.24
14-04-14 77.70 77.83 76.85 5,964,700 77.62 76.20
14-04-11 77.51 77.95 76.81 9,204,100 77.01 75.60
14-04-10 80.92 80.92 77.48 10,160,200 77.51 76.09
14-04-09 79.97 80.53 79.26 7,004,800 80.47 79.00
14-04-08 79.27 79.65 78.12 7,085,100 79.57 78.12
Date Open High Low Vol Cls adjCls
14-04-07 80.42 80.80 78.56 9,000,800 79.13 77.69
14-04-04 82.32 82.85 80.40 8,894,400 80.43 78.96
14-04-03 81.92 82.24 81.14 4,930,100 81.69 80.20
14-04-02 81.72 81.97 81.30 6,073,500 81.67 80.18
14-04-01 80.39 81.61 80.39 6,555,000 81.57 80.08
14-03-31 79.70 80.39 79.66 6,848,800 80.07 78.61
14-03-28 78.73 79.46 78.31 5,281,700 78.99 77.55
14-03-27 78.30 78.61 77.28 9,194,700 78.48 77.05
14-03-26 79.93 80.24 78.61 6,750,800 78.62 77.18
Date Open High Low Vol Cls adjCls
14-03-25 80.24 80.34 78.60 6,692,400 79.55 78.10
14-03-24 80.71 80.93 79.38 7,642,900 79.49 78.04
14-03-21 81.96 82.05 80.05 7,840,900 80.35 78.88
14-03-20 80.59 81.02 79.76 5,968,200 80.81 79.33
14-03-19 82.25 82.30 80.04 6,403,200 80.52 79.05
14-03-18 81.53 82.25 81.28 5,395,900 81.99 80.49
14-03-17 80.50 81.60 80.31 7,280,700 81.39 79.90
14-03-14 79.85 80.41 79.57 7,754,700 80.07 78.61
14-03-13 81.75 81.98 79.66 8,570,600 79.93 78.47
Date Open High Low Vol Cls adjCls
14-03-12 80.59 81.39 80.05 6,378,300 81.38 79.89
14-03-11 82.19 82.33 80.72 7,171,600 81.05 79.57
14-03-10 82.18 82.43 81.69 5,209,700 81.97 80.47
14-03-07 83.60 83.65 82.02 7,478,100 82.21 80.71
14-03-06 82.86 83.42 82.84 5,774,400 83.34 81.82
14-03-05 82.22 83.21 82.02 7,709,700 82.68 81.17
14-03-04 80.60 82.17 80.54 8,021,400 81.71 80.22
14-03-03 80.30 80.65 78.85 8,449,400 79.46 78.01
14-02-28 80.84 81.59 80.17 7,030,700 80.81 79.33
Date Open High Low Vol Cls adjCls
14-02-27 80.00 80.59 79.86 4,919,800 80.48 79.01
14-02-26 80.63 80.95 79.59 5,775,600 80.08 78.62
14-02-25 80.72 81.35 80.04 6,064,300 80.21 78.75
14-02-24 80.50 81.59 80.46 6,635,200 80.73 79.26
14-02-21 79.07 80.45 78.80 8,252,300 80.13 78.67
14-02-20 79.21 79.65 78.84 5,748,700 79.19 77.74
14-02-19 79.50 79.78 78.80 7,024,000 78.87 77.43
14-02-18 79.50 80.00 79.43 6,136,500 79.58 78.13
14-02-14 77.88 79.47 77.77 7,001,100 79.23 77.78
Date Open High Low Vol Cls adjCls
14-02-13 77.52 78.24 77.20 5,955,400 77.90 76.48
14-02-12 77.66 78.01 77.64 6,329,500 77.91 76.49
14-02-11 77.15 77.92 77.11 8,186,200 77.79 76.37
14-02-10 75.67 77.31 75.57 8,781,600 77.06 75.65
14-02-07 75.08 75.70 74.61 11,480,100 75.67 74.29
14-02-06 75.61 76.73 74.78 19,821,900 75.56 74.18
14-02-05 72.05 72.05 70.37 11,573,300 71.76 70.45
14-02-04 70.94 71.25 69.88 11,278,800 71.05 69.75
14-02-03 72.66 72.73 69.85 11,964,800 69.99 68.71
Date Open High Low Vol Cls adjCls
14-01-31 72.20 73.32 71.80 7,748,500 72.61 71.28
14-01-30 72.09 73.63 72.00 7,550,500 73.22 71.88
14-01-29 71.97 72.24 71.12 8,604,800 71.33 70.03
14-01-28 72.26 73.00 72.24 5,508,400 72.88 71.55
14-01-27 72.47 72.91 71.72 7,415,100 72.25 70.93
14-01-24 74.10 74.23 72.72 7,334,900 72.72 71.39
14-01-23 74.53 74.95 74.15 6,280,900 74.79 73.42
14-01-22 74.08 75.43 74.05 6,795,100 75.31 73.93
14-01-21 73.99 74.88 73.30 7,507,100 74.20 72.85
Date Open High Low Vol Cls adjCls
14-01-17 74.43 74.63 73.68 6,624,800 73.98 72.63
14-01-16 74.39 74.40 73.72 5,597,400 74.21 72.85
14-01-15 74.30 75.10 74.25 7,283,900 74.28 72.92
14-01-14 73.71 74.58 73.29 5,996,500 74.45 73.09
14-01-13 74.90 75.13 73.05 8,232,800 73.27 71.93
14-01-10 75.08 75.51 74.56 6,219,000 75.39 74.01
14-01-09 75.46 75.46 74.32 8,052,900 74.90 73.53
14-01-08 76.13 76.28 74.81 10,900,300 75.22 73.85
14-01-07 76.12 76.70 75.90 4,494,900 76.34 74.95
Date Open High Low Vol Cls adjCls
14-01-06 76.53 76.84 75.49 6,816,200 75.82 74.44
14-01-03 76.30 76.70 76.01 4,060,700 76.11 74.72
14-01-02 76.04 76.50 75.90 5,200,900 76.27 74.88
13-12-31 76.28 76.50 75.81 4,692,300 76.40 75.00
13-12-30 74.99 76.54 74.89 8,578,900 76.23 74.84
13-12-27 74.65 74.78 73.93 3,844,800 74.35 72.99
13-12-26 73.95 74.69 73.91 4,620,100 74.62 73.26
13-12-24 73.25 73.86 73.25 2,883,600 73.85 72.50
13-12-23 72.89 73.33 72.66 5,621,900 73.28 71.94
Date Open High Low Vol Cls adjCls
13-12-20 73.10 73.56 72.34 12,989,700 72.40 71.08
13-12-19 72.14 73.08 72.10 6,768,100 72.97 71.64
13-12-18 70.96 72.20 70.14 7,971,400 72.20 70.88
13-12-17 70.69 70.91 69.83 6,829,100 70.66 69.37
13-12-16 69.91 70.85 69.91 6,246,600 70.51 69.22
13-12-13 69.90 70.13 69.28 5,784,300 69.62 68.35
13-12-12 69.28 70.02 68.80 8,756,300 69.63 68.36
13-12-11 71.73 72.13 70.43 9,519,200 70.52 68.39
13-12-10 70.91 71.65 70.90 7,112,200 71.57 69.41
Date Open High Low Vol Cls adjCls
13-12-09 71.36 71.48 70.92 6,477,100 71.11 68.96
13-12-06 70.97 71.49 70.77 5,542,000 71.46 69.30
13-12-05 70.29 70.68 70.08 5,587,000 70.23 68.11
13-12-04 69.42 70.48 69.32 4,883,800 69.97 67.85
13-12-03 70.22 70.41 69.38 8,304,700 69.90 67.79
13-12-02 70.79 71.31 70.76 6,774,600 70.91 68.77
13-11-29 71.04 71.27 70.39 4,801,000 70.54 68.41
13-11-27 71.21 71.25 70.46 5,446,100 70.77 68.63
13-11-26 69.92 71.69 69.90 8,850,000 71.18 69.03
Date Open High Low Vol Cls adjCls
13-11-25 70.54 70.58 69.60 5,830,600 69.74 67.63
13-11-22 69.95 70.33 69.80 4,667,500 70.20 68.08
13-11-21 69.46 70.01 69.27 4,498,300 69.94 67.83
13-11-20 69.12 69.92 69.08 4,726,800 69.23 67.14
13-11-19 69.49 69.72 69.04 4,801,700 69.12 67.03
13-11-18 70.06 70.09 69.33 4,904,400 69.50 67.40
13-11-15 69.77 70.17 69.55 6,184,400 70.00 67.88
13-11-14 69.14 70.15 69.00 7,246,600 70.02 67.90
13-11-13 67.43 68.99 67.30 5,681,000 68.97 66.88
Date Open High Low Vol Cls adjCls
13-11-12 68.33 68.45 67.42 6,586,700 67.77 65.72
13-11-11 68.48 68.74 68.19 4,954,000 68.34 66.27
13-11-08 66.87 69.41 66.72 16,182,800 68.58 66.51
13-11-07 69.34 69.34 67.09 10,496,300 67.15 65.12
13-11-06 69.18 69.62 68.62 6,503,200 69.00 66.91
13-11-05 68.77 69.06 68.06 5,140,600 68.85 66.77
13-11-04 69.41 69.55 68.41 4,790,200 68.81 66.73
13-11-01 68.71 69.18 68.50 5,008,600 69.01 66.92
13-10-31 68.47 69.30 68.35 5,706,100 68.59 66.52
Date Open High Low Vol Cls adjCls
13-10-30 69.22 69.30 67.93 5,816,100 68.47 66.40
13-10-29 69.12 69.39 68.78 4,450,200 68.92 66.84
13-10-28 69.35 69.48 68.92 4,469,200 69.00 66.91
13-10-25 69.32 69.87 68.97 6,613,300 69.26 67.17
13-10-24 68.18 69.19 68.02 6,045,400 69.05 66.96
13-10-23 68.81 69.20 68.02 5,864,500 68.12 66.06
13-10-22 67.94 69.13 67.75 7,860,700 69.00 66.91
13-10-21 67.27 67.63 67.16 4,845,800 67.61 65.57
13-10-18 66.50 67.27 65.99 7,587,000 67.15 65.12
Date Open High Low Vol Cls adjCls
13-10-17 66.19 66.59 65.98 6,952,100 66.42 64.41
13-10-16 66.64 66.86 66.13 7,724,800 66.35 64.34
13-10-15 66.73 66.94 65.93 5,943,100 66.44 64.43
13-10-14 65.88 66.98 65.78 6,461,500 66.83 64.81
13-10-11 65.66 66.59 65.50 6,735,000 66.21 64.21
13-10-10 64.48 65.67 64.29 7,676,600 65.58 63.60
13-10-09 64.02 64.18 63.10 8,746,900 63.59 61.67
13-10-08 64.52 64.77 63.97 8,636,300 64.00 62.07
13-10-07 64.81 65.31 64.57 5,840,900 64.59 62.64
Date Open High Low Vol Cls adjCls
13-10-04 64.02 65.43 63.97 6,546,000 65.30 63.33
13-10-03 64.72 64.93 63.83 7,264,100 64.02 62.08
13-10-02 64.45 65.34 64.40 7,218,800 64.88 62.92
13-10-01 64.37 65.25 64.36 4,881,200 64.83 62.87
13-09-30 64.73 64.95 64.39 7,463,200 64.49 62.54
13-09-27 64.97 65.44 64.69 5,586,000 65.19 63.22
13-09-26 64.36 65.29 64.25 6,971,200 65.24 63.27
13-09-25 64.42 64.93 64.20 7,281,400 64.45 62.50
13-09-24 64.94 65.16 64.28 8,272,800 64.32 62.38
Date Open High Low Vol Cls adjCls
13-09-23 65.04 65.48 64.68 8,286,600 64.75 62.79
13-09-20 65.61 65.84 64.91 29,076,200 65.01 63.04
13-09-19 66.39 66.50 65.40 11,864,800 65.72 63.73
13-09-18 66.67 67.37 66.21 9,865,600 67.11 65.08
13-09-17 66.83 67.20 66.72 6,450,700 66.98 64.96
13-09-16 67.32 67.65 66.88 9,716,500 66.94 64.92
13-09-13 65.87 67.03 65.50 12,718,700 66.69 64.67
13-09-12 63.80 66.35 63.41 22,426,500 65.49 63.51
13-09-11 63.12 63.94 62.98 9,439,700 63.94 62.01
Date Open High Low Vol Cls adjCls
13-09-10 62.09 62.97 61.93 9,919,600 62.83 60.93
13-09-09 61.60 61.84 61.27 7,224,500 61.59 59.73
13-09-06 61.47 61.83 60.63 7,319,400 61.39 59.53
13-09-05 61.07 61.60 60.96 6,356,600 61.30 59.45
13-09-04 60.92 61.22 60.52 14,014,600 61.11 59.26
13-09-03 61.42 61.99 60.60 7,016,400 60.93 59.09
13-08-30 61.14 61.27 60.55 5,404,100 60.83 58.99
13-08-29 60.77 61.52 60.55 5,396,200 61.08 59.23
13-08-28 60.44 61.15 60.41 7,161,700 60.81 58.97
Date Open High Low Vol Cls adjCls
13-08-27 60.90 61.35 60.57 7,734,500 60.69 58.86
13-08-26 61.76 62.11 61.33 4,499,100 61.35 59.50
13-08-23 61.96 61.99 61.46 5,505,900 61.73 59.86
13-08-22 61.32 61.82 61.16 5,302,300 61.64 59.78
13-08-21 61.62 61.88 61.09 7,185,400 61.14 59.29
13-08-20 61.79 62.39 61.79 5,192,100 61.88 60.01
13-08-19 62.15 62.18 61.83 5,659,900 61.83 59.96
13-08-16 61.97 62.50 61.71 8,238,800 62.17 60.29
13-08-15 63.28 63.32 62.20 9,014,100 62.38 60.49
Date Open High Low Vol Cls adjCls
13-08-14 63.95 64.17 63.47 6,413,700 63.96 62.03
13-08-13 64.26 64.26 63.41 6,025,100 63.98 62.05
13-08-12 64.26 64.43 63.67 8,004,900 63.93 62.00
13-08-09 65.47 65.75 64.60 7,945,500 64.73 62.77
13-08-08 66.34 66.46 65.20 8,826,400 65.75 63.76
13-08-07 64.93 66.30 64.12 16,970,500 65.91 63.92
13-08-06 66.09 67.16 65.97 11,546,300 67.05 65.02
13-08-05 66.50 66.54 65.61 7,265,800 66.02 64.02
13-08-02 65.56 66.59 65.33 6,098,500 66.51 64.50
Date Open High Low Vol Cls adjCls
13-08-01 65.16 65.87 65.13 6,338,100 65.36 63.38
13-07-31 64.43 65.12 64.38 7,155,300 64.65 62.70
13-07-30 64.70 64.87 64.10 6,210,500 64.18 62.24
13-07-29 64.80 65.03 64.47 3,805,800 64.61 62.66
13-07-26 64.47 65.07 64.11 4,949,600 64.98 63.02
13-07-25 64.32 64.74 64.26 5,407,800 64.55 62.60
13-07-24 64.59 65.12 64.53 5,326,800 64.64 62.69
13-07-23 64.60 64.77 64.33 4,534,500 64.45 62.50
13-07-22 65.15 65.33 64.26 5,973,600 64.40 62.45
Date Open High Low Vol Cls adjCls
13-07-19 65.89 66.03 64.91 7,220,400 65.16 63.19
13-07-18 65.70 66.37 65.66 4,962,800 65.82 63.83
13-07-17 65.42 65.46 64.76 6,846,700 65.36 63.38
13-07-16 65.95 66.10 64.93 7,470,900 65.03 63.06
13-07-15 67.02 67.36 65.89 6,458,000 65.93 63.94
13-07-12 66.39 67.00 65.93 5,889,900 66.98 64.96
13-07-11 65.65 66.83 65.65 8,329,800 66.58 64.57
13-07-10 64.86 65.30 64.57 5,761,700 64.91 62.95
13-07-09 65.32 65.54 64.65 4,556,400 64.94 62.98
Date Open High Low Vol Cls adjCls
13-07-08 64.28 64.79 64.16 6,679,700 64.71 62.75
13-07-05 63.88 63.95 63.11 5,645,800 63.82 61.89
13-07-03 62.85 63.83 62.57 3,351,800 63.61 61.69
13-07-02 63.83 64.14 63.08 7,690,500 63.26 61.35
13-07-01 63.84 64.92 63.63 8,221,600 63.93 62.00
13-06-28 63.76 64.52 63.15 10,560,300 63.15 61.24
13-06-27 63.65 63.97 63.45 4,875,900 63.72 61.79
13-06-26 62.95 63.46 62.75 5,720,400 63.21 61.30
13-06-25 62.88 63.10 62.50 6,776,700 62.57 60.68
Date Open High Low Vol Cls adjCls
13-06-24 62.25 62.99 61.82 6,494,500 62.44 60.55
13-06-21 62.62 63.08 61.82 11,892,400 62.73 60.83
13-06-20 63.22 63.52 61.82 12,260,800 61.98 60.11
13-06-19 65.19 65.55 64.33 6,871,400 64.33 62.39
13-06-18 64.61 65.49 64.56 5,234,400 65.29 63.32
13-06-17 64.30 65.13 64.25 6,752,000 64.49 62.54
13-06-14 64.01 64.43 63.63 5,311,800 63.80 61.87
13-06-13 62.99 64.40 62.52 5,584,900 64.30 62.36
13-06-12 64.32 64.45 62.87 7,663,200 62.99 61.09
Date Open High Low Vol Cls adjCls
13-06-11 63.32 64.30 62.97 6,454,800 63.80 61.87
13-06-10 64.91 64.97 63.70 6,729,500 63.83 61.90
13-06-07 63.63 64.87 63.25 7,611,300 64.85 62.89
13-06-06 63.10 63.32 62.04 8,661,900 63.14 61.23
13-06-05 64.05 64.12 62.80 8,893,600 63.12 61.21
13-06-04 63.93 64.93 63.86 8,147,700 64.35 62.40
13-06-03 63.06 63.82 62.53 8,705,600 63.80 61.87
13-05-31 64.57 65.03 63.07 11,280,900 63.08 61.17
13-05-30 66.44 67.11 64.32 13,052,700 64.65 62.70
Date Open High Low Vol Cls adjCls
13-05-29 66.37 66.48 65.74 6,954,000 66.26 64.26
13-05-28 65.98 66.76 65.92 8,280,000 66.69 64.67
13-05-24 64.75 65.53 64.39 8,846,100 65.49 63.51
13-05-23 64.87 65.44 64.24 7,536,200 65.23 63.26
13-05-22 65.76 66.71 65.27 8,142,400 65.57 63.59
13-05-21 66.35 66.40 65.71 7,359,100 65.83 63.84
13-05-20 66.58 66.60 66.05 5,893,300 66.12 64.12
13-05-17 66.16 66.58 65.68 9,160,100 66.58 64.57
13-05-16 67.62 67.89 66.20 8,473,100 66.47 64.46
Date Open High Low Vol Cls adjCls
13-05-15 67.42 67.79 67.18 7,925,900 67.67 65.62
13-05-14 67.43 67.49 66.98 9,675,400 67.47 65.43
13-05-13 66.96 67.52 66.92 5,195,000 67.32 65.28
13-05-10 66.69 67.43 66.34 8,654,000 67.20 65.17
13-05-09 65.73 67.11 65.51 11,325,000 66.67 64.65
13-05-08 66.00 66.00 64.56 17,803,200 65.99 63.99
13-05-07 65.44 66.09 64.77 14,539,100 66.07 64.07
13-05-06 65.09 65.59 64.51 10,239,600 65.06 63.09
13-05-03 64.18 64.85 63.88 9,196,000 64.80 62.84
Date Open High Low Vol Cls adjCls
13-05-02 63.40 63.93 63.11 5,249,600 63.88 61.95
13-05-01 62.88 63.50 62.80 7,468,900 63.21 61.30
13-04-30 62.93 63.08 62.44 8,528,800 62.84 60.94
13-04-29 62.82 63.25 62.59 7,203,900 63.00 61.10
13-04-26 62.06 62.29 61.55 7,038,500 61.87 60.00
13-04-25 62.01 62.17 61.55 6,680,900 62.00 60.13
13-04-24 62.71 62.90 61.59 7,335,400 61.94 60.07
13-04-23 62.40 62.62 61.54 6,260,800 62.59 60.70
13-04-22 61.59 62.10 61.15 6,306,900 62.01 60.14
Date Open High Low Vol Cls adjCls
13-04-19 60.25 61.56 60.25 9,488,300 61.56 59.70
13-04-18 60.64 60.67 59.88 9,203,200 59.99 58.18
13-04-17 60.35 60.69 60.02 11,531,200 60.68 58.85
13-04-16 59.26 60.75 59.08 10,309,400 60.75 58.91
13-04-15 60.26 60.67 58.84 12,027,900 58.88 57.10
13-04-12 60.29 60.73 60.27 8,533,000 60.55 58.72
13-04-11 60.11 60.67 60.02 9,241,800 60.55 58.72
13-04-10 59.37 60.14 59.34 8,438,100 60.11 58.29
13-04-09 58.72 59.24 58.52 8,864,800 59.14 57.35
Date Open High Low Vol Cls adjCls
13-04-08 57.83 58.82 57.76 9,796,200 58.82 57.04
13-04-05 56.89 57.73 56.37 7,034,700 57.70 55.96
13-04-04 57.28 57.72 57.18 6,412,400 57.59 55.85
13-04-03 57.64 57.75 57.00 8,101,000 57.25 55.52
13-04-02 57.04 57.46 56.96 6,575,300 57.46 55.72
13-04-01 56.89 57.14 56.15 6,722,400 56.69 54.98
13-03-28 56.59 56.94 56.50 6,705,600 56.80 55.08
13-03-27 56.34 56.50 55.99 6,392,400 56.47 54.76
13-03-26 56.41 56.73 56.33 4,675,600 56.63 54.92
Date Open High Low Vol Cls adjCls
13-03-25 57.00 57.11 55.87 7,881,500 56.21 54.51
13-03-22 56.65 57.10 56.52 5,500,200 56.78 55.06
13-03-21 56.74 56.85 56.16 5,168,500 56.31 54.61
13-03-20 56.59 57.15 56.54 6,018,700 56.94 55.22
13-03-19 56.83 57.05 55.76 8,884,200 56.31 54.61
13-03-18 57.08 57.19 56.75 5,125,800 56.83 55.11
13-03-15 57.50 57.78 57.34 13,788,100 57.58 55.84
13-03-14 57.35 57.82 57.27 5,908,200 57.75 56.00
13-03-13 57.16 57.44 56.94 5,209,800 57.34 55.61
Date Open High Low Vol Cls adjCls
13-03-12 57.52 57.63 56.70 7,159,100 57.11 55.38
13-03-11 57.39 57.75 57.34 7,155,200 57.66 55.92
13-03-08 56.56 57.51 56.52 8,157,800 57.39 55.65
13-03-07 56.36 56.47 56.01 4,813,700 56.32 54.62
13-03-06 56.53 56.84 56.25 5,572,600 56.36 54.66
13-03-05 55.95 56.58 55.90 7,067,900 56.48 54.77
13-03-04 55.16 55.84 55.00 6,357,400 55.80 54.11
13-03-01 54.31 55.37 54.30 8,311,500 55.33 53.66
13-02-28 54.54 55.04 54.39 6,605,000 54.59 52.94
Date Open High Low Vol Cls adjCls
13-02-27 53.90 54.66 53.85 7,243,500 54.48 52.83
13-02-26 53.81 54.04 53.60 6,238,300 53.90 52.27
13-02-25 54.60 54.79 53.59 9,830,200 53.59 51.97
13-02-22 54.39 54.58 53.93 7,603,600 54.25 52.61
13-02-21 54.58 54.82 54.01 6,802,500 54.17 52.53
13-02-20 55.62 55.82 54.56 8,460,700 54.60 52.95
13-02-19 55.58 55.95 55.57 7,780,500 55.73 54.05
13-02-15 55.05 55.62 54.89 17,783,400 55.61 53.93
13-02-14 54.92 55.17 54.71 8,564,500 54.88 53.22
Date Open High Low Vol Cls adjCls
13-02-13 55.08 55.30 54.67 5,701,400 54.96 53.30
13-02-12 54.77 55.05 54.69 8,758,100 54.95 53.29
13-02-11 54.65 54.98 54.59 6,358,600 54.75 53.09
13-02-08 54.38 54.72 54.31 9,584,300 54.66 53.01
13-02-07 54.07 54.48 53.41 11,723,200 54.36 52.72
13-02-06 55.40 55.50 54.41 26,833,600 54.52 52.87
13-02-05 54.36 54.41 54.00 10,246,400 54.29 52.65
13-02-04 54.16 54.50 53.80 7,717,400 53.90 52.27
13-02-01 54.18 54.87 54.15 9,552,300 54.59 52.94
Date Open High Low Vol Cls adjCls
13-01-31 53.84 54.25 53.65 7,333,900 53.88 52.25
13-01-30 53.85 54.00 53.55 9,821,800 53.79 52.16
13-01-29 54.15 54.21 53.53 7,786,400 53.99 52.36
13-01-28 54.28 54.56 54.10 7,133,500 54.36 52.72
13-01-25 53.80 54.56 53.61 7,939,400 54.38 52.74
13-01-24 54.03 54.87 53.92 13,608,000 53.95 52.32
13-01-23 52.86 54.16 52.78 13,842,700 53.95 52.32
13-01-22 52.39 52.80 52.18 6,635,200 52.73 51.14
13-01-18 52.24 52.34 51.81 8,490,900 52.34 50.76
Date Open High Low Vol Cls adjCls
13-01-17 51.84 52.70 51.84 10,132,100 52.41 50.83
13-01-16 50.85 51.78 50.80 7,371,800 51.53 49.97
13-01-15 50.47 51.15 50.43 7,299,500 51.09 49.55
13-01-14 50.40 50.83 50.18 9,308,800 50.59 49.06
13-01-11 50.82 51.02 50.45 7,149,000 50.58 49.05
13-01-10 50.87 51.24 50.59 8,097,400 50.79 49.25
13-01-09 50.93 51.50 50.76 8,389,000 50.78 49.24
13-01-08 50.88 51.18 50.57 8,637,600 50.76 49.23
13-01-07 51.76 51.76 50.66 9,472,100 50.97 49.43
Date Open High Low Vol Cls adjCls
13-01-04 51.38 52.34 51.33 8,745,900 52.19 50.61
13-01-03 51.05 51.34 50.84 7,566,600 51.21 49.66
13-01-02 50.80 51.25 50.64 11,674,700 51.10 49.56
12-12-31 48.89 49.80 48.80 10,224,500 49.79 48.28
12-12-28 49.35 49.70 49.02 6,985,800 49.15 47.66
12-12-27 49.80 50.00 48.90 6,948,200 49.53 48.03
12-12-26 49.85 49.98 49.45 4,200,200 49.85 48.34
12-12-24 49.92 50.20 49.84 2,772,000 49.88 48.37
12-12-21 50.41 50.75 49.68 15,996,900 50.00 48.49
Date Open High Low Vol Cls adjCls
12-12-20 49.83 51.06 49.83 8,410,700 50.93 49.39
12-12-19 50.15 50.51 49.94 8,382,100 49.94 48.43
12-12-18 49.35 50.32 49.15 14,023,800 50.22 48.70
12-12-17 48.72 49.32 48.67 10,324,500 49.28 47.79
12-12-14 49.01 49.12 48.55 8,086,400 48.67 47.20
12-12-13 49.61 49.69 48.91 6,108,000 49.11 47.63
12-12-12 49.76 50.07 49.42 6,474,300 49.64 48.14
12-12-11 49.37 49.99 49.36 9,040,000 49.48 47.98
12-12-10 49.21 49.51 49.19 5,264,500 49.30 47.81
Date Open High Low Vol Cls adjCls
12-12-07 49.18 49.38 49.01 5,279,200 49.24 47.75
12-12-06 48.78 49.13 48.56 4,828,900 49.06 47.58
12-12-05 49.43 49.90 49.14 9,182,300 49.59 47.36
12-12-04 49.25 49.45 48.85 8,400,900 49.30 47.09
12-12-03 49.77 50.00 49.27 8,395,400 49.29 47.08
12-11-30 49.81 49.94 49.25 12,343,900 49.66 47.43
12-11-29 49.51 49.85 49.32 7,232,200 49.72 47.49
12-11-28 48.47 49.25 47.84 8,148,500 49.20 46.99
12-11-27 49.06 49.20 48.53 6,720,400 48.60 46.42
Date Open High Low Vol Cls adjCls
12-11-26 48.98 49.43 48.91 6,935,800 49.03 46.83
12-11-23 48.89 49.28 48.80 3,353,600 49.26 47.05
12-11-21 48.50 48.95 48.40 6,763,300 48.68 46.49
12-11-20 47.78 48.50 47.66 7,465,100 48.44 46.27
12-11-19 47.70 48.03 47.45 8,512,400 47.91 45.76
12-11-16 47.59 47.76 47.05 9,833,400 47.42 45.29
12-11-15 47.24 47.64 46.96 11,416,900 47.47 45.34
12-11-14 48.03 48.04 47.05 9,776,400 47.17 45.05
12-11-13 47.28 48.42 47.28 12,269,300 47.96 45.81
Date Open High Low Vol Cls adjCls
12-11-12 47.49 47.63 46.96 12,344,500 47.45 45.32
12-11-09 46.99 47.95 46.53 34,216,900 47.06 44.95
12-11-08 50.09 50.84 49.92 11,124,200 50.04 47.79
12-11-07 50.65 50.65 49.59 8,533,200 50.08 47.83
12-11-06 50.57 50.70 50.08 7,691,200 50.47 48.20
12-11-05 50.81 50.86 49.82 9,575,100 50.32 48.06
12-11-02 50.63 50.99 49.77 14,027,500 49.86 47.62
12-11-01 49.28 50.31 49.28 10,582,900 49.78 47.54
12-10-31 51.15 51.24 48.80 20,702,900 49.12 46.91
Date Open High Low Vol Cls adjCls
12-10-26 50.36 50.54 49.52 8,359,800 50.08 47.83
12-10-25 50.93 51.03 49.96 6,794,100 50.26 48.00
12-10-24 50.95 51.08 50.56 6,069,500 50.65 48.38
12-10-23 51.33 51.35 50.75 8,531,000 50.76 48.48
12-10-22 51.81 52.05 51.40 6,131,800 51.79 49.46
12-10-19 52.50 52.59 51.60 8,454,800 51.90 49.57
12-10-18 52.26 52.74 52.12 6,290,600 52.42 50.07
12-10-17 51.40 52.40 51.33 7,787,900 52.29 49.94
12-10-16 51.17 51.50 51.08 4,997,300 51.24 48.94
Date Open High Low Vol Cls adjCls
12-10-15 50.59 50.81 50.36 6,871,200 50.79 48.51
12-10-12 50.55 50.75 50.42 6,135,600 50.59 48.32
12-10-11 51.33 51.56 50.20 10,118,400 50.34 48.08
12-10-10 51.39 51.63 51.09 6,407,900 51.21 48.91
12-10-09 52.32 52.33 51.46 8,072,100 51.51 49.20
12-10-08 52.37 52.50 52.11 5,827,900 52.33 49.98
12-10-05 52.84 53.15 52.76 5,223,200 52.97 50.59
12-10-04 52.72 53.08 52.39 6,507,800 52.63 50.27
12-10-03 51.72 52.69 51.69 6,626,600 52.47 50.11
Date Open High Low Vol Cls adjCls
12-10-02 52.13 52.25 51.47 7,243,900 51.64 49.32
12-10-01 52.31 52.86 51.92 6,557,200 52.07 49.73
12-09-28 52.41 52.53 52.05 6,695,200 52.28 49.93
12-09-27 52.12 52.78 51.97 5,309,400 52.58 50.22
12-09-26 52.42 52.60 51.77 8,017,900 51.94 49.61
12-09-25 52.89 53.40 52.54 7,421,200 52.54 50.18
12-09-24 52.67 53.05 52.61 6,148,000 52.92 50.54
12-09-21 52.94 53.39 52.73 13,229,300 52.74 50.37
12-09-20 52.43 52.91 52.43 8,598,300 52.66 50.30
Date Open High Low Vol Cls adjCls
12-09-19 51.78 52.95 51.78 7,822,500 52.70 50.33
12-09-18 52.03 52.12 51.77 7,100,800 51.90 49.57
12-09-17 52.32 52.43 51.96 7,852,900 52.15 49.81
12-09-14 52.45 52.75 52.17 9,507,000 52.35 50.00
12-09-13 51.73 52.67 51.73 11,184,700 52.60 50.24
12-09-12 51.60 51.79 51.27 7,100,200 51.70 49.38
12-09-11 51.47 51.67 51.43 6,631,700 51.56 49.24
12-09-10 51.61 51.80 51.48 7,479,300 51.52 49.21
12-09-07 51.87 52.00 51.66 8,923,600 51.74 49.42
Date Open High Low Vol Cls adjCls
12-09-06 50.70 51.87 50.64 10,124,600 51.86 49.53
12-09-05 50.14 51.24 50.09 16,689,300 50.79 48.51
12-09-04 49.52 49.83 49.23 6,988,700 49.66 47.43
12-08-31 49.64 49.90 49.40 6,232,500 49.47 47.25
12-08-30 49.72 49.78 49.37 6,697,800 49.42 47.20
12-08-29 49.64 50.17 49.59 7,685,100 50.04 47.79
12-08-28 49.44 49.85 49.29 7,962,400 49.63 47.40
12-08-27 49.49 49.85 49.41 6,228,800 49.63 47.40
12-08-24 49.08 49.61 49.01 5,793,700 49.56 47.33
Date Open High Low Vol Cls adjCls
12-08-23 49.61 49.66 49.03 5,428,300 49.17 46.96
12-08-22 49.60 50.15 49.50 6,759,400 49.66 47.43
12-08-21 50.41 50.48 49.51 7,683,200 49.64 47.41
12-08-20 50.32 50.59 50.15 6,937,100 50.45 48.18
12-08-17 50.37 50.55 50.33 6,354,700 50.46 48.19
12-08-16 49.99 50.42 49.80 8,285,700 50.25 47.99
12-08-15 49.65 49.97 49.65 4,887,100 49.89 47.65
12-08-14 49.93 50.15 49.53 6,365,900 49.69 47.46
12-08-13 49.53 49.99 49.46 4,875,000 49.86 47.62
Date Open High Low Vol Cls adjCls
12-08-10 49.90 49.92 49.32 7,449,500 49.65 47.42
12-08-09 50.28 50.47 49.85 10,430,300 49.96 47.72
12-08-08 49.36 50.65 49.05 14,724,900 50.49 48.22
12-08-07 50.01 50.31 49.72 13,676,500 49.81 47.57
12-08-06 49.97 50.00 49.65 6,353,300 49.65 47.42
12-08-03 49.81 49.87 49.36 8,187,800 49.77 47.54
12-08-02 48.60 48.99 48.13 9,559,000 48.98 46.78
12-08-01 49.33 49.53 48.72 6,780,200 48.82 46.63
12-07-31 49.78 49.85 49.09 10,503,000 49.14 46.93
Date Open High Low Vol Cls adjCls
12-07-30 49.95 50.14 49.65 8,890,600 49.80 47.56
12-07-27 49.89 50.54 49.69 16,174,800 49.94 47.70
12-07-26 49.06 49.87 49.06 10,497,100 49.71 47.48
12-07-25 48.33 48.64 48.01 7,034,000 48.30 46.13
12-07-24 48.03 48.33 47.69 8,955,100 48.16 46.00
12-07-23 47.77 48.06 47.42 8,333,100 47.98 45.83
12-07-20 48.60 48.95 48.50 8,482,300 48.59 46.41
12-07-19 49.39 49.62 48.73 9,330,800 48.99 46.79
12-07-18 49.14 49.67 48.96 7,677,500 49.35 47.13
Date Open High Low Vol Cls adjCls
12-07-17 48.44 49.92 48.40 15,909,900 49.35 47.13
12-07-16 47.96 48.12 47.69 5,675,200 47.86 45.71
12-07-13 47.40 48.38 47.38 7,187,300 48.19 46.03
12-07-12 47.38 47.80 46.85 8,270,700 47.41 45.28
12-07-11 47.45 47.59 46.97 6,501,000 47.27 45.15
12-07-10 48.17 48.38 47.18 8,787,500 47.36 45.23
12-07-09 48.06 48.18 47.76 5,596,200 48.00 45.84
12-07-06 47.77 48.18 47.70 5,623,100 48.04 45.88
12-07-05 48.28 48.55 47.83 7,770,100 48.11 45.95
Date Open High Low Vol Cls adjCls
12-07-03 48.67 48.75 48.42 3,060,800 48.59 46.41
12-07-02 48.62 48.75 48.24 7,275,600 48.72 46.53
12-06-29 48.52 48.95 48.22 10,300,500 48.50 46.32
12-06-28 47.67 47.84 46.98 6,674,200 47.82 45.67
12-06-27 47.27 48.08 47.23 6,023,500 47.87 45.72
12-06-26 46.88 47.47 46.82 7,279,900 47.30 45.18
12-06-25 47.22 47.23 46.55 6,740,600 46.70 44.60
12-06-22 47.39 47.52 46.91 18,881,600 47.47 45.34
12-06-21 47.80 47.89 47.22 10,077,700 47.40 45.27
Date Open High Low Vol Cls adjCls
12-06-20 47.64 47.97 47.43 7,264,700 47.73 45.59
12-06-19 47.43 48.00 47.28 8,209,000 47.51 45.38
12-06-18 46.96 47.40 46.80 8,821,100 47.10 44.99
12-06-15 47.41 47.43 46.92 11,198,200 47.09 44.98
12-06-14 46.40 47.45 46.21 12,553,900 47.18 45.06
12-06-13 46.25 46.65 45.99 7,317,600 46.23 44.15
12-06-12 45.75 46.41 45.58 7,742,900 46.38 44.30
12-06-11 46.35 46.63 45.73 7,907,400 45.80 43.74
12-06-08 45.70 46.25 45.59 10,716,400 46.24 44.16
Date Open High Low Vol Cls adjCls
12-06-07 45.84 46.22 45.53 10,238,900 45.63 43.58
12-06-06 45.02 45.60 45.00 9,494,400 45.53 43.49
12-06-05 44.51 44.92 44.20 11,166,600 44.84 42.83
12-06-04 44.47 44.69 44.14 9,480,300 44.41 42.42
12-06-01 45.15 45.35 44.34 14,874,500 44.40 42.41
12-05-31 45.13 46.10 45.06 14,646,500 45.71 43.66
12-05-30 45.02 45.48 44.86 11,208,700 45.20 43.17
12-05-29 44.70 45.50 44.60 10,560,000 45.48 43.44
12-05-25 44.49 44.96 44.38 8,520,700 44.50 42.50
Date Open High Low Vol Cls adjCls
12-05-24 44.41 44.61 44.01 9,813,200 44.44 42.44
12-05-23 44.24 44.46 43.81 8,875,700 44.21 42.22
12-05-22 44.49 44.70 44.13 6,855,400 44.39 42.40
12-05-21 43.81 44.41 43.51 8,309,300 44.39 42.40
12-05-18 44.46 44.49 43.62 10,598,200 43.81 41.84
12-05-17 45.15 45.23 44.30 8,475,100 44.33 42.34
12-05-16 45.15 45.55 45.06 8,399,800 45.08 43.06
12-05-15 45.23 45.80 44.92 10,168,800 45.01 42.99
12-05-14 45.17 45.50 44.98 8,059,400 45.17 43.14
Date Open High Low Vol Cls adjCls
12-05-11 45.13 45.80 45.00 9,779,300 45.56 43.51
12-05-10 45.14 45.59 45.05 14,082,900 45.28 43.25
12-05-09 44.46 45.80 44.41 21,348,300 45.02 43.00
12-05-08 43.78 44.49 43.09 19,680,900 44.30 42.31
