F5 Networks, Inc. (FFIV)

129.24
+0.18 (+0.15%)
Exchange
NMS
Day Range
120.63 - 123.68
52 Week Range
106.82 - 136.11
Open
122.15
Avg. Vol
939,415
Market Cap
8.73B
Short ratio
6.28
PE ratio
24.96
PEG Ratio
1.21
Earnings Share
4.93

F5 Networks, Inc. (FFIV) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 122.15 123.68 120.63 759,100 122.97 122.97
15-08-27 123.40 125.66 120.29 1,143,200 122.79 122.79
15-08-26 120.61 122.64 118.30 1,126,600 122.45 122.45
15-08-25 120.42 123.84 117.42 1,196,900 117.47 117.47
15-08-24 117.38 122.00 112.43 1,886,900 117.47 117.47
15-08-21 125.61 126.82 122.50 1,400,700 122.51 122.51
15-08-20 131.53 131.59 126.45 1,231,200 126.56 126.56
15-08-19 132.99 133.77 132.16 590,600 132.75 132.75
15-08-18 134.00 134.17 132.72 613,300 133.00 133.00
Date Open High Low Vol Cls adjCls
15-08-17 132.14 134.27 131.50 699,400 133.86 133.86
15-08-14 131.91 132.83 130.56 538,900 132.61 132.61
15-08-13 132.89 134.28 131.59 550,800 131.63 131.63
15-08-12 130.35 133.08 129.33 724,000 132.71 132.71
15-08-11 131.61 133.57 130.83 817,000 131.37 131.37
15-08-10 131.22 132.45 130.51 571,700 132.34 132.34
15-08-07 129.93 130.79 128.40 701,500 130.36 130.36
15-08-06 132.20 132.88 129.53 885,400 129.85 129.85
15-08-05 132.18 133.51 131.50 718,400 132.20 132.20
Date Open High Low Vol Cls adjCls
15-08-04 130.62 132.23 130.60 812,700 131.36 131.36
15-08-03 130.99 132.74 130.14 1,184,600 131.20 131.20
15-07-31 134.50 135.20 133.19 1,270,800 134.14 134.14
15-07-30 132.25 134.57 131.51 1,007,800 134.31 134.31
15-07-29 131.79 132.73 129.87 1,192,700 132.49 132.49
15-07-28 128.68 132.20 127.35 1,623,600 131.52 131.52
15-07-27 126.91 129.24 126.36 1,190,900 127.81 127.81
15-07-24 128.01 129.05 127.33 1,136,700 127.49 127.49
15-07-23 128.38 130.25 126.10 3,245,200 127.68 127.68
Date Open High Low Vol Cls adjCls
15-07-22 117.31 119.60 116.86 1,780,100 118.50 118.50
15-07-21 116.10 118.60 116.10 835,400 118.27 118.27
15-07-20 116.62 117.00 115.88 717,400 116.26 116.26
15-07-17 117.90 117.97 115.54 724,300 116.28 116.28
15-07-16 118.13 119.01 117.02 568,900 117.93 117.93
15-07-15 118.50 118.79 117.65 825,400 117.85 117.85
15-07-14 117.70 118.69 117.60 833,100 118.25 118.25
15-07-13 116.71 117.28 116.19 622,200 116.99 116.99
15-07-10 116.91 117.33 114.51 1,015,800 116.39 116.39
Date Open High Low Vol Cls adjCls
15-07-09 119.32 119.98 115.33 1,225,000 115.35 115.35
15-07-08 117.57 119.08 117.47 1,018,100 117.84 117.84
15-07-07 118.42 118.90 116.38 777,900 118.32 118.32
15-07-06 118.76 119.00 115.04 1,794,000 117.55 117.55
15-07-02 120.65 121.15 119.70 469,400 120.44 120.44
15-07-01 121.08 121.26 119.65 726,900 120.26 120.26
15-06-30 118.58 121.60 118.56 672,600 120.35 120.35
15-06-29 120.93 122.48 119.93 1,102,800 120.05 120.05
15-06-26 126.69 126.69 122.77 1,031,400 123.57 123.57
Date Open High Low Vol Cls adjCls
15-06-25 126.11 127.44 125.65 669,600 126.55 126.55
15-06-24 127.84 127.85 125.79 504,600 126.04 126.04
15-06-23 128.00 128.00 126.64 524,500 127.54 127.54
15-06-22 127.72 127.88 126.40 632,700 127.88 127.88
15-06-19 126.88 127.21 125.96 733,200 126.92 126.92
15-06-18 126.92 127.75 126.35 797,200 126.94 126.94
15-06-17 126.67 127.35 125.72 477,900 126.48 126.48
15-06-16 126.15 126.79 125.81 533,000 126.32 126.32
15-06-15 124.64 126.00 123.90 665,400 125.81 125.81
Date Open High Low Vol Cls adjCls
15-06-12 126.15 126.20 125.08 671,300 125.19 125.19
15-06-11 127.56 127.90 126.39 573,700 126.48 126.48
15-06-10 125.37 127.13 124.85 569,500 126.93 126.93
15-06-09 124.96 125.05 123.67 583,500 124.69 124.69
15-06-08 124.51 125.43 124.05 703,000 124.85 124.85
15-06-05 124.68 124.74 123.71 800,800 124.52 124.52
15-06-04 125.63 126.81 124.43 1,955,300 124.58 124.58
15-06-03 124.88 126.76 124.55 811,900 126.25 126.25
15-06-02 125.08 126.70 123.71 1,238,500 125.26 125.26
Date Open High Low Vol Cls adjCls
15-06-01 124.40 125.78 123.54 869,100 125.11 125.11
15-05-29 126.45 126.77 125.06 1,033,900 125.69 125.69
15-05-28 126.13 126.97 125.56 852,900 126.83 126.83
15-05-27 126.53 126.53 125.16 897,100 125.96 125.96
15-05-26 126.92 126.92 124.79 804,200 126.08 126.08
15-05-22 126.65 127.12 126.20 388,200 126.77 126.77
15-05-21 126.77 127.38 126.26 622,900 126.90 126.90
15-05-20 127.13 127.39 126.42 622,600 126.96 126.96
15-05-19 127.76 127.99 126.58 566,600 126.93 126.93
Date Open High Low Vol Cls adjCls
15-05-18 127.14 127.70 125.53 670,600 127.35 127.35
15-05-15 127.84 128.08 126.87 580,600 127.79 127.79
15-05-14 127.00 127.68 125.96 791,300 127.60 127.60
15-05-13 124.98 126.72 124.83 848,900 126.24 126.24
15-05-12 125.42 125.54 124.11 639,500 125.03 125.03
15-05-11 126.21 126.60 125.33 887,000 126.28 126.28
15-05-08 125.00 126.50 124.70 752,000 126.05 126.05
15-05-07 123.36 124.89 122.01 782,600 124.43 124.43
15-05-06 122.77 123.37 121.28 888,600 122.98 122.98
Date Open High Low Vol Cls adjCls
15-05-05 123.74 123.98 121.52 810,600 121.96 121.96
15-05-04 121.80 124.62 121.60 862,900 124.41 124.41
15-05-01 122.28 123.90 121.81 845,400 123.37 123.37
15-04-30 123.33 123.65 121.61 1,062,600 122.02 122.02
15-04-29 125.47 125.85 123.22 1,326,600 123.75 123.75
15-04-28 123.37 126.18 122.50 1,296,000 125.59 125.59
15-04-27 123.42 124.14 122.97 1,040,400 123.47 123.47
15-04-24 123.92 123.92 120.49 1,615,700 123.18 123.18
15-04-23 117.71 125.78 117.51 3,332,500 122.40 122.40
Date Open High Low Vol Cls adjCls
15-04-22 119.43 120.53 118.56 1,742,300 120.42 120.42
15-04-21 118.25 119.24 118.04 1,113,900 118.93 118.93
15-04-20 116.97 117.67 115.83 1,371,600 117.43 117.43
15-04-17 117.12 117.59 115.42 2,991,900 116.22 116.22
15-04-16 116.84 118.67 116.42 834,900 118.09 118.09
15-04-15 113.82 117.57 113.47 1,422,000 117.11 117.11
15-04-14 113.44 114.55 113.24 901,600 113.34 113.34
15-04-13 113.95 115.79 113.46 1,100,700 113.64 113.64
15-04-10 114.89 116.01 113.52 1,932,800 113.82 113.82
Date Open High Low Vol Cls adjCls
15-04-09 113.86 116.82 113.30 1,244,600 116.09 116.09
15-04-08 112.93 114.41 112.58 1,223,400 113.43 113.43
15-04-07 112.08 113.88 111.81 1,108,700 113.12 113.12
15-04-06 113.01 113.41 111.33 1,437,000 111.74 111.74
15-04-02 114.21 114.75 113.41 699,400 113.71 113.71
15-04-01 114.61 114.86 113.50 892,100 114.31 114.31
15-03-31 114.88 115.46 114.11 759,700 114.94 114.94
15-03-30 114.13 115.39 113.22 714,500 115.26 115.26
15-03-27 112.72 114.20 112.01 700,200 113.87 113.87
Date Open High Low Vol Cls adjCls
15-03-26 112.07 112.92 111.07 830,900 112.23 112.23
15-03-25 114.93 115.55 112.89 1,246,200 112.90 112.90
15-03-24 115.70 116.05 114.37 1,127,400 115.02 115.02
15-03-23 116.69 116.88 115.26 897,000 115.42 115.42
15-03-20 115.18 116.49 114.54 1,587,800 116.35 116.35
15-03-19 114.80 116.16 114.50 1,034,900 114.56 114.56
15-03-18 112.35 114.85 111.54 853,400 114.27 114.27
15-03-17 112.59 113.24 111.98 566,200 112.59 112.59
15-03-16 113.31 113.97 112.44 983,800 113.27 113.27
Date Open High Low Vol Cls adjCls
15-03-13 113.24 113.24 111.42 1,007,500 112.36 112.36
15-03-12 113.76 113.76 111.90 1,014,900 113.04 113.04
15-03-11 112.59 113.37 111.75 818,500 112.90 112.90
15-03-10 113.90 114.23 112.29 1,111,000 112.29 112.29
15-03-09 115.56 115.83 112.96 1,841,200 114.83 114.83
15-03-06 118.80 119.68 117.62 1,074,000 117.96 117.96
15-03-05 119.73 119.97 118.98 843,800 119.22 119.22
15-03-04 119.28 119.55 118.50 761,400 119.24 119.24
15-03-03 119.31 119.31 117.70 1,052,100 119.01 119.01
Date Open High Low Vol Cls adjCls
15-03-02 118.56 119.56 117.42 651,100 119.56 119.56
15-02-27 119.22 120.06 118.02 664,500 118.12 118.12
15-02-26 119.19 120.37 118.20 662,600 119.04 119.04
15-02-25 119.39 120.66 118.24 919,300 118.83 118.83
15-02-24 118.53 119.73 118.00 741,900 119.60 119.60
15-02-23 119.82 119.82 117.85 671,300 118.53 118.53
15-02-20 117.95 119.82 117.18 739,800 119.36 119.36
15-02-19 117.21 118.84 116.37 671,300 118.32 118.32
15-02-18 116.44 118.08 115.89 892,100 117.62 117.62
Date Open High Low Vol Cls adjCls
15-02-17 116.87 117.60 115.05 894,600 116.43 116.43
15-02-13 115.50 116.82 114.72 778,400 116.64 116.64
15-02-12 114.71 115.78 114.04 1,050,800 115.27 115.27
15-02-11 113.12 114.56 112.44 1,100,700 113.77 113.77
15-02-10 111.20 113.31 110.53 1,150,500 112.86 112.86
15-02-09 111.78 112.49 110.35 831,500 110.45 110.45
15-02-06 111.24 112.80 110.59 1,085,300 111.99 111.99
15-02-05 110.04 111.22 109.19 1,351,800 111.08 111.08
15-02-04 112.18 112.62 109.72 1,627,100 110.10 110.10
Date Open High Low Vol Cls adjCls
15-02-03 112.61 113.55 110.84 1,004,200 112.35 112.35
15-02-02 110.29 112.90 110.10 1,310,400 112.61 112.61
15-01-30 113.23 114.73 111.38 1,073,600 111.62 111.62
15-01-29 112.57 114.49 111.62 1,348,200 113.98 113.98
15-01-28 114.67 115.14 112.84 1,895,200 112.84 112.84
15-01-27 112.70 114.63 112.05 1,201,000 113.19 113.19
15-01-26 114.55 114.87 111.85 1,497,200 114.30 114.30
15-01-23 113.15 115.30 112.50 2,103,100 114.85 114.85
15-01-22 108.65 114.62 108.60 9,268,900 113.40 113.40
Date Open High Low Vol Cls adjCls
15-01-21 126.75 127.67 125.12 3,366,800 125.95 125.95
15-01-20 127.26 127.30 125.20 1,017,400 126.25 126.25
15-01-16 124.46 126.45 123.97 790,700 126.29 126.29
15-01-15 126.60 127.67 124.11 869,900 124.22 124.22
15-01-14 125.06 126.05 122.11 1,375,200 125.60 125.60
15-01-13 128.67 132.22 127.49 848,500 128.67 128.67
15-01-12 130.45 130.45 127.38 665,300 127.92 127.92
15-01-09 129.82 130.55 128.31 722,500 129.89 129.89
15-01-08 129.80 131.07 128.73 1,092,000 129.65 129.65
Date Open High Low Vol Cls adjCls
15-01-07 127.55 129.43 127.26 666,000 128.35 128.35
15-01-06 128.00 129.47 126.69 958,500 126.73 126.73
15-01-05 132.19 132.99 128.97 1,355,100 129.76 129.76
15-01-02 131.72 132.40 128.44 496,300 130.33 130.33
14-12-31 133.13 133.62 130.37 432,200 130.47 130.47
14-12-30 133.01 134.42 132.62 439,600 132.71 132.71
14-12-29 133.32 134.48 132.86 379,900 133.82 133.82
14-12-26 135.69 135.98 133.46 352,700 133.66 133.66
14-12-24 133.96 136.11 133.76 273,200 135.11 135.11
Date Open High Low Vol Cls adjCls
14-12-23 133.82 134.98 132.43 523,600 133.94 133.94
14-12-22 132.94 133.43 132.26 772,900 132.97 132.97
14-12-19 133.40 135.00 132.18 3,759,400 132.75 132.75
14-12-18 132.56 132.85 130.78 596,500 132.84 132.84
14-12-17 128.50 130.39 127.48 612,100 129.95 129.95
14-12-16 130.62 131.50 128.18 679,700 128.27 128.27
14-12-15 130.77 131.27 128.41 953,300 130.26 130.26