12-05-07 43.65 43.95 43.31 11,780,500 43.82 41.85
12-05-04 43.60 43.71 42.84 7,458,800 42.93 41.00
12-05-03 43.54 44.13 43.49 9,353,900 43.81 41.84
12-05-02 43.57 43.81 43.30 8,038,200 43.54 41.59
12-05-01 43.18 44.09 43.15 9,316,200 43.79 41.82
Date Open High Low Vol Cls adjCls
12-04-30 43.32 43.35 42.84 6,987,200 43.11 41.17
12-04-27 43.60 43.65 43.12 6,354,200 43.35 41.40
12-04-26 42.74 43.56 42.69 7,713,000 43.36 41.41
12-04-25 42.40 42.76 42.38 4,926,300 42.70 40.78
12-04-24 42.03 42.43 41.97 4,954,600 42.18 40.29
12-04-23 42.25 42.25 41.73 6,592,100 42.01 40.12
12-04-20 42.24 42.84 42.24 7,773,100 42.35 40.45
12-04-19 42.43 42.51 41.80 7,074,200 42.08 40.19
12-04-18 42.48 42.61 42.32 3,781,900 42.49 40.58
Date Open High Low Vol Cls adjCls
12-04-17 41.88 42.74 41.88 6,550,300 42.68 40.76
12-04-16 42.06 42.13 41.54 6,109,300 41.66 39.79
12-04-13 42.03 42.22 41.70 7,311,700 41.85 39.97
12-04-12 41.43 42.20 41.25 5,538,400 42.15 40.26
12-04-11 41.51 41.70 41.24 6,358,400 41.37 39.51
12-04-10 41.87 42.13 40.88 10,682,100 40.99 39.15
12-04-09 42.13 42.27 41.96 6,813,500 42.11 40.22
12-04-05 42.84 43.18 42.68 6,340,800 43.08 41.15
12-04-04 42.90 42.99 42.48 8,560,700 42.93 41.00
Date Open High Low Vol Cls adjCls
12-04-03 43.67 43.75 42.91 7,996,400 43.29 41.35
12-04-02 43.59 44.00 43.32 7,653,800 43.84 41.87
12-03-30 43.52 43.85 43.10 9,096,000 43.78 41.81
12-03-29 43.20 43.27 42.30 10,402,500 43.01 41.08
12-03-28 44.04 44.15 43.26 9,444,300 43.51 41.56
12-03-27 44.39 44.50 44.09 9,343,100 44.15 42.17
12-03-26 43.94 44.41 43.92 10,850,200 44.38 42.39
12-03-23 43.33 43.71 42.86 8,519,000 43.65 41.69
12-03-22 43.08 43.40 43.01 8,560,200 43.29 41.35
Date Open High Low Vol Cls adjCls
12-03-21 43.42 43.87 43.27 9,582,000 43.27 41.33
12-03-20 43.00 43.31 42.93 6,853,900 43.24 41.30
12-03-19 43.07 43.58 42.95 6,382,500 43.44 41.49
12-03-16 43.42 43.52 43.18 8,952,100 43.19 41.25
12-03-15 43.50 43.50 43.17 6,123,600 43.47 41.52
12-03-14 43.59 43.70 42.90 10,991,300 43.48 41.53
12-03-13 42.55 44.08 42.43 15,051,900 44.01 42.03
12-03-12 42.53 42.85 42.15 6,834,500 42.34 40.44
12-03-09 42.12 42.57 42.03 6,896,400 42.24 40.34
Date Open High Low Vol Cls adjCls
12-03-08 41.99 42.32 41.95 6,163,800 42.02 40.13
12-03-07 42.00 42.07 41.70 7,793,500 41.75 39.88
12-03-06 42.24 42.32 41.73 10,434,500 42.00 40.11
12-03-05 42.35 42.77 42.11 9,288,800 42.70 40.78
12-03-02 42.26 42.53 42.04 5,070,500 42.36 40.46
12-03-01 42.13 42.54 42.13 7,995,900 42.39 40.49
12-02-29 41.87 42.37 41.85 14,858,700 41.99 40.10
12-02-28 41.75 41.97 41.55 6,895,200 41.93 40.05
12-02-27 41.70 41.95 41.30 9,132,300 41.64 39.77
Date Open High Low Vol Cls adjCls
12-02-24 41.44 41.58 41.23 6,150,600 41.31 39.46
12-02-23 41.28 41.67 41.09 6,271,000 41.48 39.62
12-02-22 41.55 41.71 41.15 6,176,200 41.27 39.42
12-02-21 41.80 41.90 41.49 5,675,100 41.57 39.70
12-02-17 41.71 41.86 41.55 7,758,700 41.75 39.88
12-02-16 41.23 41.73 41.08 7,464,500 41.54 39.67
12-02-15 41.48 41.75 41.13 7,891,200 41.25 39.40
12-02-14 41.50 41.62 41.26 8,210,300 41.60 39.73
12-02-13 41.62 41.92 41.59 9,065,800 41.79 39.91
Date Open High Low Vol Cls adjCls
12-02-10 40.94 41.45 40.83 10,116,300 41.45 39.59
12-02-09 40.75 41.64 40.55 13,581,000 41.53 39.67
12-02-08 41.37 41.91 40.99 21,690,200 41.27 39.42
12-02-07 40.73 41.15 40.20 20,107,300 40.98 39.14
12-02-06 40.00 40.59 39.96 11,536,500 40.46 38.64
12-02-03 39.43 40.00 39.36 11,605,300 40.00 38.20
12-02-02 39.22 39.25 38.56 9,076,800 38.91 37.16
12-02-01 39.25 39.67 39.16 8,901,000 39.33 37.56
12-01-31 39.08 39.31 38.66 14,020,100 38.90 37.15
Date Open High Low Vol Cls adjCls
12-01-30 38.74 39.11 38.38 8,683,200 38.99 37.24
12-01-27 39.27 39.50 38.98 9,588,400 39.25 37.49
12-01-26 39.59 39.75 39.06 7,162,600 39.35 37.58
12-01-25 39.12 39.68 38.96 10,054,000 39.56 37.78
12-01-24 39.03 39.27 38.57 9,407,000 39.25 37.49
12-01-23 39.38 39.50 38.96 7,124,600 39.25 37.49
12-01-20 39.42 39.44 39.10 7,879,900 39.31 37.55
12-01-19 39.01 39.47 39.00 7,731,000 39.44 37.67
12-01-18 38.51 39.10 38.40 9,594,500 39.02 37.27
Date Open High Low Vol Cls adjCls
12-01-17 38.69 38.98 38.41 9,142,800 38.48 36.75
12-01-13 38.47 38.59 38.02 9,877,700 38.40 36.68
12-01-12 38.62 38.86 38.41 10,073,400 38.73 36.99
12-01-11 39.39 39.53 38.45 16,257,600 38.70 36.96
12-01-10 39.48 39.91 39.16 14,070,900 39.63 37.85
12-01-09 39.74 40.25 39.59 12,145,200 39.75 37.97
12-01-06 39.55 40.15 39.45 14,401,600 39.91 38.12
12-01-05 38.83 39.58 38.70 14,327,100 39.50 37.73
12-01-04 38.19 38.99 38.12 9,889,900 38.85 37.11
Date Open High Low Vol Cls adjCls
12-01-03 37.97 38.46 37.94 9,704,200 38.31 36.59
11-12-30 37.73 37.80 37.36 4,776,100 37.50 35.82
11-12-29 37.45 37.80 37.25 5,022,500 37.71 36.02
11-12-28 37.65 37.71 37.17 4,634,300 37.24 35.57
11-12-27 37.61 37.80 37.40 5,189,500 37.61 35.92
11-12-23 37.13 37.72 37.11 6,788,700 37.70 36.01
11-12-22 36.38 37.00 36.26 8,067,600 36.95 35.29
11-12-21 36.23 36.70 35.75 8,226,200 36.27 34.64
11-12-20 35.17 36.38 35.15 10,126,200 36.17 34.55
Date Open High Low Vol Cls adjCls
11-12-19 35.39 35.55 34.51 11,436,800 34.75 33.19
11-12-16 35.45 35.74 35.15 20,350,200 35.32 33.73
11-12-15 35.52 35.72 34.99 9,876,100 35.19 33.61
11-12-14 35.70 36.00 35.12 10,664,000 35.16 33.58
11-12-13 36.69 37.12 36.18 12,708,800 36.33 34.13
11-12-12 36.20 36.77 35.92 10,050,800 36.65 34.43
11-12-09 36.17 36.77 36.17 7,323,400 36.56 34.34
11-12-08 36.86 36.96 35.82 9,881,700 35.92 33.74
11-12-07 36.71 37.33 36.46 9,543,600 37.10 34.85
Date Open High Low Vol Cls adjCls
11-12-06 36.87 37.20 36.75 6,573,100 36.83 34.60
11-12-05 37.04 37.37 36.73 9,973,900 36.94 34.70
11-12-02 36.33 36.83 36.30 10,202,500 36.61 34.39
11-12-01 36.03 36.33 35.72 10,350,800 35.99 33.81
11-11-30 34.68 35.89 34.66 16,536,000 35.85 33.67
11-11-29 34.34 34.50 33.97 7,655,200 34.00 31.94
11-11-28 34.27 34.53 33.76 8,656,400 34.07 32.00
11-11-25 33.50 34.22 33.28 4,991,900 33.51 31.48
11-11-23 33.58 33.78 33.40 10,764,000 33.40 31.37
Date Open High Low Vol Cls adjCls
11-11-22 34.21 34.47 33.41 12,500,700 34.02 31.96
11-11-21 35.48 35.63 34.22 39,965,700 34.33 32.25
11-11-18 35.39 35.78 35.24 32,200,300 35.63 33.47
11-11-17 35.38 35.86 34.80 32,562,000 35.15 33.02
11-11-16 35.96 36.32 35.47 10,809,700 35.53 33.37
11-11-15 35.96 37.00 35.96 14,226,700 36.45 34.24
11-11-14 36.33 36.42 35.88 9,631,900 36.12 33.93
11-11-11 36.63 37.42 36.37 22,388,500 36.70 34.47
11-11-10 34.16 34.76 33.65 12,170,600 34.64 32.54
Date Open High Low Vol Cls adjCls
11-11-09 34.59 34.59 33.66 11,913,800 33.79 31.74
11-11-08 35.44 35.46 34.34 10,710,900 35.29 33.15
11-11-07 34.86 35.17 34.61 6,942,700 35.15 33.02
11-11-04 34.81 35.01 34.33 6,430,900 34.76 32.65
11-11-03 34.57 35.13 33.97 9,276,100 35.03 32.90
11-11-02 34.13 34.38 33.80 8,538,100 34.07 32.00
11-11-01 34.43 34.47 33.31 13,361,700 33.60 31.56
11-10-31 35.72 35.79 34.86 10,152,100 34.88 32.76
11-10-28 36.23 36.34 35.72 8,477,600 36.21 34.01
Date Open High Low Vol Cls adjCls
11-10-27 35.79 36.60 35.63 11,316,800 36.28 34.08
11-10-26 34.88 35.19 34.09 10,407,200 35.05 32.92
11-10-25 35.20 35.35 34.41 7,812,300 34.51 32.42
11-10-24 35.24 35.71 35.02 8,837,900 35.37 33.22
11-10-21 34.18 35.16 34.09 13,707,600 35.16 33.03
11-10-20 33.85 34.12 33.25 7,319,800 33.84 31.79
11-10-19 33.88 34.35 33.47 7,479,000 33.61 31.57
11-10-18 33.46 34.20 33.13 10,980,600 33.94 31.88
11-10-17 33.83 34.22 33.18 9,987,700 33.39 31.36
Date Open High Low Vol Cls adjCls
11-10-14 34.02 34.53 33.91 10,694,700 34.47 32.38
11-10-13 33.39 33.73 33.27 6,837,900 33.55 31.51
11-10-12 32.96 34.43 32.75 17,363,400 33.76 31.71
11-10-11 33.11 33.28 32.24 12,891,200 32.61 30.63
11-10-10 32.36 33.10 32.30 7,887,400 33.00 31.00
11-10-07 32.20 32.37 31.61 12,070,100 31.70 29.78
11-10-06 31.23 32.05 31.02 12,659,400 32.03 30.09
11-10-05 30.35 31.55 30.31 17,823,700 31.51 29.60
11-10-04 28.73 29.97 28.19 19,000,000 29.86 28.05
Date Open High Low Vol Cls adjCls
11-10-03 30.03 30.33 28.99 13,899,200 29.00 27.24
11-09-30 30.16 30.71 29.99 15,135,000 30.16 28.33
11-09-29 31.15 31.52 30.23 12,114,800 30.65 28.79
11-09-28 31.27 31.42 30.38 11,415,000 30.48 28.63
11-09-27 30.99 31.71 30.59 15,723,900 31.16 29.27
11-09-26 30.06 30.34 29.68 14,200,600 30.30 28.46
11-09-23 29.46 29.90 29.05 20,944,100 29.83 28.02
11-09-22 30.54 30.90 29.18 26,238,400 29.55 27.76
11-09-21 32.33 32.52 31.24 12,618,500 31.28 29.38
Date Open High Low Vol Cls adjCls
11-09-20 32.66 32.88 32.23 10,117,700 32.31 30.35
11-09-19 32.38 32.64 32.06 9,979,700 32.51 30.54
11-09-16 33.14 33.29 32.63 16,655,300 32.91 30.91
11-09-15 32.58 32.99 32.43 8,466,900 32.94 30.94
11-09-14 31.67 32.73 31.23 12,593,100 32.29 30.33
11-09-13 31.36 31.61 31.02 9,792,200 31.45 29.54
11-09-12 30.69 31.31 30.52 10,440,000 31.29 29.39
11-09-09 31.64 31.72 30.73 17,509,200 31.04 29.16
11-09-08 32.42 32.66 31.91 10,673,200 31.95 30.01
Date Open High Low Vol Cls adjCls
11-09-07 32.15 32.68 31.99 11,471,000 32.63 30.65
11-09-06 31.46 31.94 31.33 12,844,800 31.76 29.83
11-09-02 32.84 33.04 32.41 9,144,700 32.46 30.49
11-09-01 34.09 34.33 33.34 10,224,700 33.38 31.35
11-08-31 33.85 34.32 33.74 12,282,000 34.06 31.99
11-08-30 33.12 33.87 32.82 14,060,100 33.58 31.54
11-08-29 32.72 33.17 32.61 8,397,500 33.16 31.15
11-08-26 32.12 32.64 31.36 11,247,100 32.40 30.43
11-08-25 32.53 32.83 31.88 10,799,000 32.01 30.07
Date Open High Low Vol Cls adjCls
11-08-24 32.01 32.58 31.73 12,595,700 32.51 30.54
11-08-23 32.07 32.11 31.33 30,417,400 32.11 30.16
11-08-22 32.42 32.65 31.94 15,000,100 32.02 30.08
11-08-19 31.95 32.98 31.82 19,006,700 31.85 29.92
11-08-18 32.47 32.69 32.17 23,724,700 32.55 30.58
11-08-17 33.61 33.75 32.84 12,741,000 33.37 31.35
11-08-16 33.12 33.67 32.75 18,558,300 33.42 31.39
11-08-15 33.43 33.80 33.09 17,839,100 33.65 31.61
11-08-12 32.76 33.56 32.44 24,426,900 33.09 31.08
Date Open High Low Vol Cls adjCls
11-08-11 31.83 33.08 31.81 36,389,500 32.12 30.17
11-08-10 31.84 32.27 29.60 87,048,500 31.54 29.63
11-08-09 33.47 34.75 32.31 31,836,700 34.70 32.59
11-08-08 34.06 34.57 33.03 25,923,500 33.03 31.03
11-08-05 35.79 35.95 34.40 22,781,900 35.18 33.05
11-08-04 36.85 36.89 35.26 19,369,200 35.35 33.21
11-08-03 36.94 37.50 36.47 11,804,500 37.43 35.16
11-08-02 38.06 38.43 36.93 13,652,300 36.97 34.73
11-08-01 38.73 38.75 37.82 11,497,500 38.44 36.11
Date Open High Low Vol Cls adjCls
11-07-29 39.05 39.31 38.50 16,049,700 38.62 36.28
11-07-28 39.46 39.83 39.19 11,028,100 39.40 37.01
11-07-27 40.35 40.37 39.42 10,736,600 39.52 37.12
11-07-26 40.38 40.81 40.37 9,292,900 40.51 38.05
11-07-25 40.25 40.89 40.16 6,840,900 40.56 38.10
11-07-22 40.78 40.97 40.54 7,723,300 40.65 38.18
11-07-21 39.69 40.87 39.67 13,473,000 40.74 38.27
11-07-20 39.58 39.85 39.28 6,126,400 39.36 36.97
11-07-19 39.04 39.73 38.99 7,987,500 39.54 37.14
Date Open High Low Vol Cls adjCls
11-07-18 39.12 39.12 38.46 11,309,600 38.75 36.40
11-07-15 39.72 39.82 38.98 18,304,900 39.27 36.89
11-07-14 39.53 39.84 39.39 13,294,000 39.58 37.18
11-07-13 39.25 39.83 39.09 12,361,400 39.56 37.16
11-07-12 39.34 39.52 39.03 11,311,000 39.15 36.77
11-07-11 39.49 39.54 39.08 9,785,500 39.22 36.84
11-07-08 39.98 39.98 39.20 11,795,100 39.91 37.49
11-07-07 39.85 40.06 39.73 10,227,600 39.74 37.33
11-07-06 39.95 39.95 39.27 11,435,800 39.57 37.17
Date Open High Low Vol Cls adjCls
11-07-05 39.77 40.18 39.60 9,446,200 39.97 37.54
11-07-01 39.15 39.86 39.03 9,245,300 39.72 37.31
11-06-30 38.50 39.12 38.35 10,049,800 39.04 36.67
11-06-29 38.11 38.43 37.73 9,614,100 38.35 36.02
11-06-28 38.17 38.45 37.79 11,912,700 37.92 35.62
11-06-27 37.62 38.42 37.47 8,258,400 38.07 35.76
11-06-24 37.91 38.02 37.39 13,425,400 37.58 35.30
11-06-23 37.88 37.93 37.19 11,874,100 37.82 35.53
11-06-22 38.56 38.77 38.28 8,543,700 38.31 35.99
Date Open High Low Vol Cls adjCls
11-06-21 38.45 38.89 38.25 7,815,000 38.78 36.43
11-06-20 37.85 38.27 37.65 8,746,200 38.23 35.91
11-06-17 38.31 38.37 37.98 12,658,300 38.04 35.73
11-06-16 38.37 38.47 37.77 11,806,900 38.01 35.70
11-06-15 38.38 38.82 38.24 10,716,200 38.39 36.06
11-06-14 38.68 38.86 38.51 10,074,600 38.59 36.25
11-06-13 38.63 38.86 38.35 9,253,400 38.37 36.04
11-06-10 39.15 39.33 38.42 13,096,800 38.50 36.16
11-06-09 38.95 39.53 38.85 9,642,200 39.37 36.98
Date Open High Low Vol Cls adjCls
11-06-08 39.46 39.65 39.14 8,483,000 39.23 36.85
11-06-07 39.61 39.88 39.33 8,666,700 39.35 36.96
11-06-06 39.18 39.70 39.14 9,193,400 39.40 37.01
11-06-03 39.66 39.66 39.17 15,135,500 39.38 36.99
11-06-02 40.35 40.69 39.99 13,421,400 40.06 37.63
11-06-01 41.53 41.59 40.32 12,632,100 40.40 37.95
11-05-31 41.90 41.99 41.48 10,977,200 41.63 39.10
11-05-27 41.19 41.67 41.19 8,529,400 41.52 39.00
11-05-26 41.02 41.22 40.55 11,189,400 40.99 38.50
Date Open High Low Vol Cls adjCls
11-05-25 40.92 41.34 40.85 7,030,500 41.13 38.63
11-05-24 41.27 41.34 40.87 8,459,300 41.09 38.60
11-05-23 41.15 41.33 40.95 7,955,900 41.16 38.66
11-05-20 41.34 41.84 41.12 9,213,000 41.50 38.98
11-05-19 41.55 41.74 41.14 10,055,800 41.38 38.87
11-05-18 40.94 41.45 40.90 9,948,300 41.42 38.91
11-05-17 40.86 41.14 40.68 10,024,400 41.01 38.52
11-05-16 41.26 41.30 40.89 11,697,800 40.93 38.45
11-05-13 41.61 41.87 41.25 8,420,500 41.52 39.00
Date Open High Low Vol Cls adjCls
11-05-12 41.51 41.76 40.94 13,080,100 41.58 39.06
11-05-11 42.11 42.58 41.11 38,451,900 41.52 39.00
11-05-10 43.24 44.13 43.10 12,541,000 43.91 41.25
11-05-09 43.32 43.35 42.93 6,308,300 43.10 40.48
11-05-06 43.30 43.50 42.85 7,791,900 43.06 40.45
11-05-05 42.51 43.25 42.44 8,242,300 42.69 40.10
11-05-04 42.94 43.24 42.30 7,481,400 42.62 40.03
11-05-03 43.25 43.57 42.89 6,206,900 43.07 40.46
11-05-02 43.47 43.79 43.21 5,601,100 43.27 40.64
Date Open High Low Vol Cls adjCls
11-04-29 43.04 43.35 42.81 5,740,200 43.10 40.48
11-04-28 42.38 43.15 42.38 6,529,800 43.02 40.41
11-04-27 42.26 42.68 42.18 5,396,900 42.58 40.00
11-04-26 41.98 42.44 41.72 7,290,800 42.33 39.76
11-04-25 42.34 42.35 41.87 5,157,000 41.93 39.39
11-04-21 42.32 42.40 42.10 4,860,800 42.27 39.71
11-04-20 41.88 42.46 41.76 7,400,000 42.04 39.49
11-04-19 41.08 41.46 40.88 6,903,700 41.35 38.84
11-04-18 40.97 41.28 40.46 9,975,800 41.20 38.70
Date Open High Low Vol Cls adjCls
11-04-15 41.23 41.71 40.96 8,376,900 41.52 39.00
11-04-14 41.50 41.56 40.84 11,204,000 41.02 38.53
11-04-13 41.83 42.02 41.49 5,964,800 41.70 39.17
11-04-12 41.59 41.75 41.25 8,387,000 41.63 39.10
11-04-11 41.76 41.94 41.55 6,882,700 41.89 39.35
11-04-08 42.22 42.24 41.40 7,271,800 41.76 39.23
11-04-07 42.18 42.27 41.50 9,439,900 42.04 39.49
11-04-06 42.72 42.73 42.06 7,826,300 42.27 39.71
11-04-05 42.66 42.83 42.20 7,635,700 42.43 39.86
Date Open High Low Vol Cls adjCls
11-04-04 42.87 43.05 42.51 6,841,000 42.63 40.04
11-04-01 43.23 43.38 42.64 8,404,800 42.85 40.25
11-03-31 43.06 43.21 42.70 7,206,400 43.09 40.48
11-03-30 43.15 43.48 43.05 7,004,800 43.35 40.72
11-03-29 42.58 43.03 42.36 5,452,700 42.94 40.33
11-03-28 43.19 43.30 42.52 6,022,900 42.52 39.94
11-03-25 42.94 43.24 42.78 7,935,500 42.97 40.36
11-03-24 42.47 42.99 42.40 7,011,100 42.86 40.26
11-03-23 41.40 42.35 40.87 11,705,500 42.24 39.68
Date Open High Low Vol Cls adjCls
11-03-22 41.85 41.95 41.38 6,881,000 41.44 38.93
11-03-21 41.46 41.99 40.99 7,130,300 41.82 39.28
11-03-18 41.25 41.67 41.17 13,291,500 41.23 38.73
11-03-17 41.19 41.20 40.48 9,378,400 40.76 38.29
11-03-16 41.22 41.58 40.42 16,754,900 40.60 38.14
11-03-15 41.13 41.86 40.63 14,572,000 41.62 39.09
11-03-14 42.64 42.68 41.58 11,005,600 42.24 39.68
11-03-11 42.43 43.12 42.26 6,954,800 42.93 40.33
11-03-10 42.65 42.83 42.16 10,210,600 42.47 39.89
Date Open High Low Vol Cls adjCls
11-03-09 43.24 43.38 42.81 5,386,700 43.12 40.50
11-03-08 43.06 43.58 42.73 6,864,300 43.20 40.58
11-03-07 43.53 43.61 42.38 11,765,100 43.02 40.41
11-03-04 44.03 44.34 43.10 11,127,700 43.55 40.91
11-03-03 43.61 44.24 43.61 9,641,500 44.07 41.40
11-03-02 43.14 43.62 42.98 7,624,800 43.29 40.66
11-03-01 43.63 43.79 42.97 12,093,400 42.99 40.38
11-02-28 43.02 43.87 43.00 12,528,200 43.74 41.09
11-02-25 42.50 43.13 42.40 9,457,300 42.95 40.34
Date Open High Low Vol Cls adjCls
11-02-24 42.00 42.47 41.60 14,504,800 42.42 39.85
11-02-23 42.91 43.29 41.97 18,834,700 42.13 39.57
11-02-22 42.83 43.15 42.40 14,162,700 42.65 40.06
11-02-18 43.65 43.65 43.26 15,918,200 43.56 40.92
11-02-17 43.50 43.90 43.47 6,396,000 43.70 41.05
11-02-16 43.21 43.71 43.05 7,902,800 43.70 41.05
11-02-15 43.00 43.57 42.98 12,069,100 43.09 40.48
11-02-14 43.19 43.41 42.98 7,500,600 43.24 40.62
11-02-11 43.04 43.51 43.00 14,199,200 43.41 40.78
Date Open High Low Vol Cls adjCls
11-02-10 42.78 43.66 42.73 14,829,000 43.31 40.68
11-02-09 42.76 44.05 42.72 35,806,100 43.36 40.73
11-02-08 40.90 41.24 40.79 11,850,200 41.18 38.68
11-02-07 40.80 41.20 40.71 7,283,900 40.94 38.46
11-02-04 40.47 40.77 40.41 11,142,200 40.71 38.24
11-02-03 40.40 40.75 40.28 9,513,800 40.50 38.04
11-02-02 39.80 40.71 39.80 15,357,000 40.49 38.03
11-02-01 39.04 39.95 39.04 9,283,000 39.88 37.46
11-01-31 39.04 39.25 38.65 8,206,400 38.87 36.51
Date Open High Low Vol Cls adjCls
11-01-28 39.36 39.79 38.65 8,399,900 38.85 36.49
11-01-27 39.54 39.69 39.25 8,231,000 39.46 37.07
11-01-26 39.84 39.93 39.37 9,777,100 39.44 37.05
11-01-25 39.79 39.92 39.47 7,920,300 39.86 37.44
11-01-24 39.64 39.95 39.54 7,794,300 39.94 37.52
11-01-21 39.29 39.94 39.28 10,931,800 39.74 37.33
11-01-20 39.01 39.39 38.51 8,977,900 39.17 36.79
11-01-19 39.09 39.49 38.96 8,371,900 39.09 36.72
11-01-18 39.07 39.51 39.00 7,892,000 39.39 37.00
Date Open High Low Vol Cls adjCls
11-01-14 39.10 39.34 39.00 5,214,000 39.29 36.91
11-01-13 39.18 39.36 39.01 7,084,100 39.26 36.88
11-01-12 39.48 39.65 39.04 9,586,900 39.17 36.79
11-01-11 39.60 39.81 39.24 6,494,800 39.40 37.01
11-01-10 39.01 39.55 38.93 8,772,600 39.50 37.10
11-01-07 39.55 39.68 39.16 6,598,700 39.45 37.06
11-01-06 39.69 39.89 39.44 14,738,300 39.65 37.24
11-01-05 39.23 40.00 39.17 22,003,400 39.96 37.54
11-01-04 37.93 39.00 37.85 21,974,200 38.99 36.62
Date Open High Low Vol Cls adjCls
11-01-03 37.74 38.00 37.62 7,591,000 37.82 35.53
10-12-31 37.37 37.60 37.21 3,650,800 37.51 35.23
10-12-30 37.58 37.65 37.39 3,411,800 37.48 35.21
10-12-29 37.45 37.84 37.31 5,097,000 37.60 35.32
10-12-28 37.46 37.52 37.07 3,464,300 37.36 35.09
10-12-27 37.55 37.75 37.30 3,518,900 37.48 35.21
10-12-23 37.85 37.94 37.52 4,506,000 37.70 35.41
10-12-22 37.43 37.99 37.34 7,229,000 37.95 35.65
10-12-21 37.17 37.42 37.10 4,783,900 37.33 35.07
Date Open High Low Vol Cls adjCls
10-12-20 37.03 37.34 36.84 5,114,100 37.06 34.81
10-12-17 36.97 37.17 36.77 11,285,400 37.05 34.80
10-12-16 37.02 37.18 36.90 7,649,800 37.01 34.76
10-12-15 37.16 37.37 36.90 7,258,400 36.95 34.71
10-12-14 37.19 37.50 37.14 6,954,600 37.24 34.98
10-12-13 36.95 37.48 36.57 12,361,700 37.13 34.88
10-12-10 36.86 36.95 36.60 6,748,900 36.66 34.44
10-12-09 36.87 37.00 36.51 6,547,200 36.74 34.51
10-12-08 37.47 37.49 36.94 8,561,900 36.97 34.35
Date Open High Low Vol Cls adjCls
10-12-07 37.84 37.98 37.31 8,123,100 37.33 34.69
10-12-06 37.43 37.73 37.28 5,086,200 37.56 34.90
10-12-03 37.05 37.67 37.05 6,901,500 37.59 34.93
10-12-02 37.06 37.59 37.05 13,967,700 37.34 34.69
10-12-01 37.15 37.41 37.04 15,010,900 37.12 34.49
10-11-30 36.04 36.83 36.02 17,578,900 36.51 33.92
10-11-29 36.45 36.71 36.10 8,495,200 36.42 33.84
10-11-26 36.51 36.93 36.43 3,490,900 36.70 34.10
10-11-24 36.36 36.98 36.30 9,098,200 36.87 34.26
Date Open High Low Vol Cls adjCls
10-11-23 36.53 36.62 36.00 11,925,900 36.12 33.56
10-11-22 36.88 37.05 36.52 6,558,800 36.95 34.33
10-11-19 37.10 37.33 36.75 13,691,800 37.01 34.39
10-11-18 37.20 37.78 37.20 9,520,400 37.58 34.92
10-11-17 36.80 37.32 36.70 10,600,500 37.22 34.58
10-11-16 36.87 37.29 36.71 12,409,800 36.92 34.30
10-11-15 37.42 37.66 37.14 11,658,400 37.25 34.61
10-11-12 36.76 38.00 36.60 39,192,700 37.75 35.08
10-11-11 36.88 37.39 35.15 37,821,800 35.93 33.38
Date Open High Low Vol Cls adjCls
10-11-10 36.91 37.00 36.51 7,857,200 36.99 34.37
10-11-09 37.19 37.23 36.68 7,600,000 36.86 34.25
10-11-08 37.05 37.14 36.89 6,802,600 37.06 34.43
10-11-05 36.78 37.27 36.78 9,712,900 37.20 34.56
10-11-04 36.50 37.16 36.46 16,674,900 37.03 34.41
10-11-03 36.12 36.43 35.95 12,050,100 36.29 33.72
10-11-02 36.37 36.45 36.10 16,355,300 36.11 33.55
10-11-01 36.21 36.49 35.76 8,454,000 36.03 33.48
10-10-29 36.51 36.51 35.83 12,926,000 36.13 33.57
Date Open High Low Vol Cls adjCls
10-10-28 35.95 36.52 35.94 14,226,000 36.51 33.92
10-10-27 35.60 35.96 35.47 11,752,600 35.92 33.38
10-10-26 35.13 35.97 34.99 14,800,400 35.96 33.41
10-10-25 35.16 35.72 35.10 11,230,400 35.46 32.95
10-10-22 34.67 34.99 34.30 9,598,800 34.97 32.49
10-10-21 34.76 35.04 34.46 16,888,400 34.68 32.22
10-10-20 34.27 34.75 34.27 10,107,800 34.62 32.17
10-10-19 34.50 34.60 34.00 9,554,500 34.24 31.81
10-10-18 34.83 35.00 34.50 6,926,200 34.75 32.29
Date Open High Low Vol Cls adjCls
10-10-15 35.04 35.15 34.56 9,641,200 34.88 32.41
10-10-14 34.79 34.95 34.58 7,358,700 34.85 32.38
10-10-13 34.66 35.20 34.59 14,425,700 34.91 32.44
10-10-12 34.36 34.61 33.96 9,077,900 34.48 32.04
10-10-11 34.52 34.74 34.43 5,347,500 34.57 32.12
10-10-08 33.97 34.70 33.80 12,971,700 34.51 32.07
10-10-07 33.78 33.98 33.68 9,029,800 33.91 31.51
10-10-06 33.84 33.98 33.44 11,339,900 33.72 31.33
10-10-05 33.39 33.99 33.36 14,555,400 33.83 31.43
Date Open High Low Vol Cls adjCls
10-10-04 33.23 33.60 33.08 10,708,300 33.14 30.79
10-10-01 33.30 33.58 33.12 12,916,300 33.34 30.98
10-09-30 33.19 33.49 32.83 14,459,500 33.10 30.76
10-09-29 33.03 33.18 32.68 9,231,200 33.01 30.67
10-09-28 33.37 33.47 32.94 12,863,900 33.22 30.87
10-09-27 33.60 33.66 33.28 7,884,000 33.29 30.93
10-09-24 33.38 33.82 33.31 10,657,100 33.58 31.20
10-09-23 33.67 33.73 33.00 18,090,900 33.12 30.77
10-09-22 34.57 34.81 33.90 9,897,700 33.99 31.58
Date Open High Low Vol Cls adjCls
10-09-21 34.91 34.98 34.27 11,630,600 34.50 32.06
10-09-20 34.56 34.99 34.53 10,219,200 34.90 32.43
10-09-17 34.38 34.73 34.36 19,012,800 34.56 32.11
10-09-16 34.09 34.19 33.71 7,297,600 34.17 31.75
10-09-15 34.01 34.42 33.88 7,262,300 34.21 31.79
10-09-14 34.23 34.23 33.72 7,761,800 34.05 31.64
10-09-13 34.42 34.67 33.92 8,826,700 34.27 31.84
10-09-10 34.16 34.28 34.05 7,362,900 34.15 31.73
10-09-09 34.34 34.49 34.00 6,990,600 34.08 31.67
Date Open High Low Vol Cls adjCls
10-09-08 33.88 34.10 33.75 8,370,900 33.84 31.44
10-09-07 34.50 34.63 33.66 10,733,100 33.84 31.44
10-09-03 34.02 34.70 34.02 8,473,800 34.67 32.21
10-09-02 33.62 33.98 33.53 7,034,600 33.91 31.51
10-09-01 33.00 33.70 32.91 10,020,900 33.51 31.14
10-08-31 32.20 32.83 31.91 12,520,700 32.54 30.23
10-08-30 32.73 32.99 32.32 7,057,900 32.35 30.06
10-08-27 32.13 32.85 31.58 11,144,000 32.78 30.46
10-08-26 32.18 32.44 31.88 10,120,500 31.94 29.68
Date Open High Low Vol Cls adjCls
10-08-25 31.87 32.24 31.55 14,144,000 32.11 29.84
10-08-24 32.49 32.70 31.97 14,229,700 32.14 29.86
10-08-23 33.23 33.55 32.80 8,046,500 32.93 30.60
10-08-20 33.00 33.20 32.71 8,632,700 33.05 30.71
10-08-19 33.72 33.78 33.06 12,070,700 33.19 30.84
10-08-18 33.81 34.22 33.40 8,325,000 33.91 31.51
10-08-17 33.92 33.99 33.51 9,875,200 33.76 31.37
10-08-16 33.44 33.75 33.11 6,917,800 33.66 31.28
10-08-13 33.79 33.81 33.41 11,058,100 33.68 31.29
Date Open High Low Vol Cls adjCls
10-08-12 33.85 34.30 33.71 11,809,600 33.99 31.58
10-08-11 34.77 34.77 34.13 15,028,900 34.22 31.80
10-08-10 34.89 35.41 34.73 12,353,400 35.29 32.79
10-08-09 34.96 35.23 34.90 7,809,300 35.16 32.67
10-08-06 34.58 35.09 34.39 8,061,700 35.00 32.52
10-08-05 34.68 35.05 34.56 8,407,300 34.98 32.50
10-08-04 34.41 34.96 34.14 9,840,700 34.83 32.36
10-08-03 34.44 34.55 34.02 8,503,300 34.21 31.79
10-08-02 34.14 34.68 34.13 9,948,800 34.48 32.04
Date Open High Low Vol Cls adjCls
10-07-30 33.37 33.88 33.02 7,805,000 33.69 31.30
10-07-29 34.22 34.80 33.42 9,938,400 33.71 31.32
10-07-28 34.19 34.21 33.80 6,089,200 34.04 31.63
10-07-27 34.66 34.66 33.96 7,103,000 34.28 31.85
10-07-26 34.09 34.72 34.09 10,104,400 34.40 31.96
10-07-23 33.52 34.21 33.45 10,790,200 34.13 31.71
10-07-22 33.09 33.77 33.05 9,984,500 33.59 31.21
10-07-21 33.47 33.60 32.63 10,151,100 32.81 30.49
10-07-20 33.33 33.45 32.80 11,632,000 33.40 31.03
Date Open High Low Vol Cls adjCls
10-07-19 33.09 33.50 32.99 9,647,000 33.31 30.95
10-07-16 33.89 34.00 32.92 13,060,100 33.03 30.69
10-07-15 34.15 34.42 33.60 10,656,300 34.05 31.64
10-07-14 34.24 34.51 33.92 7,955,100 34.24 31.81
10-07-13 34.11 34.67 33.96 8,653,000 34.45 32.01
10-07-12 33.58 33.89 33.39 10,094,300 33.77 31.38
10-07-09 33.38 33.80 33.37 8,530,900 33.75 31.36
10-07-08 33.33 33.54 32.90 10,044,000 33.34 30.98
10-07-07 31.73 33.17 31.66 14,309,500 33.14 30.79
Date Open High Low Vol Cls adjCls
10-07-06 31.77 32.30 31.38 15,215,500 31.72 29.47
10-07-02 31.56 31.68 30.72 15,597,300 31.38 29.16
10-07-01 31.47 32.10 30.91 19,906,200 31.49 29.26
10-06-30 32.16 32.51 31.36 17,186,400 31.50 29.27
10-06-29 33.31 33.37 32.04 15,868,300 32.30 30.01
10-06-28 33.56 33.76 33.05 7,802,000 33.22 30.87
10-06-25 33.51 33.68 33.12 11,155,500 33.48 31.11
10-06-24 34.13 34.18 33.46 10,273,200 33.60 31.22
10-06-23 34.36 34.63 34.05 9,474,000 34.34 31.91
Date Open High Low Vol Cls adjCls
10-06-22 35.12 35.46 34.29 9,731,000 34.35 31.92
10-06-21 35.50 35.83 34.86 11,382,500 35.06 32.58
10-06-18 35.19 35.35 34.92 14,672,300 35.15 32.66
10-06-17 34.80 35.11 34.60 10,951,100 35.07 32.59
10-06-16 34.79 34.93 34.48 9,416,200 34.79 32.33
10-06-15 34.11 35.00 34.11 11,552,200 34.99 32.51
10-06-14 34.49 34.57 33.92 9,336,800 33.93 31.53
10-06-11 33.85 34.26 33.58 8,799,700 34.24 31.81
10-06-10 33.53 34.23 33.45 13,720,200 34.11 31.69
Date Open High Low Vol Cls adjCls
10-06-09 33.30 33.82 32.83 13,707,600 32.94 30.61
10-06-08 33.03 33.32 32.41 15,662,500 33.15 30.80
10-06-07 33.70 34.07 33.01 14,577,700 33.04 30.70
10-06-04 34.06 34.35 33.44 21,813,100 33.69 31.30
10-06-03 34.92 35.10 34.31 17,752,500 34.71 32.25
10-06-02 33.57 34.79 33.46 18,309,300 34.74 32.28
10-06-01 33.06 33.87 32.85 15,438,800 33.33 30.97
10-05-28 33.70 34.05 33.24 15,832,700 33.42 31.05
10-05-27 33.60 34.37 33.48 16,214,500 34.37 31.94
Date Open High Low Vol Cls adjCls
10-05-26 32.51 33.85 32.14 25,296,300 33.07 30.73
10-05-25 31.58 32.37 31.21 26,555,900 32.32 30.03
10-05-24 32.56 32.99 32.11 14,040,200 32.48 30.18
10-05-21 31.40 32.87 31.40 20,122,900 32.87 30.54
10-05-20 32.76 32.96 31.99 26,615,500 31.99 29.72
10-05-19 33.47 33.80 33.09 18,536,600 33.39 31.02
10-05-18 34.36 34.64 33.52 17,393,800 33.73 31.34
10-05-17 34.22 34.34 33.29 15,136,700 34.20 31.78
10-05-14 34.66 34.78 33.83 16,945,200 34.06 31.65
Date Open High Low Vol Cls adjCls
10-05-13 35.18 35.53 34.74 15,445,900 34.75 32.29
10-05-12 34.98 36.21 34.82 25,533,300 35.13 32.64
10-05-11 35.52 36.25 35.14 19,853,200 35.76 33.23
10-05-10 34.99 35.63 34.56 18,282,600 35.29 32.79
10-05-07 33.86 34.35 32.77 22,579,800 33.41 31.04
10-05-06 35.16 35.55 31.00 25,181,500 34.01 31.60
10-05-05 36.43 36.56 35.08 17,960,000 35.34 32.84
10-05-04 37.29 37.30 36.32 13,195,700 36.59 34.00
10-05-03 36.95 37.98 36.84 10,887,500 37.56 34.90
Date Open High Low Vol Cls adjCls
10-04-30 37.19 37.49 36.60 11,456,400 36.84 34.23
10-04-29 36.50 37.39 36.50 10,576,700 37.22 34.58
10-04-28 36.52 36.55 35.96 10,930,900 36.29 33.72
10-04-27 36.78 36.82 36.16 10,931,300 36.32 33.75
10-04-26 36.76 37.14 36.67 9,983,200 37.04 34.42
10-04-23 36.80 36.85 36.49 7,677,100 36.79 34.18
10-04-22 36.30 36.87 36.12 10,494,600 36.78 34.17
10-04-21 36.39 36.75 36.35 9,039,700 36.56 33.97
10-04-20 36.28 36.65 36.28 16,515,000 36.54 33.95
Date Open High Low Vol Cls adjCls
10-04-19 35.80 36.17 35.58 9,840,500 36.17 33.61
10-04-16 36.22 36.51 35.68 12,327,500 35.83 33.29
10-04-15 36.08 36.51 35.86 9,185,900 36.40 33.82
10-04-14 35.89 36.21 35.77 9,267,400 36.20 33.64
10-04-13 35.87 36.06 35.71 10,922,200 35.84 33.30
10-04-12 36.14 36.33 35.80 10,410,800 35.89 33.35
10-04-09 35.82 36.88 35.64 21,346,000 36.22 33.65
10-04-08 35.28 35.75 35.14 9,915,900 35.67 33.14
10-04-07 35.39 35.49 35.06 9,242,200 35.32 32.82
Date Open High Low Vol Cls adjCls
10-04-06 35.24 35.61 35.10 12,637,700 35.47 32.96
10-04-05 35.28 35.54 35.07 10,607,900 35.22 32.73
10-04-01 35.07 35.59 35.01 14,603,000 35.55 33.03
10-03-31 35.07 35.20 34.81 10,789,500 34.91 32.44
10-03-30 35.13 35.20 34.76 17,201,800 35.10 32.61
10-03-29 35.28 35.42 34.97 12,560,500 35.16 32.67
10-03-26 34.89 35.60 34.85 22,909,800 35.31 32.81
10-03-25 34.49 35.50 34.42 32,705,900 35.09 32.60
10-03-24 33.91 34.43 33.87 12,195,200 34.39 31.95
Date Open High Low Vol Cls adjCls
10-03-23 34.00 34.10 33.73 7,038,000 34.01 31.60
10-03-22 33.47 34.19 33.42 11,717,600 33.95 31.55
10-03-19 33.64 33.98 33.48 16,729,000 33.64 31.26
10-03-18 33.69 33.85 33.52 8,044,200 33.78 31.39
10-03-17 33.79 33.84 33.53 7,858,400 33.75 31.36
10-03-16 33.74 33.83 33.49 8,472,600 33.75 31.36
10-03-15 33.52 33.75 33.36 8,235,900 33.72 31.33
10-03-12 33.81 33.81 33.47 9,610,400 33.69 31.30
10-03-11 33.32 33.81 33.12 11,392,500 33.81 31.42
Date Open High Low Vol Cls adjCls
10-03-10 33.18 33.60 33.10 9,652,900 33.33 30.97
10-03-09 33.00 33.34 32.78 11,072,700 33.31 30.95
10-03-08 32.96 33.50 32.95 13,176,600 33.19 30.84
10-03-05 32.79 33.22 32.75 19,204,800 33.22 30.87
10-03-04 32.02 32.86 31.92 23,075,400 32.57 30.26
10-03-03 31.95 31.96 31.55 10,345,500 31.64 29.40
10-03-02 31.41 31.92 31.39 14,070,600 31.88 29.62
10-03-01 31.40 31.60 31.34 8,681,000 31.54 29.31
10-02-26 31.39 31.41 30.98 13,449,800 31.24 29.03
Date Open High Low Vol Cls adjCls
10-02-25 30.88 31.41 30.85 10,553,800 31.36 29.14
10-02-24 31.05 31.50 31.01 12,062,100 31.39 29.17
10-02-23 31.03 31.27 30.86 10,228,300 30.92 28.73
10-02-22 31.35 31.47 31.06 7,868,200 31.12 28.92
10-02-19 30.94 31.52 30.85 12,595,600 31.23 29.02
10-02-18 30.86 31.07 30.68 8,212,300 31.02 28.82
10-02-17 30.54 30.93 30.38 9,768,600 30.86 28.67
10-02-16 30.28 30.50 30.17 9,061,600 30.47 28.31
10-02-12 29.86 30.20 29.86 12,802,700 30.07 27.94
Date Open High Low Vol Cls adjCls
10-02-11 29.82 30.43 29.76 12,389,400 30.16 28.02
10-02-10 29.16 30.09 29.03 24,191,900 30.03 27.90
10-02-09 29.89 30.04 29.48 14,376,800 29.84 27.73
10-02-08 29.76 29.95 29.46 10,656,800 29.48 27.39
10-02-05 29.63 29.84 28.99 11,956,100 29.54 27.45
10-02-04 30.28 30.49 29.66 13,407,100 29.67 27.57
10-02-03 29.92 30.87 29.79 15,976,200 30.75 28.57
10-02-02 29.53 30.01 29.22 10,100,900 29.98 27.86
10-02-01 29.60 29.77 29.34 10,894,200 29.52 27.43
Date Open High Low Vol Cls adjCls
10-01-29 29.37 29.82 29.25 14,507,900 29.55 27.46
10-01-28 29.43 29.48 28.71 17,126,000 29.35 27.27
10-01-27 29.56 29.81 29.01 16,121,200 29.32 27.24
10-01-26 29.80 29.94 29.32 11,197,300 29.66 27.56
10-01-25 30.22 30.23 29.55 11,155,800 29.92 27.80
10-01-22 30.50 30.71 29.95 14,459,400 29.98 27.86
10-01-21 31.14 31.42 30.57 15,403,600 30.61 28.44
10-01-20 31.00 31.24 30.72 13,302,800 31.19 28.98
10-01-19 30.59 31.19 30.50 9,662,100 31.01 28.81
Date Open High Low Vol Cls adjCls
10-01-15 31.01 31.15 30.41 13,936,400 30.60 28.43
10-01-14 31.13 31.18 30.96 9,235,600 31.02 28.82
10-01-13 30.89 31.37 30.87 9,620,600 31.29 29.07
10-01-12 31.02 31.12 30.68 14,618,300 30.82 28.64
10-01-11 31.53 31.74 31.09 11,250,500 31.36 29.14
10-01-08 31.66 31.94 31.53 7,657,500 31.88 29.62
10-01-07 31.77 31.86 31.54 8,202,100 31.83 29.58
10-01-06 31.90 32.00 31.68 10,709,500 31.82 29.57
10-01-05 32.07 32.16 31.70 10,307,700 31.99 29.72
Date Open High Low Vol Cls adjCls
10-01-04 32.50 32.75 31.87 13,700,400 32.07 29.80
09-12-31 32.27 32.75 32.22 19,651,700 32.25 29.97
09-12-30 32.31 32.38 32.10 6,692,500 32.28 29.99
09-12-29 32.05 32.48 32.01 6,242,100 32.38 30.09
09-12-28 32.24 32.36 31.80 7,981,600 31.91 29.65
09-12-24 32.02 32.34 31.94 3,557,400 32.29 30.00
09-12-23 32.31 32.47 32.04 6,567,900 32.43 30.13
09-12-22 32.31 32.50 32.22 9,162,000 32.31 30.02
09-12-21 32.05 32.49 31.99 7,702,900 32.40 30.10
Date Open High Low Vol Cls adjCls
09-12-18 32.08 32.17 31.58 15,229,700 31.95 29.69
09-12-17 32.17 32.29 31.65 14,592,500 31.93 29.67
09-12-16 32.20 32.59 32.20 11,940,200 32.43 30.13
09-12-15 31.70 32.33 31.61 15,183,800 32.18 29.90
09-12-14 31.92 32.08 31.81 9,230,700 31.83 29.58
09-12-11 31.49 31.83 31.37 15,481,000 31.70 29.45
09-12-10 30.85 31.53 30.75 13,609,600 31.30 29.08
09-12-09 30.93 30.93 30.52 9,267,900 30.70 28.20
09-12-08 30.87 30.98 30.45 8,703,000 30.68 28.18
Date Open High Low Vol Cls adjCls
09-12-07 30.93 31.24 30.82 12,451,500 31.00 28.48
09-12-04 30.68 31.10 30.42 14,406,400 30.84 28.33
09-12-03 30.80 30.97 30.30 9,511,700 30.33 27.86
09-12-02 30.56 30.87 30.50 11,386,300 30.79 28.28
09-12-01 30.44 30.77 30.44 9,318,200 30.73 28.23
09-11-30 30.23 30.37 29.95 10,260,500 30.22 27.76
09-11-27 30.07 30.50 29.80 5,688,000 30.35 27.88
09-11-25 30.24 30.75 30.00 10,274,900 30.61 28.12
09-11-24 30.46 30.53 30.10 7,829,700 30.23 27.77
Date Open High Low Vol Cls adjCls
09-11-23 30.31 30.76 30.31 8,046,300 30.48 28.00
09-11-20 30.07 30.25 29.85 9,205,600 30.01 27.57
09-11-19 30.26 30.40 29.92 8,148,500 30.21 27.75
09-11-18 30.68 30.78 30.30 7,843,500 30.67 28.17
09-11-17 30.27 30.93 30.25 10,173,600 30.87 28.36
09-11-16 30.12 30.88 30.03 12,891,200 30.70 28.20
09-11-13 29.75 30.53 29.71 29,084,900 30.44 27.96
09-11-12 29.40 29.46 28.90 18,282,100 29.05 26.68
09-11-11 29.21 29.47 29.11 11,551,800 29.29 26.90
Date Open High Low Vol Cls adjCls
09-11-10 29.01 29.30 28.95 16,938,200 29.12 26.75
09-11-09 28.67 29.07 28.23 12,643,300 29.00 26.64
09-11-06 28.79 29.00 28.34 11,862,600 28.56 26.23
09-11-05 28.23 29.10 28.23 12,129,800 29.00 26.64
09-11-04 28.12 28.73 27.90 12,832,900 28.03 25.75
09-11-03 27.26 27.73 27.10 12,044,500 27.62 25.37
09-11-02 27.38 27.86 27.01 13,301,400 27.41 25.18
09-10-30 28.14 28.31 27.28 12,957,000 27.37 25.14
09-10-29 27.46 28.16 27.18 13,171,500 28.14 25.85
Date Open High Low Vol Cls adjCls
09-10-28 28.07 28.16 27.23 14,359,600 27.24 25.02
09-10-27 28.63 28.93 28.01 11,176,400 28.17 25.88
09-10-26 28.87 29.47 28.42 13,255,900 28.65 26.32
09-10-23 29.36 29.47 28.69 9,778,300 28.89 26.54
09-10-22 29.07 29.57 28.85 7,547,900 29.44 27.04
09-10-21 29.33 29.96 29.20 9,611,300 29.23 26.85
09-10-20 29.73 29.73 28.99 10,377,800 29.35 26.96
09-10-19 29.40 29.98 29.20 12,627,300 29.87 27.44
09-10-16 29.02 29.52 28.81 12,048,800 29.40 27.01
Date Open High Low Vol Cls adjCls
09-10-15 28.73 29.25 28.70 8,734,100 29.23 26.85
09-10-14 28.69 29.00 28.48 9,541,600 28.91 26.56
09-10-13 28.60 28.79 28.36 9,426,400 28.41 26.10
09-10-12 28.71 29.15 28.49 6,960,000 28.64 26.31
09-10-09 28.67 28.76 28.45 7,091,600 28.64 26.31
09-10-08 28.27 28.99 28.25 10,366,700 28.67 26.34
09-10-07 28.29 28.45 27.96 6,861,400 28.17 25.88
09-10-06 27.83 28.33 27.67 11,016,400 28.18 25.89
09-10-05 27.16 27.77 27.00 10,263,300 27.67 25.42
Date Open High Low Vol Cls adjCls
09-10-02 27.05 27.27 26.84 14,635,300 27.21 24.99
09-10-01 27.76 27.76 27.00 16,124,900 27.36 25.13
09-09-30 27.93 28.00 27.25 18,600,700 27.46 25.22
09-09-29 28.26 28.44 27.94 8,057,800 27.94 25.66
09-09-28 27.77 28.38 27.72 8,633,100 28.23 25.93
09-09-25 28.00 28.02 27.53 13,628,000 27.62 25.37
09-09-24 28.13 28.32 27.65 11,950,300 27.97 25.69
09-09-23 28.49 28.60 28.04 11,057,300 28.08 25.79
09-09-22 28.13 28.40 28.01 9,578,900 28.38 26.07
Date Open High Low Vol Cls adjCls
09-09-21 28.12 28.18 27.66 10,935,700 28.00 25.72
09-09-18 28.57 28.68 28.25 14,104,800 28.44 26.12
09-09-17 28.31 28.53 28.14 13,941,400 28.46 26.14
09-09-16 28.31 28.46 28.10 10,020,300 28.37 26.06
09-09-15 28.00 28.37 27.83 10,712,200 28.29 25.99
09-09-14 28.19 28.29 27.79 12,298,300 28.08 25.79
09-09-11 28.35 28.42 28.01 14,221,600 28.42 26.11
09-09-10 26.96 28.37 26.96 21,856,400 28.36 26.05
09-09-09 26.29 26.99 26.15 19,096,600 26.95 24.76
Date Open High Low Vol Cls adjCls
09-09-08 26.31 26.36 26.09 12,399,400 26.28 24.14
09-09-04 25.45 26.03 25.35 11,638,500 25.90 23.79
09-09-03 25.59 25.63 25.25 11,087,600 25.44 23.37
09-09-02 25.63 25.65 25.26 14,833,200 25.40 23.33
09-09-01 25.89 26.67 25.59 26,083,200 25.68 23.59
09-08-31 26.49 26.97 25.75 29,465,600 26.04 23.92
09-08-28 27.08 27.08 26.59 9,270,100 26.84 24.65
09-08-27 27.10 27.11 26.51 9,044,600 27.01 24.81
09-08-26 26.72 27.20 26.59 10,588,200 27.00 24.80
Date Open High Low Vol Cls adjCls
09-08-25 26.98 27.30 26.80 11,427,900 26.87 24.68
09-08-24 26.99 27.12 26.73 9,356,400 26.80 24.62
09-08-21 26.05 26.86 25.87 13,723,300 26.79 24.61
09-08-20 25.53 25.99 25.47 10,030,200 25.89 23.78
09-08-19 25.00 25.60 25.00 11,145,500 25.48 23.41
09-08-18 25.23 25.28 24.95 9,701,200 25.20 23.15
09-08-17 25.38 25.54 24.89 9,396,100 25.09 23.05
09-08-14 26.23 26.47 25.54 8,901,400 25.86 23.75
09-08-13 26.28 26.35 25.71 10,621,800 26.26 24.12
Date Open High Low Vol Cls adjCls
09-08-12 25.91 26.47 25.75 9,024,000 26.22 24.08
09-08-11 26.33 26.41 25.77 8,745,200 25.90 23.79
09-08-10 26.42 26.54 26.14 8,199,100 26.44 24.29
09-08-07 25.63 26.83 25.60 14,579,100 26.69 24.52
09-08-06 25.35 25.62 25.07 9,145,200 25.37 23.30
09-08-05 25.64 25.70 24.99 12,043,000 25.27 23.21
09-08-04 25.35 25.66 25.24 10,073,700 25.64 23.55
09-08-03 25.52 25.61 25.36 18,161,500 25.52 23.44
09-07-31 25.39 25.64 25.04 25,054,700 25.12 23.07
Date Open High Low Vol Cls adjCls
09-07-30 26.38 26.70 26.19 17,084,100 26.22 24.08
09-07-29 26.18 26.64 25.78 11,834,300 25.89 23.78
09-07-28 26.57 26.59 26.09 10,791,500 26.37 24.22
09-07-27 26.55 26.68 26.22 9,796,800 26.45 24.30
09-07-24 26.63 26.82 26.17 8,818,000 26.58 24.42
09-07-23 25.45 26.84 25.31 17,220,100 26.80 24.62
09-07-22 25.09 25.60 24.99 8,490,700 25.38 23.31
09-07-21 25.39 25.54 24.96 13,081,600 25.20 23.15
09-07-20 24.98 25.43 24.77 13,801,500 25.37 23.30
Date Open High Low Vol Cls adjCls
09-07-17 24.81 24.83 24.43 10,516,600 24.51 22.51
09-07-16 24.54 24.99 24.36 15,463,500 24.79 22.77
09-07-15 23.37 24.13 23.37 12,112,800 24.08 22.12
09-07-14 22.72 23.21 22.66 10,361,500 23.11 21.23
09-07-13 22.49 22.78 22.07 8,433,300 22.70 20.85
09-07-10 22.29 22.72 22.23 11,076,000 22.41 20.59
09-07-09 22.38 22.64 22.10 9,779,600 22.53 20.70
09-07-08 22.68 22.84 22.05 14,542,800 22.24 20.43
09-07-07 23.11 23.22 22.50 15,263,700 22.53 20.70
Date Open High Low Vol Cls adjCls
09-07-06 22.68 23.14 22.60 14,452,200 23.09 21.21
09-07-02 23.18 23.45 22.57 15,561,200 22.84 20.98
09-07-01 23.50 23.93 23.39 8,102,100 23.45 21.54
09-06-30 23.70 23.75 23.04 10,805,200 23.33 21.43
09-06-29 23.50 23.84 23.31 7,735,600 23.66 21.73
09-06-26 23.42 23.56 23.15 12,086,600 23.43 21.52
09-06-25 22.86 23.73 22.78 11,652,800 23.55 21.63
09-06-24 23.08 23.48 22.78 10,006,700 22.90 21.04
09-06-23 22.72 23.07 22.55 9,802,300 22.88 21.02
Date Open High Low Vol Cls adjCls
09-06-22 23.19 23.33 22.63 12,356,600 22.66 20.81
09-06-19 23.89 24.12 23.38 13,805,600 23.53 21.61
09-06-18 23.76 23.97 23.51 9,313,800 23.72 21.79
09-06-17 23.43 23.95 23.36 8,615,100 23.68 21.75
09-06-16 24.31 24.43 23.37 13,346,200 23.49 21.58
09-06-15 24.78 24.78 24.04 7,871,500 24.25 22.28
09-06-12 25.03 25.39 24.52 7,332,400 25.06 23.02
09-06-11 25.15 25.64 25.10 9,577,300 25.23 23.18
09-06-10 25.47 25.52 24.82 11,791,200 25.10 23.06
Date Open High Low Vol Cls adjCls
09-06-09 25.18 25.49 25.08 8,534,800 25.33 23.27
09-06-08 24.94 25.55 24.63 10,700,200 25.33 23.27
09-06-05 25.48 25.55 24.85 10,980,400 24.95 22.92
09-06-04 25.01 25.22 24.81 11,521,800 25.14 23.09
09-06-03 24.86 25.16 24.75 10,892,000 25.08 23.04
09-06-02 25.09 25.46 24.88 9,792,900 25.13 23.08
09-06-01 24.83 25.26 24.75 11,990,000 25.03 22.99
09-05-29 24.14 24.25 23.50 11,215,600 24.22 22.25
09-05-28 24.07 24.40 23.49 12,314,700 23.99 22.04
Date Open High Low Vol Cls adjCls
09-05-27 24.44 24.72 23.77 14,981,300 23.87 21.93
09-05-26 23.47 24.61 23.38 16,299,800 24.54 22.54
09-05-22 23.25 24.00 23.05 11,099,100 23.70 21.77
09-05-21 23.08 23.30 22.93 12,632,300 23.23 21.34
09-05-20 24.00 24.28 23.41 10,524,200 23.55 21.63
09-05-19 24.25 24.40 23.75 11,906,400 23.82 21.88
09-05-18 23.62 24.26 23.55 9,355,300 24.21 22.24
09-05-15 23.45 24.22 23.27 20,991,800 23.41 21.50
09-05-14 23.65 23.97 23.27 11,893,400 23.48 21.57
Date Open High Low Vol Cls adjCls
09-05-13 23.89 23.99 23.43 14,055,900 23.60 21.68
09-05-12 24.90 24.90 23.90 15,536,900 24.32 22.34
09-05-11 25.11 25.17 24.68 14,656,600 24.71 22.70
09-05-08 25.70 26.00 25.00 18,172,900 25.46 23.39
09-05-07 25.80 26.17 24.98 23,981,600 25.33 23.27
09-05-06 24.95 26.29 24.66 49,777,100 25.87 23.76
09-05-05 22.69 23.34 22.66 16,806,900 23.15 21.26
09-05-04 22.01 22.90 21.84 17,603,700 22.86 21.00
09-05-01 21.76 21.98 21.12 15,718,000 21.94 20.15
Date Open High Low Vol Cls adjCls
09-04-30 21.28 22.57 21.15 36,593,300 21.90 20.12
09-04-29 19.68 21.43 19.47 28,270,400 21.01 19.30
09-04-28 19.60 19.79 19.31 23,172,500 19.51 17.92
09-04-27 19.62 20.15 19.60 17,855,500 19.74 18.13
09-04-24 19.84 20.46 19.56 16,599,400 20.26 18.61
09-04-23 19.42 19.73 19.16 14,190,400 19.63 18.03
09-04-22 19.30 19.74 19.00 15,812,000 19.40 17.82
09-04-21 19.22 19.51 19.15 11,611,000 19.47 17.88
09-04-20 20.00 20.01 19.23 14,272,900 19.41 17.83
Date Open High Low Vol Cls adjCls
09-04-17 20.57 20.70 20.08 14,911,100 20.38 18.72
09-04-16 19.90 20.64 19.72 15,449,300 20.51 18.84
09-04-15 19.12 19.80 19.04 12,706,700 19.73 18.12
09-04-14 19.35 19.39 18.80 14,315,900 19.02 17.47
09-04-13 19.60 19.69 19.27 14,907,400 19.53 17.94
09-04-09 19.83 20.07 19.60 13,841,800 19.88 18.26
09-04-08 19.19 19.55 19.00 12,438,100 19.36 17.78
09-04-07 19.38 19.38 19.03 11,623,500 19.12 17.56
09-04-06 19.78 20.00 19.35 11,280,900 19.62 18.02
Date Open High Low Vol Cls adjCls
09-04-03 19.91 20.39 19.78 18,478,000 20.00 18.37
09-04-02 19.25 20.50 19.15 25,194,100 20.21 18.56
09-04-01 17.92 18.82 17.84 12,933,600 18.79 17.26
09-03-31 18.06 18.49 17.82 14,704,500 18.16 16.68
09-03-30 18.12 18.26 17.54 13,150,500 17.85 16.40
09-03-27 18.81 18.95 18.40 13,962,400 18.59 17.08
09-03-26 18.68 19.14 18.40 15,556,800 19.06 17.51
09-03-25 18.34 18.88 17.86 16,019,200 18.53 17.02
09-03-24 18.09 18.70 18.04 16,570,800 18.29 16.80
Date Open High Low Vol Cls adjCls
09-03-23 17.83 18.92 17.74 15,830,500 18.92 17.38
09-03-20 17.80 17.98 17.08 17,766,600 17.45 16.03
09-03-19 18.15 18.30 17.48 17,370,100 17.70 16.26
09-03-18 17.72 18.37 17.50 16,190,600 18.11 16.64
09-03-17 17.20 17.83 17.16 11,424,200 17.82 16.37
09-03-16 17.27 17.69 17.12 18,963,300 17.21 15.81
09-03-13 17.64 17.64 17.01 17,520,000 17.13 15.74
09-03-12 16.80 17.49 16.57 16,768,100 17.43 16.01
09-03-11 16.76 16.98 16.38 14,956,900 16.59 15.24
Date Open High Low Vol Cls adjCls
09-03-10 15.23 16.62 15.14 24,287,100 16.61 15.26
09-03-09 15.48 16.24 15.46 14,569,200 15.59 14.32
09-03-06 15.84 16.42 15.32 20,629,300 15.83 14.54
09-03-05 16.50 16.60 15.85 17,038,600 15.99 14.69
09-03-04 16.52 17.22 16.09 15,800,100 16.94 15.56
09-03-03 16.16 16.69 15.99 19,551,300 16.36 15.03
09-03-02 16.48 16.55 15.90 17,103,200 16.05 14.74
09-02-27 16.68 17.13 16.42 18,621,000 16.77 15.40
09-02-26 17.54 17.60 16.84 12,636,900 16.86 15.49
Date Open High Low Vol Cls adjCls
09-02-25 17.78 17.80 17.03 16,146,500 17.36 15.95
09-02-24 17.11 18.15 16.97 16,498,400 17.92 16.46
09-02-23 17.71 17.84 16.92 15,134,700 16.97 15.59
09-02-20 17.25 17.88 17.13 22,969,800 17.53 16.10
09-02-19 17.78 18.01 17.22 19,575,900 17.69 16.25
09-02-18 17.95 18.01 17.53 18,669,100 17.63 16.19
09-02-17 18.07 18.11 17.72 21,996,100 17.84 16.39
09-02-13 18.72 18.90 18.40 11,804,200 18.52 17.01
09-02-12 18.33 18.88 18.03 20,367,000 18.83 17.30
Date Open High Low Vol Cls adjCls
09-02-11 18.95 18.98 18.26 19,154,300 18.50 16.99
09-02-10 19.28 19.44 18.64 22,253,200 18.76 17.23
09-02-09 19.82 19.82 19.10 15,404,300 19.44 17.86
09-02-06 18.76 19.64 18.65 20,471,300 19.45 17.87
09-02-05 18.87 19.30 18.17 34,993,800 18.71 17.19
09-02-04 19.59 20.09 18.71 48,826,100 19.00 17.45
09-02-03 20.78 20.79 19.76 27,402,700 20.62 18.94
09-02-02 20.08 20.50 19.84 16,499,500 20.20 18.56
09-01-30 21.31 21.65 20.51 15,484,400 20.68 19.00
Date Open High Low Vol Cls adjCls
09-01-29 21.93 22.02 21.12 11,295,500 21.25 19.52
09-01-28 21.64 22.40 21.60 13,079,500 22.28 20.47
09-01-27 20.91 21.50 20.85 12,696,600 21.25 19.52
09-01-26 21.08 21.42 20.50 10,840,400 20.86 19.16
09-01-23 20.43 20.97 19.98 15,436,900 20.61 18.93
09-01-22 20.79 21.20 20.47 16,007,900 20.97 19.26
09-01-21 20.84 21.31 20.46 17,181,900 21.23 19.50
09-01-20 21.46 21.66 20.15 19,725,000 20.24 18.59
09-01-16 21.67 22.14 20.78 16,294,800 21.46 19.71
Date Open High Low Vol Cls adjCls
09-01-15 20.80 21.61 19.95 18,169,700 21.36 19.62
09-01-14 20.93 21.20 20.42 15,482,600 20.80 19.11
09-01-13 21.52 21.93 21.03 15,502,200 21.20 19.47
09-01-12 22.30 22.48 21.61 11,259,800 21.86 20.08
09-01-09 23.12 23.12 22.23 11,489,700 22.31 20.49
09-01-08 23.10 23.22 22.51 12,600,700 22.90 21.04
09-01-07 23.89 23.89 22.92 12,300,700 23.18 21.29
09-01-06 23.81 24.83 23.80 12,070,800 24.31 22.33
09-01-05 23.51 24.00 23.29 11,675,100 23.50 21.59
Date Open High Low Vol Cls adjCls
09-01-02 22.76 24.03 22.50 9,796,600 23.92 21.97
08-12-31 22.57 22.95 22.52 9,012,100 22.69 20.84
08-12-30 21.48 22.50 21.38 11,105,200 22.48 20.65
08-12-29 22.15 22.15 21.15 7,411,700 21.47 19.72
08-12-26 22.29 22.42 21.96 3,069,100 22.18 20.37
08-12-24 21.91 22.21 21.79 3,507,200 21.99 20.20
08-12-23 22.18 22.50 21.76 9,381,100 21.85 20.07
08-12-22 22.41 22.53 21.28 12,596,900 21.93 20.14
08-12-19 23.00 23.20 22.18 21,133,800 22.43 20.60
Date Open High Low Vol Cls adjCls
08-12-18 23.67 23.90 22.50 18,351,500 22.83 20.97
08-12-17 23.57 23.94 23.14 14,715,400 23.58 21.66
08-12-16 23.04 24.17 22.57 22,276,500 23.78 21.84
08-12-15 22.93 22.98 22.34 12,908,800 22.77 20.92
08-12-12 22.12 22.86 21.93 15,025,300 22.61 20.77
08-12-11 23.41 23.66 22.58 14,827,300 22.82 20.96
08-12-10 23.85 24.20 23.30 16,276,200 23.70 21.45
08-12-09 24.08 24.88 23.32 26,341,900 23.53 21.29
08-12-08 23.00 26.10 22.91 34,087,700 24.92 22.55
Date Open High Low Vol Cls adjCls
08-12-05 21.51 22.84 20.87 17,945,000 22.77 20.61
08-12-04 21.54 22.56 21.46 17,198,700 21.79 19.72
08-12-03 20.60 22.00 20.57 16,331,800 21.94 19.86
08-12-02 20.65 21.55 20.30 20,051,200 21.46 19.42
08-12-01 22.04 22.13 20.27 17,969,200 20.33 18.40
08-11-28 22.42 22.54 21.82 7,577,100 22.52 20.38
08-11-26 21.30 22.77 20.94 13,904,000 22.50 20.36
08-11-25 22.30 22.68 21.30 20,331,500 22.03 19.94
08-11-24 21.36 22.91 20.60 24,042,800 22.20 20.09
Date Open High Low Vol Cls adjCls
08-11-21 19.24 21.13 18.78 28,131,800 21.12 19.11
08-11-20 19.59 20.15 18.60 26,921,200 18.73 16.95
08-11-19 20.56 21.03 19.93 22,433,000 19.94 18.05
08-11-18 19.92 20.98 19.86 21,954,000 20.67 18.71
08-11-17 20.08 20.74 19.58 20,652,300 19.74 17.86
08-11-14 21.14 22.39 20.94 16,888,600 21.08 19.08
08-11-13 20.30 21.75 19.58 24,066,200 21.65 19.59
08-11-12 21.36 21.71 20.03 21,258,600 20.16 18.24
08-11-11 21.77 22.41 20.49 23,171,800 21.78 19.71
Date Open High Low Vol Cls adjCls
08-11-10 23.90 23.90 21.66 16,363,000 22.08 19.98
08-11-07 21.55 24.20 21.41 28,705,700 23.36 21.14
08-11-06 24.13 24.27 22.32 23,027,700 22.81 20.64
08-11-05 25.91 25.97 24.10 15,063,300 24.23 21.93
08-11-04 25.29 26.24 25.29 16,761,900 26.02 23.55
08-11-03 25.85 25.85 24.19 19,742,300 25.04 22.66
08-10-31 25.02 26.47 24.94 17,466,700 25.91 23.45
08-10-30 24.92 25.55 24.17 14,182,600 25.33 22.92
08-10-29 23.75 25.40 23.50 17,071,300 23.97 21.69
Date Open High Low Vol Cls adjCls
08-10-28 21.99 24.23 21.52 21,845,500 23.91 21.64
08-10-27 22.02 22.55 21.36 15,081,300 21.37 19.34
08-10-24 21.74 23.20 21.50 16,247,600 22.61 20.46
08-10-23 22.94 23.64 21.89 17,445,800 23.40 21.18
08-10-22 24.68 24.68 22.32 20,567,900 23.05 20.86
08-10-21 26.10 26.18 25.09 14,680,800 25.31 22.91
08-10-20 24.96 26.55 24.59 14,070,800 26.55 24.03
08-10-17 23.69 25.85 23.44 17,985,900 24.75 22.40
08-10-16 23.37 24.60 22.07 21,418,200 24.27 21.96
Date Open High Low Vol Cls adjCls
08-10-15 25.11 25.23 23.28 18,089,100 23.37 21.15
08-10-14 27.96 28.00 25.04 20,214,300 25.68 23.24
08-10-13 23.71 26.84 23.50 20,772,800 26.72 24.18
08-10-10 22.59 24.42 21.25 37,801,900 23.04 20.85
08-10-09 25.62 26.29 23.75 24,391,800 23.80 21.54
08-10-08 25.51 27.12 24.93 28,972,100 25.68 23.24
08-10-07 27.81 28.35 26.21 27,859,500 26.57 24.05
08-10-06 28.84 29.03 26.30 35,803,300 28.26 25.58
08-10-03 30.17 31.06 29.46 17,468,400 29.54 26.73
Date Open High Low Vol Cls adjCls
08-10-02 30.42 30.81 29.90 11,783,300 29.96 27.11
08-10-01 30.30 30.80 29.91 11,020,900 30.68 27.77
08-09-30 30.34 30.85 29.48 16,589,100 30.69 27.77
08-09-29 32.20 32.95 29.25 26,696,900 29.73 26.91
08-09-26 31.94 32.81 31.94 9,546,400 32.75 29.64
08-09-25 32.00 32.88 31.97 13,356,400 32.47 29.39
08-09-24 32.59 32.59 31.63 13,600,300 31.77 28.75
08-09-23 32.88 33.32 32.15 13,450,900 32.53 29.44
08-09-22 33.85 34.05 32.84 18,394,300 32.91 29.78
Date Open High Low Vol Cls adjCls
08-09-19 34.01 34.85 33.25 28,430,600 34.39 31.12
08-09-18 32.25 33.74 32.06 22,442,900 33.44 30.26
08-09-17 32.10 33.00 31.91 22,284,700 32.19 29.13
08-09-16 31.74 32.89 31.50 18,550,900 32.51 29.42
08-09-15 32.59 33.29 32.25 15,191,900 32.36 29.29
08-09-12 32.77 33.45 32.60 11,213,500 33.26 30.10
08-09-11 32.59 33.00 32.20 14,011,700 32.94 29.81
08-09-10 32.60 33.23 32.48 13,883,700 32.77 29.66
08-09-09 32.87 33.30 32.43 15,312,400 32.43 29.35
Date Open High Low Vol Cls adjCls
08-09-08 31.99 33.05 31.92 20,362,900 32.92 29.79
08-09-05 31.45 31.55 30.87 9,012,200 31.36 28.38
08-09-04 32.44 32.44 31.49 11,444,300 31.54 28.54
08-09-03 32.32 32.54 31.97 9,554,000 32.51 29.42
08-09-02 32.74 33.37 32.30 11,843,700 32.44 29.36
08-08-29 32.37 32.75 32.31 9,062,800 32.35 29.28
08-08-28 31.89 32.67 31.77 9,675,200 32.59 29.49
08-08-27 31.46 32.10 31.41 7,317,600 31.76 28.74
08-08-26 31.52 31.87 31.44 6,506,600 31.71 28.70
Date Open High Low Vol Cls adjCls
08-08-25 31.97 32.09 31.40 8,071,300 31.60 28.60
08-08-22 32.12 32.38 31.88 7,954,900 32.20 29.14
08-08-21 31.65 32.00 31.32 6,966,700 31.83 28.81
08-08-20 31.86 32.20 31.40 12,415,000 31.82 28.80
08-08-19 31.84 32.06 31.58 8,781,900 31.75 28.73
08-08-18 32.54 32.60 31.81 10,246,000 32.08 29.03
08-08-15 32.47 32.92 32.34 11,487,700 32.50 29.41
08-08-14 31.67 32.62 31.45 11,535,200 32.33 29.26
08-08-13 32.12 32.20 31.52 11,051,300 31.74 28.72
Date Open High Low Vol Cls adjCls
08-08-12 32.86 32.92 32.06 14,848,700 32.16 29.10
08-08-11 31.97 33.42 31.84 21,907,300 32.80 29.68
08-08-08 31.00 32.12 30.95 14,759,800 32.03 28.99
08-08-07 31.12 31.27 30.92 10,696,400 30.92 27.98
08-08-06 31.13 31.62 30.84 12,841,000 31.42 28.44
08-08-05 30.52 31.40 30.40 15,540,000 31.31 28.34
08-08-04 30.11 30.59 30.05 11,445,500 30.37 27.49
08-08-01 30.50 30.70 29.83 15,120,700 30.08 27.22
08-07-31 30.55 30.87 30.13 25,577,400 30.35 27.47
Date Open High Low Vol Cls adjCls
08-07-30 31.24 31.77 30.89 18,219,700 31.67 28.66
08-07-29 30.60 31.12 30.41 13,298,000 30.92 27.98
08-07-28 31.33 31.33 30.46 13,658,900 30.50 27.60
08-07-25 31.22 31.52 31.00 12,842,800 31.10 28.15
08-07-24 31.14 31.48 30.70 11,780,800 31.02 28.07
08-07-23 30.62 31.19 30.40 13,220,100 31.15 28.19
08-07-22 30.42 30.55 29.97 21,715,300 30.41 27.52
08-07-21 30.96 31.00 30.38 9,782,000 30.49 27.59
08-07-18 31.29 31.29 30.66 14,004,500 30.90 27.96
Date Open High Low Vol Cls adjCls
08-07-17 30.50 31.23 30.12 17,998,800 31.20 28.24
08-07-16 29.50 30.60 29.05 18,261,000 30.43 27.54
08-07-15 28.82 29.78 28.55 16,665,800 29.43 26.63
08-07-14 29.59 29.87 29.07 14,277,500 29.10 26.34
08-07-11 29.26 29.57 28.80 14,948,400 29.20 26.43