14-12-12 130.91 131.96 130.07 793,900 130.54 130.54
14-12-11 131.70 133.70 131.70 658,800 132.38 132.38
Date Open High Low Vol Cls adjCls
14-12-10 132.25 133.70 130.47 786,500 130.71 130.71
14-12-09 130.37 132.36 128.58 620,100 132.21 132.21
14-12-08 133.00 133.23 130.54 764,100 131.29 131.29
14-12-05 132.31 133.26 131.69 670,800 133.26 133.26
14-12-04 130.92 132.58 130.48 717,800 132.31 132.31
14-12-03 127.76 131.39 127.76 823,400 130.95 130.95
14-12-02 127.51 129.25 126.47 534,300 128.73 128.73
14-12-01 129.61 129.61 126.83 786,600 128.07 128.07
14-11-28 129.45 130.58 128.53 502,100 129.19 129.19
Date Open High Low Vol Cls adjCls
14-11-26 130.21 130.64 128.65 763,400 129.09 129.09
14-11-25 130.30 130.86 129.17 852,000 130.17 130.17
14-11-24 129.13 130.34 128.47 664,400 130.21 130.21
14-11-21 129.49 129.73 127.94 1,158,800 128.73 128.73
14-11-20 126.41 127.99 124.60 902,400 127.97 127.97
14-11-19 128.11 128.15 126.08 644,600 126.39 126.39
14-11-18 127.92 128.85 127.51 622,700 127.84 127.84
14-11-17 128.83 128.83 126.49 910,900 127.86 127.86
14-11-14 126.50 128.93 124.76 1,315,100 128.88 128.88
Date Open High Low Vol Cls adjCls
14-11-13 126.03 126.52 125.23 639,600 126.15 126.15
14-11-12 125.64 126.29 124.63 725,600 125.76 125.76
14-11-11 127.12 127.71 125.85 697,600 126.57 126.57
14-11-10 126.66 127.15 124.25 816,200 126.59 126.59
14-11-07 125.22 126.69 124.20 907,100 126.66 126.66
14-11-06 125.66 126.35 125.01 883,800 125.21 125.21
14-11-05 126.65 126.65 124.58 968,200 125.42 125.42
14-11-04 124.88 126.65 124.40 1,386,300 125.64 125.64
14-11-03 122.00 125.44 122.00 1,312,600 124.37 124.37
Date Open High Low Vol Cls adjCls
14-10-31 123.89 124.00 122.01 1,356,700 122.98 122.98
14-10-30 123.00 123.83 120.01 3,487,100 121.78 121.78
14-10-29 119.41 119.96 115.68 2,188,600 117.12 117.12
14-10-28 116.57 120.49 115.53 911,600 120.25 120.25
14-10-27 114.83 116.05 113.53 790,100 115.59 115.59
14-10-24 114.75 115.62 113.37 876,200 114.90 114.90
14-10-23 114.50 115.81 113.72 880,800 114.57 114.57
14-10-22 116.30 116.96 112.67 977,300 112.74 112.74
14-10-21 113.46 116.89 112.97 815,400 116.61 116.61
Date Open High Low Vol Cls adjCls
14-10-20 113.02 113.31 110.75 1,113,200 112.88 112.88
14-10-17 111.25 114.52 110.80 1,091,900 113.70 113.70
14-10-16 108.00 110.08 107.50 924,100 109.74 109.74
14-10-15 107.74 111.94 107.22 1,138,500 110.30 110.30
14-10-14 112.76 112.76 108.29 1,188,600 109.82 109.82
14-10-13 107.22 112.36 106.82 2,041,900 109.11 109.11
14-10-10 113.47 113.55 106.86 2,759,400 107.11 107.11
14-10-09 118.12 118.89 114.68 1,489,500 115.31 115.31
14-10-08 117.76 119.33 114.53 1,155,600 119.03 119.03
Date Open High Low Vol Cls adjCls
14-10-07 120.95 120.95 117.79 1,033,700 117.91 117.91
14-10-06 122.71 123.38 121.44 732,000 122.16 122.16
14-10-03 121.00 123.55 120.78 1,085,500 122.65 122.65
14-10-02 117.02 119.21 116.49 745,500 118.71 118.71
14-10-01 118.50 118.64 116.30 1,036,000 117.08 117.08
14-09-30 119.40 120.04 118.13 713,900 118.74 118.74
14-09-29 118.38 119.59 117.60 755,400 119.16 119.16
14-09-26 120.08 121.51 120.08 574,200 121.04 121.04
14-09-25 122.27 122.45 119.06 564,700 119.71 119.71
Date Open High Low Vol Cls adjCls
14-09-24 120.70 122.12 120.36 764,700 122.08 122.08
14-09-23 121.58 122.09 120.47 1,039,800 120.52 120.52
14-09-22 124.24 124.72 121.62 876,000 122.20 122.20
14-09-19 128.25 128.30 124.32 1,544,900 124.84 124.84
14-09-18 126.13 127.82 125.61 838,600 127.64 127.64
14-09-17 125.69 126.89 124.97 708,100 125.44 125.44
14-09-16 123.22 126.15 123.21 616,600 125.82 125.82
14-09-15 126.12 126.72 123.69 718,800 123.87 123.87
14-09-12 125.70 125.98 124.31 786,300 125.08 125.08
Date Open High Low Vol Cls adjCls
14-09-11 125.43 127.04 125.22 923,400 126.12 126.12
14-09-10 123.66 125.24 122.31 819,300 125.19 125.19
14-09-09 123.42 124.82 122.91 871,700 123.03 123.03
14-09-08 123.56 124.89 123.37 721,400 123.83 123.83
14-09-05 122.94 124.37 122.79 618,300 123.71 123.71
14-09-04 123.89 124.42 122.86 676,700 123.00 123.00
14-09-03 125.73 126.10 123.79 741,200 123.91 123.91
14-09-02 124.50 125.99 124.21 653,900 125.73 125.73
14-08-29 124.22 124.55 123.21 528,500 124.19 124.19
Date Open High Low Vol Cls adjCls
14-08-28 123.29 124.31 122.40 803,300 123.66 123.66
14-08-27 124.36 124.80 123.38 482,600 123.66 123.66
14-08-26 121.99 124.37 121.71 916,500 123.86 123.86
14-08-25 122.27 123.00 121.05 672,600 121.55 121.55
14-08-22 122.45 122.62 121.01 672,300 121.64 121.64
14-08-21 123.59 123.59 121.62 913,800 122.09 122.09
14-08-20 121.45 123.25 119.62 2,911,800 122.57 122.57
14-08-19 116.67 120.58 116.60 1,562,700 120.02 120.02
14-08-18 114.95 117.31 114.72 689,100 116.57 116.57
Date Open High Low Vol Cls adjCls
14-08-15 115.45 115.86 113.10 747,200 114.01 114.01
14-08-14 115.32 115.32 113.98 570,000 114.68 114.68
14-08-13 114.44 115.36 113.83 496,600 115.07 115.07
14-08-12 116.80 116.93 113.09 1,176,500 113.66 113.66
14-08-11 114.90 117.74 114.85 1,537,500 116.76 116.76
14-08-08 112.29 114.73 111.01 826,500 114.33 114.33
14-08-07 114.50 114.50 112.34 738,700 112.48 112.48
14-08-06 114.20 115.18 113.02 808,600 114.03 114.03
14-08-05 111.78 114.31 111.50 1,048,000 113.76 113.76
Date Open High Low Vol Cls adjCls
14-08-04 111.20 112.96 111.17 936,700 112.38 112.38
14-08-01 109.01 113.37 109.01 1,126,600 112.20 112.20
14-07-31 114.86 114.86 112.47 1,365,400 112.59 112.59
14-07-30 114.94 116.11 114.58 1,129,200 115.67 115.67
14-07-29 113.44 114.97 113.31 1,072,500 114.29 114.29
14-07-28 112.17 114.14 108.03 885,700 113.31 113.31
14-07-25 113.08 113.37 112.18 980,700 112.41 112.41
14-07-24 112.50 117.77 112.32 4,458,700 113.23 113.23
14-07-23 110.51 112.03 110.31 1,464,600 110.81 110.81
Date Open High Low Vol Cls adjCls
14-07-22 109.92 112.65 109.21 928,100 112.12 112.12
14-07-21 110.09 110.52 108.80 925,200 109.20 109.20
14-07-18 109.81 110.78 109.31 872,400 110.19 110.19
14-07-17 109.27 111.18 109.09 795,200 109.42 109.42
14-07-16 111.57 111.98 109.43 979,300 109.69 109.69
14-07-15 111.06 111.90 109.57 1,661,700 110.72 110.72
14-07-14 109.49 112.81 109.21 1,183,400 109.84 109.84
14-07-11 110.86 112.06 109.74 1,241,900 110.20 110.20
14-07-10 109.60 112.17 109.20 749,600 111.29 111.29
Date Open High Low Vol Cls adjCls
14-07-09 110.00 112.68 109.66 835,100 111.75 111.75
14-07-08 111.94 112.22 108.20 1,422,000 109.16 109.16
14-07-07 111.36 114.58 111.29 820,400 112.24 112.24
14-07-03 111.79 112.63 111.59 295,800 112.36 112.36
14-07-02 111.95 112.71 111.16 631,800 111.51 111.51
14-07-01 112.00 112.92 111.45 646,700 112.19 112.19
14-06-30 110.93 112.48 110.66 851,800 111.44 111.44
14-06-27 107.49 111.25 107.33 2,000,500 111.11 111.11
14-06-26 109.10 109.53 106.57 1,105,200 107.16 107.16
Date Open High Low Vol Cls adjCls
14-06-25 108.94 109.83 108.37 749,500 108.89 108.89
14-06-24 108.90 110.83 108.64 1,207,100 109.46 109.46
14-06-23 109.05 109.26 108.50 766,900 108.81 108.81
14-06-20 109.09 109.36 108.17 1,666,700 108.81 108.81
14-06-19 112.97 113.26 109.25 1,488,600 109.52 109.52
14-06-18 113.18 113.72 110.85 1,125,000 112.54 112.54
14-06-17 112.99 114.14 112.81 484,400 113.56 113.56
14-06-16 111.76 113.80 111.75 787,900 113.36 113.36
14-06-13 111.63 112.54 111.04 599,400 112.30 112.30
Date Open High Low Vol Cls adjCls
14-06-12 112.19 112.64 111.00 618,800 111.54 111.54
14-06-11 111.96 113.39 111.85 529,900 112.37 112.37
14-06-10 111.55 112.83 111.09 780,500 112.59 112.59
14-06-09 111.76 112.39 111.08 1,001,600 111.37 111.37
14-06-06 111.22 112.50 110.58 641,200 111.36 111.36
14-06-05 109.44 111.45 108.80 976,000 110.94 110.94
14-06-04 109.50 111.00 108.73 1,036,700 108.98 108.98
14-06-03 108.37 110.50 108.22 811,900 110.07 110.07
14-06-02 108.93 109.77 107.70 848,700 109.57 109.57
Date Open High Low Vol Cls adjCls
14-05-30 110.66 110.66 108.31 1,041,600 108.55 108.55
14-05-29 109.08 110.48 108.33 685,100 110.45 110.45
14-05-28 109.86 110.75 108.17 1,051,900 108.49 108.49
14-05-27 108.17 109.97 107.65 980,800 109.68 109.68
14-05-23 107.53 108.32 106.46 2,093,500 107.75 107.75
14-05-22 106.82 108.65 106.51 887,500 107.63 107.63
14-05-21 106.00 107.28 105.64 854,900 106.99 106.99
14-05-20 106.66 107.16 104.98 944,100 105.92 105.92
14-05-19 102.81 107.62 102.60 1,625,200 107.22 107.22
Date Open High Low Vol Cls adjCls
14-05-16 102.85 103.05 100.73 919,500 102.62 102.62
14-05-15 104.11 104.50 101.16 1,241,200 103.26 103.26
14-05-14 104.83 105.12 103.26 801,200 103.43 103.43
14-05-13 105.39 105.50 103.96 775,300 104.82 104.82
14-05-12 102.35 105.85 101.65 1,214,800 105.44 105.44
14-05-09 101.42 102.82 99.96 1,124,700 102.71 102.71
14-05-08 100.73 103.38 99.93 1,108,300 101.33 101.33
14-05-07 103.01 103.31 99.95 1,959,300 100.91 100.91
14-05-06 103.80 104.32 103.05 1,102,800 103.16 103.16
Date Open High Low Vol Cls adjCls
14-05-05 103.10 104.24 102.74 1,198,300 103.83 103.83
14-05-02 105.27 106.99 103.60 1,753,300 103.72 103.72
14-05-01 104.65 107.33 104.29 1,635,000 106.70 106.70
14-04-30 104.93 105.82 103.98 1,651,700 105.17 105.17
14-04-29 102.97 105.74 102.08 1,873,100 105.27 105.27
14-04-28 103.85 104.24 99.26 1,803,900 102.34 102.34
14-04-25 105.33 105.88 102.89 1,235,300 103.52 103.52
14-04-24 112.84 112.84 104.03 2,950,200 105.98 105.98
14-04-23 109.00 109.00 106.51 1,551,100 108.19 108.19
Date Open High Low Vol Cls adjCls
14-04-22 108.86 110.36 107.80 850,900 109.22 109.22
14-04-21 108.42 109.44 106.87 1,128,500 108.77 108.77
14-04-17 108.31 108.70 106.46 1,042,700 108.40 108.40
14-04-16 108.39 109.43 106.35 880,800 108.31 108.31
14-04-15 106.76 108.50 104.66 1,519,400 107.73 107.73
14-04-14 105.79 109.45 105.33 2,178,700 107.05 107.05
14-04-11 103.39 105.39 102.51 1,473,400 103.01 103.01
14-04-10 109.49 109.53 103.84 1,713,200 104.28 104.28
14-04-09 107.58 109.92 106.92 1,448,100 109.75 109.75
Date Open High Low Vol Cls adjCls
14-04-08 105.19 108.12 104.90 1,662,200 107.45 107.45
14-04-07 104.13 106.74 103.69 1,700,500 105.35 105.35
14-04-04 107.31 108.10 103.30 3,244,500 104.44 104.44
14-04-03 109.15 109.23 106.41 1,501,400 106.97 106.97
14-04-02 109.52 110.47 108.35 1,170,500 109.23 109.23
14-04-01 107.05 110.83 107.05 1,637,700 109.66 109.66
14-03-31 106.20 107.43 105.98 2,051,000 106.63 106.63
14-03-28 106.68 107.74 104.03 1,339,700 105.14 105.14
14-03-27 104.33 108.09 103.14 1,918,700 106.31 106.31
Date Open High Low Vol Cls adjCls
14-03-26 109.59 110.00 103.83 2,003,100 104.65 104.65
14-03-25 108.75 111.00 107.19 1,349,500 108.83 108.83
14-03-24 112.64 112.76 107.00 2,103,800 107.87 107.87
14-03-21 115.19 115.19 112.19 1,853,900 112.83 112.83
14-03-20 112.63 114.85 112.19 1,092,100 114.09 114.09
14-03-19 111.49 114.84 111.07 1,768,100 113.46 113.46
14-03-18 110.24 111.54 109.84 891,800 110.78 110.78
14-03-17 108.15 111.10 107.87 1,567,400 110.37 110.37
14-03-14 107.53 109.13 107.05 1,511,100 107.47 107.47
Date Open High Low Vol Cls adjCls
14-03-13 111.74 112.07 106.50 2,488,500 107.50 107.50
14-03-12 111.31 112.23 110.78 1,236,100 111.62 111.62
14-03-11 112.95 114.85 111.44 1,545,900 111.93 111.93
14-03-10 113.92 114.92 111.50 1,430,700 111.97 111.97
14-03-07 115.95 116.71 113.97 1,733,700 114.78 114.78
14-03-06 114.24 115.10 112.25 1,106,600 114.77 114.77
14-03-05 113.33 115.54 112.59 1,406,500 114.66 114.66
14-03-04 112.77 113.53 111.94 1,019,600 113.12 113.12
14-03-03 110.30 111.59 108.54 1,560,200 111.18 111.18
Date Open High Low Vol Cls adjCls
14-02-28 114.86 114.86 111.07 1,749,400 112.34 112.34
14-02-27 113.36 114.86 112.56 1,166,000 114.51 114.51
14-02-26 110.41 114.76 110.03 1,719,300 113.89 113.89
14-02-25 112.45 113.00 109.76 990,700 110.22 110.22
14-02-24 110.27 113.77 110.21 1,097,900 111.91 111.91
14-02-21 112.50 112.99 109.70 1,356,900 110.28 110.28
14-02-20 109.82 111.30 108.92 1,074,000 110.52 110.52
14-02-19 112.23 112.59 109.43 1,497,100 109.65 109.65
14-02-18 111.69 112.49 111.35 1,057,500 112.12 112.12
Date Open High Low Vol Cls adjCls
14-02-14 111.84 112.41 111.00 1,078,100 111.91 111.91
14-02-13 110.25 111.75 108.80 2,374,500 111.74 111.74
14-02-12 112.50 114.25 111.07 2,177,000 111.55 111.55
14-02-11 109.33 112.59 109.03 2,553,000 112.26 112.26
14-02-10 107.50 110.65 107.43 1,764,600 109.50 109.50
14-02-07 106.82 107.40 105.37 1,626,400 107.28 107.28
14-02-06 104.00 106.76 103.99 1,453,100 106.07 106.07
14-02-05 105.63 105.95 102.24 2,231,400 103.95 103.95
14-02-04 105.26 107.00 104.64 2,289,400 106.47 106.47
Date Open High Low Vol Cls adjCls
14-02-03 104.58 106.70 103.82 2,649,200 104.93 104.93
14-01-31 109.69 109.69 106.50 2,797,100 107.02 107.02
14-01-30 108.25 110.90 107.25 2,248,700 109.95 109.95
14-01-29 107.18 109.08 106.72 2,955,500 107.48 107.48
14-01-28 106.23 110.42 106.06 3,910,100 109.74 109.74
14-01-27 105.23 108.14 104.71 3,837,300 106.50 106.50
14-01-24 102.17 106.12 101.00 4,481,600 104.91 104.91
14-01-23 107.99 109.00 102.39 7,226,100 102.49 102.49
14-01-22 98.00 98.87 97.16 2,956,000 97.48 97.48
Date Open High Low Vol Cls adjCls
14-01-21 97.83 98.65 97.37 2,166,800 98.20 98.20
14-01-17 97.51 97.75 96.40 1,440,700 96.92 96.92
14-01-16 97.44 98.18 96.91 1,152,200 97.75 97.75
14-01-15 95.00 98.17 94.71 2,483,800 97.50 97.50
14-01-14 92.22 94.98 91.99 2,215,000 94.52 94.52
14-01-13 91.08 93.50 90.72 4,484,700 92.01 92.01
14-01-10 88.33 88.54 87.56 941,000 88.52 88.52
14-01-09 89.74 89.74 87.47 1,064,600 88.06 88.06
14-01-08 89.62 90.57 88.52 1,663,800 89.37 89.37
Date Open High Low Vol Cls adjCls
14-01-07 88.12 90.26 87.70 1,728,300 89.64 89.64
14-01-06 89.26 89.65 87.52 1,797,900 87.78 87.78
14-01-03 89.08 89.29 87.82 1,067,300 88.03 88.03
14-01-02 90.42 90.47 88.45 1,039,500 88.89 88.89
13-12-31 90.20 91.28 89.77 953,100 90.86 90.86
13-12-30 89.27 90.79 88.89 930,200 89.89 89.89
13-12-27 89.22 89.83 89.00 702,100 89.22 89.22
13-12-26 89.50 89.85 89.10 905,800 89.28 89.28
13-12-24 89.50 89.95 89.33 533,000 89.44 89.44
Date Open High Low Vol Cls adjCls
13-12-23 88.50 89.85 87.92 2,078,000 89.51 89.51
13-12-20 85.82 88.50 85.15 3,313,700 88.10 88.10
13-12-19 83.58 85.53 83.58 1,367,100 84.98 84.98
13-12-18 83.95 84.26 82.53 1,435,300 84.11 84.11
13-12-17 83.73 85.14 83.63 1,701,000 84.25 84.25
13-12-16 82.42 84.17 81.79 1,962,000 83.44 83.44
13-12-13 82.40 82.47 81.22 982,500 81.47 81.47
13-12-12 83.92 84.43 81.71 1,493,800 81.99 81.99
13-12-11 85.50 85.50 84.14 1,955,500 84.24 84.24
Date Open High Low Vol Cls adjCls
13-12-10 84.81 85.31 84.49 1,162,500 84.72 84.72
13-12-09 83.94 85.61 83.69 1,581,800 85.18 85.18
13-12-06 82.56 84.04 81.20 1,772,300 83.59 83.59
13-12-05 82.62 82.84 81.48 1,586,300 81.50 81.50
13-12-04 81.58 83.25 81.53 2,270,700 82.81 82.81
13-12-03 81.36 82.27 81.25 1,289,900 82.08 82.08
13-12-02 82.11 82.55 81.80 935,300 82.05 82.05
13-11-29 82.56 82.68 81.78 625,400 82.26 82.26
13-11-27 81.88 82.65 81.36 1,276,100 82.38 82.38
Date Open High Low Vol Cls adjCls
13-11-26 81.22 82.69 80.76 2,178,000 81.84 81.84
13-11-25 82.97 83.01 80.82 1,401,400 80.90 80.90
13-11-22 83.20 83.43 81.67 1,228,800 82.94 82.94
13-11-21 82.07 83.18 81.60 918,400 82.91 82.91
13-11-20 82.29 83.32 81.39 906,400 81.56 81.56
13-11-19 83.71 84.00 81.05 1,785,200 82.02 82.02
13-11-18 84.74 85.41 83.78 1,654,900 83.89 83.89
13-11-15 84.23 85.49 83.93 1,673,500 84.62 84.62
13-11-14 83.32 85.12 82.06 2,406,100 84.05 84.05
Date Open High Low Vol Cls adjCls
13-11-13 83.85 85.31 83.81 2,064,400 84.64 84.64
13-11-12 83.50 84.87 83.50 1,981,800 84.13 84.13
13-11-11 82.23 83.18 81.33 1,577,600 82.86 82.86
13-11-08 80.37 82.13 80.34 1,911,900 82.02 82.02
13-11-07 81.11 81.79 80.12 1,618,500 80.39 80.39
13-11-06 80.34 81.42 79.90 1,594,100 81.20 81.20
13-11-05 79.60 80.56 79.11 1,962,700 79.74 79.74
13-11-04 79.73 80.47 78.14 2,533,200 79.55 79.55
13-11-01 81.47 81.90 78.74 7,302,400 79.43 79.43
Date Open High Low Vol Cls adjCls
13-10-31 83.33 83.50 81.07 2,737,600 81.54 81.54
13-10-30 84.64 84.75 83.00 1,326,800 83.49 83.49
13-10-29 84.50 85.32 83.16 2,091,900 84.16 84.16
13-10-28 82.55 84.86 82.52 2,697,800 84.28 84.28
13-10-25 85.50 85.88 82.36 3,222,200 82.71 82.71
13-10-24 88.04 91.68 84.20 6,629,900 85.15 85.15
13-10-23 90.49 90.83 85.58 5,614,100 86.31 86.31
13-10-22 91.23 91.71 89.53 2,046,500 90.65 90.65
13-10-21 88.18 90.12 88.01 1,687,800 90.11 90.11
Date Open High Low Vol Cls adjCls
13-10-18 86.64 88.06 85.92 1,877,500 87.81 87.81
13-10-17 87.50 88.06 85.87 2,228,300 85.92 85.92
13-10-16 88.36 88.60 87.41 1,322,300 88.52 88.52
13-10-15 89.90 90.37 87.51 2,005,300 87.55 87.55
13-10-14 89.62 90.59 88.98 1,081,200 90.21 90.21
13-10-11 88.77 91.10 88.32 1,105,700 90.50 90.50
13-10-10 87.73 89.50 87.51 1,529,000 89.22 89.22
13-10-09 89.27 89.89 86.02 1,472,400 87.90 87.90
13-10-08 91.99 92.73 88.70 1,782,300 88.79 88.79
Date Open High Low Vol Cls adjCls
13-10-07 90.86 93.25 90.51 1,592,900 92.02 92.02
13-10-04 89.89 91.68 89.50 1,408,600 91.54 91.54
13-10-03 89.96 91.14 87.65 1,245,100 88.45 88.45
13-10-02 88.18 89.96 87.94 1,095,500 89.88 89.88
13-10-01 86.10 89.10 85.58 1,533,000 88.97 88.97
13-09-30 86.00 86.87 85.31 964,500 85.81 85.81
13-09-27 87.46 87.98 86.37 715,200 86.80 86.80
13-09-26 88.20 89.57 87.31 943,500 88.10 88.10
13-09-25 86.97 88.35 86.04 1,130,400 87.99 87.99
Date Open High Low Vol Cls adjCls
13-09-24 87.49 87.97 86.05 2,232,900 87.07 87.07
13-09-23 93.59 93.77 89.13 1,795,300 89.17 89.17
13-09-20 94.33 94.66 93.33 1,674,200 93.62 93.62
13-09-19 93.19 93.49 92.43 697,500 93.10 93.10
13-09-18 91.65 93.32 90.88 964,600 92.94 92.94
13-09-17 91.07 92.43 90.57 780,800 91.63 91.63
13-09-16 93.00 93.18 90.57 988,100 90.88 90.88
13-09-13 91.02 92.04 90.40 1,166,900 92.01 92.01
13-09-12 91.94 92.29 90.58 1,491,100 90.63 90.63
Date Open High Low Vol Cls adjCls
13-09-11 89.23 93.20 89.15 2,209,200 92.02 92.02
13-09-10 88.88 90.22 88.40 1,428,400 89.96 89.96
13-09-09 87.51 88.79 87.15 990,200 88.44 88.44
13-09-06 86.75 87.82 85.74 1,214,600 86.88 86.88
13-09-05 85.43 87.18 85.28 1,408,900 86.52 86.52
13-09-04 85.10 86.00 84.11 1,160,200 85.40 85.40
13-09-03 84.22 86.11 84.16 1,502,800 85.02 85.02
13-08-30 84.50 84.63 82.78 818,700 83.38 83.38
13-08-29 83.29 84.92 83.29 607,700 84.12 84.12
Date Open High Low Vol Cls adjCls
13-08-28 82.78 83.75 82.27 699,800 83.22 83.22
13-08-27 84.24 84.89 82.60 1,436,700 82.84 82.84
13-08-26 86.86 87.39 85.67 843,900 85.86 85.86
13-08-23 88.22 88.30 86.66 1,047,400 87.10 87.10
13-08-22 86.17 88.09 85.77 1,206,400 87.69 87.69
13-08-21 86.08 86.76 85.25 1,254,300 85.38 85.38
13-08-20 85.82 87.02 85.39 1,037,100 86.81 86.81
13-08-19 87.86 88.11 85.63 1,333,900 85.70 85.70
13-08-16 89.30 89.72 87.46 1,299,700 87.49 87.49
Date Open High Low Vol Cls adjCls
13-08-15 90.37 90.39 87.63 2,386,400 89.23 89.23
13-08-14 92.39 93.65 92.25 906,400 92.50 92.50
13-08-13 92.57 93.69 91.72 1,147,600 93.00 93.00
13-08-12 91.93 94.33 91.53 2,668,900 92.70 92.70
13-08-09 89.93 91.17 89.69 1,771,100 89.88 89.88
13-08-08 88.80 91.00 88.64 1,800,000 90.22 90.22
13-08-07 88.42 89.58 87.66 1,535,700 88.38 88.38
13-08-06 88.78 89.07 88.03 1,455,600 88.46 88.46
13-08-05 87.99 89.22 87.66 1,474,000 88.73 88.73
Date Open High Low Vol Cls adjCls
13-08-02 87.82 88.50 87.02 1,251,700 88.45 88.45
13-08-01 88.26 89.19 87.39 2,084,400 89.04 89.04
13-07-31 88.00 88.38 86.84 1,514,600 87.80 87.80
13-07-30 86.81 88.45 86.57 1,440,800 87.89 87.89
13-07-29 87.29 87.84 85.62 1,178,600 86.80 86.80
13-07-26 86.76 88.20 86.34 2,077,600 87.65 87.65
13-07-25 87.97 92.79 87.26 7,381,400 87.29 87.29
13-07-24 81.69 82.49 80.81 2,835,100 81.42 81.42
13-07-23 80.61 80.78 79.60 1,133,500 79.91 79.91
Date Open High Low Vol Cls adjCls
13-07-22 81.60 81.60 79.88 1,030,400 80.34 80.34
13-07-19 81.35 81.79 79.95 1,427,000 80.29 80.29
13-07-18 80.96 82.55 80.41 1,295,600 81.74 81.74
13-07-17 80.76 81.38 80.43 1,129,900 80.90 80.90
13-07-16 81.47 82.00 79.77 1,783,300 80.43 80.43
13-07-15 79.68 81.95 79.24 2,776,300 81.41 81.41
13-07-12 77.38 79.83 76.86 3,133,100 79.79 79.79
13-07-11 74.60 76.18 74.49 3,204,400 76.09 76.09
13-07-10 69.44 72.34 69.36 3,667,900 71.95 71.95
Date Open High Low Vol Cls adjCls
13-07-09 68.99 69.71 68.48 2,158,600 69.36 69.36
13-07-08 69.55 69.69 68.22 1,692,900 68.52 68.52
13-07-05 69.78 69.90 68.78 1,692,900 69.19 69.19
13-07-03 68.53 69.90 68.40 1,347,400 69.32 69.32
13-07-02 69.70 69.97 68.69 2,427,900 68.94 68.94
13-07-01 70.00 70.46 69.30 1,886,900 69.61 69.61
13-06-28 71.12 71.22 68.69 2,876,200 68.80 68.80
13-06-27 68.80 70.15 68.58 1,397,900 70.05 70.05
13-06-26 69.22 69.22 68.17 1,201,400 68.58 68.58
Date Open High Low Vol Cls adjCls
13-06-25 68.67 69.29 67.84 1,596,100 68.50 68.50
13-06-24 70.23 70.32 67.53 2,239,700 68.02 68.02
13-06-21 71.90 72.35 70.02 2,831,200 70.92 70.92
13-06-20 73.95 74.12 72.03 1,970,200 72.32 72.32
13-06-19 76.33 76.62 74.40 970,000 74.45 74.45