08-07-10 29.59 29.78 29.25 11,366,700 29.60 26.79
08-07-09 29.96 29.98 29.53 13,575,400 29.54 26.73
08-07-08 30.00 30.00 29.31 26,083,200 29.95 27.10
08-07-07 30.00 30.62 29.74 21,977,600 30.08 27.22
Date Open High Low Vol Cls adjCls
08-07-03 30.92 31.20 30.74 6,952,000 30.90 27.96
08-07-02 31.11 31.25 30.70 13,633,000 30.71 27.79
08-07-01 30.91 31.08 30.40 17,144,900 31.05 28.10
08-06-30 31.70 32.15 31.14 15,850,700 31.20 28.24
08-06-27 31.53 31.92 31.43 20,844,300 31.57 28.57
08-06-26 32.16 32.29 31.52 19,848,000 31.53 28.53
08-06-25 32.40 32.84 32.30 16,132,100 32.49 29.40
08-06-24 32.25 32.50 31.96 17,528,500 32.22 29.16
08-06-23 32.13 32.44 32.04 10,850,800 32.39 29.31
Date Open High Low Vol Cls adjCls
08-06-20 32.64 32.73 31.94 21,345,000 31.94 28.91
08-06-19 32.96 33.12 32.57 13,913,000 32.89 29.77
08-06-18 32.97 33.35 32.77 12,078,500 32.95 29.82
08-06-17 33.85 33.86 33.10 9,163,100 33.11 29.96
08-06-16 33.77 33.90 33.39 10,955,100 33.65 30.45
08-06-13 33.48 33.95 33.35 9,153,300 33.93 30.71
08-06-12 33.53 33.70 33.12 13,138,800 33.24 30.08
08-06-11 33.75 33.94 33.25 12,419,500 33.27 30.11
08-06-10 32.89 34.00 32.89 16,606,900 33.83 30.62
Date Open High Low Vol Cls adjCls
08-06-09 33.32 33.34 32.84 10,011,900 33.18 30.03
08-06-06 34.14 34.30 32.97 16,597,800 33.01 29.87
08-06-05 34.32 34.71 34.10 11,640,300 34.49 31.21
08-06-04 33.15 34.59 33.15 24,630,200 34.35 31.09
08-06-03 33.48 33.51 33.00 11,060,000 33.18 30.03
08-06-02 33.50 33.59 33.05 10,323,300 33.30 30.14
08-05-30 33.98 34.05 33.48 12,779,000 33.60 30.41
08-05-29 33.86 34.35 33.74 12,570,800 33.81 30.60
08-05-28 33.66 34.15 33.66 14,201,800 33.86 30.64
Date Open High Low Vol Cls adjCls
08-05-27 33.31 33.74 33.26 9,309,100 33.64 30.44
08-05-23 33.52 33.60 33.18 8,951,300 33.23 30.07
08-05-22 33.78 33.78 33.35 7,735,300 33.61 30.42
08-05-21 33.95 34.09 33.50 11,358,100 33.66 30.46
08-05-20 34.50 34.60 33.98 12,635,300 34.09 30.85
08-05-19 34.79 34.94 34.47 12,365,200 34.72 31.42
08-05-16 34.97 35.02 34.47 12,728,900 34.91 31.59
08-05-15 34.65 35.00 34.52 11,357,100 34.99 31.67
08-05-14 34.50 34.98 34.33 9,867,400 34.80 31.49
Date Open High Low Vol Cls adjCls
08-05-13 34.58 34.78 34.22 11,067,300 34.33 31.07
08-05-12 34.15 34.80 34.04 9,176,400 34.77 31.47
08-05-09 34.10 34.47 34.03 13,434,900 34.30 31.04
08-05-08 34.76 34.80 34.33 18,859,600 34.56 31.28
08-05-07 34.21 34.95 34.05 30,876,600 34.70 31.40
08-05-06 33.44 33.78 32.79 15,123,000 33.73 30.53
08-05-05 33.72 33.72 33.12 10,193,300 33.29 30.13
08-05-02 33.50 33.80 33.30 8,708,000 33.49 30.31
08-05-01 32.45 33.42 32.42 12,246,700 33.30 30.14
Date Open High Low Vol Cls adjCls
08-04-30 32.78 33.03 32.33 13,077,000 32.43 29.35
08-04-29 32.32 32.88 32.21 10,179,700 32.76 29.65
08-04-28 32.55 32.61 32.21 7,648,600 32.43 29.35
08-04-25 32.04 32.45 31.95 11,949,900 32.36 29.29
08-04-24 31.85 32.20 31.69 12,009,500 31.94 28.91
08-04-23 31.47 31.68 31.11 15,000,000 31.64 28.63
08-04-22 31.39 31.42 31.17 8,461,400 31.29 28.32
08-04-21 31.10 31.50 31.05 8,797,300 31.46 28.47
08-04-18 30.85 31.55 30.85 11,513,500 31.33 28.35
Date Open High Low Vol Cls adjCls
08-04-17 30.24 30.89 30.24 13,438,900 30.78 27.86
08-04-16 30.12 30.38 29.82 10,606,400 30.32 27.44
08-04-15 30.07 30.10 29.57 10,320,500 29.93 27.09
08-04-14 30.23 30.38 29.83 9,476,300 30.04 27.19
08-04-11 31.04 31.49 30.15 15,488,300 30.18 27.31
08-04-10 30.79 31.56 30.72 12,183,000 31.35 28.37
08-04-09 31.12 31.21 30.61 10,508,200 30.85 27.92
08-04-08 31.36 31.40 30.95 13,068,800 31.07 28.12
08-04-07 31.41 31.73 31.21 9,732,500 31.52 28.53
Date Open High Low Vol Cls adjCls
08-04-04 31.52 31.62 31.06 12,519,000 31.24 28.27
08-04-03 31.43 31.70 31.15 8,981,100 31.53 28.53
08-04-02 32.00 32.39 31.46 13,072,500 31.56 28.56
08-04-01 31.52 32.02 31.52 15,649,900 31.91 28.88
08-03-31 31.04 31.48 30.99 11,352,000 31.38 28.40
08-03-28 31.59 31.78 31.00 11,021,000 31.00 28.06
08-03-27 31.88 31.96 31.31 9,569,900 31.38 28.40
08-03-26 31.91 32.04 31.53 9,219,700 31.76 28.74
08-03-25 31.99 32.24 31.84 8,547,300 32.08 29.03
Date Open High Low Vol Cls adjCls
08-03-24 32.00 32.16 31.80 10,536,000 32.04 29.00
08-03-20 31.28 31.98 31.25 13,802,300 31.90 28.87
08-03-19 31.69 31.90 31.23 11,737,100 31.24 28.27
08-03-18 30.77 31.73 30.77 13,788,400 31.72 28.71
08-03-17 30.14 30.85 30.05 12,626,300 30.46 27.57
08-03-14 31.33 31.36 30.43 11,421,400 30.78 27.86
08-03-13 31.21 31.58 30.82 10,556,200 31.33 28.35
08-03-12 31.26 31.82 31.20 9,646,200 31.41 28.43
08-03-11 31.00 31.21 30.61 14,520,900 31.19 28.23
Date Open High Low Vol Cls adjCls
08-03-10 30.82 30.82 30.28 12,622,400 30.46 27.57
08-03-07 31.11 31.25 30.56 12,750,400 30.76 27.84
08-03-06 31.55 31.74 31.19 10,529,000 31.25 28.28
08-03-05 31.90 32.15 31.52 9,692,200 31.64 28.63
08-03-04 32.16 32.25 31.38 15,907,700 31.87 28.84
08-03-03 32.61 32.71 32.11 8,283,100 32.41 29.33
08-02-29 32.13 32.85 32.13 14,575,900 32.41 29.33
08-02-28 32.93 33.19 32.44 11,221,100 32.54 29.45
08-02-27 32.76 33.23 32.61 10,319,600 33.10 29.96
Date Open High Low Vol Cls adjCls
08-02-26 32.75 33.21 32.72 10,340,600 32.89 29.77
08-02-25 32.82 33.09 32.49 13,567,800 32.89 29.77
08-02-22 32.25 32.64 31.80 8,812,400 32.57 29.48
08-02-21 32.63 32.89 32.20 10,305,200 32.27 29.20
08-02-20 31.97 32.67 31.89 10,207,100 32.58 29.49
08-02-19 32.53 32.78 32.12 10,609,500 32.19 29.13
08-02-15 32.16 32.70 32.03 15,225,700 32.49 29.40
08-02-14 32.72 32.85 32.16 11,997,100 32.32 29.25
08-02-13 32.07 32.96 32.07 14,445,500 32.78 29.67
Date Open High Low Vol Cls adjCls
08-02-12 32.06 32.44 31.77 14,314,100 32.03 28.99
08-02-11 32.27 32.27 31.52 9,082,000 31.93 28.90
08-02-08 31.61 32.30 31.61 15,161,400 32.12 29.07
08-02-07 31.26 31.92 31.11 16,612,800 31.72 28.71
08-02-06 31.90 32.18 31.10 31,176,300 31.50 28.51
08-02-05 30.99 30.99 30.05 19,217,700 30.07 27.21
08-02-04 31.05 31.05 30.62 11,835,300 30.90 27.96
08-02-01 30.75 30.80 30.18 13,988,600 30.66 27.75
08-01-31 29.04 30.17 28.84 15,074,200 29.84 27.01
Date Open High Low Vol Cls adjCls
08-01-30 29.06 29.98 29.06 16,609,200 29.41 26.62
08-01-29 28.73 29.20 28.12 23,011,500 28.80 26.06
08-01-28 28.75 29.47 28.50 10,421,800 29.37 26.58
08-01-25 29.53 29.86 28.60 11,966,600 28.68 25.96
08-01-24 28.58 29.31 28.35 14,847,200 29.23 26.45
08-01-23 27.10 28.54 27.09 22,041,300 28.52 25.81
08-01-22 27.18 28.48 26.30 20,538,100 28.12 25.45
08-01-18 29.00 29.31 28.25 16,355,300 28.51 25.80
08-01-17 29.90 30.04 28.69 20,109,200 28.77 26.04
Date Open High Low Vol Cls adjCls
08-01-16 29.66 30.27 29.33 18,819,600 29.83 27.00
08-01-15 30.22 30.28 29.58 12,043,800 29.85 27.01
08-01-14 30.50 30.75 30.12 8,717,400 30.35 27.47
08-01-11 30.45 30.88 30.21 11,671,000 30.32 27.44
08-01-10 29.90 30.94 29.90 12,240,900 30.67 27.76
08-01-09 30.57 30.59 29.20 24,858,700 30.16 27.29
08-01-08 31.25 31.50 30.46 13,014,300 30.54 27.64
08-01-07 31.38 31.49 30.91 10,742,900 31.16 28.20
08-01-04 31.00 31.68 31.00 9,550,700 31.13 28.17
Date Open High Low Vol Cls adjCls
08-01-03 31.88 32.02 31.66 9,681,100 31.77 28.75
08-01-02 32.32 32.63 31.69 9,269,900 31.84 28.82
07-12-31 32.42 32.52 32.24 5,447,900 32.28 29.21
07-12-28 32.77 32.80 32.27 5,621,800 32.42 29.34
07-12-27 32.64 32.90 32.34 6,700,400 32.43 29.35
07-12-26 33.03 33.20 32.73 5,029,400 32.82 29.70
07-12-24 32.96 33.41 32.95 3,458,100 33.24 30.08
07-12-21 32.65 33.05 32.25 20,408,900 32.94 29.81
07-12-20 32.43 32.50 32.13 9,591,800 32.33 29.26
Date Open High Low Vol Cls adjCls
07-12-19 32.96 33.14 32.08 11,035,600 32.26 29.20
07-12-18 32.91 33.30 32.61 11,937,200 33.02 29.88
07-12-17 32.87 33.25 32.69 12,023,200 32.99 29.86
07-12-14 32.90 33.23 32.55 11,888,200 33.01 29.87
07-12-13 32.08 32.89 32.03 11,704,100 32.76 29.65
07-12-12 32.27 32.70 31.97 10,617,700 32.28 29.21
07-12-11 32.35 32.51 31.71 13,925,600 31.76 28.74
07-12-10 32.82 32.97 32.27 12,255,800 32.35 29.28
07-12-07 32.72 33.00 32.66 8,023,900 32.79 29.68
Date Open High Low Vol Cls adjCls
07-12-06 32.74 32.89 32.25 7,927,400 32.72 29.61
07-12-05 32.50 32.99 32.26 7,463,500 32.75 29.64
07-12-04 32.91 33.07 32.44 9,322,200 32.75 29.32
07-12-03 33.06 33.50 32.83 9,049,100 33.04 29.58
07-11-30 33.49 33.49 32.93 11,958,400 33.15 29.68
07-11-29 32.65 32.91 32.38 7,761,400 32.81 29.38
07-11-28 31.89 32.96 31.67 12,798,400 32.69 29.27
07-11-27 31.38 31.82 30.68 14,270,700 31.72 28.40
07-11-26 31.91 31.96 31.20 7,337,600 31.24 27.97
Date Open High Low Vol Cls adjCls
07-11-23 31.65 31.90 31.49 3,548,500 31.84 28.51
07-11-21 31.35 31.70 31.12 8,661,400 31.50 28.20
07-11-20 31.47 31.89 31.02 9,425,700 31.55 28.25
07-11-19 32.26 32.30 31.15 14,612,100 31.25 27.98
07-11-16 32.59 32.70 32.01 9,347,700 32.53 29.13
07-11-15 31.80 32.84 31.75 10,539,500 32.40 29.01
07-11-14 33.14 33.14 31.75 15,313,300 31.86 28.53
07-11-13 32.22 33.07 32.06 11,447,600 33.01 29.55
07-11-12 32.00 32.72 32.00 13,316,400 32.02 28.67
Date Open High Low Vol Cls adjCls
07-11-09 32.81 33.20 32.06 14,932,200 32.74 29.31
07-11-08 33.44 33.83 32.89 12,136,700 33.63 30.11
07-11-07 33.53 34.03 33.31 7,564,100 33.50 29.99
07-11-06 33.86 34.18 33.62 6,594,500 34.08 30.51
07-11-05 33.40 34.26 33.40 7,983,900 33.88 30.33
07-11-02 34.26 34.26 33.52 8,945,500 33.92 30.37
07-11-01 34.51 34.71 33.32 11,121,700 33.80 30.26
07-10-31 34.01 34.73 34.01 7,818,200 34.63 31.01
07-10-30 34.48 34.57 34.25 4,885,800 34.29 30.70
Date Open High Low Vol Cls adjCls
07-10-29 34.49 34.81 34.20 7,164,000 34.68 31.05
07-10-26 34.62 34.72 33.94 11,462,400 34.38 30.78
07-10-25 34.98 35.00 34.14 10,633,300 34.45 30.84
07-10-24 34.55 35.11 34.36 7,848,700 35.06 31.39
07-10-23 34.82 34.96 34.58 6,380,800 34.89 31.24
07-10-22 33.68 34.79 33.57 9,859,200 34.68 31.05
07-10-19 34.55 34.77 33.77 11,195,000 33.81 30.27
07-10-18 35.31 35.40 34.71 8,503,300 34.78 31.14
07-10-17 35.26 35.59 35.14 9,032,300 35.38 31.68
Date Open High Low Vol Cls adjCls
07-10-16 35.13 35.34 34.94 8,072,600 35.01 31.35
07-10-15 35.37 35.49 34.86 6,688,100 35.14 31.46
07-10-12 35.20 35.58 35.15 5,474,100 35.47 31.76
07-10-11 35.50 35.63 34.90 6,109,800 35.01 31.35
07-10-10 35.45 35.55 35.06 4,715,700 35.28 31.59
07-10-09 35.16 35.45 35.10 7,273,700 35.45 31.74
07-10-08 35.47 35.69 35.13 4,791,700 35.27 31.58
07-10-05 35.09 35.60 35.03 7,324,700 35.47 31.76
07-10-04 34.89 35.07 34.83 5,580,700 34.90 31.25
Date Open High Low Vol Cls adjCls
07-10-03 34.60 34.97 34.54 5,716,800 34.72 31.09
07-10-02 34.65 35.01 34.60 9,403,000 34.77 31.13
07-10-01 34.38 34.91 34.38 8,662,100 34.65 31.02
07-09-28 34.26 34.42 33.93 8,016,200 34.39 30.79
07-09-27 34.48 34.49 34.12 6,974,400 34.21 30.63
07-09-26 34.27 34.58 34.19 8,417,300 34.52 30.91
07-09-25 34.20 34.32 33.68 9,942,600 34.07 30.50
07-09-24 34.60 34.60 34.20 8,089,600 34.32 30.73
07-09-21 34.06 34.89 34.04 14,708,900 34.60 30.98
Date Open High Low Vol Cls adjCls
07-09-20 34.67 34.75 33.80 10,201,900 34.04 30.48
07-09-19 34.81 34.95 34.54 10,549,400 34.56 30.94
07-09-18 33.54 34.70 33.40 13,653,100 34.58 30.96
07-09-17 33.36 33.45 33.06 7,205,200 33.38 29.89
07-09-14 33.32 33.85 33.00 8,797,900 33.56 30.05
07-09-13 33.80 33.90 33.44 6,968,700 33.52 30.01
07-09-12 33.53 33.82 33.41 8,113,000 33.72 30.19
07-09-11 33.63 33.70 33.29 7,714,800 33.49 29.98
07-09-10 33.59 33.87 33.23 5,500,100 33.56 30.05
Date Open High Low Vol Cls adjCls
07-09-07 33.93 34.16 33.47 9,909,900 33.59 30.07
07-09-06 34.22 34.48 33.87 8,150,700 34.41 30.81
07-09-05 33.84 34.10 33.74 10,641,700 34.04 30.48
07-09-04 33.51 34.30 33.50 9,743,200 34.13 30.56
07-08-31 33.74 33.82 33.45 7,075,900 33.60 30.08
07-08-30 33.57 33.74 33.33 7,330,700 33.47 29.97
07-08-29 33.30 33.95 33.07 8,361,500 33.89 30.34
07-08-28 33.75 33.79 33.07 9,712,800 33.20 29.73
07-08-27 33.74 34.08 33.49 7,100,200 33.84 30.30
Date Open High Low Vol Cls adjCls
07-08-24 33.27 33.89 33.12 7,380,600 33.87 30.32
07-08-23 33.75 33.98 32.97 10,962,700 33.16 29.69
07-08-22 33.58 33.68 33.11 10,689,800 33.57 30.06
07-08-21 32.71 33.45 32.64 9,959,400 33.29 29.81
07-08-20 32.78 33.11 32.52 10,782,500 32.91 29.47
07-08-17 33.38 33.55 32.30 15,964,200 32.68 29.26
07-08-16 31.35 32.63 31.25 19,361,900 32.58 29.17
07-08-15 32.30 32.64 31.63 12,764,000 31.71 28.39
07-08-14 33.24 33.50 32.13 11,502,700 32.36 28.97
Date Open High Low Vol Cls adjCls
07-08-13 33.34 33.74 33.13 8,596,100 33.24 29.76
07-08-10 32.57 33.42 32.07 15,404,100 33.16 29.69
07-08-09 33.83 34.20 33.00 14,932,200 33.00 29.55
07-08-08 34.60 34.93 33.85 13,078,200 34.29 30.70
07-08-07 33.95 34.85 33.85 14,309,900 34.55 30.93
07-08-06 34.00 34.39 33.83 14,263,800 34.30 30.71
07-08-03 34.14 34.62 33.84 12,642,500 33.90 30.35
07-08-02 33.98 34.53 33.69 11,475,200 34.36 30.76
07-08-01 32.88 33.94 32.75 15,048,300 33.83 30.29
Date Open High Low Vol Cls adjCls
07-07-31 34.01 34.07 32.99 15,670,600 33.00 29.55
07-07-30 33.98 34.15 33.57 11,459,800 34.01 30.45
07-07-27 34.14 34.38 33.74 12,203,200 33.74 30.21
07-07-26 34.76 34.90 33.74 15,441,300 34.08 30.51
07-07-25 34.91 35.19 34.75 10,207,300 34.93 31.27
07-07-24 34.95 35.38 34.67 10,447,200 34.75 31.11
07-07-23 34.45 35.23 34.43 11,264,900 35.03 31.36
07-07-20 34.46 34.56 34.28 10,748,100 34.34 30.75
07-07-19 34.66 34.83 34.40 8,068,900 34.47 30.86
Date Open High Low Vol Cls adjCls
07-07-18 34.56 34.78 34.19 10,280,800 34.60 30.98
07-07-17 34.44 34.87 34.35 11,371,400 34.68 31.05
07-07-16 34.21 34.58 34.21 5,896,500 34.47 30.86
07-07-13 34.10 34.57 34.00 8,205,500 34.37 30.77
07-07-12 34.11 34.27 33.96 10,820,300 34.25 30.67
07-07-11 33.76 34.01 33.67 9,836,700 33.98 30.42
07-07-10 34.17 34.59 33.85 11,101,000 33.89 30.34
07-07-09 34.54 34.61 34.38 6,021,500 34.46 30.85
07-07-06 34.59 34.61 34.43 6,726,000 34.49 30.88
Date Open High Low Vol Cls adjCls
07-07-05 34.50 34.64 34.24 7,330,400 34.63 31.01
07-07-03 34.54 34.67 34.30 5,158,900 34.54 30.92
07-07-02 34.38 34.72 34.20 7,763,800 34.52 30.91
07-06-29 33.89 34.46 33.71 12,019,300 34.14 30.57
07-06-28 34.25 34.25 33.72 11,961,500 33.85 30.31
07-06-27 33.80 34.34 33.73 8,017,900 34.27 30.68
07-06-26 34.20 34.29 33.86 9,643,600 34.06 30.50
07-06-25 34.11 34.52 33.92 10,094,000 34.06 30.50
07-06-22 34.01 34.44 33.91 15,008,200 34.14 30.57
Date Open High Low Vol Cls adjCls
07-06-21 34.13 34.36 33.88 10,323,800 34.19 30.61
07-06-20 34.76 34.76 34.16 11,218,300 34.19 30.61
07-06-19 34.51 34.86 34.44 11,318,200 34.76 31.12
07-06-18 34.50 34.89 34.48 13,016,200 34.54 30.92
07-06-15 34.10 34.75 34.00 22,308,600 34.40 30.80
07-06-14 33.41 33.97 33.40 14,256,200 33.79 30.25
07-06-13 33.50 33.55 33.00 16,055,000 33.40 29.90
07-06-12 34.10 34.18 33.52 9,729,800 33.56 29.21
07-06-11 34.28 34.44 34.12 7,649,000 34.18 29.75
Date Open High Low Vol Cls adjCls
07-06-08 34.01 34.28 33.79 11,572,000 34.20 29.77
07-06-07 34.77 34.91 33.95 13,400,100 34.26 29.82
07-06-06 35.26 35.36 34.75 9,048,700 34.91 30.39
07-06-05 35.76 35.89 35.21 9,960,800 35.27 30.70
07-06-04 35.58 35.78 35.17 12,625,200 35.70 31.07
07-06-01 35.41 35.62 35.13 12,748,000 35.24 30.67
07-05-31 35.90 35.95 35.27 15,810,200 35.44 30.85
07-05-30 35.36 35.98 35.27 12,285,500 35.91 31.26
07-05-29 36.05 36.14 35.47 11,592,700 35.59 30.98
Date Open High Low Vol Cls adjCls
07-05-25 35.91 36.15 35.64 6,401,800 36.03 31.36
07-05-24 36.56 36.57 35.80 8,847,800 35.84 31.20
07-05-23 36.27 36.79 36.25 7,886,400 36.48 31.75
07-05-22 36.70 36.70 36.10 7,249,400 36.27 31.57
07-05-21 36.00 36.76 35.98 12,152,700 36.44 31.72
07-05-18 36.11 36.19 35.83 10,991,100 36.02 31.35
07-05-17 35.96 36.23 35.79 6,851,600 35.99 31.33
07-05-16 36.13 36.18 35.78 8,478,900 36.01 31.34
07-05-15 36.13 36.34 35.89 7,872,100 35.94 31.28
Date Open High Low Vol Cls adjCls
07-05-14 36.07 36.25 35.88 6,721,100 35.98 31.32
07-05-11 35.74 36.17 35.73 7,583,700 36.07 31.40
07-05-10 35.84 35.99 35.55 9,790,600 35.69 31.07
07-05-09 36.05 36.33 35.70 14,113,200 36.12 31.44
07-05-08 36.17 36.57 36.02 15,509,600 36.55 31.81
07-05-07 35.98 36.30 35.92 8,706,200 36.06 31.39
07-05-04 35.75 36.16 35.71 7,431,200 35.85 31.21
07-05-03 35.73 36.01 35.62 8,327,400 35.69 31.07
07-05-02 35.45 36.00 35.40 12,032,100 35.70 31.07
Date Open High Low Vol Cls adjCls
07-05-01 35.09 35.50 35.09 11,099,000 35.47 30.87
07-04-30 35.02 35.14 34.70 10,172,700 34.98 30.45
07-04-27 35.00 35.13 34.79 6,212,200 34.98 30.45
07-04-26 35.17 35.47 34.97 7,541,300 35.17 30.61
07-04-25 35.07 35.43 34.86 9,226,700 35.32 30.74
07-04-24 35.10 35.24 34.89 6,941,100 34.91 30.39
07-04-23 35.20 35.30 35.03 6,983,700 35.08 30.53
07-04-20 35.19 35.32 34.71 12,250,200 35.28 30.71
07-04-19 34.95 35.02 34.57 8,200,100 34.92 30.40
Date Open High Low Vol Cls adjCls
07-04-18 35.05 35.10 34.75 7,425,400 34.92 30.40
07-04-17 34.93 35.24 34.71 8,996,100 35.15 30.60
07-04-16 34.80 35.14 34.77 8,112,900 35.02 30.48
07-04-13 34.67 34.87 34.51 9,093,000 34.72 30.22
07-04-12 34.60 34.73 34.43 9,245,000 34.67 30.18
07-04-11 34.94 35.08 34.34 12,003,800 34.59 30.11
07-04-10 34.97 35.03 34.76 7,595,900 34.99 30.46
07-04-09 34.91 35.01 34.80 8,178,800 34.91 30.39
07-04-05 34.62 35.01 34.55 7,687,400 34.91 30.39
Date Open High Low Vol Cls adjCls
07-04-04 34.84 34.87 34.44 10,021,600 34.64 30.15
07-04-03 34.57 35.17 34.52 12,228,200 34.92 30.40
07-04-02 34.40 34.51 34.24 7,048,100 34.47 30.00
07-03-30 34.42 34.75 34.04 10,666,100 34.43 29.97
07-03-29 34.69 34.71 34.24 7,859,700 34.39 29.93
07-03-28 34.59 34.60 34.05 12,583,500 34.23 29.79
07-03-27 35.00 35.11 34.64 12,374,000 34.66 30.17
07-03-26 34.89 35.25 34.80 9,951,700 35.22 30.66
07-03-23 35.06 35.31 34.87 7,273,200 34.99 30.46
Date Open High Low Vol Cls adjCls
07-03-22 34.45 35.42 34.45 11,952,600 35.33 30.75
07-03-21 34.31 35.25 34.26 11,941,200 35.17 30.61
07-03-20 34.05 34.43 33.97 7,287,800 34.38 29.93
07-03-19 33.87 34.12 33.81 7,911,700 34.09 29.67
07-03-16 33.90 34.10 33.50 13,821,200 33.61 29.26
07-03-15 33.96 34.09 33.74 10,051,100 33.79 29.41
07-03-14 34.46 34.46 33.28 10,330,700 33.73 29.36
07-03-13 33.99 34.12 33.51 13,897,900 33.62 29.26
07-03-12 34.18 34.37 33.92 11,829,600 34.20 29.77
Date Open High Low Vol Cls adjCls
07-03-09 34.87 34.90 34.28 11,562,700 34.37 29.92
07-03-08 34.62 34.83 34.40 8,294,600 34.69 30.20
07-03-07 34.39 34.62 34.25 9,523,700 34.43 29.97
07-03-06 33.85 34.55 33.75 11,529,900 34.37 29.92
07-03-05 33.55 34.11 33.42 10,664,100 33.72 29.35
07-03-02 34.11 34.24 33.86 10,059,500 33.95 29.55
07-03-01 33.73 34.50 33.53 13,920,200 34.39 29.93
07-02-28 33.50 34.38 33.33 15,824,200 34.25 29.81
07-02-27 34.75 35.00 32.65 15,158,900 33.10 28.81
Date Open High Low Vol Cls adjCls
07-02-26 35.14 35.29 34.93 8,216,600 35.11 30.56
07-02-23 35.10 35.21 34.98 7,245,900 35.14 30.59
07-02-22 35.07 35.24 34.96 7,764,800 35.16 30.60
07-02-21 34.83 35.24 34.75 8,349,300 35.14 30.59
07-02-20 34.82 35.13 34.67 8,820,900 35.05 30.51
07-02-16 34.68 34.91 34.41 9,637,800 34.89 30.37
07-02-15 34.70 34.73 34.17 11,202,100 34.67 30.18
07-02-14 34.58 34.82 34.52 12,000,100 34.75 30.25
07-02-13 34.07 34.62 33.93 13,027,800 34.59 30.11
Date Open High Low Vol Cls adjCls
07-02-12 34.53 34.66 33.77 18,021,100 33.92 29.53
07-02-09 35.20 35.30 33.92 19,252,200 34.36 29.91
07-02-08 36.04 36.09 34.95 20,742,800 35.29 30.72
07-02-07 35.35 35.59 35.20 12,163,000 35.48 30.88
07-02-06 35.41 35.46 35.08 7,909,400 35.19 30.63
07-02-05 35.40 35.49 35.15 8,995,000 35.26 30.69
07-02-02 35.02 35.38 35.00 7,775,600 35.18 30.62
07-02-01 35.09 35.15 34.89 8,160,700 35.01 30.47
07-01-31 35.14 35.26 35.01 9,061,700 35.17 30.61
Date Open High Low Vol Cls adjCls
07-01-30 34.64 35.09 34.62 6,641,800 35.04 30.50
07-01-29 34.50 35.07 34.44 11,193,800 34.68 30.19
07-01-26 35.00 35.07 34.47 10,536,800 34.55 30.07
07-01-25 35.35 35.42 34.88 9,587,600 34.94 30.41
07-01-24 35.58 35.75 35.27 10,765,000 35.35 30.77
07-01-23 35.02 35.64 35.00 11,282,300 35.58 30.97
07-01-22 35.45 35.48 35.05 8,844,400 35.15 30.60
07-01-19 35.93 35.97 35.48 12,625,100 35.50 30.90
07-01-18 35.30 35.93 35.25 16,729,000 35.85 31.21
Date Open High Low Vol Cls adjCls
07-01-17 35.00 35.30 34.90 9,949,200 35.25 30.68
07-01-16 35.01 35.15 34.89 11,151,300 35.03 30.49
07-01-12 34.99 35.29 34.85 12,026,000 35.21 30.65
07-01-11 34.59 35.03 34.45 12,365,200 34.99 30.46
07-01-10 34.15 34.55 33.98 7,307,700 34.49 30.02
07-01-09 34.50 34.69 33.95 11,592,000 34.45 29.99
07-01-08 34.19 34.63 34.07 9,482,600 34.50 30.03
07-01-05 34.27 34.44 33.99 10,554,700 34.19 29.76
07-01-04 34.20 34.55 34.17 9,809,300 34.47 30.00
Date Open High Low Vol Cls adjCls
07-01-03 34.21 34.54 33.99 13,566,800 34.20 29.77
06-12-29 34.42 34.61 34.27 9,830,900 34.27 29.83
06-12-28 34.54 34.81 34.47 7,206,900 34.52 30.05
06-12-27 34.49 34.70 34.32 7,629,400 34.54 30.06
06-12-26 34.12 34.63 33.94 6,655,900 34.53 30.06
06-12-22 34.61 34.61 34.14 6,810,000 34.16 29.73
06-12-21 34.73 34.80 34.43 6,379,400 34.54 30.06
06-12-20 34.76 34.80 34.52 5,743,800 34.61 30.13
06-12-19 34.45 34.89 34.33 8,793,500 34.85 30.33
Date Open High Low Vol Cls adjCls
06-12-18 34.10 34.69 34.10 7,995,800 34.49 30.02
06-12-15 34.82 34.84 34.15 14,123,400 34.30 29.86
06-12-14 34.50 34.74 34.38 8,708,000 34.72 30.22
06-12-13 34.44 34.56 34.36 8,575,400 34.45 29.99
06-12-12 34.44 34.68 34.28 9,487,600 34.54 29.79
06-12-11 34.29 34.64 34.25 7,160,800 34.52 29.78
06-12-08 34.01 34.49 34.01 6,309,500 34.39 29.67
06-12-07 34.05 34.35 34.00 6,592,600 34.14 29.45
06-12-06 34.03 34.19 33.87 8,221,300 34.10 29.42
Date Open High Low Vol Cls adjCls
06-12-05 33.44 34.20 33.38 13,718,900 34.20 29.50
06-12-04 33.22 33.50 33.09 7,918,900 33.44 28.85
06-12-01 33.05 33.13 32.76 8,492,000 33.09 28.54
06-11-30 32.99 33.24 32.81 9,079,600 33.05 28.51
06-11-29 32.94 33.00 32.78 9,576,400 32.88 28.36
06-11-28 32.46 32.98 32.43 10,557,300 32.89 28.37
06-11-27 32.85 32.89 32.46 10,127,600 32.59 28.11
06-11-24 32.74 33.06 32.64 2,680,300 32.91 28.39
06-11-22 33.23 33.28 32.77 8,424,200 32.99 28.46
Date Open High Low Vol Cls adjCls
06-11-21 33.05 33.37 33.00 5,805,200 33.23 28.66
06-11-20 33.00 33.12 32.87 11,205,800 33.12 28.57
06-11-17 33.06 33.21 32.89 10,254,300 32.94 28.41
06-11-16 32.94 33.10 32.69 8,681,600 33.06 28.52
06-11-15 32.43 32.77 32.34 10,724,500 32.69 28.20
06-11-14 32.47 32.60 31.91 12,774,400 32.53 28.06
06-11-13 32.30 32.35 31.70 11,942,400 32.26 27.83
06-11-10 32.75 32.85 31.74 25,376,700 32.40 27.95
06-11-09 33.39 33.85 33.00 19,943,400 33.58 28.97
Date Open High Low Vol Cls adjCls
06-11-08 32.70 33.24 32.47 7,123,500 33.10 28.55
06-11-07 32.49 33.02 32.42 11,927,400 32.85 28.34
06-11-06 32.00 32.48 31.94 11,385,300 32.46 28.00
06-11-03 31.83 31.97 31.69 8,649,200 31.89 27.51
06-11-02 31.70 31.81 31.39 5,227,400 31.70 27.35
06-11-01 31.55 31.86 31.46 8,551,700 31.73 27.37
06-10-31 31.83 31.88 31.33 7,540,700 31.46 27.14
06-10-30 31.69 31.91 31.40 4,644,000 31.86 27.48
06-10-27 31.84 31.99 31.58 6,839,100 31.73 27.37
Date Open High Low Vol Cls adjCls
06-10-26 31.35 31.98 31.30 10,394,000 31.98 27.59
06-10-25 31.46 31.55 31.00 7,591,300 31.20 26.91
06-10-24 31.14 31.44 31.03 6,999,400 31.38 27.07
06-10-23 31.20 31.33 31.06 8,411,100 31.28 26.98
06-10-20 31.75 31.79 31.37 8,248,100 31.45 27.13
06-10-19 31.44 31.75 31.40 6,279,900 31.59 27.25
06-10-18 31.23 31.59 31.20 13,001,400 31.58 27.24
06-10-17 31.02 31.22 30.97 6,752,900 31.10 26.83
06-10-16 31.05 31.14 30.91 4,523,700 31.02 26.76
Date Open High Low Vol Cls adjCls
06-10-13 31.18 31.24 30.78 5,466,100 31.11 26.84
06-10-12 31.35 31.43 31.12 5,930,400 31.30 27.00
06-10-11 31.20 31.40 31.15 4,520,700 31.31 27.01
06-10-10 31.30 31.39 31.06 6,376,400 31.25 26.96
06-10-09 31.30 31.59 31.23 5,297,300 31.39 27.08
06-10-06 31.07 31.39 30.86 7,451,900 31.34 27.03
06-10-05 31.06 31.16 30.94 5,073,500 31.07 26.80
06-10-04 30.85 31.27 30.80 10,073,300 31.19 26.91
06-10-03 30.48 31.05 30.48 8,017,500 31.00 26.74
Date Open High Low Vol Cls adjCls
06-10-02 30.79 31.02 30.40 6,695,500 30.53 26.34
06-09-29 30.95 31.30 30.83 8,331,000 30.91 26.66
06-09-28 31.00 31.23 30.82 9,665,200 30.93 26.68
06-09-27 30.91 31.46 30.90 13,155,400 31.04 26.78
06-09-26 30.27 31.10 30.26 13,987,400 31.07 26.80
06-09-25 30.29 30.40 29.74 8,472,500 30.16 26.02
06-09-22 30.57 30.70 30.00 11,383,600 30.08 25.95
06-09-21 30.90 31.13 30.51 9,318,500 30.71 26.49
06-09-20 30.61 31.05 30.60 11,417,100 31.03 26.77
Date Open High Low Vol Cls adjCls
06-09-19 30.12 30.61 30.06 7,704,700 30.47 26.28
06-09-18 30.12 30.33 29.99 6,677,000 30.06 25.93
06-09-15 30.50 30.58 30.12 17,195,700 30.31 26.15
06-09-14 30.27 30.41 30.05 5,864,900 30.39 26.22
06-09-13 30.25 30.51 30.00 10,923,900 30.45 26.27
06-09-12 29.75 30.28 29.66 12,786,300 30.21 26.06
06-09-11 29.40 29.83 29.40 6,634,300 29.77 25.68
06-09-08 30.05 30.05 29.50 7,526,600 29.58 25.52
06-09-07 29.42 29.69 29.30 6,721,800 29.49 25.44
Date Open High Low Vol Cls adjCls
06-09-06 29.72 29.77 29.57 4,959,200 29.61 25.54
06-09-05 29.82 30.04 29.75 5,986,000 29.85 25.75
06-09-01 29.82 30.00 29.65 6,012,800 29.89 25.78
06-08-31 29.50 29.71 29.31 5,314,000 29.65 25.58
06-08-30 29.23 29.61 29.23 7,930,400 29.57 25.51
06-08-29 29.40 29.53 29.00 9,101,500 29.11 25.11
06-08-28 28.93 29.45 28.92 5,186,800 29.37 25.34
06-08-25 28.80 29.07 28.70 5,945,800 28.95 24.97
06-08-24 29.17 29.31 28.82 10,492,900 28.95 24.97
Date Open High Low Vol Cls adjCls
06-08-23 29.62 29.80 29.01 9,198,000 29.19 25.18
06-08-22 29.97 30.05 29.51 14,950,500 29.64 25.57
06-08-21 29.90 29.97 29.68 6,812,000 29.97 25.85
06-08-18 29.97 29.97 29.64 6,823,600 29.91 25.80
06-08-17 29.60 30.00 29.56 6,192,700 29.90 25.79
06-08-16 29.71 29.76 29.56 9,917,300 29.71 25.63
06-08-15 29.65 29.76 29.48 7,613,400 29.64 25.57
06-08-14 29.53 29.80 29.44 8,796,500 29.52 25.46
06-08-11 29.62 29.68 29.22 6,917,600 29.43 25.39
Date Open High Low Vol Cls adjCls
06-08-10 28.75 29.73 28.69 17,264,900 29.58 25.52
06-08-09 30.00 30.05 28.79 18,948,700 28.83 24.87