13-06-18 74.51 76.74 74.51 1,095,800 76.06 76.06
13-06-17 74.60 75.31 74.05 1,181,000 74.53 74.53
13-06-14 74.92 75.46 73.66 1,186,000 73.99 73.99
13-06-13 73.86 75.27 73.42 2,132,500 74.97 74.97
Date Open High Low Vol Cls adjCls
13-06-12 75.92 76.07 73.67 1,337,300 74.10 74.10
13-06-11 76.57 77.82 75.25 1,244,200 75.34 75.34
13-06-10 78.18 78.61 76.67 1,338,300 77.47 77.47
13-06-07 79.18 79.20 77.11 1,385,400 78.07 78.07
13-06-06 78.12 79.05 77.47 1,600,000 79.00 79.00
13-06-05 77.25 78.18 75.75 1,685,300 76.83 76.83
13-06-04 79.31 80.00 76.74 1,551,700 77.32 77.32
13-06-03 80.60 80.95 77.22 2,903,800 79.16 79.16
13-05-31 83.64 84.33 82.90 1,217,300 83.21 83.21
Date Open High Low Vol Cls adjCls
13-05-30 83.14 84.69 83.04 1,250,200 84.12 84.12
13-05-29 83.31 83.72 82.37 1,407,300 83.29 83.29
13-05-28 82.51 83.72 82.50 1,229,500 83.67 83.67
13-05-24 80.72 81.78 80.08 802,700 81.56 81.56
13-05-23 81.19 81.59 80.13 964,100 81.22 81.22
13-05-22 83.09 84.50 81.65 1,540,700 82.02 82.02
13-05-21 83.21 83.48 82.50 1,169,300 82.66 82.66
13-05-20 82.18 83.55 81.40 1,081,400 82.88 82.88
13-05-17 82.55 83.18 81.72 1,310,200 82.63 82.63
Date Open High Low Vol Cls adjCls
13-05-16 82.57 86.22 82.00 2,719,500 82.60 82.60
13-05-15 78.60 80.08 77.60 1,793,700 79.91 79.91
13-05-14 78.50 79.13 77.52 1,193,000 78.86 78.86
13-05-13 80.24 80.41 78.22 1,922,200 78.34 78.34
13-05-10 79.39 80.03 79.16 1,279,900 79.99 79.99
13-05-09 78.78 79.87 78.22 1,855,600 79.17 79.17
13-05-08 76.64 78.71 76.57 1,647,200 78.70 78.70
13-05-07 78.22 79.00 76.71 1,434,300 76.96 76.96
13-05-06 75.50 77.55 75.10 1,364,500 77.52 77.52
Date Open High Low Vol Cls adjCls
13-05-03 75.65 76.04 75.04 1,074,300 75.37 75.37
13-05-02 73.31 76.12 73.00 1,938,500 74.50 74.50
13-05-01 76.10 76.32 73.77 1,903,000 74.12 74.12
13-04-30 75.31 77.25 74.28 1,676,000 76.43 76.43
13-04-29 74.27 77.03 73.65 1,840,400 75.96 75.96
13-04-26 73.74 75.20 73.23 1,626,600 74.20 74.20
13-04-25 76.68 81.30 74.31 5,904,700 74.89 74.89
13-04-24 72.20 72.74 71.21 1,747,100 72.35 72.35
13-04-23 71.71 72.98 71.71 1,214,900 72.33 72.33
Date Open High Low Vol Cls adjCls
13-04-22 71.73 71.99 70.60 1,311,300 71.43 71.43
13-04-19 72.47 72.48 71.14 1,434,800 71.38 71.38
13-04-18 73.74 74.18 72.20 1,068,800 72.54 72.54
13-04-17 73.45 74.64 72.98 1,407,700 73.49 73.49
13-04-16 73.44 74.56 73.09 1,263,300 73.94 73.94
13-04-15 74.57 75.13 72.80 1,409,300 73.00 73.00
13-04-12 75.61 75.85 73.86 1,418,500 74.98 74.98
13-04-11 73.38 76.76 72.96 2,503,200 75.90 75.90
13-04-10 72.93 73.79 72.12 1,959,100 73.40 73.40
Date Open High Low Vol Cls adjCls
13-04-09 72.75 73.43 72.07 2,672,300 72.45 72.45
13-04-08 73.37 73.40 71.65 3,425,600 72.77 72.77
13-04-05 73.33 75.79 71.95 12,459,200 73.21 73.21
13-04-04 90.11 91.00 89.69 2,179,800 90.42 90.42
13-04-03 90.75 92.57 89.88 1,931,300 90.52 90.52
13-04-02 89.88 90.00 88.92 1,542,900 89.83 89.83
13-04-01 88.84 89.39 87.61 861,700 87.91 87.91
13-03-28 88.43 89.81 87.83 1,130,300 89.08 89.08
13-03-27 88.45 89.05 87.51 1,427,300 88.72 88.72
Date Open High Low Vol Cls adjCls
13-03-26 87.84 88.00 87.03 807,100 87.57 87.57
13-03-25 87.44 88.15 86.97 1,219,300 87.48 87.48
13-03-22 89.11 89.70 86.33 1,803,400 87.01 87.01
13-03-21 90.00 91.20 88.66 1,003,300 89.03 89.03
13-03-20 90.63 91.10 89.89 1,056,600 90.95 90.95
13-03-19 90.34 90.36 88.10 1,261,300 89.70 89.70
13-03-18 89.53 90.44 87.97 1,709,200 90.24 90.24
13-03-15 91.14 92.54 90.65 1,867,000 90.91 90.91
13-03-14 93.00 93.10 91.07 2,155,000 91.31 91.31
Date Open High Low Vol Cls adjCls
13-03-13 93.55 95.00 92.12 1,262,600 92.79 92.79
13-03-12 94.43 95.22 92.85 1,145,300 93.46 93.46
13-03-11 93.90 94.87 93.40 1,049,300 94.74 94.74
13-03-08 94.68 95.40 93.79 1,713,800 94.01 94.01
13-03-07 94.03 95.67 93.08 1,315,500 94.23 94.23
13-03-06 94.02 94.40 92.71 869,400 93.11 93.11
13-03-05 93.27 93.94 92.57 1,597,200 93.43 93.43
13-03-04 93.07 93.56 92.18 1,495,500 92.65 92.65
13-03-01 94.22 94.46 92.80 1,261,900 93.58 93.58
Date Open High Low Vol Cls adjCls
13-02-28 92.69 95.13 92.01 1,971,500 94.43 94.43
13-02-27 94.68 94.89 92.87 1,807,900 93.04 93.04
13-02-26 94.16 96.65 93.66 1,887,800 94.64 94.64
13-02-25 99.15 99.50 93.79 3,770,100 93.90 93.90
13-02-22 101.36 102.00 99.79 903,200 101.06 101.06
13-02-21 102.12 102.47 99.28 1,093,400 100.73 100.73
13-02-20 103.75 105.30 102.18 2,167,200 102.20 102.20
13-02-19 101.77 103.84 101.51 976,700 103.62 103.62
13-02-15 100.81 101.76 100.37 1,391,400 101.72 101.72
Date Open High Low Vol Cls adjCls
13-02-14 101.83 102.03 100.31 1,422,100 100.89 100.89
13-02-13 102.26 103.60 100.38 1,201,900 102.28 102.28
13-02-12 103.29 103.74 101.88 1,136,800 102.15 102.15
13-02-11 104.52 105.89 103.31 896,000 103.52 103.52
13-02-08 105.16 106.66 104.54 1,049,700 105.25 105.25
13-02-07 107.54 107.99 104.13 1,763,800 105.00 105.00
13-02-06 105.75 107.75 105.68 1,120,900 107.66 107.66
13-02-05 106.20 107.17 106.15 752,200 106.25 106.25
13-02-04 105.48 107.82 104.65 1,710,000 105.70 105.70
Date Open High Low Vol Cls adjCls
13-02-01 106.35 107.10 104.34 1,847,700 105.96 105.96
13-01-31 105.79 106.24 103.55 1,460,400 104.88 104.88
13-01-30 104.85 105.70 103.98 1,437,900 104.95 104.95
13-01-29 103.57 105.12 101.40 1,680,300 104.81 104.81
13-01-28 105.69 106.87 105.01 1,203,700 105.66 105.66
13-01-25 103.54 106.17 103.54 1,804,200 105.43 105.43
13-01-24 103.00 107.37 102.05 4,664,900 103.22 103.22
13-01-23 97.33 99.05 96.07 3,721,200 98.81 98.81
13-01-22 95.01 96.99 94.02 2,242,000 96.69 96.69
Date Open High Low Vol Cls adjCls
13-01-18 98.18 98.55 96.84 1,389,600 96.89 96.89
13-01-17 97.79 99.05 97.65 837,300 98.52 98.52
13-01-16 97.44 98.15 96.52 776,700 97.32 97.32
13-01-15 96.49 98.00 95.38 999,900 97.44 97.44
13-01-14 97.73 98.92 96.93 1,091,000 97.19 97.19
13-01-11 96.50 99.38 96.33 1,797,600 97.89 97.89
13-01-10 96.33 97.13 94.89 1,002,100 95.71 95.71
13-01-09 95.14 95.98 94.47 777,500 95.66 95.66
13-01-08 96.24 96.95 93.20 1,339,100 95.01 95.01
Date Open High Low Vol Cls adjCls
13-01-07 97.77 97.90 95.60 1,319,000 96.24 96.24
13-01-04 97.74 99.36 96.77 1,643,300 97.53 97.53
13-01-03 100.43 101.03 96.92 1,941,800 97.25 97.25
13-01-02 100.03 101.89 99.58 1,278,900 101.11 101.11
12-12-31 96.13 97.52 95.45 1,320,200 97.15 97.15
12-12-28 96.17 97.01 95.39 609,600 96.14 96.14
12-12-27 97.41 97.60 94.91 1,152,000 97.13 97.13
12-12-26 96.25 99.39 96.03 736,400 97.35 97.35
12-12-24 97.17 97.50 95.23 465,500 96.19 96.19
Date Open High Low Vol Cls adjCls
12-12-21 95.83 98.51 94.76 2,026,200 97.46 97.46
12-12-20 96.71 97.64 95.50 1,038,800 97.33 97.33
12-12-19 97.03 98.45 96.12 1,141,900 96.44 96.44
12-12-18 93.08 97.42 93.00 1,821,500 97.29 97.29
12-12-17 90.70 92.66 90.00 1,023,100 92.60 92.60
12-12-14 93.53 93.76 89.61 2,591,400 90.41 90.41
12-12-13 93.95 93.95 91.48 1,976,400 93.73 93.73
12-12-12 95.27 96.12 93.80 1,234,300 94.20 94.20
12-12-11 94.41 95.45 94.24 1,171,600 94.92 94.92
Date Open High Low Vol Cls adjCls
12-12-10 92.27 94.84 92.07 1,007,700 93.77 93.77
12-12-07 92.91 93.13 90.92 999,600 92.37 92.37
12-12-06 92.55 93.50 91.19 1,648,200 92.52 92.52
12-12-05 92.73 93.68 91.50 1,345,200 92.96 92.96
12-12-04 94.27 94.45 92.56 1,568,800 92.98 92.98
12-12-03 94.18 95.36 93.52 1,005,600 93.94 93.94
12-11-30 94.12 95.20 93.00 1,441,000 93.68 93.68
12-11-29 93.24 94.57 92.82 1,297,600 93.97 93.97
12-11-28 91.02 92.46 90.04 1,043,100 92.37 92.37
Date Open High Low Vol Cls adjCls
12-11-27 92.03 93.44 91.75 1,132,700 91.83 91.83
12-11-26 91.69 92.65 91.36 1,112,900 92.61 92.61
12-11-23 89.97 92.44 89.97 902,400 92.16 92.16
12-11-21 87.63 90.20 87.51 1,216,000 90.05 90.05
12-11-20 88.32 88.32 86.62 1,585,000 87.48 87.48
12-11-19 88.16 88.64 86.58 1,562,600 88.08 88.08
12-11-16 88.11 88.42 85.21 2,098,900 86.64 86.64
12-11-15 88.02 88.50 84.71 3,147,100 87.71 87.71
12-11-14 88.20 90.82 86.98 3,320,500 87.50 87.50
Date Open High Low Vol Cls adjCls
12-11-13 88.17 89.87 86.49 2,395,000 86.54 86.54
12-11-12 88.15 88.57 85.17 1,807,700 86.14 86.14
12-11-09 86.80 89.14 86.42 1,763,600 87.93 87.93
12-11-08 88.74 89.78 86.50 1,872,000 86.76 86.76
12-11-07 87.24 90.41 86.90 3,316,000 88.35 88.35
12-11-06 85.56 88.15 85.28 2,459,300 87.67 87.67
12-11-05 82.09 85.38 81.57 1,747,200 85.13 85.13
12-11-02 85.28 86.18 82.16 2,729,200 82.59 82.59
12-11-01 82.32 86.86 82.03 3,200,100 86.10 86.10
Date Open High Low Vol Cls adjCls
12-10-31 82.00 83.13 81.61 1,990,500 82.59 82.59
12-10-26 83.50 84.44 81.52 2,756,500 81.78 81.78
12-10-25 82.80 83.95 81.07 8,454,400 83.00 83.00
12-10-24 97.94 97.94 93.02 4,276,400 93.32 93.32
12-10-23 94.77 96.72 93.65 1,212,200 95.54 95.54
12-10-22 96.24 97.71 95.08 1,087,500 95.97 95.97
12-10-19 98.58 99.42 95.78 1,756,800 95.84 95.84
12-10-18 97.71 98.25 96.13 1,691,300 97.05 97.05
12-10-17 98.75 99.69 97.07 2,153,700 97.33 97.33
Date Open High Low Vol Cls adjCls
12-10-16 99.00 101.27 98.63 1,774,200 101.19 101.19
12-10-15 97.71 98.39 96.40 1,221,600 98.31 98.31
12-10-12 99.05 99.98 97.05 1,234,600 97.27 97.27
12-10-11 100.29 101.47 97.80 1,962,000 98.79 98.79
12-10-10 101.56 101.59 98.25 2,515,400 98.77 98.77
12-10-09 103.52 103.75 100.50 1,644,600 102.08 102.08
12-10-08 102.78 106.98 102.03 1,496,500 103.88 103.88
12-10-05 105.54 107.08 102.82 2,234,800 103.43 103.43
12-10-04 106.81 107.75 105.15 1,425,800 107.43 107.43
Date Open High Low Vol Cls adjCls
12-10-03 107.22 108.37 106.22 1,607,700 107.00 107.00
12-10-02 105.50 107.02 104.49 1,359,000 106.97 106.97
12-10-01 105.72 106.60 104.01 982,700 104.69 104.69
12-09-28 106.41 107.26 104.21 1,923,500 104.64 104.64
12-09-27 106.00 107.63 105.25 1,452,900 106.50 106.50
12-09-26 107.25 107.38 103.76 1,256,600 105.08 105.08
12-09-25 109.78 111.00 106.72 1,436,900 107.06 107.06
12-09-24 106.43 109.21 105.19 1,488,100 109.03 109.03
12-09-21 110.00 110.95 107.46 1,693,500 107.88 107.88
Date Open High Low Vol Cls adjCls
12-09-20 109.89 110.27 108.15 1,520,700 109.36 109.36
12-09-19 109.38 110.93 108.11 2,205,600 110.57 110.57
12-09-18 106.71 111.58 106.64 3,794,000 108.62 108.62
12-09-17 103.35 105.95 102.41 2,246,200 104.46 104.46
12-09-14 101.05 103.96 101.01 2,245,500 103.67 103.67
12-09-13 97.39 101.19 97.10 1,755,300 100.39 100.39
12-09-12 95.82 97.80 95.74 1,634,900 96.97 96.97
12-09-11 96.53 96.84 94.52 2,467,400 95.31 95.31
12-09-10 99.84 100.44 96.45 1,778,000 96.63 96.63
Date Open High Low Vol Cls adjCls
12-09-07 99.05 102.00 98.70 1,654,200 100.27 100.27
12-09-06 95.21 99.36 95.14 1,767,700 99.05 99.05
12-09-05 94.30 95.77 93.77 1,344,500 94.49 94.49
12-09-04 97.27 97.48 93.62 2,204,400 94.47 94.47
12-08-31 98.76 99.00 95.91 1,650,000 97.49 97.49
12-08-30 101.04 101.08 97.34 1,854,700 97.39 97.39
12-08-29 101.00 102.63 100.53 1,396,000 102.09 102.09
12-08-28 100.21 101.77 99.73 1,208,700 100.83 100.83
12-08-27 99.48 100.93 98.05 1,179,600 100.49 100.49
Date Open High Low Vol Cls adjCls
12-08-24 98.92 99.49 98.12 1,370,300 98.65 98.65
12-08-23 99.71 100.98 98.26 1,291,900 99.02 99.02
12-08-22 101.00 101.00 98.71 1,321,600 100.23 100.23
12-08-21 102.44 103.37 101.08 1,291,700 102.31 102.31
12-08-20 103.19 103.77 101.03 1,009,000 101.68 101.68
12-08-17 104.37 104.88 102.40 1,400,500 103.56 103.56
12-08-16 100.00 104.50 99.89 2,021,500 104.05 104.05
12-08-15 97.62 99.74 97.00 1,550,300 99.29 99.29
12-08-14 101.00 101.28 96.80 1,812,600 96.99 96.99
Date Open High Low Vol Cls adjCls
12-08-13 101.89 102.07 99.79 925,200 100.72 100.72
12-08-10 102.50 103.37 101.43 1,103,400 102.23 102.23
12-08-09 101.66 103.90 101.52 1,043,900 103.21 103.21
12-08-08 100.79 102.69 100.52 1,156,100 101.10 101.10
12-08-07 97.85 103.87 97.68 2,081,700 101.62 101.62
12-08-06 93.68 97.88 92.81 1,771,200 97.13 97.13
12-08-03 92.83 93.80 91.90 1,463,900 92.78 92.78
12-08-02 92.00 93.93 90.29 2,055,900 90.53 90.53
12-08-01 94.44 94.47 92.90 1,300,900 93.91 93.91
Date Open High Low Vol Cls adjCls
12-07-31 94.75 95.32 92.73 1,611,100 93.38 93.38
12-07-30 97.70 98.50 94.71 1,338,200 95.28 95.28
12-07-27 95.42 98.45 93.85 2,091,300 97.75 97.75
12-07-26 93.92 96.76 93.11 2,082,700 94.55 94.55
12-07-25 90.64 92.89 89.79 2,574,100 91.98 91.98
12-07-24 93.10 93.27 88.30 3,214,500 89.44 89.44
12-07-23 93.49 94.59 90.55 2,611,700 93.59 93.59
12-07-20 101.51 102.05 95.94 3,695,000 96.10 96.10
12-07-19 94.94 103.13 93.20 6,537,500 102.75 102.75
Date Open High Low Vol Cls adjCls
12-07-18 93.26 99.54 93.26 4,797,500 98.59 98.59
12-07-17 92.40 92.95 89.35 1,846,900 91.76 91.76
12-07-16 90.99 93.23 90.51 2,041,100 92.11 92.11
12-07-13 93.51 94.35 90.27 1,955,100 91.39 91.39
12-07-12 91.13 94.04 88.37 2,792,500 93.47 93.47
12-07-11 91.44 94.14 90.96 2,319,000 92.46 92.46
12-07-10 93.85 94.99 90.82 2,003,000 91.36 91.36
12-07-09 93.85 94.30 92.20 1,917,600 92.62 92.62
12-07-06 97.21 97.66 93.04 3,354,800 94.49 94.49
Date Open High Low Vol Cls adjCls
12-07-05 100.49 102.56 99.01 1,402,100 101.44 101.44
12-07-03 98.26 101.88 98.07 907,300 100.64 100.64
12-07-02 98.45 99.51 96.69 1,787,000 98.01 98.01
12-06-29 96.58 99.65 96.41 2,149,500 99.56 99.56
12-06-28 96.63 99.40 92.09 2,454,900 93.36 93.36
12-06-27 96.70 98.07 96.57 1,361,500 97.80 97.80
12-06-26 96.51 97.21 95.09 1,303,000 95.77 95.77
12-06-25 97.63 97.78 95.50 1,641,100 95.97 95.97
12-06-22 96.45 99.60 96.12 1,701,800 99.30 99.30
Date Open High Low Vol Cls adjCls
12-06-21 100.84 101.12 95.25 2,244,800 95.49 95.49
12-06-20 100.39 102.11 99.53 1,499,100 101.25 101.25
12-06-19 101.85 103.35 99.95 1,994,400 100.39 100.39
12-06-18 101.35 103.22 99.13 1,313,500 102.71 102.71
12-06-15 101.17 102.97 100.07 1,620,000 102.16 102.16
12-06-14 101.27 101.57 99.25 1,006,200 100.51 100.51
12-06-13 101.43 102.47 100.32 973,900 101.10 101.10
12-06-12 101.20 102.17 99.42 1,491,100 101.56 101.56
12-06-11 104.10 104.97 99.83 1,545,500 100.12 100.12
Date Open High Low Vol Cls adjCls
12-06-08 101.28 102.64 99.75 1,522,500 102.40 102.40
12-06-07 105.18 107.19 101.30 3,123,300 101.55 101.55
12-06-06 101.52 103.78 100.65 1,790,000 103.27 103.27
12-06-05 96.77 101.20 96.45 2,030,600 100.89 100.89
12-06-04 98.24 98.45 95.66 1,832,000 97.51 97.51
12-06-01 100.00 101.88 96.95 2,682,000 97.31 97.31
12-05-31 103.74 103.95 99.47 5,070,800 103.48 103.48
12-05-30 107.24 108.09 105.15 1,974,500 107.54 107.54
12-05-29 110.06 110.68 107.31 1,957,700 108.44 108.44
Date Open High Low Vol Cls adjCls
12-05-25 108.70 110.75 107.90 1,789,100 109.04 109.04
12-05-24 116.12 116.80 106.79 5,128,400 108.56 108.56
12-05-23 115.20 118.30 113.92 1,467,000 117.84 117.84
12-05-22 117.39 118.41 115.46 1,296,700 116.54 116.54
12-05-21 112.04 117.88 111.30 1,668,500 117.43 117.43
12-05-18 116.65 116.99 112.34 1,944,900 112.71 112.71
12-05-17 118.35 119.19 116.32 1,804,400 116.47 116.47
12-05-16 124.90 124.90 118.09 2,237,400 118.26 118.26
12-05-15 125.81 126.58 123.29 1,391,100 123.88 123.88
Date Open High Low Vol Cls adjCls
12-05-14 124.29 126.27 123.20 1,044,800 125.53 125.53
12-05-11 123.00 127.47 122.35 1,995,500 125.91 125.91
12-05-10 129.09 129.20 123.27 2,575,300 124.08 124.08
12-05-09 127.41 130.50 125.60 1,422,900 129.39 129.39
12-05-08 130.19 130.70 125.02 1,521,400 128.87 128.87
12-05-07 131.00 133.40 130.71 973,000 131.61 131.61
12-05-04 135.04 135.82 130.78 1,300,600 131.90 131.90
12-05-03 136.00 138.67 135.39 1,633,000 136.23 136.23
12-05-02 131.46 136.69 131.22 1,641,000 136.26 136.26
Date Open High Low Vol Cls adjCls
12-05-01 132.94 135.78 132.70 1,081,400 133.68 133.68
12-04-30 136.09 136.10 133.33 858,700 133.93 133.93
12-04-27 133.43 136.94 132.66 1,188,600 136.11 136.11
12-04-26 130.60 133.67 130.01 1,367,400 133.41 133.41
12-04-25 129.70 130.85 127.07 1,931,900 130.72 130.72
12-04-24 130.75 131.12 127.38 1,366,500 129.28 129.28
12-04-23 130.24 131.88 128.50 1,687,000 130.85 130.85
12-04-20 134.04 134.65 131.51 1,875,300 131.63 131.63
12-04-19 133.79 139.20 131.30 6,221,700 133.98 133.98
Date Open High Low Vol Cls adjCls
12-04-18 124.77 125.08 122.15 2,626,900 124.21 124.21
12-04-17 123.44 124.99 122.93 1,440,000 123.75 123.75
12-04-16 123.45 124.51 120.71 1,787,200 122.04 122.04
12-04-13 124.38 124.73 121.77 1,933,600 122.12 122.12
12-04-12 123.19 126.25 121.37 2,056,500 124.15 124.15
12-04-11 122.90 125.16 120.01 3,687,600 122.65 122.65
12-04-10 133.00 134.67 127.66 1,766,400 128.30 128.30
12-04-09 132.56 133.81 131.19 1,022,700 132.88 132.88
12-04-05 135.33 136.11 133.42 903,600 135.93 135.93
Date Open High Low Vol Cls adjCls
12-04-04 136.90 137.88 134.24 1,286,900 136.11 136.11
12-04-03 136.78 139.46 136.64 1,383,100 138.06 138.06
12-04-02 135.05 137.59 134.11 1,065,700 136.66 136.66
12-03-30 135.67 136.46 132.64 1,217,000 134.96 134.96
12-03-29 132.81 135.15 132.20 860,300 134.86 134.86
12-03-28 133.00 135.28 132.31 912,200 134.05 134.05
12-03-27 134.94 135.93 134.00 878,400 134.11 134.11
12-03-26 133.75 135.57 133.01 971,900 134.80 134.80
12-03-23 132.38 132.50 130.47 710,400 132.13 132.13
Date Open High Low Vol Cls adjCls
12-03-22 131.14 132.87 129.50 1,085,800 132.47 132.47
12-03-21 130.20 132.40 129.37 1,140,900 131.36 131.36
12-03-20 131.10 131.31 128.37 1,633,700 129.51 129.51
12-03-19 132.64 135.84 132.15 1,191,200 132.73 132.73
12-03-16 132.10 133.06 130.99 921,300 131.91 131.91
12-03-15 132.00 134.00 130.70 1,132,900 132.31 132.31
12-03-14 133.21 133.60 130.82 1,437,300 131.86 131.86
12-03-13 126.85 132.75 126.70 2,206,200 132.72 132.72
12-03-12 126.34 126.34 124.59 857,400 125.85 125.85
Date Open High Low Vol Cls adjCls
12-03-09 124.60 126.36 123.50 756,200 125.61 125.61
12-03-08 125.96 126.80 124.18 962,000 124.26 124.26
12-03-07 122.50 125.57 122.50 1,084,400 124.75 124.75
12-03-06 121.03 122.97 119.50 1,479,000 121.26 121.26
12-03-05 126.97 127.40 123.70 917,400 124.49 124.49
12-03-02 126.96 128.51 126.01 729,700 127.01 127.01
12-03-01 125.74 127.60 125.03 1,016,200 127.33 127.33
12-02-29 127.50 128.25 124.79 884,400 124.96 124.96
12-02-28 128.51 128.67 125.71 781,500 127.02 127.02
Date Open High Low Vol Cls adjCls
12-02-27 126.63 129.27 125.61 905,600 128.29 128.29
12-02-24 129.98 130.27 126.96 984,000 127.48 127.48
12-02-23 126.13 128.82 125.60 1,073,200 128.70 128.70
12-02-22 125.00 126.79 123.57 1,154,800 126.58 126.58
12-02-21 125.45 127.64 124.31 1,029,200 125.42 125.42
12-02-17 127.41 127.98 124.59 1,122,100 124.92 124.92
12-02-16 126.97 127.83 125.28 1,091,400 127.45 127.45
12-02-15 126.00 129.66 126.00 1,692,600 126.72 126.72
12-02-14 124.86 125.89 124.02 957,800 125.78 125.78
Date Open High Low Vol Cls adjCls
12-02-13 125.16 125.94 123.50 909,800 125.00 125.00
12-02-10 124.30 125.76 123.53 884,600 124.01 124.01
12-02-09 126.00 126.00 123.52 837,700 125.75 125.75
12-02-08 127.06 127.37 124.35 1,039,700 125.40 125.40
12-02-07 124.92 127.81 124.18 1,540,600 126.40 126.40
12-02-06 124.76 125.00 123.55 1,038,200 125.00 125.00
12-02-03 121.90 125.00 121.58 1,919,800 124.77 124.77
12-02-02 121.75 122.82 120.05 1,867,500 120.52 120.52
12-02-01 121.17 123.45 119.50 1,564,200 122.42 122.42
Date Open High Low Vol Cls adjCls
12-01-31 121.18 121.20 119.12 1,033,900 119.74 119.74
12-01-30 119.00 121.00 117.75 1,067,000 120.10 120.10
12-01-27 117.00 120.60 116.84 2,185,000 120.16 120.16
12-01-26 123.45 124.02 119.85 1,705,200 120.82 120.82
12-01-25 123.40 123.50 121.14 1,031,000 122.48 122.48
12-01-24 120.65 124.29 119.94 1,784,500 123.10 123.10
12-01-23 120.10 122.23 119.62 1,711,400 121.02 121.02
12-01-20 119.00 121.50 118.60 1,955,200 120.27 120.27
12-01-19 118.47 122.63 116.49 7,044,500 120.00 120.00
Date Open High Low Vol Cls adjCls
12-01-18 106.61 109.24 106.19 2,646,000 108.46 108.46
12-01-17 108.76 108.76 105.45 1,286,600 106.31 106.31
12-01-13 109.69 110.06 106.01 1,852,700 106.78 106.78
12-01-12 110.92 111.75 108.03 1,358,100 110.81 110.81
12-01-11 109.91 111.85 109.65 1,427,900 110.72 110.72
12-01-10 111.99 112.85 108.41 1,658,100 109.61 109.61
12-01-09 107.60 112.26 107.60 2,422,400 110.49 110.49
12-01-06 106.43 107.12 105.25 1,370,100 106.72 106.72
12-01-05 104.02 105.38 102.75 1,259,100 105.23 105.23
Date Open High Low Vol Cls adjCls
12-01-04 102.15 105.05 99.60 2,644,600 104.32 104.32
12-01-03 108.48 109.95 105.11 1,906,700 105.94 105.94
11-12-30 106.61 107.55 105.99 931,000 106.12 106.12
11-12-29 106.21 107.13 105.11 997,900 107.00 107.00
11-12-28 106.22 106.54 104.71 1,311,100 105.73 105.73
11-12-27 105.91 107.16 105.31 667,200 106.54 106.54
11-12-23 104.82 106.45 103.37 1,022,200 106.39 106.39
11-12-22 102.79 105.81 102.65 1,729,200 104.48 104.48
11-12-21 108.08 108.43 99.59 3,226,100 102.13 102.13
Date Open High Low Vol Cls adjCls
11-12-20 107.07 110.72 106.04 1,717,300 109.39 109.39
11-12-19 105.67 106.52 102.20 1,624,900 102.48 102.48
11-12-16 106.01 108.75 104.77 2,161,900 104.83 104.83
11-12-15 106.25 107.05 104.23 1,189,900 105.29 105.29