06-08-08 29.50 29.69 28.77 12,585,300 28.98 25.00
06-08-07 29.90 29.90 29.18 10,648,000 29.39 25.35
06-08-04 30.08 30.12 29.60 10,046,200 29.90 25.79
06-08-03 29.51 30.10 29.39 8,256,000 30.04 25.91
06-08-02 29.33 29.92 29.31 8,594,800 29.80 25.71
06-08-01 29.65 29.75 29.32 9,995,800 29.35 25.32
06-07-31 29.55 29.73 29.40 9,418,800 29.69 25.61
Date Open High Low Vol Cls adjCls
06-07-28 29.38 29.79 29.26 14,858,400 29.70 25.62
06-07-27 29.64 29.64 29.17 10,633,300 29.21 25.20
06-07-26 29.45 29.65 29.22 8,284,200 29.34 25.31
06-07-25 29.20 29.62 28.96 8,083,700 29.48 25.43
06-07-24 28.56 29.41 28.49 9,343,100 29.37 25.34
06-07-21 28.91 28.99 28.43 11,011,800 28.47 24.56
06-07-20 29.24 29.75 29.12 9,350,700 29.12 25.12
06-07-19 29.04 29.54 28.95 11,715,700 29.26 25.24
06-07-18 28.47 29.14 28.32 10,978,300 29.10 25.10
Date Open High Low Vol Cls adjCls
06-07-17 28.16 28.60 28.15 10,591,700 28.60 24.67
06-07-14 28.55 28.70 28.15 10,688,400 28.49 24.58
06-07-13 29.30 29.33 28.45 17,890,000 28.70 24.76
06-07-12 30.25 30.30 29.81 8,532,800 29.91 25.80
06-07-11 29.90 30.27 29.83 10,152,300 30.25 26.09
06-07-10 30.15 30.34 29.85 11,881,900 29.92 25.81
06-07-07 29.90 30.08 29.67 9,480,200 29.83 25.73
06-07-06 30.06 30.45 29.94 10,921,300 30.04 25.91
06-07-05 29.82 30.45 29.70 11,345,300 30.07 25.94
Date Open High Low Vol Cls adjCls
06-07-03 30.19 30.31 29.96 5,877,000 30.02 25.90
06-06-30 29.88 30.17 29.82 12,564,400 30.00 25.88
06-06-29 29.58 30.07 29.49 11,244,300 29.88 25.78
06-06-28 29.41 29.64 29.24 8,400,800 29.38 25.34
06-06-27 29.58 29.65 29.32 9,018,900 29.41 25.37
06-06-26 29.07 29.75 29.06 9,531,300 29.67 25.59
06-06-23 29.20 29.28 28.86 8,752,700 29.12 25.12
06-06-22 29.13 29.51 29.07 9,553,700 29.28 25.26
06-06-21 29.17 29.75 29.04 11,730,400 29.13 25.13
Date Open High Low Vol Cls adjCls
06-06-20 29.02 29.34 28.91 13,815,800 29.23 25.21
06-06-19 29.43 29.45 29.00 12,423,000 29.07 25.08
06-06-16 29.39 29.54 29.05 12,726,000 29.45 25.40
06-06-15 28.64 29.25 28.50 11,964,000 29.19 25.18
06-06-14 28.00 28.80 27.95 15,080,300 28.69 24.75
06-06-13 28.52 28.73 28.22 13,740,300 28.28 24.39
06-06-12 28.40 29.01 28.30 19,017,400 28.90 24.93
06-06-09 29.92 30.00 29.25 15,255,700 29.33 25.30
06-06-08 30.45 30.48 29.70 20,908,200 29.87 25.77
Date Open High Low Vol Cls adjCls
06-06-07 30.53 31.03 30.42 13,684,600 30.65 26.44
06-06-06 30.89 30.98 30.38 16,529,600 30.53 26.34
06-06-05 30.62 30.99 30.45 10,161,300 30.74 26.52
06-06-02 30.61 30.69 30.45 8,782,800 30.62 26.41
06-06-01 30.50 30.72 30.42 10,215,500 30.62 26.41
06-05-31 30.35 30.51 30.13 14,487,600 30.50 26.31
06-05-30 30.46 30.47 30.16 8,311,500 30.20 26.05
06-05-26 30.33 30.53 30.25 7,597,800 30.51 26.32
06-05-25 30.30 30.33 30.01 8,435,500 30.15 26.01
Date Open High Low Vol Cls adjCls
06-05-24 30.31 30.35 29.98 12,655,700 30.14 26.00
06-05-23 30.10 30.45 29.95 10,525,600 30.23 26.08
06-05-22 30.10 30.32 29.85 12,141,400 30.00 25.88
06-05-19 29.70 30.40 29.63 14,115,700 30.15 26.01
06-05-18 29.76 29.93 29.18 13,828,400 29.60 25.53
06-05-17 30.28 30.30 29.65 15,457,400 29.76 25.67
06-05-16 29.97 30.45 29.87 14,401,000 30.35 26.18
06-05-15 29.75 30.00 29.72 11,151,500 29.99 25.87
06-05-12 29.80 29.98 29.61 12,971,400 29.90 25.79
Date Open High Low Vol Cls adjCls
06-05-11 29.85 29.94 29.52 14,670,700 29.80 25.71
06-05-10 29.80 30.19 29.58 21,407,000 30.11 25.97
06-05-09 28.85 29.60 28.78 18,457,800 29.58 25.52
06-05-08 29.30 29.32 28.61 27,970,800 28.77 24.82
06-05-05 28.50 29.15 28.50 52,752,500 29.09 25.09
06-05-04 28.16 28.43 28.16 7,912,900 28.40 24.50
06-05-03 27.95 28.16 27.89 8,562,000 28.11 24.25
06-05-02 27.90 28.03 27.78 6,901,300 27.89 24.06
06-05-01 28.01 28.18 27.63 8,391,000 27.67 23.87
Date Open High Low Vol Cls adjCls
06-04-28 27.71 28.15 27.65 11,732,600 27.96 24.12
06-04-27 27.00 27.85 27.00 9,715,800 27.76 23.95
06-04-26 27.00 27.44 26.98 6,622,500 27.20 23.46
06-04-25 27.43 27.54 26.87 8,160,100 27.00 23.29
06-04-24 26.81 27.34 26.75 6,908,900 27.27 23.52
06-04-21 27.54 27.54 26.91 7,740,100 27.02 23.31
06-04-20 27.46 27.54 27.29 8,014,500 27.34 23.58
06-04-19 28.09 28.10 27.47 7,733,100 27.48 23.70
06-04-18 27.74 28.19 27.70 7,357,700 28.09 24.23
Date Open High Low Vol Cls adjCls
06-04-17 27.90 27.90 27.55 5,927,700 27.65 23.85
06-04-13 27.82 28.00 27.77 3,668,100 27.88 24.05
06-04-12 27.77 28.00 27.73 4,981,300 27.92 24.08
06-04-11 27.81 28.05 27.62 5,958,900 27.77 23.95
06-04-10 27.55 28.00 27.55 6,751,900 27.79 23.97
06-04-07 27.75 28.00 27.37 6,069,800 27.53 23.75
06-04-06 27.68 27.83 27.38 6,582,800 27.68 23.88
06-04-05 27.87 27.94 27.63 7,694,200 27.79 23.97
06-04-04 27.86 28.25 27.78 7,562,000 27.91 24.08
Date Open High Low Vol Cls adjCls
06-04-03 27.87 28.07 27.81 7,126,200 27.94 24.10
06-03-31 27.85 28.05 27.69 8,016,400 27.89 24.06
06-03-30 27.68 28.09 27.65 7,447,700 27.87 24.04
06-03-29 27.22 28.12 27.16 13,035,300 27.86 24.03
06-03-28 27.41 27.44 27.06 13,011,300 27.09 23.37
06-03-27 27.40 27.54 27.30 8,444,800 27.34 23.58
06-03-24 27.49 27.68 27.35 7,013,700 27.45 23.68
06-03-23 27.90 27.90 27.41 12,656,400 27.52 23.74
06-03-22 28.11 28.20 27.75 13,212,800 27.79 23.97
Date Open High Low Vol Cls adjCls
06-03-21 28.57 28.63 28.04 7,790,000 28.10 24.24
06-03-20 28.68 28.81 28.52 6,356,400 28.64 24.71
06-03-17 28.79 28.80 28.54 8,088,700 28.64 24.71
06-03-16 28.81 28.85 28.51 6,098,600 28.68 24.74
06-03-15 28.60 28.85 28.55 6,737,900 28.75 24.80
06-03-14 28.46 28.66 28.42 5,686,000 28.66 24.72
06-03-13 28.27 28.62 28.16 10,555,000 28.56 24.64
06-03-10 28.04 28.30 27.94 8,196,800 28.16 24.29
06-03-09 28.13 28.27 27.83 7,103,500 28.09 24.23
Date Open High Low Vol Cls adjCls
06-03-08 27.99 28.15 27.91 7,362,300 28.05 24.20
06-03-07 27.81 28.06 27.75 7,848,800 28.01 24.16
06-03-06 28.15 28.22 27.88 7,482,000 27.88 24.05
06-03-03 27.94 28.44 27.91 7,982,600 28.22 24.34
06-03-02 28.00 28.07 27.74 9,713,500 28.03 24.18
06-03-01 28.00 28.18 27.93 9,223,300 28.09 24.23
06-02-28 28.46 28.46 27.82 11,010,400 27.99 24.14
06-02-27 28.00 28.49 27.98 14,875,500 28.38 24.48
06-02-24 27.71 27.99 27.61 11,978,200 27.98 24.14
Date Open High Low Vol Cls adjCls
06-02-23 27.46 27.78 27.37 13,019,700 27.71 23.90
06-02-22 27.23 27.55 27.15 11,110,800 27.46 23.69
06-02-21 26.51 27.28 26.51 10,794,700 27.16 23.43
06-02-17 27.05 27.19 26.83 8,215,200 26.91 23.21
06-02-16 26.90 27.10 26.80 11,120,700 27.05 23.33
06-02-15 26.75 26.91 26.62 12,263,400 26.88 23.19
06-02-14 26.56 26.75 26.49 12,134,200 26.75 23.08
06-02-13 26.68 26.76 26.25 9,762,200 26.41 22.78
06-02-10 26.61 26.76 26.47 10,368,700 26.68 23.01
Date Open High Low Vol Cls adjCls
06-02-09 26.86 26.86 26.57 14,056,500 26.72 23.05
06-02-08 26.66 27.04 26.60 24,850,600 26.90 23.20
06-02-07 25.57 26.88 25.50 48,697,700 26.70 23.03
06-02-06 25.20 25.35 24.96 12,518,200 24.96 21.53
06-02-03 24.98 25.11 24.90 12,191,600 25.01 21.57
06-02-02 25.15 25.17 25.00 10,785,800 25.10 21.65
06-02-01 25.15 25.34 25.15 12,140,500 25.27 21.80
06-01-31 25.50 25.51 25.23 16,215,800 25.31 21.83
06-01-30 25.22 25.58 25.18 20,840,800 25.46 21.96
Date Open High Low Vol Cls adjCls
06-01-27 25.16 25.28 24.99 11,893,100 25.08 21.63
06-01-26 25.50 25.58 24.90 32,967,500 25.08 21.63
06-01-25 26.19 26.20 25.35 33,518,100 25.44 21.95
06-01-24 25.60 26.13 25.60 22,475,500 25.99 22.42
06-01-23 25.75 25.80 25.25 11,469,800 25.52 22.01
06-01-20 26.10 26.50 25.60 19,245,800 25.72 22.19
06-01-19 24.91 26.30 24.91 26,908,400 26.24 22.64
06-01-18 25.23 25.35 24.99 8,041,500 25.20 21.74
06-01-17 25.83 25.83 25.38 9,457,300 25.38 21.89
Date Open High Low Vol Cls adjCls
06-01-13 25.61 25.74 25.50 8,186,600 25.70 22.17
06-01-12 25.65 25.79 25.52 10,035,500 25.64 22.12
06-01-11 25.38 25.79 25.25 12,367,200 25.56 22.05
06-01-10 25.02 25.33 25.00 11,961,300 25.32 21.84
06-01-09 24.85 25.03 24.72 6,682,500 25.00 21.57
06-01-06 24.65 24.79 24.44 6,502,200 24.74 21.34
06-01-05 24.13 24.69 24.10 8,818,900 24.41 21.06
06-01-04 24.50 24.69 23.77 13,341,800 23.99 20.69
06-01-03 24.08 24.48 24.00 9,792,600 24.40 21.05
Date Open High Low Vol Cls adjCls
05-12-30 24.15 24.19 23.95 7,338,300 23.97 20.68
05-12-29 24.18 24.28 24.10 4,938,800 24.17 20.85
05-12-28 24.11 24.30 24.11 4,597,500 24.13 20.82
05-12-27 24.34 24.40 24.10 4,647,700 24.14 20.82
05-12-23 23.95 24.38 23.95 3,356,200 24.27 20.94
05-12-22 24.12 24.21 23.96 6,690,200 24.19 20.87
05-12-21 24.27 24.38 23.95 7,957,100 24.10 20.79
05-12-20 24.52 24.68 24.22 9,197,000 24.27 20.94
05-12-19 24.32 24.85 24.32 6,918,800 24.54 21.17
Date Open High Low Vol Cls adjCls
05-12-16 24.90 24.91 24.54 16,282,000 24.70 21.31
05-12-15 25.00 25.09 24.71 8,150,900 24.74 21.34
05-12-14 25.05 25.13 24.84 8,766,800 25.00 21.57
05-12-13 25.10 25.28 25.04 6,896,800 25.13 21.68
05-12-12 25.29 25.45 25.15 4,492,000 25.15 21.69
05-12-09 25.08 25.25 25.03 5,620,600 25.19 21.73
05-12-08 25.33 25.51 24.97 7,988,400 25.05 21.61
05-12-07 25.50 25.70 25.33 8,546,600 25.67 21.91
05-12-06 25.15 25.58 25.05 10,449,400 25.52 21.78
Date Open High Low Vol Cls adjCls
05-12-05 24.82 25.06 24.81 9,768,400 25.01 21.35
05-12-02 24.89 25.00 24.82 5,779,500 24.88 21.24
05-12-01 25.05 25.11 24.90 7,985,100 24.96 21.30
05-11-30 25.10 25.10 24.80 9,727,800 24.93 21.28
05-11-29 25.06 25.24 25.00 7,619,100 25.08 21.41
05-11-28 25.19 25.20 24.84 5,973,800 25.02 21.36
05-11-25 25.02 25.19 24.96 2,120,900 25.05 21.38
05-11-23 25.13 25.15 24.91 7,701,400 24.96 21.30
05-11-22 24.92 25.00 24.73 9,308,500 24.94 21.29
Date Open High Low Vol Cls adjCls
05-11-21 25.05 25.17 24.76 9,389,500 25.05 21.38
05-11-18 25.50 25.68 25.02 20,659,200 25.20 21.51
05-11-17 25.74 26.10 25.70 9,870,200 25.99 22.18
05-11-16 26.02 26.16 25.61 8,957,400 25.85 22.06
05-11-15 25.93 26.11 25.70 10,912,400 26.06 22.24
05-11-14 25.80 26.19 25.75 10,542,000 26.01 22.20
05-11-11 25.71 26.00 25.63 8,287,800 25.86 22.07
05-11-10 25.40 25.80 25.39 7,591,700 25.71 21.94
05-11-09 25.16 25.54 25.16 8,770,600 25.42 21.70
Date Open High Low Vol Cls adjCls
05-11-08 25.17 25.26 25.07 7,533,100 25.16 21.48
05-11-07 25.00 25.20 24.87 7,906,300 25.16 21.48
05-11-04 25.00 25.05 24.59 6,896,400 24.81 21.18
05-11-03 24.98 25.00 24.63 9,575,800 24.90 21.25
05-11-02 24.60 24.87 24.56 7,457,700 24.82 21.19
05-11-01 24.28 24.81 24.28 12,013,300 24.66 21.05
05-10-31 24.00 24.50 23.98 10,389,100 24.37 20.80
05-10-28 23.53 24.00 23.50 8,806,100 23.82 20.33
05-10-27 23.76 23.80 23.35 6,266,100 23.42 19.99
Date Open High Low Vol Cls adjCls
05-10-26 23.55 23.85 23.49 6,938,200 23.58 20.13
05-10-25 23.17 23.61 23.15 8,799,600 23.52 20.08
05-10-24 22.98 23.35 22.97 8,427,800 23.30 19.89
05-10-21 23.10 23.39 22.90 8,885,000 22.98 19.61
05-10-20 23.33 23.44 22.89 7,726,800 22.96 19.60
05-10-19 23.22 23.48 22.90 8,652,800 23.44 20.01
05-10-18 23.49 23.54 23.19 9,324,400 23.39 19.96
05-10-17 23.24 23.55 23.13 7,327,100 23.49 20.05
05-10-14 23.41 23.54 23.20 6,543,500 23.39 19.96
Date Open High Low Vol Cls adjCls
05-10-13 23.15 23.46 23.08 8,469,300 23.43 20.00
05-10-12 23.75 23.96 23.20 12,678,800 23.34 19.92
05-10-11 23.82 24.09 23.70 8,462,900 23.77 20.29
05-10-10 24.04 24.12 23.84 6,802,900 23.88 20.38
05-10-07 24.10 24.19 24.02 5,814,300 24.10 20.57
05-10-06 24.25 24.60 23.92 9,977,300 24.09 20.56
05-10-05 24.40 24.57 24.22 9,096,100 24.23 20.68
05-10-04 24.62 25.00 24.06 15,721,000 24.56 20.96
05-10-03 24.13 24.22 23.96 5,865,000 24.01 20.49
Date Open High Low Vol Cls adjCls
05-09-30 24.04 24.35 24.02 8,199,700 24.13 20.60
05-09-29 23.37 24.00 23.28 11,698,100 23.96 20.45
05-09-28 23.34 23.57 23.22 8,473,100 23.37 19.95
05-09-27 23.30 23.49 23.10 8,808,000 23.36 19.94
05-09-26 23.40 23.44 23.13 7,326,100 23.26 19.85
05-09-23 23.12 23.28 22.97 10,058,500 23.22 19.82
05-09-22 23.23 23.35 22.90 11,443,600 23.23 19.83
05-09-21 23.59 23.67 23.32 11,683,500 23.33 19.91
05-09-20 23.90 24.18 23.74 10,530,900 23.75 20.27
Date Open High Low Vol Cls adjCls
05-09-19 24.00 24.06 23.80 8,086,700 23.90 20.40
05-09-16 24.10 24.24 24.02 11,916,400 24.11 20.58
05-09-15 24.02 24.11 23.90 14,435,400 24.00 20.49
05-09-14 24.81 24.98 23.85 13,316,700 24.11 20.58
05-09-13 25.12 25.13 24.79 5,971,500 24.81 21.18
05-09-12 25.07 25.16 24.91 5,972,900 25.12 21.44
05-09-09 24.95 25.30 24.84 8,597,700 25.04 21.37
05-09-08 25.04 25.15 24.90 9,236,700 24.95 21.30
05-09-07 25.04 25.34 25.03 7,046,300 25.22 21.53
Date Open High Low Vol Cls adjCls
05-09-06 24.80 25.26 24.80 7,267,400 25.17 21.48
05-09-02 24.69 24.93 24.55 6,456,100 24.76 21.13
05-09-01 25.09 25.17 24.65 10,267,900 24.69 21.07
05-08-31 25.25 25.25 24.92 9,615,200 25.19 21.50
05-08-30 25.14 25.36 25.13 10,782,700 25.29 21.59
05-08-29 25.13 25.46 25.10 6,100,300 25.35 21.64
05-08-26 25.25 25.48 25.16 6,529,200 25.33 21.62
05-08-25 25.49 25.49 25.15 7,693,300 25.20 21.51
05-08-24 25.71 25.80 25.40 7,806,400 25.40 21.68
Date Open High Low Vol Cls adjCls
05-08-23 25.63 25.85 25.55 7,164,700 25.80 22.02
05-08-22 25.91 25.97 25.50 9,465,700 25.73 21.96
05-08-19 26.10 26.20 25.92 5,777,500 25.97 22.17
05-08-18 26.17 26.26 26.01 6,348,200 26.08 22.26
05-08-17 26.17 26.47 26.07 5,835,900 26.29 22.44
05-08-16 26.20 26.36 26.08 8,496,800 26.26 22.41
05-08-15 25.85 26.26 25.72 9,074,600 26.17 22.34
05-08-12 25.83 25.88 25.52 6,490,600 25.76 21.99
05-08-11 25.40 25.90 25.40 8,427,900 25.88 22.09
Date Open High Low Vol Cls adjCls
05-08-10 25.60 25.95 25.27 12,619,300 25.47 21.74
05-08-09 25.64 26.26 25.64 10,842,100 26.14 22.31
05-08-08 25.45 25.76 25.29 4,150,200 25.41 21.69
05-08-05 25.50 25.59 25.30 3,975,400 25.48 21.75
05-08-04 25.75 25.83 25.56 4,040,100 25.62 21.87
05-08-03 25.67 26.15 25.52 7,817,000 25.77 22.00
05-08-02 25.58 25.65 25.45 4,828,800 25.56 21.82
05-08-01 25.64 25.79 25.52 5,380,100 25.61 21.86
05-07-29 25.89 25.98 25.63 3,810,700 25.64 21.88
Date Open High Low Vol Cls adjCls
05-07-28 25.70 26.11 25.70 4,332,900 25.95 22.15
05-07-27 26.19 26.19 25.61 5,699,600 25.83 22.05
05-07-26 25.72 26.15 25.66 6,004,900 25.88 22.09
05-07-25 25.83 25.93 25.59 3,798,100 25.64 21.88
05-07-22 25.53 25.86 25.51 4,500,700 25.83 22.05
05-07-21 25.85 25.85 25.50 5,525,900 25.56 21.82
05-07-20 25.77 25.87 25.56 6,155,400 25.83 22.05
05-07-19 26.02 26.13 25.61 8,689,200 25.76 21.99
05-07-18 26.33 26.45 26.01 7,287,000 26.05 22.23
Date Open High Low Vol Cls adjCls
05-07-15 26.40 26.47 26.25 7,716,600 26.38 22.52
05-07-14 25.92 26.50 25.85 12,601,600 26.33 22.47
05-07-13 25.59 25.88 25.40 7,602,100 25.71 21.94
05-07-12 25.25 25.72 25.05 10,279,000 25.41 21.69
05-07-11 25.35 25.47 25.03 8,899,400 25.18 21.49
05-07-08 24.41 25.26 24.38 10,450,400 25.00 21.34
05-07-07 24.47 24.66 24.35 10,412,400 24.45 20.87
05-07-06 24.93 25.06 24.75 7,364,200 24.79 21.16
05-07-05 25.08 25.25 24.87 5,699,000 25.04 21.37
Date Open High Low Vol Cls adjCls
05-07-01 25.22 25.49 24.96 5,246,400 25.09 21.42
05-06-30 25.68 25.75 25.12 7,741,900 25.18 21.49
05-06-29 25.76 25.84 25.37 8,081,900 25.43 21.71
05-06-28 25.76 26.05 25.70 6,328,600 25.86 22.07
05-06-27 26.04 26.15 25.47 6,919,700 25.63 21.88
05-06-24 26.01 26.29 25.68 6,237,900 26.04 22.23
05-06-23 26.67 26.80 26.25 4,408,800 26.27 22.42
05-06-22 26.90 27.00 26.60 4,640,200 26.69 22.78
05-06-21 26.68 26.89 26.57 3,889,900 26.73 22.82
Date Open High Low Vol Cls adjCls
05-06-20 26.53 26.70 26.41 5,529,000 26.59 22.70
05-06-17 27.18 27.18 26.60 9,605,400 26.70 22.79
05-06-16 27.07 27.20 26.77 6,877,100 26.78 22.86
05-06-15 27.80 27.80 26.98 10,493,700 27.04 23.08
05-06-14 27.85 27.99 27.60 6,910,100 27.64 23.59
05-06-13 27.40 27.88 27.30 5,973,000 27.76 23.69
05-06-10 27.55 27.71 26.70 6,144,100 27.52 23.49
05-06-09 27.35 27.66 27.33 4,984,800 27.55 23.52
05-06-08 27.40 27.62 27.36 5,918,000 27.41 23.40
Date Open High Low Vol Cls adjCls
05-06-07 27.15 27.50 27.15 7,214,400 27.29 23.29
05-06-06 27.27 27.46 27.06 6,630,200 27.08 23.11
05-06-03 27.35 27.44 27.25 5,512,300 27.32 23.32
05-06-02 27.58 27.60 27.39 5,426,700 27.44 23.42
05-06-01 27.51 27.81 27.36 5,883,600 27.58 23.54
05-05-31 27.68 27.72 27.42 6,229,200 27.44 23.42
05-05-27 27.76 28.00 27.73 3,823,100 27.88 23.80
05-05-26 27.80 27.93 27.74 5,111,800 27.80 23.73
05-05-25 27.41 27.75 27.30 6,819,900 27.65 23.60
Date Open High Low Vol Cls adjCls
05-05-24 27.45 27.74 27.42 6,052,200 27.66 23.61
05-05-23 27.77 27.83 27.53 8,415,200 27.55 23.52
05-05-20 28.00 28.00 27.80 6,159,000 27.83 23.75
05-05-19 27.69 28.02 27.65 6,663,200 27.94 23.85
05-05-18 27.44 27.60 27.16 7,476,300 27.50 23.47
05-05-17 26.95 27.40 26.91 6,309,700 27.28 23.28
05-05-16 27.05 27.17 26.93 6,106,700 27.07 23.11
05-05-13 26.91 27.10 26.76 7,180,300 27.00 23.05
05-05-12 26.95 27.09 26.62 7,840,800 26.75 22.83
Date Open High Low Vol Cls adjCls
05-05-11 26.98 27.78 26.25 10,822,600 26.67 22.76
05-05-10 26.90 27.07 26.68 5,370,500 26.95 23.00
05-05-09 26.95 27.18 26.95 5,959,700 27.06 23.10
05-05-06 26.95 27.15 26.81 5,811,900 26.89 22.95
05-05-05 26.70 26.96 26.63 4,438,900 26.71 22.80
05-05-04 26.25 26.82 26.18 5,220,800 26.79 22.87
05-05-03 26.33 26.45 26.02 7,075,600 26.25 22.41
05-05-02 26.57 26.72 26.11 6,492,200 26.33 22.47
05-04-29 26.05 26.40 25.71 8,373,900 26.40 22.53
Date Open High Low Vol Cls adjCls
05-04-28 26.60 26.69 25.82 9,951,100 25.90 22.11
05-04-27 26.70 26.90 26.51 5,512,800 26.84 22.91
05-04-26 27.11 27.12 26.80 5,809,400 26.80 22.88
05-04-25 27.34 27.42 27.05 4,363,000 27.20 23.22
05-04-22 27.60 27.71 26.94 4,964,200 27.30 23.30
05-04-21 26.81 27.75 26.71 7,222,800 27.67 23.62
05-04-20 26.95 27.23 26.60 5,370,100 26.62 22.72
05-04-19 26.85 27.29 26.85 6,152,800 27.15 23.17
05-04-18 27.00 27.30 26.94 6,057,200 26.94 22.99
Date Open High Low Vol Cls adjCls
05-04-15 27.56 27.75 27.33 7,609,500 27.37 23.36
05-04-14 27.64 27.88 27.52 5,632,900 27.63 23.58
05-04-13 28.03 28.30 27.70 4,382,000 27.70 23.64
05-04-12 28.10 28.21 27.72 6,183,500 28.14 24.02
05-04-11 28.39 28.46 28.05 4,417,200 28.13 24.01
05-04-08 28.64 29.00 28.30 4,550,800 28.40 24.24
05-04-07 28.41 28.71 28.35 4,781,200 28.70 24.50
05-04-06 28.65 28.67 28.34 3,759,700 28.41 24.25
05-04-05 28.37 28.66 28.31 4,475,200 28.54 24.36
Date Open High Low Vol Cls adjCls
05-04-04 28.65 28.67 28.32 4,674,400 28.43 24.27
05-04-01 28.79 28.89 28.51 5,262,300 28.58 24.39
05-03-31 28.40 28.85 28.25 6,445,500 28.73 24.52
05-03-30 28.00 28.45 27.97 4,925,300 28.35 24.20
05-03-29 28.10 28.25 27.80 6,246,100 27.90 23.81
05-03-28 27.93 28.42 27.91 5,192,700 28.17 24.04
05-03-24 27.80 28.15 27.75 4,842,800 27.75 23.69
05-03-23 27.91 28.03 27.73 5,261,400 27.78 23.71
05-03-22 28.08 28.41 27.78 5,138,300 27.78 23.71
Date Open High Low Vol Cls adjCls
05-03-21 28.22 28.39 27.90 4,424,500 28.18 24.05
05-03-18 28.44 28.44 27.82 11,750,000 28.09 23.98
05-03-17 28.85 28.89 28.32 6,480,700 28.37 24.22
05-03-16 28.45 28.92 28.40 9,860,900 28.65 24.45
05-03-15 28.30 28.97 28.30 10,866,800 28.60 24.41
05-03-14 28.00 28.10 27.63 7,987,200 28.02 23.92
05-03-11 28.12 28.21 27.47 6,971,300 27.59 23.55
05-03-10 27.88 28.21 27.81 4,979,600 28.00 23.90
05-03-09 28.38 28.52 27.69 9,299,100 27.98 23.88
Date Open High Low Vol Cls adjCls
05-03-08 28.75 28.76 28.43 6,435,400 28.53 24.35
05-03-07 28.87 29.00 28.75 4,113,100 28.96 24.72
05-03-04 28.75 28.97 28.61 6,137,600 28.88 24.65
05-03-03 28.69 28.77 28.41 6,932,200 28.57 24.39
05-03-02 28.40 28.85 28.30 4,695,900 28.69 24.49
05-03-01 27.97 28.51 27.90 7,577,300 28.48 24.31
05-02-28 27.74 27.94 27.60 6,598,100 27.94 23.85
05-02-25 28.10 28.50 27.51 10,208,300 27.89 23.81
05-02-24 28.54 28.77 28.09 8,556,400 28.15 24.03
Date Open High Low Vol Cls adjCls
05-02-23 28.43 28.84 28.10 6,046,900 28.65 24.45
05-02-22 28.84 29.00 28.42 7,573,400 28.43 24.27
05-02-18 29.36 29.37 29.06 5,196,000 29.06 24.80
05-02-17 29.24 29.47 29.15 4,826,000 29.35 25.05
05-02-16 29.50 29.50 29.27 4,132,300 29.33 25.03
05-02-15 29.31 29.58 29.24 5,095,900 29.58 25.25
05-02-14 29.24 29.44 29.00 5,148,200 29.39 25.09
05-02-11 29.24 29.54 28.98 6,099,400 29.34 25.04
05-02-10 29.53 29.57 29.22 5,477,100 29.35 25.05
Date Open High Low Vol Cls adjCls
05-02-09 29.75 29.83 29.35 6,624,500 29.35 25.05
05-02-08 29.88 29.99 29.62 6,021,000 29.84 25.47
05-02-07 29.42 29.90 29.26 9,401,400 29.88 25.50
05-02-04 28.77 29.36 28.67 9,381,700 29.31 25.02
05-02-03 28.86 28.86 28.52 5,207,500 28.80 24.58
05-02-02 28.89 28.90 28.68 7,764,500 28.83 24.61
05-02-01 28.75 28.97 28.43 10,890,900 28.80 24.58
05-01-31 28.60 28.85 28.45 6,914,800 28.63 24.44
05-01-28 28.20 28.38 27.96 7,797,900 28.23 24.10
Date Open High Low Vol Cls adjCls
05-01-27 28.42 28.56 28.06 7,244,000 28.30 24.16
05-01-26 28.91 28.91 28.31 7,492,900 28.58 24.39
05-01-25 28.18 28.85 27.95 10,046,800 28.80 24.58
05-01-24 28.15 28.27 27.90 6,123,300 27.95 23.86
05-01-21 28.52 28.59 28.15 6,258,800 28.15 24.03
05-01-20 28.40 28.71 28.25 5,965,600 28.52 24.34
05-01-19 28.77 28.94 28.46 8,634,700 28.50 24.33
05-01-18 28.31 28.85 28.25 9,680,300 28.74 24.53
05-01-14 28.08 28.50 28.05 12,506,700 28.30 24.16
Date Open High Low Vol Cls adjCls
05-01-13 27.88 27.88 27.63 6,745,500 27.75 23.69
05-01-12 27.22 27.88 27.16 7,920,700 27.72 23.66
05-01-11 27.16 27.44 27.11 7,644,300 27.21 23.23
05-01-10 27.15 27.38 27.10 4,511,600 27.28 23.28
05-01-07 27.50 27.54 27.05 6,626,400 27.17 23.19
05-01-06 27.43 27.86 27.36 5,608,600 27.44 23.42
05-01-05 27.75 27.75 27.39 5,456,300 27.40 23.39
05-01-04 28.22 28.22 27.52 5,895,800 27.55 23.52
05-01-03 27.81 28.26 27.81 5,700,700 27.85 23.77
Date Open High Low Vol Cls adjCls
04-12-31 27.98 28.00 27.76 2,452,500 27.80 23.73
04-12-30 27.98 28.03 27.88 3,950,200 27.88 23.80
04-12-29 27.88 27.98 27.82 3,598,700 27.95 23.86
04-12-28 27.77 27.99 27.69 3,353,000 27.99 23.89
04-12-27 27.66 27.85 27.59 2,947,900 27.75 23.69
04-12-23 27.56 27.68 27.52 2,941,600 27.59 23.55
04-12-22 27.57 27.65 27.38 4,295,800 27.63 23.58
04-12-21 27.37 27.65 27.29 4,383,500 27.48 23.46
04-12-20 27.43 27.63 27.23 4,615,600 27.42 23.40
Date Open High Low Vol Cls adjCls
04-12-17 27.56 27.75 27.35 8,176,400 27.37 23.36
04-12-16 27.60 27.86 27.43 6,130,800 27.55 23.52
04-12-15 27.50 27.71 27.48 6,937,200 27.60 23.56
04-12-14 27.73 27.74 27.58 5,529,900 27.66 23.61
04-12-13 27.64 27.79 27.59 5,122,600 27.73 23.67
04-12-10 27.01 27.98 27.01 4,063,000 27.63 23.58
04-12-09 27.20 27.64 27.15 7,446,300 27.62 23.57
04-12-08 27.07 27.20 26.68 6,283,600 27.20 23.22
04-12-07 27.24 27.48 26.99 5,971,300 27.10 22.93
Date Open High Low Vol Cls adjCls
04-12-06 27.37 27.50 27.20 3,900,100 27.32 23.11
04-12-03 27.52 27.75 27.28 5,588,800 27.37 23.15
04-12-02 27.68 27.99 27.61 5,923,100 27.62 23.37
04-12-01 26.97 27.78 26.96 7,990,600 27.68 23.42
04-11-30 26.98 27.25 26.88 4,972,000 26.88 22.74
04-11-29 27.34 27.44 26.70 5,666,100 27.06 22.89
04-11-26 27.23 27.34 26.90 1,487,900 27.12 22.94
04-11-24 27.40 27.45 27.21 3,397,300 27.34 23.13
04-11-23 27.20 27.37 27.11 6,172,100 27.32 23.11
Date Open High Low Vol Cls adjCls
04-11-22 26.68 27.22 26.50 6,697,100 27.19 23.00
04-11-19 26.90 27.08 26.50 9,301,000 26.66 22.55
04-11-18 26.47 26.69 26.32 6,068,000 26.37 22.31
04-11-17 26.55 26.88 26.47 6,226,900 26.56 22.47
04-11-16 26.55 26.76 26.42 5,976,400 26.53 22.44
04-11-15 26.86 26.97 26.63 4,973,700 26.73 22.61
04-11-12 26.55 26.96 26.47 5,177,900 26.80 22.67
04-11-11 26.80 26.80 26.35 6,625,100 26.59 22.49
04-11-10 26.40 26.86 26.36 7,941,900 26.66 22.55
Date Open High Low Vol Cls adjCls
04-11-09 26.00 26.49 26.00 5,874,700 26.27 22.22
04-11-08 26.15 26.30 25.96 5,573,900 26.04 22.03
04-11-05 26.32 26.67 26.15 7,305,000 26.43 22.36
04-11-04 25.73 26.39 25.68 6,879,600 26.32 22.27
04-11-03 25.90 25.93 25.46 6,034,000 25.64 21.69
04-11-02 24.97 25.86 24.97 8,448,300 25.46 21.54
04-11-01 25.13 25.42 24.79 5,374,000 25.23 21.34
04-10-29 25.00 25.26 24.90 6,364,800 25.22 21.34
04-10-28 24.97 25.20 24.78 4,966,600 25.12 21.25
Date Open High Low Vol Cls adjCls
04-10-27 24.76 24.98 24.50 5,273,300 24.97 21.12
04-10-26 24.50 24.93 24.36 5,981,000 24.87 21.04
04-10-25 24.41 24.60 24.27 5,801,200 24.59 20.80
04-10-22 25.10 25.13 24.55 5,833,300 24.62 20.83
04-10-21 24.72 25.30 24.50 7,963,600 25.30 21.40
04-10-20 24.78 24.90 24.63 5,588,200 24.74 20.93
04-10-19 25.05 25.11 24.81 6,310,200 24.89 21.06
04-10-18 25.00 25.15 24.98 6,604,800 25.08 21.22
04-10-15 24.82 25.01 24.60 8,777,700 24.91 21.07
Date Open High Low Vol Cls adjCls
04-10-14 25.01 25.03 24.67 8,905,600 24.85 21.02
04-10-13 24.83 25.10 24.83 9,928,900 25.01 21.16
04-10-12 24.65 24.86 24.58 9,510,000 24.84 21.01
04-10-11 24.85 25.01 24.78 5,528,800 24.90 21.07
04-10-08 24.75 25.05 24.56 10,229,500 24.85 21.02
04-10-07 24.37 24.96 24.28 13,855,200 24.75 20.94
04-10-06 23.97 24.35 23.78 9,220,000 24.34 20.59
04-10-05 23.58 23.99 23.52 8,128,200 23.88 20.20
04-10-04 23.74 23.74 23.19 7,267,300 23.54 19.91
Date Open High Low Vol Cls adjCls
04-10-01 22.56 23.17 22.51 6,011,200 23.08 19.53
04-09-30 22.55 22.76 22.39 9,101,800 22.55 19.08
04-09-29 22.61 22.80 22.00 11,481,300 22.80 19.29
04-09-28 23.15 23.27 22.35 13,162,000 22.60 19.12
04-09-27 23.26 23.35 23.11 4,819,900 23.17 19.60
04-09-24 23.20 23.59 23.20 3,957,200 23.46 19.85
04-09-23 23.20 23.49 23.16 5,382,500 23.26 19.68
04-09-22 23.28 23.50 23.21 4,665,000 23.30 19.71
04-09-21 23.30 23.42 23.00 5,222,500 23.41 19.80
Date Open High Low Vol Cls adjCls
04-09-20 23.26 23.43 23.00 6,169,200 23.13 19.57
04-09-17 23.65 23.65 23.39 5,722,600 23.42 19.81
04-09-16 22.93 23.58 22.93 5,067,900 23.40 19.80
04-09-15 23.25 23.30 22.93 6,507,600 23.01 19.47
04-09-14 23.32 23.38 23.00 6,721,600 23.25 19.67
04-09-13 23.21 23.48 23.20 4,228,900 23.32 19.73
04-09-10 23.02 23.39 22.90 6,515,600 23.16 19.59
04-09-09 22.88 23.04 22.81 6,006,500 22.86 19.34
04-09-08 22.86 23.08 22.77 6,233,500 22.89 19.36
Date Open High Low Vol Cls adjCls
04-09-07 22.36 22.79 22.36 5,707,100 22.69 19.20