11-12-14 109.36 109.50 103.60 2,327,600 104.65 104.65
11-12-13 113.44 114.78 108.69 1,707,900 109.94 109.94
11-12-12 112.93 113.34 111.10 1,290,000 112.36 112.36
11-12-09 111.79 115.18 111.14 1,599,300 114.74 114.74
11-12-08 113.43 113.55 110.67 1,388,600 111.09 111.09
Date Open High Low Vol Cls adjCls
11-12-07 114.16 115.16 112.50 1,104,500 114.51 114.51
11-12-06 115.79 116.21 113.00 1,406,100 114.32 114.32
11-12-05 115.00 117.30 114.09 2,248,500 115.66 115.66
11-12-02 112.00 113.51 111.26 1,640,900 112.42 112.42
11-12-01 111.50 113.21 108.46 2,417,500 111.07 111.07
11-11-30 107.30 113.23 107.00 2,622,900 113.03 113.03
11-11-29 104.69 105.42 102.51 1,253,000 103.41 103.41
11-11-28 100.80 104.74 100.79 1,852,400 104.66 104.66
11-11-25 98.70 101.31 97.59 805,400 97.62 97.62
Date Open High Low Vol Cls adjCls
11-11-23 102.06 102.34 98.21 2,091,800 99.53 99.53
11-11-22 102.53 104.43 101.16 1,377,000 103.14 103.14
11-11-21 104.03 104.06 100.82 1,974,000 102.73 102.73
11-11-18 107.34 107.95 105.48 1,474,000 106.19 106.19
11-11-17 110.50 110.72 104.75 2,079,500 107.10 107.10
11-11-16 111.29 113.24 110.32 1,520,400 110.46 110.46
11-11-15 110.41 113.60 109.60 1,502,500 112.61 112.61
11-11-14 111.37 113.10 110.49 1,296,000 110.62 110.62
11-11-11 108.33 111.68 108.04 1,641,000 111.19 111.19
Date Open High Low Vol Cls adjCls
11-11-10 107.73 108.85 106.28 1,660,800 106.99 106.99
11-11-09 106.33 108.59 104.05 1,753,600 105.77 105.77
11-11-08 109.44 110.49 107.59 1,221,100 109.61 109.61
11-11-07 109.52 109.76 106.74 1,698,200 108.56 108.56
11-11-04 105.65 110.33 105.65 2,499,600 109.62 109.62
11-11-03 106.04 107.69 102.59 2,221,300 106.94 106.94
11-11-02 101.01 105.42 101.00 2,094,800 104.63 104.63
11-11-01 100.28 101.98 97.71 2,513,600 100.56 100.56
11-10-31 105.68 107.65 103.95 2,794,500 103.95 103.95
Date Open High Low Vol Cls adjCls
11-10-28 104.41 107.95 103.76 2,121,500 107.63 107.63
11-10-27 103.03 107.00 100.79 3,394,800 105.72 105.72
11-10-26 97.25 103.00 96.56 8,089,100 101.26 101.26
11-10-25 92.77 92.92 88.40 3,370,400 88.76 88.76
11-10-24 89.13 93.99 89.13 1,921,200 93.42 93.42
11-10-21 87.42 89.00 86.30 1,583,300 88.92 88.92
11-10-20 87.60 87.60 84.79 1,874,700 86.72 86.72
11-10-19 88.19 88.88 86.06 1,148,000 86.46 86.46
11-10-18 87.48 89.39 85.36 1,592,300 88.50 88.50
Date Open High Low Vol Cls adjCls
11-10-17 89.79 89.80 86.56 1,450,600 87.04 87.04
11-10-14 88.45 90.22 87.86 1,777,200 90.07 90.07
11-10-13 87.00 88.10 85.90 1,547,000 87.45 87.45
11-10-12 88.54 88.90 86.45 2,312,100 87.80 87.80
11-10-11 86.92 87.64 85.56 1,126,200 87.06 87.06
11-10-10 86.70 88.44 85.00 1,678,100 87.31 87.31
11-10-07 85.76 86.78 83.40 2,537,800 85.01 85.01
11-10-06 82.45 85.81 81.74 2,892,900 85.75 85.75
11-10-05 75.93 83.17 75.11 3,675,500 82.57 82.57
Date Open High Low Vol Cls adjCls
11-10-04 70.36 77.80 70.21 4,176,700 77.63 77.63
11-10-03 70.61 72.35 69.60 2,675,900 70.43 70.43
11-09-30 73.26 74.12 71.05 1,906,100 71.05 71.05
11-09-29 77.34 77.75 72.40 1,930,700 74.75 74.75
11-09-28 78.02 78.68 75.63 1,491,400 75.85 75.85
11-09-27 78.79 80.60 77.12 2,637,900 77.89 77.89
11-09-26 74.60 77.50 72.50 2,644,900 77.38 77.38
11-09-23 73.13 74.87 72.76 2,136,800 74.38 74.38
11-09-22 74.13 75.32 70.83 3,600,100 74.20 74.20
Date Open High Low Vol Cls adjCls
11-09-21 78.31 80.49 76.65 2,408,500 76.68 76.68
11-09-20 83.20 83.92 78.09 2,712,900 78.17 78.17
11-09-19 82.24 83.61 80.50 1,767,600 82.89 82.89
11-09-16 84.60 86.16 82.35 2,080,700 83.72 83.72
11-09-15 84.05 85.10 83.10 2,226,300 84.53 84.53
11-09-14 80.70 84.50 80.23 3,762,000 83.22 83.22
11-09-13 78.10 80.48 77.61 3,703,100 80.30 80.30
11-09-12 73.03 77.60 72.81 2,905,300 77.52 77.52
11-09-09 77.71 77.85 73.30 3,188,600 74.60 74.60
Date Open High Low Vol Cls adjCls
11-09-08 79.77 80.60 77.66 2,175,300 78.44 78.44
11-09-07 77.62 80.10 77.42 1,747,400 79.92 79.92
11-09-06 73.57 76.39 72.31 1,986,500 76.03 76.03
11-09-02 77.10 78.49 75.55 1,782,200 76.31 76.31
11-09-01 81.50 82.44 78.64 2,428,200 79.13 79.13
11-08-31 80.00 82.31 80.00 3,420,000 81.57 81.57
11-08-30 77.91 79.85 77.02 2,187,200 79.33 79.33
11-08-29 78.29 78.81 76.33 2,395,500 78.72 78.72
11-08-26 71.40 75.74 71.20 3,000,500 75.49 75.49
Date Open High Low Vol Cls adjCls
11-08-25 75.97 76.27 71.40 3,063,500 71.72 71.72
11-08-24 73.66 74.74 70.64 2,732,900 73.46 73.46
11-08-23 69.42 73.95 69.01 3,046,000 73.94 73.94
11-08-22 71.66 71.98 69.04 2,679,300 69.25 69.25
11-08-19 70.25 72.81 69.20 2,889,100 69.32 69.32
11-08-18 74.00 74.06 70.06 3,855,800 71.30 71.30
11-08-17 81.61 81.73 77.50 2,303,400 78.72 78.72
11-08-16 82.61 83.23 79.58 2,264,600 81.27 81.27
11-08-15 84.00 85.16 82.68 4,094,100 83.65 83.65
Date Open High Low Vol Cls adjCls
11-08-12 79.55 83.08 78.21 4,777,700 81.90 81.90
11-08-11 73.87 77.55 73.87 3,883,900 76.12 76.12
11-08-10 74.70 76.48 72.57 3,543,200 72.93 72.93
11-08-09 77.08 78.38 70.99 5,480,800 76.52 76.52
11-08-08 77.97 81.28 74.95 5,344,800 75.26 75.26
11-08-05 88.34 88.50 81.67 4,865,300 82.94 82.94
11-08-04 91.72 93.27 86.45 4,344,100 86.52 86.52
11-08-03 90.52 93.70 89.11 3,099,700 93.36 93.36
11-08-02 92.01 94.99 90.05 3,075,800 90.19 90.19
Date Open High Low Vol Cls adjCls
11-08-01 95.52 96.39 91.92 2,104,800 93.49 93.49
11-07-29 93.35 95.58 92.30 2,569,900 93.48 93.48
11-07-28 95.34 96.50 93.84 2,118,200 94.27 94.27
11-07-27 98.00 98.00 94.62 3,304,800 94.90 94.90
11-07-26 98.69 100.20 98.16 2,542,900 99.31 99.31
11-07-25 99.80 100.98 97.25 3,729,300 97.50 97.50
11-07-22 99.76 102.45 99.57 4,088,400 101.20 101.20
11-07-21 102.81 104.00 98.10 7,326,900 98.87 98.87
11-07-20 116.00 116.00 110.45 6,382,000 111.44 111.44
Date Open High Low Vol Cls adjCls
11-07-19 113.33 118.69 113.00 2,678,800 118.65 118.65
11-07-18 113.44 115.20 111.29 1,887,000 111.82 111.82
11-07-15 112.41 113.99 110.66 1,807,000 113.94 113.94
11-07-14 113.65 115.50 109.92 1,816,400 110.96 110.96
11-07-13 111.78 115.08 111.78 1,670,500 112.72 112.72
11-07-12 112.26 112.49 108.05 3,030,900 110.40 110.40
11-07-11 115.54 117.17 112.24 1,934,100 112.78 112.78
11-07-08 114.76 117.00 114.20 1,698,400 116.42 116.42
11-07-07 117.00 119.69 116.90 2,759,600 117.64 117.64
Date Open High Low Vol Cls adjCls
11-07-06 113.29 116.75 113.29 2,713,700 115.82 115.82
11-07-05 113.01 113.83 111.37 1,355,700 113.51 113.51
11-07-01 110.83 113.33 110.13 1,431,300 113.16 113.16
11-06-30 110.95 111.80 110.00 1,977,400 110.25 110.25
11-06-29 109.12 111.90 107.50 2,668,600 111.15 111.15
11-06-28 110.50 111.97 107.90 2,771,700 108.78 108.78
11-06-27 106.66 110.25 105.73 2,020,000 109.54 109.54
11-06-24 107.10 107.59 105.01 1,920,900 106.10 106.10
11-06-23 101.41 107.66 101.03 3,070,400 107.62 107.62
Date Open High Low Vol Cls adjCls
11-06-22 105.65 108.40 104.68 3,043,900 104.81 104.81
11-06-21 99.17 103.27 98.50 2,210,300 103.00 103.00
11-06-20 96.65 98.65 96.21 1,890,800 98.18 98.18
11-06-17 101.93 102.32 96.93 3,361,000 97.20 97.20
11-06-16 103.87 104.84 98.75 3,128,200 100.09 100.09
11-06-15 105.14 107.22 103.00 2,023,300 103.61 103.61
11-06-14 106.32 107.55 105.24 1,501,400 106.64 106.64
11-06-13 105.53 107.50 104.03 1,839,600 104.29 104.29
11-06-10 108.73 109.62 104.79 2,113,600 105.39 105.39
Date Open High Low Vol Cls adjCls
11-06-09 110.87 111.40 108.17 2,178,500 108.93 108.93
11-06-08 111.04 112.00 110.07 2,806,000 111.04 111.04
11-06-07 108.99 112.61 106.99 3,221,000 112.01 112.01
11-06-06 109.60 110.58 106.97 1,701,800 107.06 107.06
11-06-03 109.86 111.66 109.03 1,448,600 109.70 109.70
11-06-02 109.53 113.45 109.49 2,171,800 111.56 111.56
11-06-01 112.10 114.90 108.93 3,275,800 109.40 109.40
11-05-31 114.24 114.54 112.11 2,726,000 113.58 113.58
11-05-27 107.75 113.22 107.25 3,733,000 112.85 112.85
Date Open High Low Vol Cls adjCls
11-05-26 104.00 107.48 103.62 2,200,600 107.17 107.17
11-05-25 102.41 104.91 101.75 1,552,600 104.29 104.29
11-05-24 105.41 105.50 102.27 1,645,700 102.38 102.38
11-05-23 105.47 106.52 104.12 1,500,000 104.76 104.76
11-05-20 108.48 109.22 106.76 1,800,000 106.96 106.96
11-05-19 109.27 109.35 106.54 2,060,400 108.18 108.18
11-05-18 103.82 109.51 103.82 2,962,300 108.52 108.52
11-05-17 104.55 106.45 102.60 2,176,400 103.84 103.84
11-05-16 103.99 106.98 103.75 2,385,800 105.03 105.03
Date Open High Low Vol Cls adjCls
11-05-13 105.60 107.89 104.62 3,006,400 104.64 104.64
11-05-12 103.48 106.12 102.16 2,300,000 105.76 105.76
11-05-11 104.11 106.29 102.94 1,900,000 103.81 103.81
11-05-10 103.91 104.87 102.35 1,898,600 104.39 104.39
11-05-09 101.26 103.54 100.26 1,683,000 103.37 103.37
11-05-06 101.95 102.99 100.25 1,507,400 100.90 100.90
11-05-05 99.79 102.77 99.50 2,700,000 100.49 100.49
11-05-04 100.66 101.98 97.26 2,518,700 99.72 99.72
11-05-03 99.81 101.36 99.12 2,200,000 100.55 100.55
Date Open High Low Vol Cls adjCls
11-05-02 100.42 101.85 99.72 2,486,000 100.19 100.19
11-04-29 102.98 102.98 100.66 2,632,100 101.36 101.36
11-04-28 105.36 106.45 102.23 2,800,000 102.78 102.78
11-04-27 104.03 106.24 103.89 2,690,900 105.38 105.38
11-04-26 105.99 106.00 102.64 3,400,000 103.97 103.97
11-04-25 106.39 109.15 105.52 3,251,500 105.71 105.71
11-04-21 110.89 111.63 105.29 9,923,800 106.87 106.87
11-04-20 95.73 99.80 94.41 6,343,600 99.74 99.74
11-04-19 93.30 94.37 92.33 2,503,000 92.92 92.92
Date Open High Low Vol Cls adjCls
11-04-18 94.03 94.03 92.20 2,121,900 93.53 93.53
11-04-15 96.23 96.23 94.57 2,313,500 94.69 94.69
11-04-14 95.80 96.45 94.30 2,401,800 96.17 96.17
11-04-13 96.73 97.73 95.38 4,228,600 96.70 96.70
11-04-12 93.59 94.29 92.03 2,590,500 93.77 93.77
11-04-11 94.92 95.98 93.76 2,102,200 94.50 94.50
11-04-08 96.08 96.45 94.48 2,758,000 95.18 95.18
11-04-07 94.20 95.20 93.00 3,550,300 94.61 94.61
11-04-06 93.95 95.37 93.04 3,332,200 94.39 94.39
Date Open High Low Vol Cls adjCls
11-04-05 94.33 94.67 93.23 2,844,100 93.35 93.35
11-04-04 94.24 95.54 93.60 4,060,200 94.15 94.15
11-04-01 100.58 100.72 93.41 12,305,300 93.56 93.56
11-03-31 101.00 103.00 100.02 5,067,600 102.57 102.57
11-03-30 98.51 101.85 98.51 6,157,100 100.70 100.70
11-03-29 93.79 98.13 93.41 3,785,100 97.40 97.40
11-03-28 96.60 96.85 93.69 2,573,700 93.76 93.76
11-03-25 95.00 96.96 95.00 3,509,200 95.67 95.67
11-03-24 96.12 96.71 93.45 4,328,400 94.88 94.88
Date Open High Low Vol Cls adjCls
11-03-23 91.86 96.42 91.86 5,887,000 95.67 95.67
11-03-22 95.17 96.60 91.10 10,290,500 91.67 91.67
11-03-21 98.66 98.66 95.21 7,304,600 95.60 95.60
11-03-18 104.85 105.22 96.91 8,601,600 96.92 96.92
11-03-17 108.63 108.87 103.00 3,956,100 103.36 103.36
11-03-16 111.22 112.88 106.56 3,754,700 106.65 106.65
11-03-15 105.21 111.02 104.90 3,377,500 110.67 110.67
11-03-14 110.09 112.20 108.00 2,347,200 108.97 108.97
11-03-11 109.30 111.41 108.12 2,201,200 111.00 111.00
Date Open High Low Vol Cls adjCls
11-03-10 106.39 111.33 105.13 3,873,300 110.06 110.06
11-03-09 109.44 109.62 106.86 2,649,800 108.17 108.17
11-03-08 108.44 112.43 108.27 2,598,800 110.61 110.61
11-03-07 114.16 114.53 108.00 4,258,000 108.70 108.70
11-03-04 114.61 115.50 112.55 2,132,300 113.82 113.82
11-03-03 115.35 116.48 113.75 3,044,300 114.35 114.35
11-03-02 112.68 116.50 112.63 3,002,500 113.20 113.20
11-03-01 118.58 118.60 112.46 3,649,600 113.38 113.38
11-02-28 120.66 120.96 116.58 2,072,100 118.01 118.01
Date Open High Low Vol Cls adjCls
11-02-25 121.00 122.65 118.64 2,688,500 120.18 120.18
11-02-24 112.06 117.30 110.74 3,312,700 117.06 117.06
11-02-23 114.52 116.47 110.69 3,293,200 111.99 111.99
11-02-22 118.59 118.74 115.00 2,588,800 115.11 115.11
11-02-18 123.66 123.69 120.28 2,612,800 120.85 120.85
11-02-17 124.93 125.00 122.75 2,624,500 122.93 122.93
11-02-16 127.21 127.36 124.76 2,900,300 125.68 125.68
11-02-15 129.48 129.92 125.72 3,113,400 126.37 126.37
11-02-14 126.74 129.00 126.70 2,597,200 128.42 128.42
Date Open High Low Vol Cls adjCls
11-02-11 127.10 128.90 126.11 2,632,100 126.62 126.62
11-02-10 121.44 127.95 121.00 4,684,500 127.00 127.00
11-02-09 123.14 124.45 121.07 3,082,000 123.66 123.66
11-02-08 124.00 125.35 122.25 3,717,400 123.52 123.52
11-02-07 124.43 127.96 123.41 7,396,200 124.23 124.23
11-02-04 120.15 123.90 119.50 7,081,300 123.64 123.64
11-02-03 113.85 118.65 113.85 5,873,500 118.21 118.21
11-02-02 107.81 113.74 107.81 3,729,700 113.51 113.51
11-02-01 109.56 111.00 108.75 2,220,300 109.96 109.96
Date Open High Low Vol Cls adjCls
11-01-31 110.24 110.75 107.91 2,481,400 108.38 108.38
11-01-28 112.82 113.18 107.80 4,302,900 109.58 109.58
11-01-27 109.59 112.50 109.49 3,290,000 110.94 110.94
11-01-26 108.78 110.00 107.06 3,997,600 108.81 108.81
11-01-25 104.75 107.95 102.66 5,672,800 107.53 107.53
11-01-24 108.86 110.46 104.80 7,223,700 106.56 106.56
11-01-21 111.73 113.82 109.66 9,433,700 109.97 109.97
11-01-20 111.19 114.75 106.10 23,329,500 109.15 109.15
11-01-19 141.89 143.60 135.60 7,365,100 138.78 138.78
Date Open High Low Vol Cls adjCls
11-01-18 144.42 145.73 139.77 2,875,600 141.78 141.78
11-01-14 144.47 145.00 141.45 1,771,700 144.17 144.17
11-01-13 142.08 145.76 141.37 1,776,100 143.95 143.95
11-01-12 143.85 143.85 141.62 1,226,900 142.61 142.61
11-01-11 144.00 144.10 141.10 1,765,900 142.65 142.65
11-01-10 138.17 143.55 138.07 2,103,500 142.69 142.69
11-01-07 138.15 139.00 135.50 1,304,900 138.35 138.35
11-01-06 137.89 139.20 135.76 1,995,500 138.07 138.07
11-01-05 131.80 137.30 131.80 2,296,300 137.29 137.29
Date Open High Low Vol Cls adjCls
11-01-04 135.19 135.96 131.59 1,442,300 132.07 132.07
11-01-03 132.89 137.69 132.77 2,307,400 134.33 134.33
10-12-31 132.35 132.44 129.14 1,017,300 130.16 130.16
10-12-30 133.38 133.80 132.25 857,000 132.41 132.41
10-12-29 133.63 134.65 132.02 822,800 133.68 133.68
10-12-28 135.08 135.63 133.05 1,194,100 133.38 133.38
10-12-27 135.26 135.70 133.02 801,200 134.90 134.90
10-12-23 136.09 136.25 134.60 811,100 135.60 135.60
10-12-22 136.76 137.00 134.83 1,374,000 136.17 136.17
Date Open High Low Vol Cls adjCls
10-12-21 136.06 136.99 133.93 1,726,600 136.64 136.64
10-12-20 136.75 136.99 133.34 2,089,400 135.60 135.60
10-12-17 135.01 138.24 132.63 17,748,400 136.01 136.01
10-12-16 130.96 134.38 129.59 3,105,900 134.07 134.07
10-12-15 133.05 135.99 130.13 3,791,700 130.38 130.38
10-12-14 139.41 140.22 132.82 3,474,000 133.65 133.65
10-12-13 143.72 143.75 138.71 2,332,400 139.06 139.06
10-12-10 142.94 143.55 138.68 4,263,100 143.09 143.09
10-12-09 138.30 139.33 136.00 1,475,500 138.92 138.92
Date Open High Low Vol Cls adjCls
10-12-08 138.32 139.17 135.72 1,912,300 137.17 137.17
10-12-07 142.34 143.00 137.32 1,638,700 137.61 137.61
10-12-06 139.48 140.58 137.61 1,552,800 139.80 139.80
10-12-03 135.84 141.62 135.52 2,320,400 139.28 139.28
10-12-02 138.66 139.59 135.84 2,635,900 137.15 137.15
10-12-01 134.11 139.88 134.11 3,797,200 138.96 138.96
10-11-30 132.43 133.00 131.26 1,968,700 131.88 131.88
10-11-29 134.67 136.00 131.93 1,858,400 134.18 134.18
10-11-26 131.11 135.23 130.56 1,225,900 135.04 135.04
Date Open High Low Vol Cls adjCls
10-11-24 132.25 133.70 131.09 2,106,100 132.55 132.55
10-11-23 129.65 131.50 127.21 2,303,000 129.14 129.14
10-11-22 122.51 132.20 122.13 3,667,400 131.93 131.93
10-11-19 121.18 123.63 119.70 2,076,700 122.69 122.69
10-11-18 117.99 121.90 117.73 2,478,700 120.51 120.51
10-11-17 116.52 118.90 112.10 3,845,000 115.01 115.01
10-11-16 118.43 120.30 115.37 2,637,300 115.95 115.95
10-11-15 124.36 124.68 118.91 2,265,800 119.55 119.55
10-11-12 123.21 127.95 121.11 2,980,400 123.86 123.86
Date Open High Low Vol Cls adjCls
10-11-11 119.19 123.99 117.43 2,701,900 123.70 123.70
10-11-10 120.26 124.85 119.77 2,206,100 122.89 122.89
10-11-09 122.94 124.00 119.84 1,182,700 120.42 120.42
10-11-08 122.86 124.31 120.85 1,282,300 122.82 122.82
10-11-05 121.92 124.22 119.32 2,095,900 123.00 123.00
10-11-04 124.53 125.39 120.38 3,033,800 120.89 120.89
10-11-03 116.51 122.96 116.51 2,765,900 122.92 122.92
10-11-02 115.22 118.37 115.19 1,543,400 117.35 117.35
10-11-01 117.98 118.24 115.30 1,655,200 116.37 116.37
Date Open High Low Vol Cls adjCls
10-10-29 116.77 119.88 116.53 2,208,300 117.70 117.70
10-10-28 117.95 118.47 114.60 3,024,300 116.78 116.78
10-10-27 111.79 118.99 111.53 9,954,500 117.58 117.58
10-10-26 100.32 103.75 99.27 5,417,700 102.54 102.54
10-10-25 100.00 101.95 99.95 3,032,500 100.83 100.83
10-10-22 93.23 98.54 93.01 3,672,700 98.45 98.45
10-10-21 92.50 94.10 91.52 1,642,900 92.82 92.82
10-10-20 90.80 93.26 89.05 2,356,700 91.93 91.93
10-10-19 91.00 92.47 89.05 3,379,500 90.99 90.99
Date Open High Low Vol Cls adjCls
10-10-18 97.23 97.45 91.57 3,354,000 93.17 93.17
10-10-15 96.35 97.75 94.83 1,637,100 97.20 97.20
10-10-14 97.40 97.43 95.00 1,585,600 95.66 95.66
10-10-13 96.64 97.69 95.00 2,896,600 96.74 96.74
10-10-12 91.62 96.68 90.59 3,643,700 95.61 95.61
10-10-11 95.63 96.14 90.63 4,086,500 91.18 91.18
10-10-08 94.15 95.25 90.12 7,941,400 94.69 94.69
10-10-07 98.20 100.88 94.10 5,800,900 98.98 98.98
10-10-06 108.50 109.80 96.87 7,616,100 97.54 97.54
Date Open High Low Vol Cls adjCls
10-10-05 107.85 112.05 107.51 2,688,300 111.50 111.50
10-10-04 103.65 109.00 103.16 3,064,600 105.89 105.89
10-10-01 104.82 105.27 101.65 1,792,700 103.29 103.29
10-09-30 105.09 107.30 102.56 2,583,100 103.81 103.81
10-09-29 104.12 105.50 102.96 1,318,100 104.41 104.41
10-09-28 103.66 105.50 100.80 1,888,100 104.06 104.06
10-09-27 103.50 104.10 101.19 1,324,900 103.23 103.23
10-09-24 104.24 105.72 102.81 1,473,400 103.07 103.07
10-09-23 99.17 104.10 99.04 1,673,000 102.49 102.49
Date Open High Low Vol Cls adjCls
10-09-22 102.63 103.82 99.61 1,678,600 100.49 100.49
10-09-21 104.91 104.91 102.03 1,453,600 103.38 103.38
10-09-20 101.96 105.20 100.99 1,780,200 104.64 104.64
10-09-17 100.56 101.45 99.33 1,344,300 100.98 100.98
10-09-16 99.32 100.92 98.00 1,453,600 100.52 100.52
10-09-15 99.13 99.73 97.20 1,324,100 99.14 99.14
10-09-14 98.47 100.17 97.57 1,799,900 98.66 98.66
10-09-13 96.31 99.72 95.91 1,992,000 98.87 98.87
10-09-10 95.63 95.63 92.75 1,469,700 94.15 94.15
Date Open High Low Vol Cls adjCls
10-09-09 97.00 98.01 94.70 2,076,900 95.73 95.73
10-09-08 94.37 97.05 93.56 2,180,300 96.36 96.36
10-09-07 93.22 94.43 92.25 1,029,100 93.52 93.52
10-09-03 92.72 94.48 92.00 1,211,100 93.80 93.80
10-09-02 91.22 91.69 89.83 1,612,600 91.11 91.11
10-09-01 89.84 91.17 89.21 1,174,900 90.74 90.74
10-08-31 88.58 89.21 86.46 1,385,100 87.43 87.43
10-08-30 89.09 90.97 89.00 1,203,400 89.24 89.24
10-08-27 88.70 89.89 86.00 1,203,600 89.02 89.02
Date Open High Low Vol Cls adjCls
10-08-26 87.88 89.60 87.35 1,217,100 87.66 87.66
10-08-25 85.63 87.08 84.01 1,693,100 86.89 86.89
10-08-24 87.56 87.64 85.57 1,459,600 86.27 86.27
10-08-23 90.76 91.60 88.76 1,271,600 89.27 89.27
10-08-20 88.12 91.63 88.08 1,420,300 91.04 91.04
10-08-19 88.46 89.60 88.12 1,165,900 88.73 88.73
10-08-18 88.52 89.52 87.89 1,781,500 88.86 88.86
10-08-17 85.21 89.77 84.70 2,003,900 87.91 87.91
10-08-16 82.96 85.19 82.34 806,900 83.89 83.89
Date Open High Low Vol Cls adjCls
10-08-13 82.83 84.96 82.27 1,451,400 83.88 83.88
10-08-12 82.47 84.68 80.00 3,858,700 82.77 82.77
10-08-11 89.56 89.94 86.01 2,272,400 86.82 86.82
10-08-10 90.84 92.70 89.99 1,205,900 92.23 92.23
10-08-09 89.40 91.97 88.75 1,742,300 91.41 91.41
10-08-06 87.49 89.50 86.72 1,262,400 88.48 88.48
10-08-05 89.51 90.83 88.37 1,125,500 88.95 88.95
10-08-04 88.51 90.00 87.87 1,211,800 89.82 89.82
10-08-03 88.14 89.27 87.51 1,097,400 88.59 88.59
Date Open High Low Vol Cls adjCls
10-08-02 87.96 90.25 87.01 2,191,000 88.60 88.60
10-07-30 85.27 88.34 84.51 2,213,200 87.83 87.83
10-07-29 86.87 87.70 84.35 1,313,100 86.53 86.53
10-07-28 85.76 87.21 84.60 978,400 85.78 85.78
10-07-27 87.88 87.97 85.16 1,489,500 86.09 86.09
10-07-26 87.16 87.69 85.81 1,785,900 87.48 87.48
10-07-23 83.20 87.35 82.74 2,952,600 87.21 87.21
10-07-22 80.10 83.85 79.40 5,529,600 83.40 83.40
10-07-21 77.15 77.74 72.48 3,213,100 73.11 73.11
Date Open High Low Vol Cls adjCls
10-07-20 75.00 77.00 73.76 1,234,900 76.79 76.79
10-07-19 75.24 77.03 75.02 1,825,800 76.25 76.25
10-07-16 77.94 78.52 76.29 1,384,500 76.37 76.37
10-07-15 78.24 79.00 76.91 867,500 78.70 78.70
10-07-14 77.07 79.21 77.04 1,260,100 77.87 77.87
10-07-13 77.50 77.70 74.93 1,738,200 76.86 76.86
10-07-12 75.13 77.96 74.96 1,373,400 76.67 76.67
10-07-09 75.18 75.90 74.40 799,800 75.23 75.23
10-07-08 75.61 76.16 74.16 1,768,700 75.53 75.53
Date Open High Low Vol Cls adjCls
10-07-07 70.50 75.19 70.50 2,138,600 75.12 75.12
10-07-06 69.90 72.46 69.26 1,581,200 70.14 70.14
10-07-02 69.98 69.98 67.97 1,221,800 68.65 68.65
10-07-01 68.51 69.91 66.79 1,525,400 69.60 69.60
10-06-30 69.10 70.52 67.72 2,086,200 68.57 68.57
10-06-29 71.46 71.97 68.83 1,852,600 69.09 69.09
10-06-28 72.22 74.48 72.21 1,200,300 73.51 73.51
10-06-25 72.02 72.30 70.10 1,412,100 71.89 71.89