04-09-03 22.50 22.69 22.30 4,263,700 22.37 18.92
04-09-02 22.35 22.58 22.23 5,101,200 22.54 19.07
04-09-01 22.46 22.53 22.29 4,672,100 22.48 19.02
04-08-31 22.53 22.59 22.33 5,102,700 22.45 18.99
04-08-30 22.50 22.64 22.38 3,716,000 22.40 18.95
04-08-27 22.60 22.75 22.39 3,744,800 22.66 19.17
04-08-26 22.57 22.78 22.48 2,890,200 22.68 19.19
04-08-25 22.21 22.69 22.21 4,877,500 22.50 19.03
Date Open High Low Vol Cls adjCls
04-08-24 22.40 22.60 22.20 5,288,900 22.31 18.87
04-08-23 22.35 22.63 22.15 4,156,200 22.17 18.76
04-08-20 22.25 22.51 22.23 6,501,400 22.44 18.98
04-08-19 22.20 22.42 22.12 4,996,100 22.40 18.95
04-08-18 21.95 22.33 21.75 4,776,100 22.26 18.83
04-08-17 21.55 22.07 21.55 6,828,900 21.98 18.59
04-08-16 21.00 21.74 20.96 11,475,500 21.55 18.23
04-08-13 21.15 21.40 20.88 10,863,600 20.89 17.67
04-08-12 21.50 21.59 21.00 13,050,700 21.21 17.94
Date Open High Low Vol Cls adjCls
04-08-11 22.22 22.22 21.52 12,022,000 21.78 18.43
04-08-10 21.98 22.59 21.95 9,330,000 22.44 18.98
04-08-09 21.99 22.17 21.84 5,258,200 21.94 18.56
04-08-06 22.03 22.25 21.85 6,310,000 21.99 18.60
04-08-05 22.65 22.75 22.25 6,142,800 22.28 18.85
04-08-04 22.60 22.82 22.35 6,766,500 22.49 19.03
04-08-03 23.02 23.08 22.69 4,813,400 22.77 19.26
04-08-02 23.10 23.18 22.90 5,221,800 23.10 19.54
04-07-30 22.90 23.15 22.81 4,829,600 23.09 19.53
Date Open High Low Vol Cls adjCls
04-07-29 22.90 23.22 22.90 4,121,700 23.00 19.46
04-07-28 22.90 23.12 22.57 5,682,500 22.84 19.32
04-07-27 22.95 23.09 22.84 5,881,100 22.95 19.42
04-07-26 22.95 23.14 22.69 5,298,100 22.85 19.33
04-07-23 23.28 23.43 22.88 6,000,700 22.96 19.42
04-07-22 23.15 23.45 22.95 6,909,300 23.31 19.72
04-07-21 23.90 23.94 23.20 6,016,400 23.64 20.00
04-07-20 23.43 23.94 23.40 7,145,200 23.90 20.22
04-07-19 23.40 23.57 23.10 7,626,100 23.49 19.87
Date Open High Low Vol Cls adjCls
04-07-16 24.09 24.09 23.41 6,912,500 23.45 19.84
04-07-15 24.15 24.22 23.86 4,519,800 23.87 20.19
04-07-14 24.07 24.40 24.02 4,426,500 24.19 20.46
04-07-13 24.15 24.46 24.15 3,803,500 24.23 20.50
04-07-12 24.57 24.73 24.30 5,899,100 24.35 20.60
04-07-09 24.60 24.65 24.32 5,811,300 24.60 20.81
04-07-08 24.65 24.75 24.34 4,898,900 24.35 20.60
04-07-07 24.75 24.87 24.70 4,481,000 24.73 20.92
04-07-06 25.27 25.27 24.68 5,907,300 24.70 20.90
Date Open High Low Vol Cls adjCls
04-07-02 25.35 25.42 25.14 4,261,700 25.27 21.38
04-07-01 25.34 25.50 25.11 6,083,300 25.28 21.39
04-06-30 25.50 25.60 25.34 6,253,700 25.49 21.56
04-06-29 25.25 25.57 25.16 5,304,600 25.49 21.56
04-06-28 25.19 25.57 25.13 5,434,500 25.24 21.35
04-06-25 25.20 25.42 25.09 7,795,300 25.18 21.30
04-06-24 24.70 25.43 24.56 17,940,000 25.34 21.44
04-06-23 24.81 24.95 24.30 8,472,000 24.65 20.85
04-06-22 24.77 24.95 24.75 6,762,400 24.92 21.08
Date Open High Low Vol Cls adjCls
04-06-21 24.90 25.01 24.77 6,368,300 24.95 21.11
04-06-18 24.87 25.02 24.73 7,330,600 25.02 21.17
04-06-17 24.77 25.00 24.70 4,897,800 24.86 21.03
04-06-16 24.65 24.94 24.56 6,156,800 24.87 21.04
04-06-15 24.72 24.90 24.58 6,140,800 24.70 20.90
04-06-14 24.55 24.79 24.53 7,389,100 24.72 20.91
04-06-10 24.52 24.85 24.51 5,604,400 24.72 20.91
04-06-09 24.60 24.87 24.47 7,254,900 24.58 20.79
04-06-08 24.45 24.61 24.33 5,969,000 24.60 20.81
Date Open High Low Vol Cls adjCls
04-06-07 24.25 24.52 23.98 6,580,600 24.40 20.64
04-06-04 24.15 24.38 24.01 4,917,000 24.06 20.35
04-06-03 24.25 24.52 23.96 6,511,500 23.97 20.28
04-06-02 23.95 24.45 23.38 8,756,100 24.42 20.66
04-06-01 23.80 23.94 23.43 7,338,400 23.84 20.17
04-05-28 23.80 23.87 23.47 3,881,100 23.47 19.86
04-05-27 23.85 23.93 23.61 5,806,600 23.71 20.06
04-05-26 23.66 23.85 23.53 5,472,500 23.66 20.02
04-05-25 23.20 23.75 23.03 5,406,800 23.75 20.09
Date Open High Low Vol Cls adjCls
04-05-24 22.90 23.25 22.82 5,980,900 23.20 19.63
04-05-21 23.20 23.36 22.68 7,055,800 22.68 19.19
04-05-20 22.91 23.18 22.86 4,252,800 23.05 19.50
04-05-19 23.08 23.41 22.85 8,092,000 23.00 19.46
04-05-18 23.09 23.30 22.84 5,237,700 22.84 19.32
04-05-17 22.95 22.99 22.69 6,660,700 22.90 19.37
04-05-14 23.35 23.45 23.06 7,106,200 23.24 19.66
04-05-13 23.38 23.58 23.10 18,064,300 23.30 19.71
04-05-12 22.99 23.20 22.65 10,151,300 23.00 19.46
Date Open High Low Vol Cls adjCls
04-05-11 22.60 23.20 22.59 14,417,000 22.98 19.44
04-05-10 22.11 22.60 21.39 12,050,700 22.10 18.70
04-05-07 22.55 22.92 22.33 7,844,200 22.45 18.99
04-05-06 22.81 22.97 22.47 9,464,500 22.75 19.25
04-05-05 23.00 23.36 22.85 10,131,900 23.00 19.46
04-05-04 22.95 23.26 22.86 10,834,500 23.02 19.47
04-05-03 23.18 23.25 22.95 9,414,100 23.13 19.57
04-04-30 23.70 23.75 22.90 17,002,600 23.03 19.48
04-04-29 24.20 24.40 23.68 17,110,100 23.70 20.05
Date Open High Low Vol Cls adjCls
04-04-28 23.75 23.95 23.60 28,457,900 23.95 20.26
04-04-27 24.50 24.54 24.18 9,649,600 24.18 20.46
04-04-26 24.72 24.86 24.10 9,160,900 24.38 20.63
04-04-23 24.88 24.94 24.56 8,112,800 24.65 20.85
04-04-22 25.10 25.25 24.88 7,475,500 24.88 21.05
04-04-21 24.70 25.04 24.65 8,373,500 25.00 21.15
04-04-20 25.06 25.29 24.74 8,470,100 24.80 20.98
04-04-19 24.62 25.09 24.59 5,869,600 24.96 21.12
04-04-16 24.70 24.90 24.43 11,860,500 24.90 21.07
Date Open High Low Vol Cls adjCls
04-04-15 25.15 25.18 24.63 7,706,800 24.70 20.90
04-04-14 24.90 25.14 24.80 9,549,300 25.00 21.15
04-04-13 25.65 25.74 24.96 10,038,900 25.00 21.15
04-04-12 25.85 25.90 25.51 6,512,700 25.70 21.74
04-04-08 26.49 26.49 25.92 4,121,700 26.25 22.21
04-04-07 26.34 26.47 26.01 6,405,300 26.01 22.00
04-04-06 26.30 26.65 26.23 6,812,900 26.59 22.49
04-04-05 25.82 26.58 25.71 8,190,300 26.50 22.42
04-04-02 25.88 25.99 25.55 9,083,600 25.95 21.95
Date Open High Low Vol Cls adjCls
04-04-01 25.10 25.38 24.29 8,353,000 25.35 21.45
04-03-31 25.23 25.26 24.90 8,254,000 24.99 21.14
04-03-30 25.15 25.23 25.05 4,772,900 25.18 21.30
04-03-29 25.15 25.27 25.06 4,740,700 25.20 21.32
04-03-26 25.00 25.24 24.91 5,353,600 25.10 21.23
04-03-25 24.98 25.16 24.81 7,138,200 25.05 21.19
04-03-24 25.10 25.10 24.55 8,694,000 24.77 20.96
04-03-23 25.10 25.35 24.91 7,542,200 25.10 21.23
04-03-22 25.10 25.27 24.87 8,651,300 24.90 21.07
Date Open High Low Vol Cls adjCls
04-03-19 25.74 25.94 25.35 8,138,300 25.39 21.48
04-03-18 25.85 26.06 25.58 7,418,800 25.73 21.77
04-03-17 25.46 25.95 25.36 6,610,200 25.80 21.83
04-03-16 25.35 25.50 25.22 9,537,800 25.40 21.49
04-03-15 25.40 25.49 25.10 11,250,800 25.33 21.43
04-03-12 25.18 26.10 24.90 15,640,200 26.10 22.08
04-03-11 25.45 25.52 24.75 13,090,300 24.95 21.11
04-03-10 26.15 26.26 25.42 13,672,100 25.45 21.53
04-03-09 26.24 26.41 25.98 8,952,700 26.23 22.19
Date Open High Low Vol Cls adjCls
04-03-08 26.55 26.65 26.20 6,778,700 26.24 22.20
04-03-05 26.76 26.85 26.41 8,569,000 26.48 22.40
04-03-04 26.66 26.99 26.66 7,671,700 26.80 22.67
04-03-03 26.70 26.90 26.58 10,622,200 26.65 22.55
04-03-02 26.70 27.05 26.70 8,531,000 26.76 22.64
04-03-01 26.80 27.04 26.64 10,605,800 26.87 22.73
04-02-27 26.88 26.88 26.52 9,965,100 26.53 22.44
04-02-26 26.55 26.98 26.43 11,434,000 26.73 22.61
04-02-25 26.00 26.39 25.91 12,070,700 26.30 22.25
Date Open High Low Vol Cls adjCls
04-02-24 26.39 26.43 25.80 15,827,200 25.96 21.96
04-02-23 26.55 26.75 26.02 13,661,500 26.75 22.63
04-02-20 26.99 26.99 26.39 13,152,600 26.55 22.46
04-02-19 27.00 27.05 26.70 9,974,700 27.00 22.84
04-02-18 26.80 26.86 26.56 11,734,900 26.71 22.60
04-02-17 27.40 27.51 26.49 28,671,300 26.90 22.76
04-02-13 27.60 27.75 26.85 43,292,800 26.92 22.77
04-02-12 27.95 28.41 27.61 58,674,700 28.00 23.69
04-02-11 27.92 28.00 27.27 116,625,000 27.60 23.35
Date Open High Low Vol Cls adjCls
04-02-10 23.85 24.30 23.75 7,389,000 24.08 20.37
04-02-09 23.35 23.98 23.28 10,455,900 23.77 20.11
04-02-06 23.10 23.53 22.90 10,142,400 23.35 19.75
04-02-05 23.30 23.52 23.14 7,447,700 23.20 19.63
04-02-04 23.06 23.72 23.05 9,088,900 23.19 19.62
04-02-03 23.43 23.88 23.10 10,144,600 23.26 19.68
04-02-02 23.80 24.03 23.60 9,371,600 23.80 20.13
04-01-30 23.72 24.18 23.70 17,271,400 24.00 20.30
04-01-29 23.80 24.65 22.98 15,634,000 24.45 20.68
Date Open High Low Vol Cls adjCls
04-01-28 24.07 24.13 23.51 7,408,700 23.67 20.02
04-01-27 24.43 24.48 24.07 4,784,500 24.16 20.44
04-01-26 23.92 24.44 23.92 6,056,500 24.40 20.64
04-01-23 24.70 24.84 23.75 10,104,800 24.05 20.35
04-01-22 24.58 24.79 24.48 4,895,700 24.70 20.90
04-01-21 24.31 24.60 24.26 7,286,100 24.58 20.79
04-01-20 24.80 24.84 24.31 9,003,100 24.47 20.70
04-01-16 24.93 24.94 24.77 8,135,900 24.85 21.02
04-01-15 24.93 25.08 24.71 9,033,100 24.82 21.00
Date Open High Low Vol Cls adjCls
04-01-14 24.88 25.03 24.69 13,038,900 24.90 21.07
04-01-13 24.81 24.99 24.60 11,996,500 24.68 20.88
04-01-12 24.78 24.95 24.60 6,526,000 24.88 21.05
04-01-09 24.75 24.99 24.71 7,514,500 24.87 21.04
04-01-08 24.60 24.98 24.55 9,706,100 24.96 21.12
04-01-07 24.48 24.64 24.26 9,883,800 24.60 20.81
04-01-06 24.00 24.27 24.00 9,590,900 24.20 20.47
04-01-05 23.67 24.20 23.61 10,511,900 24.14 20.42
04-01-02 23.49 23.92 23.46 6,758,100 23.67 20.02
Date Open High Low Vol Cls adjCls
03-12-31 23.31 23.45 23.19 4,742,600 23.33 19.74
03-12-30 23.43 23.56 23.26 4,092,000 23.30 19.71
03-12-29 23.16 23.50 23.16 4,673,900 23.48 19.86
03-12-26 23.37 23.46 23.15 2,651,500 23.21 19.64
03-12-24 23.33 23.45 23.26 4,252,500 23.37 19.77
03-12-23 23.35 23.49 23.26 5,655,800 23.46 19.85
03-12-22 23.07 23.45 22.95 7,838,600 23.45 19.84
03-12-19 22.68 23.26 22.68 9,117,100 23.23 19.65
03-12-18 22.94 23.18 22.87 4,436,100 23.14 19.58
Date Open High Low Vol Cls adjCls
03-12-17 22.88 22.94 22.69 4,614,400 22.94 19.41
03-12-16 22.89 23.05 22.85 5,940,400 22.95 19.42
03-12-15 22.98 23.08 22.66 7,827,000 22.83 19.31
03-12-12 22.64 22.91 22.57 6,289,900 22.82 19.31
03-12-11 22.38 22.71 22.27 7,584,900 22.65 19.16
03-12-10 22.15 22.71 22.03 13,189,400 22.41 18.96
03-12-09 21.98 22.35 21.92 13,543,300 22.30 18.69
03-12-08 21.60 21.79 21.60 6,728,900 21.77 18.24
03-12-05 22.00 22.03 21.56 9,607,900 21.67 18.16
Date Open High Low Vol Cls adjCls
03-12-04 22.01 22.20 21.90 10,834,100 22.20 18.60
03-12-03 22.56 22.60 21.79 17,247,600 21.85 18.31
03-12-02 22.85 23.05 22.44 14,356,800 22.58 18.92
03-12-01 23.09 23.34 22.96 12,501,200 23.17 19.42
03-11-28 23.07 23.14 23.01 1,977,800 23.09 19.35
03-11-26 23.20 23.20 22.90 4,758,200 23.08 19.34
03-11-25 22.80 23.24 22.72 5,700,400 22.99 19.27
03-11-24 22.62 22.85 22.55 7,257,900 22.83 19.13
03-11-21 22.74 22.78 22.38 10,382,300 22.58 18.92
Date Open High Low Vol Cls adjCls
03-11-20 22.57 23.08 22.57 8,095,600 22.68 19.01
03-11-19 22.75 22.88 22.59 5,801,900 22.79 19.10
03-11-18 23.15 23.15 22.49 8,183,000 22.52 18.87
03-11-17 22.81 23.15 22.65 7,608,500 23.03 19.30
03-11-14 23.27 23.38 22.92 4,851,600 23.07 19.33
03-11-13 23.40 23.43 23.23 6,273,500 23.32 19.54
03-11-12 23.12 23.38 23.03 6,575,000 23.34 19.56
03-11-11 23.05 23.22 23.01 3,680,500 23.12 19.38
03-11-10 23.30 23.41 23.10 4,090,300 23.15 19.40
Date Open High Low Vol Cls adjCls
03-11-07 23.45 23.76 23.29 7,920,300 23.40 19.61
03-11-06 22.90 23.44 22.50 7,444,400 23.40 19.61
03-11-05 22.75 23.07 22.60 5,679,800 23.02 19.29
03-11-04 22.80 23.00 22.59 6,048,600 22.75 19.06
03-11-03 22.85 22.99 22.70 6,613,600 22.92 19.21
03-10-31 22.85 22.88 22.40 5,983,700 22.64 18.97
03-10-30 22.85 22.95 22.40 6,245,800 22.88 19.17
03-10-29 22.54 22.84 22.33 6,551,900 22.77 19.08
03-10-28 22.30 22.60 22.20 9,315,300 22.54 18.89
Date Open High Low Vol Cls adjCls
03-10-27 21.84 22.33 21.82 7,806,600 22.14 18.55
03-10-24 21.85 21.85 21.51 4,700,100 21.80 18.27
03-10-23 21.62 21.85 21.52 4,657,000 21.85 18.31
03-10-22 21.70 21.88 21.52 5,750,700 21.62 18.12
03-10-21 21.70 21.90 21.51 6,412,100 21.79 18.26
03-10-20 21.70 21.71 21.38 4,935,100 21.55 18.06
03-10-17 21.98 21.99 21.53 5,576,100 21.58 18.08
03-10-16 21.65 21.94 21.65 4,461,300 21.90 18.35
03-10-15 21.95 22.00 21.65 6,544,400 21.75 18.23
Date Open High Low Vol Cls adjCls
03-10-14 21.46 22.06 21.41 7,374,900 21.95 18.39
03-10-13 21.75 21.88 21.38 7,426,800 21.50 18.02
03-10-10 21.60 21.80 21.53 5,991,800 21.66 18.15
03-10-09 21.95 22.09 21.55 10,140,600 21.88 18.34
03-10-08 21.63 21.68 21.31 5,640,400 21.46 17.98
03-10-07 21.07 21.59 21.01 8,215,900 21.56 18.07
03-10-06 21.25 21.40 21.01 4,999,600 21.19 17.76
03-10-03 21.30 21.65 21.25 10,508,300 21.28 17.83
03-10-02 20.83 21.00 20.66 7,593,900 20.94 17.55
Date Open High Low Vol Cls adjCls
03-10-01 20.42 20.85 20.36 11,397,200 20.83 17.46
03-09-30 20.15 20.48 19.86 12,524,600 20.17 16.90
03-09-29 20.02 20.30 19.84 7,071,000 20.28 17.00
03-09-26 20.33 20.40 19.97 7,970,300 20.08 16.83
03-09-25 20.32 20.65 20.15 14,081,600 20.31 17.02
03-09-24 20.13 20.16 19.78 9,745,800 19.81 16.60
03-09-23 20.12 20.30 20.02 8,874,500 20.20 16.93
03-09-22 20.15 20.23 19.87 10,303,600 20.01 16.77
03-09-19 20.35 20.50 20.21 8,939,800 20.48 17.16
Date Open High Low Vol Cls adjCls
03-09-18 20.30 20.45 20.09 7,966,800 20.45 17.14
03-09-17 20.36 20.55 20.20 7,861,900 20.27 16.99
03-09-16 20.20 20.50 20.05 11,424,700 20.44 17.13
03-09-15 20.00 20.45 20.00 11,569,500 20.10 16.84
03-09-12 20.43 20.44 20.07 9,372,800 20.24 16.96
03-09-11 20.56 20.79 20.48 6,547,600 20.68 17.33
03-09-10 20.87 20.94 20.46 9,735,000 20.60 17.26
03-09-09 20.95 21.21 20.93 6,561,000 21.18 17.75
03-09-08 21.12 21.40 20.98 6,993,000 21.36 17.90
Date Open High Low Vol Cls adjCls
03-09-05 21.43 21.54 21.13 7,582,300 21.19 17.76
03-09-04 21.18 21.49 21.17 8,395,400 21.46 17.98
03-09-03 21.20 21.47 20.83 11,595,000 21.32 17.87
03-09-02 20.73 21.04 20.56 12,163,400 20.95 17.56
03-08-29 20.32 20.70 20.22 9,275,900 20.50 17.18
03-08-28 20.80 20.83 20.15 16,050,600 20.30 17.01
03-08-27 20.86 20.94 20.64 10,702,000 20.72 17.36
03-08-26 21.13 21.24 20.85 11,142,300 20.85 17.47
03-08-25 21.20 21.33 21.10 6,174,900 21.25 17.81
Date Open High Low Vol Cls adjCls
03-08-22 21.75 21.80 21.31 9,765,000 21.41 17.94
03-08-21 21.97 22.01 21.44 13,798,600 21.60 18.10
03-08-20 21.80 22.09 21.76 7,177,500 21.98 18.42
03-08-19 22.40 22.45 21.95 8,055,600 22.23 18.63
03-08-18 22.48 22.53 22.37 7,270,400 22.40 18.77
03-08-15 22.63 22.63 22.35 3,036,100 22.45 18.81
03-08-14 22.50 22.69 22.18 6,426,200 22.56 18.91
03-08-13 22.49 22.54 22.20 5,717,800 22.50 18.86
03-08-12 22.07 22.49 22.00 6,962,000 22.45 18.81
Date Open High Low Vol Cls adjCls
03-08-11 21.84 22.09 21.80 6,717,200 22.05 18.48
03-08-08 21.72 21.85 21.57 5,928,600 21.84 18.30
03-08-07 21.51 21.80 21.35 7,012,700 21.65 18.14
03-08-06 21.55 21.75 21.32 7,038,800 21.41 17.94
03-08-05 22.10 22.10 21.51 6,804,100 21.55 18.06
03-08-04 22.39 22.55 21.83 8,146,700 22.11 18.53
03-08-01 22.38 23.80 22.38 15,776,200 22.52 18.87
03-07-31 22.00 22.11 21.70 8,680,500 21.92 18.37
03-07-30 22.05 22.11 21.63 7,955,100 21.69 18.18
Date Open High Low Vol Cls adjCls
03-07-29 21.99 22.23 21.82 8,503,200 22.05 18.48
03-07-28 21.70 22.17 21.63 13,588,300 21.91 18.36
03-07-25 20.97 21.33 20.81 7,741,800 21.29 17.84
03-07-24 20.85 21.24 20.66 7,502,400 20.85 17.47
03-07-23 20.83 20.92 20.30 5,913,900 20.61 17.27
03-07-22 20.50 21.04 20.35 7,362,300 20.82 17.45
03-07-21 20.80 20.84 20.26 6,989,500 20.41 17.10
03-07-18 20.97 21.05 20.74 5,586,800 21.01 17.61
03-07-17 21.05 21.15 20.71 5,904,400 20.82 17.45
Date Open High Low Vol Cls adjCls
03-07-16 21.44 21.45 20.98 6,860,200 21.05 17.64
03-07-15 21.60 21.62 21.18 10,921,500 21.35 17.89
03-07-14 20.95 21.55 20.95 10,430,400 21.31 17.86
03-07-11 20.56 20.88 20.56 5,256,400 20.84 17.46
03-07-10 20.61 20.77 20.41 7,512,100 20.56 17.23
03-07-09 20.47 21.13 20.44 9,988,900 20.92 17.53
03-07-08 20.27 21.07 20.27 12,730,800 20.60 17.26
03-07-07 20.25 20.70 20.20 6,854,000 20.58 17.25
03-07-03 19.96 20.57 19.93 5,198,400 20.07 16.82
Date Open High Low Vol Cls adjCls
03-07-02 20.00 20.28 19.86 9,348,800 20.21 16.94
03-07-01 19.76 19.94 19.40 8,454,300 19.89 16.67
03-06-30 20.00 20.17 19.54 14,836,000 19.75 16.55
03-06-27 19.55 19.68 19.23 6,628,500 19.34 16.21
03-06-26 19.14 19.47 18.85 8,250,300 19.40 16.26
03-06-25 19.71 19.75 19.00 13,576,700 19.11 16.01
03-06-24 19.86 19.93 19.49 7,902,900 19.63 16.45
03-06-23 20.18 20.33 19.64 8,798,500 19.86 16.64
03-06-20 20.39 20.53 20.17 10,065,200 20.33 17.04
Date Open High Low Vol Cls adjCls
03-06-19 20.68 20.69 20.02 8,318,400 20.09 16.84
03-06-18 21.00 21.04 20.46 9,644,000 20.61 17.27
03-06-17 20.98 21.23 20.67 9,029,700 21.14 17.72
03-06-16 20.34 20.78 20.28 7,314,000 20.67 17.32
03-06-13 20.95 20.96 20.14 7,051,300 20.35 17.05
03-06-12 20.75 20.90 20.30 8,599,000 20.80 17.43
03-06-11 20.85 20.85 19.85 6,577,900 20.80 17.43
03-06-10 20.57 20.71 20.45 6,303,700 20.62 17.28
03-06-09 21.25 21.28 20.10 11,448,000 20.32 17.03
Date Open High Low Vol Cls adjCls
03-06-06 21.05 21.55 21.05 14,818,300 21.28 17.83
03-06-05 20.50 21.09 20.41 10,852,100 20.94 17.55
03-06-04 20.00 20.88 20.00 14,958,500 20.73 17.37
03-06-03 20.00 20.09 19.66 8,667,200 19.76 16.56
03-06-02 19.90 20.18 19.82 15,869,900 20.07 16.82
03-05-30 19.35 19.82 19.30 8,101,200 19.65 16.47
03-05-29 19.85 19.85 19.18 12,745,000 19.28 16.16
03-05-28 19.00 19.52 18.90 14,968,100 19.44 16.29
03-05-27 18.16 18.94 18.15 11,730,200 18.87 15.81
Date Open High Low Vol Cls adjCls
03-05-23 18.25 18.35 18.20 6,128,400 18.24 15.29
03-05-22 17.95 18.38 17.92 10,428,900 18.12 15.18
03-05-21 18.30 18.35 17.45 8,926,200 17.88 14.98
03-05-20 17.90 18.10 17.61 8,137,600 17.85 14.96
03-05-19 18.25 18.25 17.77 7,529,900 17.82 14.93
03-05-16 18.23 18.50 18.23 7,270,200 18.44 15.45
03-05-15 18.38 18.49 18.24 6,896,100 18.46 15.47
03-05-14 18.76 18.76 18.15 9,390,000 18.30 15.34
03-05-13 18.74 18.80 18.45 8,584,300 18.50 15.50
Date Open High Low Vol Cls adjCls
03-05-12 18.66 19.08 18.34 7,226,800 19.04 15.96
03-05-09 18.25 18.70 18.12 7,046,400 18.66 15.64
03-05-08 18.26 18.40 18.05 7,186,400 18.17 15.23
03-05-07 18.46 18.58 18.23 6,551,400 18.36 15.39
03-05-06 18.49 18.69 18.32 9,112,100 18.46 15.47
03-05-05 18.89 18.89 18.42 7,732,700 18.49 15.50
03-05-02 18.72 18.99 17.70 11,946,500 18.89 15.83
03-05-01 18.70 18.85 18.55 7,920,100 18.72 15.69
03-04-30 18.40 18.70 18.17 8,600,800 18.66 15.64
Date Open High Low Vol Cls adjCls
03-04-29 18.54 18.80 18.19 7,339,700 18.33 15.36
03-04-28 18.27 18.54 18.23 7,197,700 18.45 15.46
03-04-25 18.70 18.73 18.00 7,082,000 18.16 15.22
03-04-24 18.95 18.99 18.45 6,333,600 18.65 15.63
03-04-23 18.82 19.28 18.76 9,214,000 19.24 16.12
03-04-22 18.25 19.00 18.17 9,820,100 18.87 15.81
03-04-21 18.40 18.55 18.14 6,380,600 18.45 15.46
03-04-17 17.99 18.41 17.95 5,778,000 18.40 15.42
03-04-16 18.31 18.39 17.92 8,690,400 17.99 15.08
Date Open High Low Vol Cls adjCls
03-04-15 18.05 18.33 17.90 8,184,100 18.31 15.34
03-04-14 17.60 18.25 17.57 9,730,500 18.20 15.25
03-04-11 17.50 17.97 17.50 12,931,800 17.84 14.95
03-04-10 17.20 17.36 17.00 7,290,300 17.34 14.53
03-04-09 17.20 17.38 17.07 21,113,300 17.10 14.33
03-04-08 17.74 17.76 16.92 24,307,900 17.13 14.36
03-04-07 18.00 18.30 17.57 6,929,800 17.74 14.87
03-04-04 17.60 17.76 17.10 8,713,200 17.44 14.62
03-04-03 18.00 18.07 17.62 7,762,000 17.65 14.79
Date Open High Low Vol Cls adjCls
03-04-02 17.36 18.05 17.36 9,327,500 17.98 15.07
03-04-01 17.02 17.25 16.95 8,342,300 17.11 14.34
03-03-31 17.30 17.30 16.89 7,780,700 17.02 14.26
03-03-28 17.58 17.87 17.37 7,976,100 17.69 14.82
03-03-27 17.35 17.77 17.10 9,656,700 17.58 14.73
03-03-26 17.85 17.91 17.44 9,534,100 17.63 14.77
03-03-25 17.49 17.99 16.95 8,783,400 17.69 14.82
03-03-24 17.91 18.01 17.32 13,098,400 17.40 14.58
03-03-21 17.43 18.74 17.29 16,750,300 18.74 15.70
Date Open High Low Vol Cls adjCls
03-03-20 16.57 17.22 16.25 11,864,700 17.14 14.36
03-03-19 16.65 17.00 16.40 9,078,200 16.97 14.22
03-03-18 17.01 17.18 16.41 8,204,200 16.58 13.89
03-03-17 16.19 17.10 16.03 9,678,500 17.01 14.25
03-03-14 16.28 16.52 16.05 8,425,900 16.42 13.76
03-03-13 15.40 16.35 15.32 9,530,800 16.20 13.58
03-03-12 15.01 15.24 14.84 6,850,300 15.18 12.72
03-03-11 15.32 15.42 14.91 7,513,600 15.02 12.59
03-03-10 15.50 15.58 15.10 6,012,300 15.18 12.72
Date Open High Low Vol Cls adjCls
03-03-07 15.41 15.75 15.30 9,776,100 15.72 13.17
03-03-06 15.79 15.89 15.51 7,595,500 15.66 13.12
03-03-05 15.80 16.08 15.70 10,250,200 15.94 13.36
03-03-04 16.80 16.80 16.00 10,953,500 16.05 13.45
03-03-03 17.10 17.19 16.70 5,824,900 16.80 14.08
03-02-28 16.75 17.10 16.63 11,211,300 17.06 14.30
03-02-27 16.70 16.93 16.36 8,512,600 16.50 13.83
03-02-26 16.60 16.81 16.44 5,611,900 16.67 13.97
03-02-25 16.30 16.84 15.98 7,554,300 16.76 14.05
Date Open High Low Vol Cls adjCls
03-02-24 16.88 16.94 16.55 5,080,600 16.61 13.92
03-02-21 16.99 17.30 16.53 6,577,100 17.02 14.26
03-02-20 16.77 17.02 16.65 4,932,100 16.85 14.12
03-02-19 17.25 17.25 16.63 4,337,300 16.85 14.12
03-02-18 16.85 17.30 16.77 5,773,700 17.30 14.50
03-02-14 15.95 16.73 15.94 5,404,500 16.73 14.02
03-02-13 16.15 16.31 15.88 7,129,300 16.13 13.52
03-02-12 16.27 16.48 15.94 6,507,000 16.30 13.66
03-02-11 16.50 16.80 16.28 6,271,900 16.48 13.81
Date Open High Low Vol Cls adjCls
03-02-10 16.33 16.54 16.08 6,215,200 16.46 13.79
03-02-07 16.70 16.98 16.28 6,869,600 16.35 13.70
03-02-06 16.90 17.10 16.60 5,120,400 17.00 14.25
03-02-05 17.05 17.29 16.61 5,882,100 16.90 14.16
03-02-04 17.13 17.19 16.74 5,600,200 16.90 14.16
03-02-03 17.66 17.80 17.31 6,314,500 17.45 14.62
03-01-31 16.80 17.68 16.76 12,433,300 17.50 14.67
03-01-30 17.06 17.06 16.25 7,053,600 16.35 13.70
03-01-29 16.86 17.33 16.35 6,992,300 17.06 14.30
Date Open High Low Vol Cls adjCls
03-01-28 16.80 16.98 16.58 6,470,600 16.85 14.12
03-01-27 16.90 16.99 16.48 8,108,500 16.75 14.04
03-01-24 17.60 17.60 16.67 8,230,400 17.10 14.33
03-01-23 17.32 17.80 17.16 4,476,100 17.68 14.82
03-01-22 17.15 17.64 17.04 6,219,100 17.32 14.51
03-01-21 18.00 18.09 17.12 6,459,100 17.15 14.37
03-01-17 18.05 18.28 17.71 6,720,900 17.80 14.92
03-01-16 18.20 18.44 17.90 6,180,900 18.05 15.13
03-01-15 18.30 18.45 17.78 7,520,600 17.99 15.08
Date Open High Low Vol Cls adjCls
03-01-14 18.15 18.51 18.11 5,471,800 18.47 15.48
03-01-13 18.40 18.54 18.15 5,745,000 18.30 15.34
03-01-10 18.08 18.46 17.95 6,772,200 18.15 15.21
03-01-09 17.80 18.30 17.76 7,357,400 18.08 15.15
03-01-08 18.06 18.06 17.57 6,417,400 17.68 14.82
03-01-07 18.20 18.37 18.00 6,153,000 18.05 15.13
03-01-06 17.47 18.29 17.45 7,955,100 18.25 15.29
03-01-03 17.26 17.45 17.08 4,638,100 17.36 14.55
03-01-02 16.80 17.38 16.58 10,540,300 17.26 14.46
Date Open High Low Vol Cls adjCls
02-12-31 15.95 16.45 15.82 6,076,200 16.31 13.67
02-12-30 15.66 16.06 15.50 7,653,400 16.04 13.44
02-12-27 16.40 16.67 15.94 5,563,600 16.01 13.42
02-12-26 16.45 16.95 16.45 4,175,800 16.56 13.88
02-12-24 16.30 16.64 16.30 2,395,300 16.41 13.75
02-12-23 16.50 16.97 16.47 5,791,500 16.63 13.94
02-12-20 16.55 16.70 16.21 7,648,600 16.46 13.79
02-12-19 16.42 16.65 15.99 7,233,600 16.20 13.58
02-12-18 17.04 17.04 16.40 7,357,800 16.53 13.85
Date Open High Low Vol Cls adjCls
02-12-17 16.85 17.24 16.76 5,403,400 17.03 14.27
02-12-16 16.65 17.05 16.55 5,968,400 16.88 14.15
02-12-13 16.52 16.75 16.40 6,081,000 16.52 13.84
02-12-12 16.72 17.05 16.54 5,728,900 16.87 14.14
02-12-11 16.65 17.15 16.62 5,459,000 16.86 14.13
02-12-10 16.65 17.18 16.50 9,685,700 17.04 14.10
02-12-09 17.13 17.23 16.77 6,270,100 16.85 13.95
02-12-06 17.25 17.44 16.85 9,733,000 17.17 14.21
02-12-05 17.73 17.80 17.30 6,467,500 17.64 14.60
Date Open High Low Vol Cls adjCls
02-12-04 17.44 17.90 16.85 17,370,800 17.68 14.63
02-12-03 19.00 19.09 18.45 7,302,700 18.54 15.35
02-12-02 19.90 20.24 19.15 8,462,000 19.39 16.05
02-11-29 19.75 20.15 19.75 3,943,000 19.82 16.40
02-11-27 19.45 20.20 19.32 7,176,300 19.89 16.46
02-11-26 19.05 19.42 18.87 6,913,000 19.01 15.73
02-11-25 19.55 20.10 19.43 7,331,100 19.64 16.26
02-11-22 19.55 19.80 18.95 8,552,500 19.53 16.16
02-11-21 18.55 19.65 18.45 9,092,400 19.55 16.18
Date Open High Low Vol Cls adjCls
02-11-20 18.00 18.63 17.93 5,153,100 18.55 15.35
02-11-19 18.20 18.46 18.00 4,766,400 18.18 15.05
02-11-18 18.65 18.89 18.27 5,335,800 18.31 15.16
02-11-15 18.25 18.69 17.95 5,955,100 18.53 15.34
02-11-14 18.18 18.29 17.94 5,740,600 18.12 15.00
02-11-13 17.54 18.00 17.06 6,784,200 17.90 14.82
02-11-12 17.37 17.76 17.23 5,591,300 17.55 14.53
02-11-11 17.60 17.70 17.10 4,549,400 17.37 14.38
02-11-08 17.06 17.99 17.06 10,705,800 17.68 14.63
Date Open High Low Vol Cls adjCls
02-11-07 18.70 18.85 17.95 9,331,300 18.26 15.11
02-11-06 18.70 18.99 18.09 10,423,100 18.86 15.61
02-11-05 18.20 18.75 18.13 8,017,300 18.63 15.42
02-11-04 18.15 18.59 17.84 12,667,000 18.05 14.94
02-11-01 16.75 17.10 16.53 6,313,500 17.03 14.10
02-10-31 16.74 16.83 16.52 7,434,900 16.70 13.82
02-10-30 16.75 17.08 16.65 6,103,900 16.83 13.93
02-10-29 17.13 17.41 16.52 8,380,000 16.75 13.86
02-10-28 18.00 18.15 17.20 8,039,100 17.38 14.39
Date Open High Low Vol Cls adjCls
02-10-25 17.35 18.03 17.15 7,022,000 17.98 14.88
02-10-24 17.95 18.11 17.13 12,054,600 17.40 14.40
02-10-23 17.00 17.95 16.93 12,751,400 17.80 14.73
02-10-22 17.20 17.49 16.64 8,432,600 17.11 14.16
02-10-21 16.75 17.40 16.52 8,860,500 17.38 14.39
02-10-18 16.25 16.77 15.91 8,335,400 16.75 13.86
02-10-17 16.75 16.90 16.50 7,910,400 16.75 13.86
02-10-16 16.40 16.67 16.06 8,259,600 16.40 13.57
02-10-15 16.40 16.75 16.11 11,613,900 16.75 13.86
Date Open High Low Vol Cls adjCls
02-10-14 15.35 16.23 15.34 8,013,700 16.08 13.31
02-10-11 15.85 16.15 15.51 8,962,800 16.00 13.24
02-10-10 14.30 15.43 13.99 9,245,600 15.22 12.60
02-10-09 14.32 14.69 14.00 7,984,000 14.20 11.75
02-10-08 14.15 14.95 13.90 11,850,900 14.65 12.13
02-10-07 15.05 15.40 14.10 12,641,000 14.14 11.70
02-10-04 16.05 16.20 14.76 14,944,100 15.05 12.46
02-10-03 16.55 16.65 15.81 13,386,600 16.00 13.24
02-10-02 15.70 16.70 15.53 15,248,300 16.25 13.45
Date Open High Low Vol Cls adjCls
02-10-01 15.25 15.80 15.02 11,159,100 15.70 12.99
02-09-30 15.05 15.39 14.60 11,424,200 15.14 12.53
02-09-27 15.75 15.90 15.15 11,021,200 15.24 12.61
02-09-26 15.47 15.98 15.24 8,752,100 15.90 13.16
02-09-25 15.10 15.50 14.71 8,047,700 15.43 12.77
02-09-24 14.65 15.20 14.59 12,970,400 14.75 12.21
02-09-23 14.90 15.15 14.70 7,285,200 15.07 12.47
02-09-20 14.95 15.29 14.85 10,051,200 15.24 12.61
02-09-19 15.25 15.49 14.81 6,635,200 14.81 12.26
Date Open High Low Vol Cls adjCls
02-09-18 15.66 16.00 15.36 8,556,000 15.74 13.03
02-09-17 16.12 16.25 15.75 7,345,000 15.98 13.23
02-09-16 15.50 15.91 15.33 6,131,000 15.82 13.09
02-09-13 15.50 15.76 15.23 6,625,300 15.50 12.83
02-09-12 16.10 16.10 15.37 5,732,800 15.50 12.83
02-09-11 16.40 16.64 16.10 3,751,900 16.18 13.39
02-09-10 15.90 16.32 15.78 6,859,100 16.25 13.45
02-09-09 15.33 16.20 15.05 7,242,900 15.90 13.16
02-09-06 14.97 15.52 14.91 6,243,800 15.36 12.71
Date Open High Low Vol Cls adjCls
02-09-05 15.04 15.04 14.54 5,575,600 14.76 12.22
02-09-04 14.98 15.23 14.73 6,635,100 15.04 12.45
02-09-03 15.58 15.58 14.67 9,285,100 14.73 12.19
02-08-30 15.80 15.95 15.52 4,174,400 15.68 12.98
02-08-29 15.10 15.97 14.86 8,820,200 15.77 13.05
02-08-28 15.95 15.95 15.25 7,680,000 15.40 12.75
02-08-27 16.71 16.85 15.93 9,182,000 16.00 13.24
02-08-26 16.83 16.88 16.21 7,194,400 16.67 13.80
02-08-23 17.05 17.19 16.25 7,133,300 16.83 13.93
Date Open High Low Vol Cls adjCls
02-08-22 16.92 17.45 16.80 7,198,700 17.37 14.38
02-08-21 16.60 16.93 16.46 8,489,900 16.90 13.99
02-08-20 16.65 16.74 16.22 7,778,700 16.45 13.62
02-08-19 16.20 16.84 16.00 13,072,600 16.65 13.78
02-08-16 15.40 16.22 15.08 14,682,700 15.86 13.13
02-08-15 14.50 15.23 14.48 15,129,600 15.15 12.54
02-08-14 13.80 14.58 13.52 16,338,300 14.50 12.00
02-08-13 14.00 14.10 13.75 14,147,600 13.77 11.40
02-08-12 14.60 14.61 13.95 9,581,900 14.23 11.78
Date Open High Low Vol Cls adjCls
02-08-09 14.35 14.65 14.00 10,842,300 14.65 12.13
02-08-08 13.95 14.85 13.48 19,423,500 14.50 12.00
02-08-07 14.55 14.70 13.75 14,054,600 13.90 11.50
02-08-06 14.70 14.97 14.31 12,416,900 14.38 11.90
02-08-05 15.06 15.15 13.85 15,896,400 14.27 11.81
02-08-02 15.16 15.31 14.90 30,997,700 15.31 12.67
02-08-01 17.44 17.55 16.80 8,659,500 16.83 13.93
02-07-31 17.60 17.73 17.00 7,821,700 17.73 14.68
02-07-30 17.35 17.74 16.65 8,974,800 17.44 14.43
Date Open High Low Vol Cls adjCls
02-07-29 16.50 17.45 16.32 10,305,800 17.35 14.36
02-07-26 16.30 16.83 15.93 7,686,200 16.00 13.24
02-07-25 16.43 17.00 15.50 10,292,300 16.53 13.68
02-07-24 15.15 16.61 14.90 13,198,700 16.42 13.59
02-07-23 15.95 16.30 15.33 14,087,200 15.63 12.94
02-07-22 16.55 16.75 15.66 13,556,000 15.90 13.16
02-07-19 17.02 17.20 16.37 10,938,300 16.64 13.77
02-07-18 18.00 18.15 17.55 5,594,000 17.66 14.62
02-07-17 18.05 18.26 17.70 7,673,100 18.14 15.01
Date Open High Low Vol Cls adjCls
02-07-16 17.25 18.13 17.20 9,290,900 17.65 14.61
02-07-15 18.05 18.26 17.28 9,409,700 17.98 14.88
02-07-12 18.30 18.93 18.00 6,089,700 18.45 15.27
02-07-11 18.00 18.70 17.81 8,006,300 18.70 15.48
02-07-10 18.85 19.10 18.13 6,415,200 18.29 15.14
02-07-09 19.00 19.37 18.69 6,659,200 18.76 15.53
02-07-08 19.60 19.79 18.85 6,652,100 19.00 15.73
02-07-05 19.10 20.00 19.05 3,884,800 19.79 16.38
02-07-03 18.50 19.01 18.37 6,263,400 18.95 15.68
Date Open High Low Vol Cls adjCls
02-07-02 18.17 18.70 17.60 11,429,700 18.50 15.31
02-07-01 18.90 19.09 18.24 7,890,300 18.36 15.20
02-06-28 18.80 18.98 18.49 14,434,400 18.90 15.64
02-06-27 19.40 19.40 18.45 12,785,400 19.05 15.77
02-06-26 18.65 19.19 18.60 9,998,700 19.02 15.74
02-06-25 19.65 19.65 19.18 8,698,800 19.23 15.92
02-06-24 19.25 19.50 18.80 14,246,700 19.00 15.73
02-06-21 19.30 19.54 19.15 13,335,600 19.25 15.93
02-06-20 20.75 20.76 19.49 11,779,200 19.56 16.19
Date Open High Low Vol Cls adjCls
02-06-19 21.25 21.45 20.75 8,547,300 20.86 17.27
02-06-18 21.75 22.19 21.52 5,548,700 21.95 18.17
02-06-17 21.00 21.78 20.85 5,372,700 21.53 17.82
02-06-14 20.50 21.20 19.70 6,871,300 21.03 17.41
02-06-13 21.00 21.18 20.79 6,982,200 21.04 17.41
02-06-12 21.54 21.65 20.00 11,383,000 21.15 17.51
02-06-11 22.00 22.37 21.47 6,669,300 21.58 17.86
02-06-10 21.75 22.29 21.55 5,433,100 21.98 18.19
02-06-07 21.25 21.82 21.10 7,704,900 21.65 17.92
Date Open High Low Vol Cls adjCls
02-06-06 22.40 22.40 21.54 5,633,400 21.70 17.96
02-06-05 22.24 22.67 22.03 6,859,800 22.12 18.31
02-06-04 22.25 22.45 21.99 9,563,300 22.24 18.41
02-06-03 23.00 23.36 22.30 7,062,700 22.50 18.62
02-05-31 23.00 23.42 22.80 5,919,300 22.91 18.96
02-05-30 22.75 23.30 22.60 5,044,500 23.23 19.23
02-05-29 23.55 23.65 22.85 6,391,800 23.05 19.08
02-05-28 23.80 23.90 23.46 4,681,800 23.54 19.48
02-05-24 23.95 23.98 23.36 3,360,000 23.56 19.50
Date Open High Low Vol Cls adjCls
02-05-23 23.70 23.83 23.30 6,814,800 23.83 19.72
02-05-22 23.75 23.80 23.07 6,119,000 23.45 19.41
02-05-21 24.48 24.53 23.54 5,973,300 23.84 19.73
02-05-20 24.60 24.65 24.16 3,585,800 24.43 20.22
02-05-17 24.30 24.87 24.30 4,387,500 24.85 20.57
02-05-16 24.65 24.72 24.29 4,485,800 24.53 20.30
02-05-15 24.10 24.98 24.09 6,486,300 24.50 20.28
02-05-14 24.00 24.49 23.80 6,100,200 24.40 20.20
02-05-13 23.45 23.60 23.26 3,537,600 23.45 19.41
Date Open High Low Vol Cls adjCls
02-05-10 23.55 23.55 23.05 5,034,700 23.15 19.16
02-05-09 23.60 23.80 23.26 4,737,500 23.55 19.49
02-05-08 23.00 23.90 22.95 6,030,600 23.83 19.72
02-05-07 22.90 23.33 22.78 5,324,700 22.89 18.95
02-05-06 23.37 23.58 22.89 4,017,700 22.89 18.95
02-05-03 23.80 23.96 23.10 4,677,000 23.60 19.53
02-05-02 24.45 24.70 23.78 5,765,900 24.03 19.89
02-05-01 23.43 24.30 23.01 8,374,100 24.17 20.01
02-04-30 23.02 23.50 22.75 7,838,000 23.18 19.19
Date Open High Low Vol Cls adjCls
02-04-29 23.90 23.99 22.78 6,550,600 23.02 19.05
02-04-26 24.50 24.87 23.77 11,020,600 24.10 19.95
02-04-25 24.25 25.15 23.68 9,203,500 25.00 20.69
02-04-24 24.70 25.00 24.50 6,499,000 24.52 20.30
02-04-23 24.69 25.10 24.30 5,511,700 24.50 20.28
02-04-22 25.00 25.14 24.48 5,924,800 24.54 20.31
02-04-19 24.75 25.17 24.75 16,934,400 24.95 20.65
02-04-18 24.13 24.47 23.25 11,075,800 24.40 20.20
02-04-17 24.00 24.25 23.80 6,614,700 24.11 19.96
Date Open High Low Vol Cls adjCls
02-04-16 24.10 24.14 23.77 5,326,100 23.90 19.78
02-04-15 24.00 24.00 23.44 4,156,400 23.64 19.57
02-04-12 23.48 24.05 23.40 4,893,100 24.00 19.86
02-04-11 23.90 24.09 23.27 7,709,500 23.47 19.43
02-04-10 23.45 24.24 23.25 10,196,000 24.05 19.91
02-04-09 23.20 23.47 23.02 4,570,000 23.07 19.09
02-04-08 22.75 23.18 22.73 5,162,400 23.12 19.14
02-04-05 22.71 23.62 22.51 8,134,900 23.24 19.24
02-04-04 22.44 22.78 22.25 5,069,400 22.56 18.67
Date Open High Low Vol Cls adjCls
02-04-03 22.76 22.79 22.20 5,711,500 22.44 18.57
02-04-02 22.80 22.90 22.50 4,509,900 22.76 18.84
02-04-01 22.65 22.99 22.10 6,295,500 22.90 18.95
02-03-28 23.15 23.28 22.86 6,054,100 23.08 19.10
02-03-27 22.77 23.05 22.65 5,333,000 22.89 18.95
02-03-26 23.05 23.65 22.65 7,753,500 22.86 18.92
02-03-25 23.70 23.70 23.05 4,641,200 23.20 19.20
02-03-22 23.65 23.74 23.26 4,041,000 23.45 19.41
02-03-21 24.00 24.10 23.18 4,550,400 23.63 19.56
Date Open High Low Vol Cls adjCls
02-03-20 24.15 24.38 23.82 5,092,500 24.00 19.86
02-03-19 24.92 24.92 23.96 7,501,200 24.30 20.11
02-03-18 24.48 25.00 24.19 7,754,500 24.51 20.29
02-03-15 23.97 24.40 23.80 11,484,100 24.32 20.13
02-03-14 23.39 23.55 23.18 5,967,900 23.50 19.45
02-03-13 23.71 23.90 23.35 4,124,500 23.47 19.43
02-03-12 23.82 23.97 23.44 5,886,200 23.71 19.62
02-03-11 23.60 24.08 23.50 3,670,900 23.92 19.80
02-03-08 24.00 24.10 23.36 10,425,100 23.75 19.66
Date Open High Low Vol Cls adjCls
02-03-07 24.15 24.15 23.55 7,987,100 23.76 19.67
02-03-06 24.00 24.16 23.79 9,079,900 24.15 19.99
02-03-05 23.50 24.26 23.44 11,564,400 24.04 19.90
02-03-04 24.00 24.00 23.25 9,679,700 23.56 19.50
02-03-01 22.95 24.00 22.80 9,416,400 23.99 19.86
02-02-28 23.75 23.76 22.86 15,557,100 23.00 19.04
02-02-27 24.05 24.50 24.00 7,927,200 24.25 20.07
02-02-26 24.47 24.60 23.58 6,650,700 23.89 19.77
02-02-25 23.92 24.40 23.83 6,490,000 24.22 20.05
Date Open High Low Vol Cls adjCls
02-02-22 23.49 24.25 23.27 4,362,300 23.67 19.59
02-02-21 24.10 24.35 23.57 6,381,600 23.73 19.64
02-02-20 23.20 24.44 23.05 10,835,800 24.33 20.14
02-02-19 23.70 23.89 22.85 7,598,700 22.86 18.92
02-02-15 24.19 24.30 23.76 6,693,300 23.90 19.78
02-02-14 24.00 24.39 23.95 6,931,500 24.24 20.06
02-02-13 23.25 24.00 23.07 7,264,200 23.87 19.76
02-02-12 23.50 23.70 23.15 9,807,400 23.40 19.37
02-02-11 23.26 24.04 23.11 7,728,300 23.95 19.82
Date Open High Low Vol Cls adjCls
02-02-08 22.55 23.59 22.33 10,161,300 23.42 19.38
02-02-07 21.63 22.59 21.53 10,493,900 22.55 18.66
02-02-06 21.65 22.15 21.20 6,955,700 21.42 17.73
02-02-05 21.50 21.98 21.45 6,497,500 21.80 18.04
02-02-04 22.46 22.46 21.65 7,702,700 21.68 17.94
02-02-01 22.45 22.60 21.85 15,990,600 22.45 18.58
02-01-31 21.40 22.25 20.80 10,340,000 21.06 17.43
02-01-30 21.25 21.75 20.02 10,947,100 21.40 17.71
02-01-29 22.18 22.24 21.02 7,706,500 21.75 18.00
Date Open High Low Vol Cls adjCls
02-01-28 22.60 22.60 21.80 5,217,900 22.14 18.33
02-01-25 21.45 21.90 21.25 5,597,100 21.78 18.03
02-01-24 21.70 21.91 20.80 7,934,100 21.20 17.55
02-01-23 21.06 21.50 20.81 7,456,700 21.41 17.72
02-01-22 21.40 21.48 20.99 5,558,600 21.11 17.47
02-01-18 21.20 21.31 21.00 5,678,100 21.20 17.55
02-01-17 20.85 21.34 20.76 6,577,000 21.24 17.58
02-01-16 21.48 21.50 20.50 6,979,200 20.50 16.97
02-01-15 21.45 21.62 21.18 7,070,700 21.48 17.78
Date Open High Low Vol Cls adjCls
02-01-14 21.56 21.80 21.20 6,435,600 21.37 17.69
02-01-11 21.85 22.34 21.73 5,683,600 21.87 18.10
02-01-10 22.22 22.38 21.60 6,215,800 22.29 18.45
02-01-09 22.87 22.89 21.65 9,392,300 21.80 18.04
02-01-08 23.25 23.25 22.65 6,349,000 22.79 18.86
02-01-07 22.95 23.60 22.81 13,701,900 23.25 19.24
02-01-04 22.48 22.75 22.22 9,730,900 22.70 18.79
02-01-03 22.10 22.20 21.90 12,444,600 22.12 18.31
02-01-02 20.90 21.51 20.83 8,714,100 21.45 17.75
Date Open High Low Vol Cls adjCls
01-12-31 20.95 21.25 20.55 7,565,000 20.72 17.15
01-12-28 21.00 21.15 20.81 7,472,000 20.95 17.34
01-12-27 20.75 21.00 20.56 6,159,400 21.00 17.38
01-12-26 20.50 20.79 20.50 4,272,900 20.60 17.05
01-12-24 20.95 20.95 20.44 2,786,000 20.65 17.09
01-12-21 20.75 20.79 20.50 12,469,700 20.68 17.12
01-12-20 20.71 20.95 20.51 6,939,900 20.55 17.01
01-12-19 20.90 20.90 20.41 9,298,700 20.70 17.13
01-12-18 21.00 21.23 20.70 12,775,900 20.97 17.36
Date Open High Low Vol Cls adjCls
01-12-17 21.25 21.29 20.63 6,159,300 20.79 17.21
01-12-14 21.30 21.49 20.37 9,194,300 20.97 17.36
01-12-13 22.00 22.17 21.30 8,164,100 21.60 17.88
01-12-12 22.40 22.59 22.01 7,322,900 22.24 18.41
01-12-11 21.74 22.65 21.65 10,319,500 22.40 18.54
01-12-10 22.00 22.35 21.30 7,550,400 21.63 17.90
01-12-07 22.50 22.90 22.19 8,549,300 22.35 18.50
01-12-06 21.90 22.62 21.50 12,061,600 22.54 18.66
01-12-05 20.50 21.90 20.38 13,078,200 21.65 17.92
Date Open High Low Vol Cls adjCls
01-12-04 20.10 20.15 19.50 8,424,200 20.00 16.38
01-12-03 20.47 20.47 19.80 7,024,700 19.97 16.36
01-11-30 20.52 20.75 20.15 6,916,700 20.47 16.76
01-11-29 20.46 20.49 19.75 7,257,900 20.26 16.59
01-11-28 21.00 21.00 20.16 6,047,600 20.21 16.55
01-11-27 21.00 21.30 20.80 7,922,300 21.07 17.26
01-11-26 21.15 21.50 21.01 5,086,200 21.39 17.52
01-11-23 21.25 21.29 20.85 2,975,900 21.00 17.20
01-11-21 21.28 21.32 20.41 6,354,500 20.85 17.08
Date Open High Low Vol Cls adjCls
01-11-20 21.45 21.91 21.25 11,901,100 21.27 17.42
01-11-19 21.25 21.62 21.02 17,448,600 21.50 17.61
01-11-16 20.50 21.35 20.40 13,953,000 20.76 17.00
01-11-15 19.25 20.39 19.00 14,158,700 20.30 16.63
01-11-14 19.55 19.85 19.05 15,735,900 19.32 15.82
01-11-13 18.95 19.48 18.91 11,781,000 19.10 15.64
01-11-12 19.00 19.00 18.20 16,022,800 18.71 15.32
01-11-09 18.20 19.10 18.05 11,353,800 18.95 15.52
01-11-08 18.70 19.55 18.55 8,402,800 18.84 15.43
Date Open High Low Vol Cls adjCls
01-11-07 18.50 18.58 18.28 9,951,200 18.46 15.12
01-11-06 18.65 18.75 18.35 11,329,000 18.75 15.36
01-11-05 19.25 19.50 19.00 7,300,100 19.16 15.69
01-11-02 19.05 19.10 18.70 6,932,700 18.87 15.45
01-11-01 18.64 19.09 18.46 5,533,300 18.83 15.42
01-10-31 18.45 18.95 18.30 5,918,600 18.59 15.23
01-10-30 18.35 18.80 18.01 7,852,100 18.16 14.87
01-10-29 18.70 18.80 18.15 5,997,200 18.25 14.95
01-10-26 18.75 19.39 18.54 5,992,900 18.71 15.32
Date Open High Low Vol Cls adjCls
01-10-25 18.03 19.10 18.00 9,181,000 19.02 15.58
01-10-24 18.55 18.85 18.35 5,265,000 18.44 15.10
01-10-23 18.85 18.95 18.40 6,827,700 18.52 15.17
01-10-22 18.26 18.66 18.11 8,646,000 18.55 15.19
01-10-19 18.00 18.49 17.90 6,915,200 18.49 15.14
01-10-18 18.50 18.52 17.81 6,891,100 17.90 14.66
01-10-17 19.74 19.90 18.41 9,044,900 18.50 15.15
01-10-16 19.40 19.59 18.85 6,480,600 19.16 15.69
01-10-15 19.07 19.38 18.90 5,497,100 19.15 15.68
Date Open High Low Vol Cls adjCls
01-10-12 19.40 19.89 19.10 8,589,800 19.61 16.06
01-10-11 19.60 20.49 19.56 13,608,800 19.85 16.26
01-10-10 18.80 19.48 18.64 6,647,900 19.30 15.81
01-10-09 18.55 19.10 18.50 6,615,200 19.10 15.64
01-10-08 19.20 19.31 18.41 6,045,800 18.71 15.32
01-10-05 19.74 19.75 18.81 9,444,900 19.20 15.72
01-10-04 19.98 20.23 19.30 13,181,700 19.30 15.81
01-10-03 19.00 20.05 18.51 13,102,200 19.91 16.31
01-10-02 18.15 19.00 18.10 9,596,100 19.00 15.56
Date Open High Low Vol Cls adjCls
01-10-01 18.62 18.92 18.02 7,874,600 18.02 14.76
01-09-28 18.00 18.80 17.76 12,820,300 18.62 15.25
01-09-27 17.25 17.79 17.13 7,825,000 17.55 14.37
01-09-26 17.90 17.91 17.30 14,171,700 17.44 14.28
01-09-25 17.89 17.96 17.25 16,903,500 17.46 14.30
01-09-24 18.00 18.50 17.51 24,317,600 17.90 14.66
01-09-21 16.50 18.20 16.02 44,331,700 17.87 14.64
01-09-20 17.90 18.33 15.50 61,922,500 16.98 13.91
01-09-19 18.25 18.70 16.81 25,414,200 18.50 15.15
Date Open High Low Vol Cls adjCls
01-09-18 19.99 20.00 17.75 23,462,700 18.40 15.07
01-09-17 19.00 21.00 18.85 46,880,900 19.25 15.77
01-09-10 23.50 23.99 23.25 7,359,900 23.58 19.31
01-09-07 24.10 24.40 23.15 8,816,300 24.11 19.75
01-09-06 25.02 25.40 24.23 6,543,200 24.49 20.06
01-09-05 25.46 25.84 25.10 4,707,000 25.36 20.77
01-09-04 25.10 26.05 25.00 5,391,800 25.71 21.06
01-08-31 24.56 25.52 24.56 4,095,200 25.43 20.83
01-08-30 25.36 25.65 24.42 5,246,300 24.63 20.17
Date Open High Low Vol Cls adjCls
01-08-29 25.88 25.88 25.35 3,425,600 25.41 20.81
01-08-28 26.40 26.63 25.65 3,234,800 25.76 21.10
01-08-27 26.80 26.93 26.39 3,277,200 26.40 21.62
01-08-24 26.17 26.85 26.05 3,811,100 26.65 21.83
01-08-23 25.90 26.31 25.88 2,966,600 26.15 21.42
01-08-22 25.80 26.39 25.62 3,580,300 26.11 21.38
01-08-21 25.98 26.34 25.65 4,128,200 25.80 21.13
01-08-20 25.70 25.98 25.50 4,233,700 25.90 21.21
01-08-17 26.45 26.70 25.10 6,879,200 25.65 21.01
Date Open High Low Vol Cls adjCls
01-08-16 26.50 26.55 26.15 7,467,900 26.45 21.66
01-08-15 27.00 27.28 26.56 4,949,300 26.62 21.80
01-08-14 27.24 27.48 27.01 3,734,900 27.08 22.18
01-08-13 27.40 27.59 27.15 3,522,300 27.24 22.31
01-08-10 27.05 27.52 26.87 4,687,000 27.40 22.44
01-08-09 27.02 27.98 26.80 5,466,000 27.24 22.31
01-08-08 27.27 27.39 26.81 5,407,100 27.02 22.13
01-08-07 26.83 27.65 26.76 6,088,800 27.30 22.36
01-08-06 26.70 27.02 26.62 5,338,600 26.83 21.97
Date Open High Low Vol Cls adjCls
01-08-03 27.10 27.50 26.60 9,636,400 26.60 21.79
01-08-02 27.05 27.17 26.40 7,910,100 26.50 21.70
01-08-01 26.55 26.86 26.26 6,649,900 26.67 21.84
01-07-31 26.62 26.84 26.18 7,957,600 26.35 21.58
01-07-30 27.27 27.40 26.40 6,550,100 26.60 21.79
01-07-27 26.90 27.35 26.83 4,069,000 27.03 22.14
01-07-26 26.47 27.10 26.30 9,374,700 26.90 22.03
01-07-25 26.15 26.65 26.07 6,286,900 26.47 21.68
01-07-24 26.88 26.88 26.03 5,227,400 26.15 21.42
Date Open High Low Vol Cls adjCls
01-07-23 27.00 27.28 26.76 4,681,300 26.88 22.01
01-07-20 27.15 27.40 26.83 4,468,700 27.00 22.11
01-07-19 27.01 27.75 26.77 6,126,100 27.15 22.24
01-07-18 27.75 27.75 26.90 5,847,500 27.01 22.12
01-07-17 27.60 28.30 27.42 5,352,800 28.30 23.18
01-07-16 28.19 28.62 27.48 5,783,900 27.60 22.60
01-07-13 27.62 28.30 27.53 8,041,500 28.19 23.09
01-07-12 28.00 28.09 26.81 7,300,200 27.62 22.62
01-07-11 27.10 28.20 27.10 8,328,100 28.00 22.93
Date Open High Low Vol Cls adjCls
01-07-10 27.69 27.80 27.01 4,020,600 27.10 22.19
01-07-09 27.71 28.15 27.41 3,621,000 27.69 22.68
01-07-06 28.12 28.12 27.27 4,530,100 27.71 22.69
01-07-05 28.35 28.67 28.10 3,559,500 28.19 23.09
01-07-03 28.73 28.73 28.25 2,849,700 28.35 23.22
01-07-02 28.89 29.02 28.07 4,311,000 28.74 23.54
01-06-29 28.34 28.99 27.76 5,455,400 28.89 23.66
01-06-28 28.15 28.89 28.10 5,154,600 28.34 23.21
01-06-27 28.25 28.37 27.35 8,035,700 28.15 23.05
Date Open High Low Vol Cls adjCls
01-06-26 28.98 28.98 27.95 6,468,800 28.25 23.14
01-06-25 29.19 29.19 28.29 5,971,400 28.99 23.74
01-06-22 30.00 30.00 28.75 6,097,600 29.19 23.91
01-06-21 29.25 30.29 28.94 4,578,700 30.10 24.65
01-06-20 28.85 29.54 28.30 6,076,200 29.25 23.96
01-06-19 29.03 29.60 28.84 5,342,300 28.85 23.63
01-06-18 29.55 29.55 28.90 6,176,700 29.03 23.78
01-06-15 29.80 29.80 29.26 6,665,200 29.70 24.32
01-06-14 30.80 30.82 29.65 4,399,200 29.86 24.46
Date Open High Low Vol Cls adjCls
01-06-13 31.43 31.43 30.50 3,503,500 30.80 25.23
01-06-12 31.51 31.73 30.68 3,524,500 31.49 25.79
01-06-11 31.75 31.75 31.07 3,152,600 31.51 25.81
01-06-08 32.15 32.25 31.39 2,949,500 31.85 26.09
01-06-07 31.60 32.41 31.54 4,910,400 32.15 26.33
01-06-06 31.36 31.88 31.36 4,086,400 31.60 25.88
01-06-05 31.62 31.63 31.13 3,702,000 31.35 25.68
01-06-04 31.72 31.75 31.21 2,927,900 31.62 25.90
01-06-01 31.62 31.80 31.19 3,543,200 31.72 25.98
Date Open High Low Vol Cls adjCls
01-05-31 31.78 32.05 31.34 5,027,300 31.62 25.90
01-05-30 32.45 32.45 31.65 5,695,700 31.78 26.03
01-05-29 32.64 32.85 32.00 4,458,900 32.62 26.72
01-05-25 33.01 33.01 32.16 6,431,400 32.64 26.73
01-05-24 33.11 33.93 33.10 6,039,100 33.30 27.27
01-05-23 34.36 34.36 33.10 6,142,500 33.11 27.12
01-05-22 34.28 34.80 33.66 6,936,000 34.50 28.26
01-05-21 33.50 34.61 33.50 10,708,300 34.28 28.08
01-05-18 32.51 32.68 32.12 8,058,000 32.60 26.70
Date Open High Low Vol Cls adjCls
01-05-17 32.06 33.25 32.00 9,521,600 32.51 26.63
01-05-16 31.10 32.50 30.30 7,952,900 32.06 26.26
01-05-15 30.95 31.40 30.56 4,713,500 31.10 25.47
01-05-14 31.27 31.68 30.75 2,825,100 30.95 25.35
01-05-11 31.08 31.70 30.87 4,336,100 31.27 25.61
01-05-10 30.23 31.25 30.23 5,180,900 31.08 25.45
01-05-09 30.33 30.33 29.85 3,531,000 29.85 24.45
01-05-08 30.98 30.98 30.36 2,679,700 30.56 25.03
01-05-07 30.91 31.17 30.35 3,061,600 30.99 25.38
Date Open High Low Vol Cls adjCls
01-05-04 30.96 31.00 30.30 2,958,700 30.91 25.32
01-05-03 31.25 31.40 30.57 4,090,800 30.96 25.36
01-05-02 30.70 31.85 30.70 3,779,200 31.25 25.59
01-05-01 30.28 31.50 30.28 4,181,700 30.55 25.02
01-04-30 30.93 31.45 30.25 3,925,100 30.25 24.77
01-04-27 31.52 31.90 30.50 4,786,600 30.93 25.33
01-04-26 31.00 31.97 31.00 6,731,200 31.52 25.81
01-04-25 28.85 30.94 28.85 9,161,000 30.81 25.23
01-04-24 29.99 29.99 28.58 6,283,100 28.58 23.41
Date Open High Low Vol Cls adjCls
01-04-23 31.36 31.36 29.90 5,708,900 30.03 24.59
01-04-20 31.67 31.67 30.51 5,264,200 31.36 25.68
01-04-19 31.90 32.00 31.21 5,265,000 31.88 26.11
01-04-18 30.00 31.98 29.70 7,606,600 31.90 26.13
01-04-17 29.16 30.00 28.83 5,101,400 30.00 24.57
01-04-16 29.09 29.65 28.91 3,462,800 29.16 23.88
01-04-12 28.63 29.19 28.20 3,113,900 29.09 23.82
01-04-11 29.25 29.25 28.32 4,506,600 28.63 23.45
01-04-10 28.66 29.64 28.66 4,738,700 29.25 23.96
Date Open High Low Vol Cls adjCls
01-04-09 28.49 28.90 28.05 3,350,700 28.60 23.42
01-04-06 28.08 28.49 27.57 4,026,200 28.49 23.33
01-04-05 27.17 28.29 27.17 5,385,600 28.08 23.00
01-04-04 27.10 27.50 26.85 6,382,300 27.10 22.19
01-04-03 27.73 27.73 26.47 7,321,800 27.10 22.19
01-04-02 28.60 28.97 27.89 3,989,900 27.97 22.91
01-03-30 28.10 28.85 27.63 3,838,300 28.60 23.42
01-03-29 28.36 28.47 27.35 3,530,000 28.10 23.01
01-03-28 28.51 28.51 27.49 9,152,100 28.36 23.23
Date Open High Low Vol Cls adjCls
01-03-27 27.92 29.76 27.88 8,223,600 29.20 23.91
01-03-26 27.82 28.50 27.25 5,302,700 27.92 22.87
01-03-23 26.97 27.99 26.55 7,514,800 27.82 22.78
01-03-22 27.38 27.50 26.06 9,120,200 26.97 22.09
01-03-21 26.91 27.90 26.47 7,498,600 27.38 22.42
01-03-20 28.01 28.23 26.64 4,355,700 26.91 22.04
01-03-19 27.52 28.20 27.31 3,869,700 28.01 22.94
01-03-16 27.99 27.99 27.06 8,243,500 27.52 22.54
01-03-15 27.09 28.12 27.00 5,261,700 28.00 22.93
Date Open High Low Vol Cls adjCls
01-03-14 28.02 28.05 26.30 6,016,500 27.09 22.19
01-03-13 27.51 28.18 26.92 8,569,700 28.02 22.95
01-03-12 29.39 29.39 27.00 7,220,100 27.51 22.53
01-03-09 29.85 30.17 29.40 3,594,700 29.72 24.34
01-03-08 29.98 30.37 29.75 4,977,200 29.85 24.45
01-03-07 29.90 30.40 29.90 6,149,600 29.98 24.55
01-03-06 29.53 29.90 29.10 7,377,100 29.73 24.35
01-03-05 29.99 30.00 29.30 4,324,800 29.53 24.19
01-03-02 30.20 30.20 28.68 6,722,400 29.99 24.56
Date Open High Low Vol Cls adjCls
01-03-01 30.95 31.00 29.92 6,343,700 30.34 24.85
01-02-28 30.75 31.24 30.26 3,659,900 30.95 25.35
01-02-27 31.12 31.12 30.11 3,990,100 30.75 25.18
01-02-26 30.30 31.40 29.90 4,356,100 31.40 25.72
01-02-23 31.00 31.02 29.60 5,776,400 30.30 24.82
01-02-22 31.51 31.70 30.60 6,013,100 31.00 25.39
01-02-21 31.15 32.00 31.10 3,859,700 31.51 25.81
01-02-20 32.01 32.10 31.13 4,909,500 31.15 25.51
01-02-16 32.41 32.97 31.25 4,745,500 32.01 26.22
Date Open High Low Vol Cls adjCls
01-02-15 31.25 32.50 31.25 4,729,200 32.41 26.54
01-02-14 31.50 31.91 30.75 5,479,400 31.15 25.51
01-02-13 32.51 32.90 31.30 6,163,500 31.50 25.80
01-02-12 31.95 32.98 31.87 5,409,600 32.51 26.63
01-02-09 32.13 32.13 31.25 4,972,800 31.95 26.17
01-02-08 31.08 32.50 31.08 7,137,700 32.13 26.31
01-02-07 31.61 32.85 31.00 8,182,700 31.00 25.39
01-02-06 31.00 32.10 31.00 9,265,100 31.61 25.89
01-02-05 30.75 30.80 29.81 6,055,700 30.43 24.92
Date Open High Low Vol Cls adjCls
01-02-02 31.25 31.25 30.55 5,302,200 30.75 25.18
01-02-01 30.45 31.70 30.26 5,896,700 31.50 25.80
01-01-31 30.90 30.92 30.33 5,117,100 30.45 24.94
01-01-30 30.82 31.30 29.95 4,833,800 30.90 25.31
01-01-29 29.57 31.00 29.57 5,216,500 30.82 25.24
01-01-26 29.94 29.94 29.31 9,087,700 29.81 24.42
01-01-25 30.50 30.75 30.00 5,868,100 30.06 24.62
01-01-24 30.00 31.06 29.87 8,368,500 30.50 24.98
01-01-23 31.13 31.25 29.87 8,185,400 30.00 24.57
Date Open High Low Vol Cls adjCls
01-01-22 31.31 31.31 30.50 6,231,200 31.13 25.49
01-01-19 33.12 33.44 32.38 5,079,300 32.69 26.77
01-01-18 33.38 33.44 32.06 4,831,800 33.12 27.13
01-01-17 33.06 34.00 32.56 6,343,700 33.38 27.33
01-01-16 31.81 33.25 31.81 6,506,700 33.06 27.08
01-01-12 29.75 31.88 29.75 8,355,300 31.56 25.85
01-01-11 30.38 31.37 29.31 5,961,500 29.50 24.16
01-01-10 30.12 30.56 29.87 3,363,000 30.38 24.88
01-01-09 30.12 31.00 29.87 4,770,200 30.12 24.67
Date Open High Low Vol Cls adjCls
01-01-08 31.50 31.56 29.56 5,068,500 30.12 24.67
01-01-05 31.94 32.63 31.31 6,499,400 31.50 25.80
01-01-04 31.06 33.44 30.88 10,503,500 31.94 26.16
01-01-03 28.00 31.37 28.00 10,282,100 31.06 25.44
01-01-02 28.44 28.44 27.63 6,547,200 27.94 22.88
00-12-29 28.75 29.13 28.44 4,629,300 28.94 23.70
00-12-28 28.31 28.88 27.63 4,715,200 28.75 23.55
00-12-27 26.94 28.56 26.94 8,591,000 28.31 23.19
00-12-26 26.75 27.12 26.75 4,884,300 26.94 22.06
Date Open High Low Vol Cls adjCls
00-12-22 27.44 27.44 26.00 7,757,800 26.44 21.65
00-12-21 27.06 27.69 26.50 6,425,700 27.69 22.68
00-12-20 27.75 27.75 26.81 9,134,600 27.06 22.16
00-12-19 29.31 29.63 29.06 5,938,000 29.13 23.85
00-12-18 29.38 29.94 28.81 5,142,100 29.31 24.01
00-12-15 29.00 29.75 28.25 9,259,500 29.38 24.06
00-12-14 29.75 29.87 28.62 7,115,200 29.00 23.75
00-12-13 30.31 30.69 29.63 5,115,400 29.75 24.37
00-12-12 30.38 30.56 29.75 5,853,500 30.31 24.83
Date Open High Low Vol Cls adjCls
00-12-11 30.94 31.06 30.25 3,239,300 30.38 24.88
00-12-08 30.63 31.31 30.44 2,897,200 30.94 25.34
00-12-07 31.44 31.44 30.06 4,135,300 30.63 25.08
00-12-06 31.13 32.00 31.13 5,315,000 31.44 25.75
00-12-05 29.44 31.13 29.06 5,059,100 30.69 24.96
00-12-04 29.87 29.87 29.19 4,153,200 29.44 23.94
00-12-01 29.13 30.75 29.13 5,581,700 30.00 24.40
00-11-30 28.81 29.19 27.88 5,965,300 28.94 23.54
00-11-29 29.87 29.87 28.37 5,102,000 28.81 23.44
Date Open High Low Vol Cls adjCls
00-11-28 29.94 30.44 29.56 4,969,600 29.87 24.30
00-11-27 29.75 30.56 29.63 4,939,000 29.94 24.35
00-11-24 29.06 29.94 28.56 3,158,100 29.75 24.20
00-11-22 29.31 29.31 28.50 4,975,300 29.06 23.64
00-11-21 29.50 29.50 28.56 5,936,700 29.38 23.89
00-11-20 30.19 30.50 29.56 4,917,100 29.87 24.30
00-11-17 30.88 31.19 29.69 6,242,200 30.19 24.55
00-11-16 31.81 32.13 30.38 4,127,100 30.88 25.11
00-11-15 31.13 32.50 31.13 6,093,000 31.81 25.88
Date Open High Low Vol Cls adjCls
00-11-14 30.63 31.75 30.63 7,009,100 30.94 25.16
00-11-13 31.31 31.31 30.00 11,861,200 30.44 24.76
00-11-10 31.19 32.19 31.19 13,465,800 31.69 25.77
00-11-09 33.50 33.50 30.81 25,803,200 31.13 25.32
00-11-08 37.13 38.00 36.81 3,871,200 36.88 29.99
00-11-07 37.19 37.19 36.50 2,617,700 37.13 30.20
00-11-06 38.06 38.13 37.00 2,930,300 37.31 30.35
00-11-03 37.31 38.25 37.00 4,423,800 38.06 30.96
00-11-02 36.63 37.62 36.63 4,407,700 37.31 30.35
Date Open High Low Vol Cls adjCls
00-11-01 35.81 37.00 34.81 5,137,500 36.63 29.79
00-10-31 34.88 35.87 34.06 5,290,400 35.81 29.13
00-10-30 34.31 36.31 33.81 4,316,900 34.88 28.37
00-10-27 34.81 34.81 33.88 4,568,000 34.31 27.91
00-10-26 34.81 35.50 34.56 5,495,100 35.13 28.57
00-10-25 35.69 35.69 34.31 3,746,400 34.81 28.32
00-10-24 36.19 36.81 35.56 4,141,300 36.19 29.43
00-10-23 36.38 36.69 35.75 3,606,800 36.19 29.43
00-10-20 34.94 37.19 34.31 6,060,600 36.38 29.59
Date Open High Low Vol Cls adjCls
00-10-19 35.50 36.00 34.44 5,557,300 34.94 28.42
00-10-18 35.44 35.94 33.50 9,476,400 35.50 28.88
00-10-17 37.88 37.88 34.25 8,390,500 35.44 28.82
00-10-16 39.12 39.12 37.50 5,117,700 38.25 31.11
00-10-13 39.00 40.06 38.06 5,814,300 39.75 32.33
00-10-12 40.25 40.25 38.75 5,240,500 39.00 31.72
00-10-11 41.38 41.56 40.06 5,268,000 40.31 32.79
00-10-10 41.13 41.94 41.13 4,951,000 41.38 33.65
00-10-09 40.69 41.06 40.56 3,033,600 40.94 33.30
Date Open High Low Vol Cls adjCls
00-10-06 41.25 41.31 39.88 4,214,400 40.69 33.10
00-10-05 40.00 41.50 40.00 5,606,000 41.25 33.55
00-10-04 39.63 40.19 39.63 4,144,900 39.88 32.43
00-10-03 39.50 40.13 39.25 4,725,000 39.31 31.98
00-10-02 38.50 39.88 38.50 3,631,000 39.50 32.13
00-09-29 38.81 39.19 37.94 4,847,500 38.25 31.11
00-09-28 37.75 39.44 37.75 4,138,800 38.81 31.57
00-09-27 37.69 38.38 37.50 2,634,700 37.56 30.55
00-09-26 37.56 38.19 37.50 3,173,400 37.69 30.65
Date Open High Low Vol Cls adjCls
00-09-25 37.44 38.13 37.31 2,628,200 37.56 30.55
00-09-22 37.13 37.81 36.81 3,800,000 37.44 30.45
00-09-21 37.19 37.75 37.00 3,112,400 37.13 30.20
00-09-20 38.31 38.44 37.00 4,412,400 37.19 30.25
00-09-19 38.44 38.50 37.50 3,024,500 38.31 31.16
00-09-18 39.06 39.06 38.00 2,674,400 38.44 31.27
00-09-15 39.38 39.81 38.81 5,009,500 39.19 31.88
00-09-14 39.44 39.44 38.50 3,106,100 39.38 32.03
00-09-13 38.81 40.00 38.81 3,565,600 40.00 32.54
Date Open High Low Vol Cls adjCls
00-09-12 39.75 39.75 38.56 3,296,000 38.63 31.42
00-09-11 40.19 40.19 39.19 2,501,800 39.94 32.49
00-09-08 40.69 40.69 39.69 3,329,400 40.25 32.74
00-09-07 40.00 41.50 39.63 4,185,000 41.50 33.76
00-09-06 38.81 40.00 38.81 4,413,800 40.00 32.54
00-09-05 39.00 39.44 38.56 3,263,200 38.63 31.42
00-09-01 38.95 39.38 38.13 1,997,800 39.00 31.72
00-08-31 38.38 39.81 38.31 4,499,700 38.95 31.68
00-08-30 38.44 38.87 38.13 3,231,600 38.38 31.21
Date Open High Low Vol Cls adjCls
00-08-29 38.06 38.50 37.62 3,610,500 38.44 31.27
00-08-28 38.13 38.44 37.75 3,044,200 38.06 30.96
00-08-25 38.00 38.38 38.00 2,228,200 38.13 31.01
00-08-24 37.62 38.38 37.62 5,506,100 37.88 30.81
00-08-23 37.94 38.38 37.44 3,305,700 37.44 30.45
00-08-22 38.44 38.44 37.69 3,706,300 37.94 30.86
00-08-21 39.12 39.25 38.13 3,069,900 38.44 31.27
00-08-18 40.00 40.00 38.75 4,546,300 39.12 31.82
00-08-17 39.88 40.19 39.31 2,357,900 40.19 32.69
Date Open High Low Vol Cls adjCls
00-08-16 40.37 40.37 39.25 2,646,700 39.88 32.43
00-08-15 40.94 41.13 40.00 2,918,000 40.50 32.94
00-08-14 40.62 41.00 40.37 2,839,000 40.94 33.30
00-08-11 40.50 41.38 40.37 4,938,100 40.62 33.04
00-08-10 40.69 40.75 39.56 3,670,500 40.50 32.94
00-08-09 41.38 41.75 40.31 3,654,900 40.69 33.10
00-08-08 41.38 42.12 41.38 5,026,700 41.38 33.65
00-08-07 42.00 42.00 40.56 6,139,500 41.06 33.40
00-08-04 42.50 42.81 40.94 14,963,400 42.44 34.52
Date Open High Low Vol Cls adjCls
00-08-03 40.13 43.00 39.44 4,453,000 42.50 34.57
00-08-02 39.56 40.19 39.56 4,613,400 40.13 32.64
00-08-01 39.00 40.31 39.00 8,354,900 39.50 32.13
00-07-31 38.00 38.75 38.00 4,193,500 38.56 31.37
00-07-28 38.00 38.19 37.19 2,514,000 37.88 30.81
00-07-27 38.06 38.50 37.56 2,734,800 38.00 30.91
00-07-26 37.50 38.25 37.06 4,710,400 38.06 30.96
00-07-25 36.63 37.62 36.31 3,742,500 37.50 30.50
00-07-24 37.25 37.25 36.56 2,981,500 36.63 29.79
Date Open High Low Vol Cls adjCls
00-07-21 38.63 38.69 37.19 3,784,500 37.44 30.45
00-07-20 37.50 39.31 37.50 5,474,500 38.63 31.42
00-07-19 36.44 37.56 36.44 5,999,500 37.00 30.10
00-07-18 36.19 36.19 35.38 4,698,800 35.75 29.08
00-07-17 37.44 37.44 36.12 4,455,300 36.56 29.74
00-07-14 37.13 37.50 36.25 4,111,700 37.44 30.45
00-07-13 36.25 37.69 36.25 5,092,800 37.13 30.20
00-07-12 36.06 38.13 36.06 4,154,500 36.06 29.33
00-07-11 37.75 37.75 36.00 3,836,100 36.00 29.28
Date Open High Low Vol Cls adjCls
00-07-10 38.00 38.44 37.44 4,126,400 37.81 30.76
00-07-07 37.50 38.13 36.50 9,326,800 38.00 30.91
00-07-06 38.06 39.19 37.44 3,874,200 37.50 30.50
00-07-05 38.56 38.87 37.88 4,212,600 38.06 30.96
00-07-03 38.69 38.69 38.00 2,324,200 38.56 31.37
00-06-30 39.44 39.44 37.75 6,612,500 38.81 31.57
00-06-29 39.16 40.13 38.06 4,803,200 39.50 32.13
00-06-28 40.00 40.19 38.63 3,166,300 39.16 31.85
00-06-27 40.50 40.50 39.56 3,377,800 40.00 32.54
Date Open High Low Vol Cls adjCls
00-06-26 39.63 40.50 39.56 3,823,100 40.50 32.94
00-06-23 41.31 41.31 39.38 5,520,800 39.63 32.23
00-06-22 41.75 41.81 41.06 2,865,200 41.50 33.76
00-06-21 41.75 42.06 41.50 2,933,100 41.75 33.96
00-06-20 41.94 42.06 41.56 3,296,900 41.75 33.96
00-06-19 41.19 42.00 41.13 2,712,800 41.94 34.11
00-06-16 42.00 42.25 41.06 4,975,000 41.19 33.50
00-06-15 40.88 42.00 40.88 4,223,500 42.00 34.16
00-06-14 40.44 41.06 40.44 2,942,000 40.75 33.15
Date Open High Low Vol Cls adjCls
00-06-13 40.72 41.50 40.19 5,001,900 40.19 32.69
00-06-12 41.56 41.69 40.37 3,475,500 40.72 33.12
00-06-09 40.50 42.00 40.50 4,018,700 41.56 33.81
00-06-08 40.19 41.13 40.13 3,074,300 40.44 32.89
00-06-07 40.88 40.94 40.13 3,374,600 40.19 32.69
00-06-06 40.62 41.56 40.44 3,843,100 40.88 33.25
00-06-05 40.44 41.00 40.00 4,220,200 40.62 33.04
00-06-02 41.75 42.00 40.25 5,838,700 40.44 32.89
00-06-01 42.19 42.56 41.13 3,899,700 41.75 33.96
Date Open High Low Vol Cls adjCls
00-05-31 41.87 42.44 41.63 5,182,500 42.19 34.32
00-05-30 40.62 42.00 40.62 7,349,000 41.87 34.06
00-05-26 39.81 40.19 39.25 3,369,200 39.88 32.43
00-05-25 39.31 40.44 39.06 3,920,200 39.81 32.38
00-05-24 40.06 40.81 38.19 4,407,200 39.31 31.98
00-05-23 40.69 40.69 39.75 4,225,700 40.06 32.59
00-05-22 41.06 41.50 40.00 4,201,800 40.88 33.25
00-05-19 41.19 41.25 39.75 4,462,700 41.06 33.40
00-05-18 42.25 42.81 41.00 4,394,900 41.19 33.50
Date Open High Low Vol Cls adjCls
00-05-17 42.19 42.88 42.06 4,091,000 42.25 34.37
00-05-16 41.25 42.63 41.25 5,940,600 42.19 34.32
00-05-15 40.81 41.13 40.19 3,893,200 40.81 33.20
00-05-12 41.13 41.38 40.06 3,105,500 40.81 33.20
00-05-11 41.06 41.38 40.56 3,335,500 41.13 33.45
00-05-10 40.75 41.75 40.50 6,371,800 41.06 33.40
00-05-09 40.56 41.63 39.75 3,408,100 40.75 33.15
00-05-08 39.56 41.13 39.56 3,583,300 40.56 32.99
00-05-05 39.69 40.44 39.25 3,472,400 39.56 32.18
Date Open High Low Vol Cls adjCls
00-05-04 41.25 41.94 39.38 7,129,600 39.69 32.28
00-05-03 42.00 42.00 39.63 6,515,700 41.25 33.55
00-05-02 42.00 43.06 40.31 9,299,400 43.00 34.98
00-05-01 43.62 43.88 42.00 8,921,900 42.00 34.16
00-04-28 42.25 43.62 42.25 11,734,900 43.62 35.48
00-04-27 42.25 42.25 40.88 4,676,200 41.63 33.86
00-04-26 40.75 42.50 40.75 6,004,500 42.38 34.47
00-04-25 40.25 40.56 39.69 3,750,500 40.50 32.94
00-04-24 41.44 41.44 40.13 3,845,300 40.25 32.74
Date Open High Low Vol Cls adjCls
00-04-20 40.94 42.50 40.81 5,440,500 42.25 34.37
00-04-19 40.00 41.50 40.00 8,581,800 40.94 33.30
00-04-18 38.75 39.75 38.00 4,276,800 39.50 32.13
00-04-17 38.75 38.75 37.06 6,539,200 38.75 31.52
00-04-14 39.25 39.50 37.69 8,250,800 38.87 31.62
00-04-13 40.06 40.75 39.25 5,080,000 39.25 31.93
00-04-12 42.50 43.62 40.00 8,416,900 40.06 32.59
00-04-11 41.75 42.50 41.75 6,925,500 42.50 34.57
00-04-10 41.00 41.38 40.25 3,666,700 41.31 33.60
Date Open High Low Vol Cls adjCls
00-04-07 40.50 41.38 40.50 3,299,000 41.00 33.35
00-04-06 40.00 41.25 40.00 3,616,600 40.44 32.89
00-04-05 40.75 40.75 39.25 5,141,700 40.00 32.54
00-04-04 41.81 41.94 38.38 7,052,100 41.13 33.45
00-04-03 41.25 41.87 41.06 4,872,100 41.81 34.01
00-03-31 40.25 41.50 40.25 5,359,900 41.25 33.55
00-03-30 40.81 41.00 39.75 5,420,300 40.25 32.74
00-03-29 40.94 41.19 40.25 5,164,000 40.81 33.20
00-03-28 41.75 42.50 40.62 7,594,900 40.94 33.30
Date Open High Low Vol Cls adjCls
00-03-27 41.44 42.19 40.00 5,799,400 41.75 33.96
00-03-24 41.56 41.75 41.06 6,632,400 41.44 33.71
00-03-23 40.50 41.94 39.81 8,166,300 41.56 33.81
00-03-22 39.75 41.44 39.75 13,730,100 40.50 32.94
00-03-21 39.44 40.06 38.63 13,366,200 39.19 31.88
00-03-20 37.69 39.50 37.69 16,990,800 39.44 32.08
00-03-17 35.31 36.94 34.56 8,756,300 36.81 29.94
00-03-16 34.81 35.50 33.75 8,337,700 35.31 28.72
00-03-15 34.13 34.94 33.63 6,645,000 34.81 28.32
Date Open High Low Vol Cls adjCls
00-03-14 34.75 34.75 33.81 5,591,200 34.13 27.76
00-03-13 35.13 35.50 33.00 5,249,000 34.94 28.42
00-03-10 35.75 35.75 34.69 7,064,100 35.13 28.57
00-03-09 34.94 36.25 34.62 5,624,700 36.25 29.49
00-03-08 35.94 35.94 34.88 6,296,500 34.94 28.42
00-03-07 36.00 36.38 35.44 7,590,400 36.00 29.28
00-03-06 36.50 36.75 35.56 7,343,200 36.00 29.28
00-03-03 34.88 36.50 34.88 14,564,200 36.50 29.69
00-03-02 34.62 34.62 33.81 6,590,200 34.50 28.06
Date Open High Low Vol Cls adjCls
00-03-01 34.00 34.75 33.19 7,252,600 34.69 28.21
00-02-29 32.75 34.00 32.25 5,508,100 34.00 27.66
00-02-28 32.00 32.94 32.00 7,946,100 32.75 26.64
00-02-25 33.06 33.06 31.00 8,443,200 31.00 25.22
00-02-24 34.06 34.06 32.44 8,341,200 33.19 26.99
00-02-23 33.38 34.62 32.63 8,374,300 34.13 27.76
00-02-22 35.44 35.44 32.63 12,748,100 33.38 27.15
00-02-18 36.38 36.38 35.31 6,495,800 35.50 28.88
00-02-17 36.88 36.88 35.69 4,757,700 36.50 29.69
Date Open High Low Vol Cls adjCls
00-02-16 36.88 37.25 36.56 4,476,600 36.94 30.04
00-02-15 37.00 37.19 35.38 7,084,900 36.88 29.99
00-02-14 37.37 37.37 36.63 5,203,200 37.00 30.10
00-02-11 36.94 38.63 36.81 7,249,200 37.88 30.81
00-02-10 37.69 37.88 36.88 5,677,600 36.94 30.04
00-02-09 37.56 39.00 37.13 6,160,200 37.69 30.65
00-02-08 37.94 37.94 37.00 5,782,000 37.56 30.55
00-02-07 38.13 38.44 37.56 6,155,400 38.00 30.91
00-02-04 37.88 38.25 37.00 6,274,900 38.13 31.01
Date Open High Low Vol Cls adjCls
00-02-03 37.56 38.50 37.56 10,911,500 37.88 30.81
00-02-02 36.00 38.00 35.81 9,414,200 37.25 30.30
00-02-01 36.31 36.44 35.94 7,239,400 36.00 29.28
00-01-31 36.44 36.44 35.81 7,911,500 36.31 29.54
00-01-28 37.13 37.50 36.44 7,503,200 36.75 29.89
00-01-27 36.63 37.62 36.63 9,821,500 37.13 30.20
00-01-26 37.44 37.44 36.38 10,403,900 36.63 29.79
00-01-25 36.50 38.00 36.50 29,920,500 37.50 30.50
00-01-24 32.75 34.00 32.38 8,345,600 33.31 27.10
Date Open High Low Vol Cls adjCls
00-01-21 33.63 33.63 32.69 8,286,700 32.75 26.64
00-01-20 34.75 35.44 33.44 7,214,300 33.63 27.35
00-01-19 34.50 34.94 34.06 6,553,300 34.75 28.27
00-01-18 33.56 34.81 33.06 8,104,200 34.50 28.06
00-01-14 34.81 35.00 33.44 8,154,000 33.56 27.30
00-01-13 33.81 35.00 33.81 8,735,100 34.81 28.32
00-01-12 35.94 35.94 33.31 13,105,000 33.69 27.40
00-01-11 35.87 36.75 35.25 20,141,000 36.25 29.49
00-01-10 34.00 35.94 34.00 33,976,400 35.87 29.18
Date Open High Low Vol Cls adjCls
00-01-07 31.62 32.13 30.81 6,775,600 31.13 25.32
00-01-06 32.94 33.12 31.62 7,905,600 31.62 25.72
00-01-05 31.62 33.12 31.62 19,829,900 32.94 26.79
00-01-04 30.00 31.88 30.00 16,056,100 31.62 25.72
00-01-03 29.25 29.94 28.75 8,404,800 29.87 24.30
99-12-31 29.13 29.38 28.81 2,946,900 29.25 23.79
99-12-30 28.81 29.38 28.81 4,360,900 29.13 23.69
99-12-29 29.00 29.25 28.56 4,098,400 28.62 23.28
99-12-28 29.31 29.75 28.81 4,180,600 29.00 23.59
Date Open High Low Vol Cls adjCls
99-12-27 29.13 30.00 29.13 8,227,900 29.31 23.84
99-12-23 29.00 29.38 28.88 4,760,200 29.13 23.69
99-12-22 28.44 29.06 28.13 5,294,900 29.00 23.59
99-12-21 28.37 29.19 28.37 7,119,600 28.44 23.13
99-12-20 28.25 28.75 27.88 6,948,200 28.14 22.89
99-12-17 28.00 28.37 27.75 11,931,400 28.25 22.98
99-12-16 28.31 28.31 27.81 6,311,300 28.00 22.78
99-12-15 28.50 29.38 27.88 10,543,700 28.88 23.49
99-12-14 27.63 28.75 27.31 8,453,100 28.50 23.18
Date Open High Low Vol Cls adjCls
99-12-13 27.88 27.88 27.38 8,867,200 27.63 22.47
99-12-10 27.75 28.44 27.75 11,107,300 28.05 22.81
99-12-09 27.31 27.94 27.31 11,966,800 27.63 22.47
99-12-08 27.50 28.00 27.12 9,954,400 27.25 22.17
99-12-07 27.81 28.06 27.44 8,214,000 27.50 22.37
99-12-06 28.25 28.25 27.69 5,916,300 27.81 22.62
99-12-03 27.86 28.94 27.75 10,163,400 28.25 22.98
99-12-02 28.00 28.13 27.50 8,515,700 27.86 22.66
99-12-01 27.88 28.19 27.56 7,080,900 28.00 22.78
Date Open High Low Vol Cls adjCls
99-11-30 28.44 28.94 27.69 8,684,600 27.88 22.67
99-11-29 27.88 28.94 27.88 9,894,400 28.44 23.13
99-11-26 28.25 28.69 27.25 4,464,200 27.56 22.42
99-11-24 27.19 28.69 27.19 10,519,600 28.25 22.98
99-11-23 27.25 27.31 26.69 7,789,100 27.00 21.96
99-11-22 26.75 27.25 26.50 6,706,000 27.25 22.17
99-11-19 27.12 27.19 26.63 6,558,400 26.75 21.76
99-11-18 26.00 27.19 26.00 11,389,200 27.12 22.06
99-11-17 26.13 26.38 25.50 10,157,000 26.00 21.15
Date Open High Low Vol Cls adjCls
99-11-16 25.88 26.25 25.81 11,693,400 26.13 21.25
99-11-15 25.50 26.63 25.50 15,236,800 25.88 21.05
99-11-12 24.31 26.06 24.06 10,986,100 25.06 20.39
99-11-11 23.87 24.38 23.44 9,720,900 24.31 19.60
99-11-10 23.63 24.19 23.50 11,321,600 23.87 19.25
99-11-09 23.50 24.12 23.50 14,069,200 23.63 19.05
99-11-08 24.25 24.25 23.38 14,218,600 23.50 18.95
99-11-05 25.50 25.50 24.06 26,165,000 24.31 19.60
99-11-04 26.87 29.00 26.00 13,492,400 26.50 21.37
Date Open High Low Vol Cls adjCls
99-11-03 26.69 27.38 26.69 8,196,800 26.87 21.67
99-11-02 25.69 26.44 25.50 6,240,800 26.44 21.32
99-11-01 26.06 26.06 24.94 7,585,800 25.69 20.71
99-10-29 26.25 27.88 26.25 7,239,400 26.50 21.37
99-10-28 25.50 26.31 25.37 7,710,400 26.25 21.17
99-10-27 25.25 25.56 25.00 5,155,200 25.50 20.56
99-10-26 25.62 26.44 25.25 6,696,800 25.25 20.36
99-10-25 25.75 25.75 25.31 4,377,100 25.62 20.66
99-10-22 24.63 26.06 24.38 7,138,400 26.06 21.02
Date Open High Low Vol Cls adjCls
99-10-21 24.81 24.81 24.38 5,363,600 24.63 19.86
99-10-20 24.38 25.06 24.38 6,253,200 24.88 20.06
99-10-19 23.87 24.75 23.87 6,527,900 24.00 19.35
99-10-18 24.12 24.25 23.38 6,140,300 23.63 19.05
99-10-15 24.94 25.00 24.06 5,445,300 24.12 19.45
99-10-14 24.63 25.06 24.12 6,045,300 24.94 20.11
99-10-13 25.00 25.06 24.44 5,528,400 24.63 19.86
99-10-12 25.25 25.31 25.00 4,594,500 25.00 20.16
99-10-11 25.31 25.69 25.13 5,028,600 25.25 20.36
Date Open High Low Vol Cls adjCls
99-10-08 25.62 25.62 25.19 4,947,200 25.31 20.41
99-10-07 25.62 26.13 25.50 6,317,300 25.62 20.66
99-10-06 25.06 25.88 25.06 5,544,800 25.62 20.62
99-10-05 25.62 26.00 24.88 6,881,400 24.94 20.07
99-10-04 25.37 25.69 25.25 3,827,100 25.62 20.62
99-10-01 25.62 25.62 25.13 6,439,900 25.37 20.42
99-09-30 26.19 26.19 25.13 9,116,300 26.00 20.92
99-09-29 26.44 26.63 25.94 5,412,300 26.19 21.07
99-09-28 26.13 27.25 26.06 7,634,700 26.44 21.27
Date Open High Low Vol Cls adjCls
99-09-27 26.31 26.44 26.00 5,173,200 26.13 21.02
99-09-24 26.63 26.69 26.00 4,151,100 26.31 21.17
99-09-23 27.38 27.56 26.63 5,828,500 26.63 21.43
99-09-22 27.69 27.88 27.38 4,024,100 27.38 22.03
99-09-21 28.19 28.31 27.56 4,853,100 27.69 22.28
99-09-20 28.25 28.50 28.13 2,908,400 28.19 22.68
99-09-17 27.69 28.37 27.69 4,872,000 28.25 22.73
99-09-16 27.50 27.88 27.38 3,154,900 27.50 22.13
99-09-15 27.94 28.19 27.50 3,826,000 27.50 22.13
Date Open High Low Vol Cls adjCls
99-09-14 27.94 27.94 27.63 4,421,600 27.94 22.48
99-09-13 27.88 28.19 27.63 4,151,500 28.06 22.58
99-09-10 28.62 28.62 27.81 4,538,000 27.88 22.43
99-09-09 29.06 29.44 28.50 4,405,000 28.75 23.14
99-09-08 28.69 29.63 28.50 6,248,700 29.06 23.39
99-09-07 27.94 28.88 27.75 5,804,800 28.69 23.08
99-09-03 27.75 28.25 27.69 3,628,500 27.94 22.48
99-09-02 27.81 27.81 27.31 3,194,800 27.75 22.33
99-09-01 27.75 28.06 27.19 4,682,600 28.06 22.58
Date Open High Low Vol Cls adjCls
99-08-31 28.50 28.50 27.50 5,143,300 27.75 22.33
99-08-30 29.13 29.31 28.37 3,992,100 28.50 22.93
99-08-27 29.50 29.63 28.94 4,029,800 29.13 23.44
99-08-26 29.87 29.94 29.31 4,938,800 29.50 23.74
99-08-25 29.81 30.00 29.19 5,392,500 29.87 24.04
99-08-24 30.00 30.12 29.69 6,312,300 29.81 23.99
99-08-23 29.87 30.19 29.63 6,508,800 30.00 24.14
99-08-20 29.50 30.00 29.50 10,079,700 29.87 24.04
99-08-19 29.19 29.38 28.81 10,027,200 29.38 23.64
Date Open High Low Vol Cls adjCls
99-08-18 28.50 29.31 28.50 11,620,000 29.19 23.49
99-08-17 28.06 28.50 28.06 10,975,500 28.50 22.93
99-08-16 27.56 28.00 27.56 6,132,200 27.94 22.48
99-08-13 26.63 27.25 26.63 5,959,200 27.19 21.88
99-08-12 25.88 26.38 25.88 5,060,500 26.13 21.02
99-08-11 25.69 26.13 25.69 4,510,300 25.88 20.82
99-08-10 25.75 26.13 25.25 4,685,000 25.62 20.62
99-08-09 25.50 26.13 25.19 4,908,500 25.75 20.72
99-08-06 25.88 26.19 25.50 4,980,500 25.50 20.52
Date Open High Low Vol Cls adjCls
99-08-05 26.00 26.50 25.81 6,488,500 25.88 20.82
99-08-04 26.81 26.94 26.00 6,699,900 26.00 20.92
99-08-03 27.19 27.44 26.44 7,460,700 26.81 21.58
99-08-02 27.56 27.88 27.19 3,527,900 27.19 21.88
99-07-30 27.75 28.06 27.38 4,536,700 27.56 22.18
99-07-29 28.37 28.37 27.63 4,806,400 27.75 22.33
99-07-28 28.31 28.75 28.31 7,864,000 28.37 22.83
99-07-27 27.69 28.31 27.69 11,464,000 28.25 22.73
99-07-26 26.94 27.56 26.94 11,983,000 27.50 22.13
Date Open High Low Vol Cls adjCls
99-07-23 27.00 27.12 26.69 6,093,400 26.81 21.58
99-07-22 27.19 27.50 26.81 8,842,000 27.00 21.73
99-07-21 27.38 27.81 27.00 9,749,600 27.19 21.88
99-07-20 27.81 27.81 27.38 7,148,200 27.38 22.03
99-07-19 28.00 28.19 27.56 7,573,500 27.81 22.38
99-07-16 28.13 28.31 27.63 8,369,600 28.00 22.53
99-07-15 27.63 28.31 27.63 8,832,100 28.13 22.63
99-07-14 27.56 28.06 27.44 10,214,900 27.50 22.13
99-07-13 27.81 28.06 27.31 10,639,100 27.56 22.18
Date Open High Low Vol Cls adjCls
99-07-12 27.69 28.37 27.69 15,567,300 27.81 22.38
99-07-09 27.81 27.88 27.31 11,075,300 27.63 22.23
99-07-08 28.06 28.06 27.69 10,492,200 27.81 22.38
99-07-07 27.94 28.75 27.94 11,955,900 28.06 22.58
99-07-06 28.31 28.31 27.81 10,933,600 27.94 22.48
99-07-02 28.88 28.88 28.13 11,736,800 28.31 22.78
99-07-01 29.94 29.94 28.94 13,135,300 29.00 23.34
99-06-30 30.12 30.88 29.13 9,641,900 30.81 24.79
99-06-29 29.31 30.12 29.19 5,078,800 30.12 24.24
Date Open High Low Vol Cls adjCls
99-06-28 29.69 29.81 29.25 3,449,900 29.31 23.59
99-06-25 29.56 29.94 29.56 4,085,200 29.69 23.89
99-06-24 29.56 30.06 29.44 4,063,800 29.56 23.79
99-06-23 30.12 30.12 29.38 4,627,400 29.56 23.79
99-06-22 30.69 30.69 29.94 4,098,900 30.12 24.24
99-06-21 30.56 30.94 30.56 5,693,100 30.75 24.74
99-06-18 30.00 30.63 30.00 7,238,500 30.50 24.54
99-06-17 29.38 30.38 29.25 4,831,300 30.00 24.14
99-06-16 29.25 29.69 29.25 3,937,500 29.38 23.64
Date Open High Low Vol Cls adjCls
99-06-15 29.00 29.69 29.00 4,023,000 29.25 23.54
99-06-14 28.88 29.19 28.62 3,639,500 29.00 23.34
99-06-11 29.38 29.69 28.56 5,664,600 28.88 23.24
99-06-10 29.44 29.63 29.13 4,226,500 29.38 23.64
99-06-09 29.63 29.87 29.19 4,196,500 29.44 23.69
99-06-08 30.75 30.75 29.19 8,166,100 29.63 23.84
99-06-07 30.63 31.25 30.31 5,604,500 30.88 24.85
99-06-04 29.00 30.88 29.00 11,037,800 30.63 24.64
99-06-03 29.13 29.69 28.75 5,971,400 29.00 23.34
Date Open High Low Vol Cls adjCls
99-06-02 28.81 29.25 28.69 4,258,100 29.13 23.44
99-06-01 29.13 29.25 28.62 4,341,400 28.81 23.19
99-05-28 29.63 29.63 28.94 5,255,200 29.13 23.44
99-05-27 29.87 29.87 29.50 4,588,500 29.63 23.84
99-05-26 29.87 30.44 29.75 6,230,400 30.00 24.14
99-05-25 29.87 30.44 29.75 7,105,800 29.87 24.04
99-05-24 29.56 30.06 29.56 5,755,400 29.87 24.04
99-05-21 29.81 29.94 29.31 4,758,400 29.50 23.74
99-05-20 29.94 30.06 29.63 5,402,500 29.81 23.99
Date Open High Low Vol Cls adjCls
99-05-19 29.56 30.19 29.38 9,024,200 29.94 24.09
99-05-18 29.00 29.69 28.81 8,900,400 29.56 23.79
99-05-17 29.38 29.38 28.88 6,413,400 29.00 23.34
99-05-14 29.38 29.56 28.94 7,845,700 29.38 23.64
99-05-13 29.25 29.87 29.25 8,130,900 29.38 23.64
99-05-12 29.44 29.63 28.50 9,731,600 29.19 23.49
99-05-11 29.75 29.87 29.13 10,839,200 29.44 23.69
99-05-10 30.00 30.56 29.69 7,528,300 29.75 23.94
99-05-07 29.87 30.50 29.87 5,130,400 30.00 24.14
Date Open High Low Vol Cls adjCls
99-05-06 30.06 30.63 29.56 7,869,900 29.87 24.04
99-05-05 30.38 30.38 29.56 9,726,100 30.06 24.19
99-05-04 31.13 31.13 30.12 6,050,700 30.75 24.74
99-05-03 31.62 31.62 30.69 6,438,100 31.25 25.15
99-04-30 30.38 31.75 30.12 7,897,700 31.75 25.55
99-04-29 32.06 32.06 30.19 10,041,400 30.38 24.44
99-04-28 32.50 32.50 31.19 11,752,200 32.50 26.15
99-04-27 34.31 34.31 32.44 11,121,200 32.50 26.15
99-04-26 34.56 35.25 34.56 5,940,200 35.00 28.16
Date Open High Low Vol Cls adjCls
99-04-23 33.44 35.00 32.56 5,988,400 34.50 27.76
99-04-22 33.44 33.75 32.94 4,404,400 33.44 26.91
99-04-21 33.06 33.50 32.13 5,262,300 33.44 26.91
99-04-20 32.44 33.12 32.25 4,417,100 33.06 26.61
99-04-19 33.38 33.88 32.06 6,370,900 32.44 26.10
99-04-16 34.06 34.25 33.25 4,387,400 33.38 26.86
99-04-15 35.00 35.25 33.63 4,857,700 34.06 27.41
99-04-14 34.75 35.44 33.75 7,044,000 35.00 28.16
99-04-13 35.44 35.94 34.37 6,488,300 34.75 27.96
Date Open High Low Vol Cls adjCls
99-04-12 34.75 36.00 34.75 9,852,100 35.44 28.52
99-04-09 34.06 34.81 33.81 7,634,500 34.50 27.76
99-04-08 33.00 34.06 33.00 13,025,800 34.06 27.41
99-04-07 30.63 33.44 30.50 12,212,400 32.87 26.45
99-04-06 31.50 31.75 30.56 7,777,800 30.63 24.64
99-04-05 31.50 32.25 31.37 5,979,700 31.50 25.35
99-04-01 31.13 31.81 31.00 5,880,700 31.50 25.35
99-03-31 32.81 33.06 31.06 10,717,100 31.13 25.05
99-03-30 33.06 33.06 32.31 6,015,400 32.81 26.40
Date Open High Low Vol Cls adjCls
99-03-29 32.94 33.19 32.75 6,408,900 33.06 26.61
99-03-26 33.38 33.38 32.75 5,630,500 32.94 26.50
99-03-25 33.19 33.63 32.87 8,047,100 33.38 26.86
99-03-24 33.19 33.25 32.63 6,109,700 33.19 26.71
99-03-23 34.19 34.19 32.81 9,928,700 33.19 26.71
99-03-22 35.00 35.00 34.25 4,400,100 34.37 27.66
99-03-19 35.44 35.81 34.88 5,642,900 35.06 28.21
99-03-18 34.69 35.69 34.69 5,384,600 35.44 28.52
99-03-17 35.06 35.56 34.50 4,276,700 34.50 27.76
Date Open High Low Vol Cls adjCls
99-03-16 35.87 36.44 35.06 4,257,700 35.06 28.21
99-03-15 36.06 36.56 35.13 5,640,400 35.87 28.87
99-03-12 35.63 36.44 35.63 8,857,200 36.06 29.02
99-03-11 34.50 34.94 34.13 5,430,400 34.69 27.91
99-03-10 34.69 35.06 34.37 5,654,300 34.50 27.76
99-03-09 35.81 35.81 34.31 8,412,500 34.69 27.91
99-03-08 35.94 36.69 35.94 6,136,200 36.44 29.32
99-03-05 35.56 36.00 35.56 5,304,700 35.81 28.82
99-03-04 34.56 35.31 34.56 5,184,500 35.19 28.32
Date Open High Low Vol Cls adjCls
99-03-03 34.37 35.13 34.37 5,006,700 34.50 27.76
99-03-02 34.81 35.19 34.06 4,393,600 34.19 27.51
99-03-01 35.19 35.25 34.56 4,674,600 34.81 28.01
99-02-26 34.50 35.69 34.06 5,844,200 35.19 28.32
99-02-25 35.06 35.25 34.06 5,412,300 34.50 27.76
99-02-24 34.94 36.00 34.94 6,245,100 35.06 28.21
99-02-23 34.88 35.50 34.88 5,031,200 34.88 28.06
99-02-22 34.13 35.13 34.13 5,520,100 34.88 28.06
99-02-19 34.50 34.50 34.00 3,219,000 34.13 27.46
Date Open High Low Vol Cls adjCls
99-02-18 34.88 34.88 34.25 4,894,700 34.50 27.76
99-02-17 35.06 35.25 34.56 4,532,200 34.88 28.06
99-02-16 35.44 36.00 34.62 5,065,300 35.06 28.21
99-02-12 35.19 35.56 34.56 6,741,300 35.44 28.52
99-02-11 34.06 35.50 33.81 6,631,500 35.19 28.32
99-02-10 33.50 34.19 33.31 6,147,100 34.06 27.41
99-02-09 34.00 34.62 33.44 5,851,500 33.50 26.96
99-02-08 34.25 34.25 33.81 4,884,100 34.00 27.36
99-02-05 33.56 34.69 33.56 7,463,000 34.25 27.56
Date Open High Low Vol Cls adjCls
99-02-04 33.63 34.06 33.00 5,900,700 33.12 26.66
99-02-03 33.38 33.88 33.25 6,682,900 33.63 27.06
99-02-02 33.69 33.69 32.81 6,068,100 33.38 26.86
99-02-01 33.25 33.94 33.25 6,278,700 33.69 27.11
99-01-29 33.50 34.00 33.00 8,987,600 33.00 26.56
99-01-28 33.31 34.37 33.31 12,284,300 33.50 26.96
99-01-27 34.37 34.37 32.69 11,787,600 32.94 26.50
99-01-26 34.94 35.38 34.19 5,753,200 34.56 27.81
99-01-25 34.13 35.00 34.06 4,173,500 34.94 28.11
Date Open High Low Vol Cls adjCls
99-01-22 34.56 34.56 34.00 5,123,400 34.13 27.46
99-01-21 36.00 36.00 34.13 7,559,000 34.56 27.81
99-01-20 36.50 36.94 35.87 7,529,300 36.00 28.97
99-01-19 36.00 36.63 35.81 7,126,100 36.50 29.37
99-01-15 36.06 36.69 35.63 6,613,500 36.00 28.97
99-01-14 36.12 37.25 35.81 7,617,700 36.06 29.02
99-01-13 37.37 37.37 34.37 15,807,800 36.12 29.07
99-01-12 37.19 38.69 37.19 21,567,200 38.00 30.58
99-01-11 33.06 35.50 33.06 17,537,500 35.25 28.37
Date Open High Low Vol Cls adjCls
99-01-08 31.81 32.81 31.81 10,827,800 32.56 26.20
99-01-07 30.94 31.75 30.00 11,119,600 31.75 25.55
99-01-06 30.56 31.00 29.75 10,616,400 30.94 24.90
99-01-05 29.69 30.63 29.69 6,306,000 30.56 24.59
99-01-04 30.00 30.69 29.25 7,204,500 29.56 23.79
98-12-31 29.87 30.12 29.56 5,654,200 30.00 24.14
98-12-30 30.44 30.50 29.75 5,160,800 29.87 24.04
98-12-29 30.44 30.69 30.25 4,545,300 30.44 24.49
98-12-28 30.56 31.00 30.25 4,667,900 30.44 24.49
Date Open High Low Vol Cls adjCls
98-12-24 30.94 31.00 30.50 1,827,300 30.56 24.59
98-12-23 30.19 31.00 30.19 5,935,000 30.94 24.90
98-12-22 31.00 32.69 29.94 6,814,000 29.94 24.09
98-12-21 30.81 31.37 30.31 5,879,900 31.00 24.95
98-12-18 30.88 30.94 30.06 6,266,700 30.81 24.79
98-12-17 30.75 31.19 30.75 3,646,700 30.88 24.85
98-12-16 30.75 31.44 30.56 4,315,300 30.75 24.74
98-12-15 30.69 31.37 30.69 5,428,200 30.75 24.74
98-12-14 31.50 31.50 30.12 5,454,800 30.63 24.64
Date Open High Low Vol Cls adjCls
98-12-11 32.06 32.06 31.44 4,689,900 32.00 25.75
98-12-10 33.56 33.69 32.25 5,615,600 32.44 26.10
98-12-09 32.06 33.75 32.06 7,122,200 33.56 27.01
98-12-08 31.31 32.38 31.31 6,075,300 32.00 25.75
98-12-07 31.37 31.94 30.88 4,523,700 31.13 25.05
98-12-04 31.25 31.75 31.25 3,951,900 31.37 25.25
98-12-03 31.19 31.94 30.81 4,585,900 30.88 24.85
98-12-02 31.44 31.44 30.69 4,637,100 31.19 25.10
98-12-01 32.00 32.00 31.13 6,403,100 31.50 25.35
Date Open High Low Vol Cls adjCls
98-11-30 31.88 33.12 31.56 9,385,400 32.19 25.90
98-11-27 30.94 32.13 30.81 4,407,600 31.88 25.65
98-11-25 29.81 30.94 29.63 6,416,500 30.94 24.90
98-11-24 29.50 30.88 29.50 10,323,000 29.81 23.99
98-11-23 28.62 29.50 28.62 6,936,100 29.50 23.74
98-11-20 28.31 28.69 28.13 6,149,600 28.50 22.93
98-11-19 28.88 28.88 28.13 7,068,500 28.31 22.78
98-11-18 29.06 29.13 28.25 5,500,100 29.00 23.34
98-11-17 29.06 29.25 28.56 4,969,600 29.06 23.39
Date Open High Low Vol Cls adjCls
98-11-16 29.13 29.81 28.88 5,098,000 29.06 23.39
98-11-13 28.56 29.