10-06-24 74.08 74.09 71.53 1,479,800 71.98 71.98
Date Open High Low Vol Cls adjCls
10-06-23 72.66 75.24 72.32 1,380,900 74.36 74.36
10-06-22 74.44 76.00 73.03 1,478,700 73.17 73.17
10-06-21 74.99 77.10 73.80 1,871,300 74.22 74.22
10-06-18 73.36 74.62 72.94 1,591,200 73.81 73.81
10-06-17 75.28 75.93 72.77 1,614,800 73.42 73.42
10-06-16 72.10 75.24 72.01 2,505,900 74.69 74.69
10-06-15 71.41 73.29 70.88 1,041,600 72.97 72.97
10-06-14 71.00 71.83 70.01 1,237,600 70.47 70.47
10-06-11 67.16 69.95 66.92 1,348,700 69.95 69.95
Date Open High Low Vol Cls adjCls
10-06-10 68.27 68.99 66.79 899,200 68.10 68.10
10-06-09 66.66 68.42 64.39 2,703,500 66.81 66.81
10-06-08 67.32 68.00 65.00 1,851,100 66.83 66.83
10-06-07 69.01 70.38 66.82 1,553,000 67.05 67.05
10-06-04 70.19 71.39 68.64 1,807,400 69.01 69.01
10-06-03 70.22 72.12 69.90 1,966,600 71.96 71.96
10-06-02 68.46 69.41 67.60 1,437,700 69.28 69.28
10-06-01 70.02 70.55 67.65 1,666,200 67.76 67.76
10-05-28 72.59 72.59 69.87 2,234,900 70.33 70.33
Date Open High Low Vol Cls adjCls
10-05-27 70.39 73.24 70.39 2,077,100 73.22 73.22
10-05-26 69.72 71.62 68.54 5,028,100 68.69 68.69
10-05-25 65.38 68.62 63.31 2,242,000 68.59 68.59
10-05-24 66.91 68.46 66.53 1,354,300 67.32 67.32
10-05-21 64.08 67.54 62.99 2,229,500 66.90 66.90
10-05-20 66.36 66.81 64.10 1,941,300 64.73 64.73
10-05-19 68.50 69.61 67.05 886,700 68.65 68.65
10-05-18 70.57 71.14 68.40 901,600 68.87 68.87
10-05-17 70.03 71.40 67.83 1,418,100 69.61 69.61
Date Open High Low Vol Cls adjCls
10-05-14 69.59 70.33 68.59 1,222,500 70.00 70.00
10-05-13 72.39 74.00 70.34 1,508,000 70.69 70.69
10-05-12 70.23 73.15 70.09 1,676,500 72.85 72.85
10-05-11 67.76 70.99 67.53 1,738,100 69.79 69.79
10-05-10 66.50 68.57 66.00 1,694,200 68.57 68.57
10-05-07 64.98 65.73 60.72 2,383,500 63.33 63.33
10-05-06 68.93 69.69 60.50 2,280,500 65.74 65.74
10-05-05 68.36 69.96 67.59 1,461,400 69.23 69.23
10-05-04 69.54 70.25 68.95 1,224,400 69.33 69.33
Date Open High Low Vol Cls adjCls
10-05-03 67.33 71.21 67.33 1,599,800 71.08 71.08
10-04-30 70.63 71.30 68.40 1,500,300 68.43 68.43
10-04-29 70.36 71.52 69.29 1,297,800 70.39 70.39
10-04-28 70.10 70.38 68.48 741,000 69.57 69.57
10-04-27 70.00 70.84 68.47 1,506,700 69.61 69.61
10-04-26 71.30 71.92 70.26 946,300 70.41 70.41
10-04-23 71.67 72.60 70.60 1,719,200 71.28 71.28
10-04-22 65.17 71.80 65.02 4,294,400 71.79 71.79
10-04-21 65.84 67.28 65.60 1,736,900 66.96 66.96
Date Open High Low Vol Cls adjCls
10-04-20 66.01 66.65 65.51 1,046,700 65.96 65.96
10-04-19 66.37 66.67 64.00 1,249,700 65.76 65.76
10-04-16 66.90 67.25 65.38 916,600 66.25 66.25
10-04-15 67.40 67.77 66.31 927,600 67.13 67.13
10-04-14 65.31 67.69 65.31 1,378,600 67.34 67.34
10-04-13 64.07 65.45 63.87 1,593,100 65.21 65.21
10-04-12 64.93 65.17 63.68 977,200 63.99 63.99
10-04-09 63.86 64.92 63.48 764,600 64.76 64.76
10-04-08 64.11 64.36 62.25 1,276,600 63.92 63.92
Date Open High Low Vol Cls adjCls
10-04-07 65.29 65.53 63.96 834,600 64.56 64.56
10-04-06 65.26 65.40 63.95 1,145,000 65.12 65.12
10-04-05 62.70 65.69 62.70 1,241,700 65.29 65.29
10-04-01 61.69 63.45 61.44 1,021,400 62.14 62.14
10-03-31 62.19 62.89 61.51 740,300 61.63 61.63
10-03-30 62.76 63.29 61.89 666,900 62.47 62.47
10-03-29 62.70 63.05 62.20 558,100 62.62 62.62
10-03-26 62.91 63.72 61.98 723,500 62.56 62.56
10-03-25 64.51 65.10 62.65 1,237,600 62.65 62.65
Date Open High Low Vol Cls adjCls
10-03-24 63.50 64.26 63.00 1,113,100 63.99 63.99
10-03-23 62.88 63.68 62.14 901,400 63.60 63.60
10-03-22 61.66 63.03 61.03 825,700 62.78 62.78
10-03-19 63.28 63.29 60.86 2,231,500 61.75 61.75
10-03-18 64.86 65.10 63.80 827,300 64.31 64.31
10-03-17 62.82 64.89 62.55 1,454,500 64.60 64.60
10-03-16 63.04 63.17 62.15 865,100 62.51 62.51
10-03-15 62.99 63.27 62.25 647,300 63.07 63.07
10-03-12 63.99 64.00 62.37 1,078,800 63.10 63.10
Date Open High Low Vol Cls adjCls
10-03-11 62.95 63.74 62.00 1,432,900 63.74 63.74
10-03-10 62.44 63.48 61.56 1,501,700 62.67 62.67
10-03-09 60.96 62.45 60.62 1,411,400 61.66 61.66
10-03-08 61.45 62.06 60.77 1,351,900 60.88 60.88
10-03-05 61.17 61.66 60.99 1,163,100 61.22 61.22
10-03-04 61.27 61.80 60.16 1,243,700 60.70 60.70
10-03-03 59.75 61.93 59.70 2,957,700 61.32 61.32
10-03-02 58.41 60.23 58.29 2,586,300 59.69 59.69
10-03-01 56.11 58.48 56.00 2,144,300 58.25 58.25
Date Open High Low Vol Cls adjCls
10-02-26 55.37 55.84 55.00 995,800 55.80 55.80
10-02-25 54.81 55.38 54.12 874,300 55.37 55.37
10-02-24 54.38 56.16 53.98 1,087,000 55.57 55.57
10-02-23 54.44 54.89 53.51 627,400 54.33 54.33
10-02-22 55.34 55.50 54.62 742,400 54.90 54.90
10-02-19 54.54 55.57 54.37 1,079,300 54.94 54.94
10-02-18 53.60 54.79 53.09 964,900 54.68 54.68
10-02-17 53.43 53.94 52.95 1,045,900 53.77 53.77
10-02-16 53.68 53.92 52.87 707,000 53.57 53.57
Date Open High Low Vol Cls adjCls
10-02-12 53.25 53.97 52.20 1,535,800 53.35 53.35
10-02-11 49.85 53.80 49.76 2,496,200 53.71 53.71
10-02-10 49.98 50.43 49.63 941,000 49.96 49.96
10-02-09 49.11 50.46 49.11 1,492,000 50.25 50.25
10-02-08 48.51 49.69 48.49 1,021,800 48.52 48.52
10-02-05 48.94 48.94 47.11 1,661,500 48.43 48.43
10-02-04 49.93 50.22 48.31 1,235,800 48.36 48.36
10-02-03 50.25 51.47 49.77 1,419,700 50.46 50.46
10-02-02 48.41 50.82 47.84 1,752,100 50.48 50.48
Date Open High Low Vol Cls adjCls
10-02-01 49.53 50.41 49.33 1,063,000 50.39 50.39
10-01-29 51.00 51.49 49.27 1,532,500 49.43 49.43
10-01-28 51.52 51.73 49.64 2,151,800 50.72 50.72
10-01-27 52.26 52.65 51.10 1,406,700 51.63 51.63
10-01-26 53.26 53.59 52.27 1,462,200 52.39 52.39
10-01-25 52.63 53.70 51.86 1,368,900 53.48 53.48
10-01-22 54.72 54.94 51.90 1,734,600 52.28 52.28
10-01-21 55.38 56.19 53.07 3,792,600 54.61 54.61
10-01-20 52.21 53.11 51.50 1,578,200 53.01 53.01
Date Open High Low Vol Cls adjCls
10-01-19 51.48 52.73 51.25 943,900 52.33 52.33
10-01-15 51.93 52.80 51.13 684,900 51.39 51.39
10-01-14 52.30 53.00 51.66 586,000 52.14 52.14
10-01-13 51.02 52.71 51.02 803,900 52.39 52.39
10-01-12 52.14 52.49 50.40 956,200 51.02 51.02
10-01-11 53.57 53.60 52.19 514,500 52.45 52.45
10-01-08 52.17 52.96 51.88 457,600 52.96 52.96
10-01-07 52.75 53.05 51.60 954,700 52.23 52.23
10-01-06 52.20 53.32 52.20 1,405,000 52.76 52.76
Date Open High Low Vol Cls adjCls
10-01-05 53.28 53.49 51.57 2,143,400 52.52 52.52
10-01-04 53.35 54.47 53.35 674,900 53.98 53.98
09-12-31 53.10 53.59 52.60 672,500 52.97 52.97
09-12-30 51.87 53.05 51.84 487,200 52.97 52.97
09-12-29 52.37 52.37 51.93 551,300 52.06 52.06
09-12-28 52.74 52.84 52.19 527,300 52.34 52.34
09-12-24 52.59 52.87 52.40 220,700 52.45 52.45
09-12-23 52.15 52.79 52.11 706,200 52.59 52.59
09-12-22 51.84 52.58 51.49 781,000 52.36 52.36
Date Open High Low Vol Cls adjCls
09-12-21 50.15 52.40 50.15 1,276,400 51.84 51.84
09-12-18 50.34 50.48 49.22 1,216,200 49.95 49.95
09-12-17 49.98 50.36 49.50 582,800 50.02 50.02
09-12-16 51.45 51.96 50.19 1,206,900 50.31 50.31
09-12-15 51.40 51.50 50.78 729,700 51.02 51.02
09-12-14 50.49 51.60 50.25 1,306,900 51.51 51.51
09-12-11 51.34 51.55 49.87 2,596,600 50.05 50.05
09-12-10 52.20 53.07 52.09 1,276,400 52.56 52.56
09-12-09 51.10 52.20 50.34 1,389,200 52.08 52.08
Date Open High Low Vol Cls adjCls
09-12-08 51.49 52.17 51.09 1,146,600 51.30 51.30
09-12-07 50.61 52.30 50.27 1,733,300 51.72 51.72
09-12-04 49.74 50.85 49.19 1,470,700 50.64 50.64
09-12-03 49.20 49.99 48.91 905,300 49.18 49.18
09-12-02 49.08 50.00 48.82 1,391,200 49.17 49.17
09-12-01 47.44 49.28 47.39 1,367,700 49.14 49.14
09-11-30 47.65 48.05 46.83 2,430,200 47.03 47.03
09-11-27 47.23 48.23 46.69 448,200 47.73 47.73
09-11-25 48.12 48.69 48.12 528,600 48.46 48.46
Date Open High Low Vol Cls adjCls
09-11-24 48.20 48.25 47.41 926,100 48.03 48.03
09-11-23 47.29 48.29 47.29 864,200 48.27 48.27
09-11-20 47.13 47.30 46.10 1,387,300 46.91 46.91
09-11-19 49.15 49.20 47.91 802,600 48.37 48.37
09-11-18 49.51 49.64 48.68 1,039,800 49.30 49.30
09-11-17 49.88 50.61 49.02 1,228,000 49.76 49.76
09-11-16 49.76 50.45 49.50 1,554,300 49.88 49.88
09-11-13 47.58 49.48 47.00 1,924,000 49.26 49.26
09-11-12 46.11 47.93 46.11 917,000 47.28 47.28
Date Open High Low Vol Cls adjCls
09-11-11 47.80 48.42 47.28 750,800 47.83 47.83
09-11-10 47.50 48.21 47.22 795,600 47.31 47.31
09-11-09 47.28 48.15 47.19 751,000 47.88 47.88
09-11-06 46.74 48.00 46.63 1,150,400 47.12 47.12
09-11-05 45.73 47.20 45.73 1,669,500 47.19 47.19
09-11-04 45.96 46.00 45.12 1,489,800 45.34 45.34
09-11-03 44.06 45.87 44.06 1,397,000 45.76 45.76
09-11-02 43.50 45.20 43.50 2,270,900 44.79 44.79
09-10-30 46.48 46.79 44.76 1,518,700 44.89 44.89
Date Open High Low Vol Cls adjCls
09-10-29 45.71 46.64 45.28 1,388,600 46.49 46.49
09-10-28 45.62 46.54 45.33 1,457,200 45.34 45.34
09-10-27 47.66 47.76 45.73 1,602,400 45.98 45.98
09-10-26 48.00 49.00 47.55 1,960,000 47.67 47.67
09-10-23 48.20 48.73 47.57 2,162,000 48.22 48.22
09-10-22 46.28 48.50 44.31 8,558,700 48.00 48.00
09-10-21 42.01 42.30 41.48 2,721,500 41.53 41.53
09-10-20 42.86 43.13 41.95 1,099,600 42.13 42.13
09-10-19 42.54 43.27 42.29 1,319,700 42.95 42.95
Date Open High Low Vol Cls adjCls
09-10-16 42.41 42.85 41.82 2,181,800 42.63 42.63
09-10-15 43.70 43.74 42.97 1,192,800 43.58 43.58
09-10-14 43.46 44.19 42.75 2,664,700 43.94 43.94
09-10-13 42.40 42.98 41.83 2,183,100 42.65 42.65
09-10-12 41.20 42.07 41.09 1,257,000 41.68 41.68
09-10-09 40.49 41.41 40.40 1,067,900 41.29 41.29
09-10-08 40.70 40.94 40.47 1,303,600 40.66 40.66
09-10-07 39.74 40.66 39.63 1,455,400 40.63 40.63
09-10-06 39.41 40.04 39.26 1,273,500 40.00 40.00
Date Open High Low Vol Cls adjCls
09-10-05 38.76 39.55 38.68 1,169,000 39.25 39.25
09-10-02 38.49 39.52 37.93 1,767,000 38.58 38.58
09-10-01 39.62 39.65 38.54 1,531,400 38.55 38.55
09-09-30 38.71 40.17 37.62 2,809,000 39.63 39.63
09-09-29 39.20 39.47 38.35 1,076,100 38.49 38.49
09-09-28 38.73 39.67 38.34 829,400 39.23 39.23
09-09-25 38.35 38.78 38.07 805,400 38.50 38.50
09-09-24 39.16 39.45 37.89 1,547,300 38.39 38.39
09-09-23 39.50 39.93 38.97 1,049,300 38.99 38.99
Date Open High Low Vol Cls adjCls
09-09-22 39.41 39.78 38.96 766,200 39.32 39.32
09-09-21 38.81 39.33 38.57 861,500 39.22 39.22
09-09-18 38.84 39.35 38.59 1,583,100 38.89 38.89
09-09-17 38.62 38.97 38.39 876,400 38.65 38.65
09-09-16 39.07 39.27 38.60 933,600 38.79 38.79
09-09-15 38.88 39.27 38.58 1,087,000 39.06 39.06
09-09-14 38.70 39.22 38.52 594,500 39.03 39.03
09-09-11 39.31 39.45 38.90 887,000 38.97 38.97
09-09-10 38.92 39.76 38.58 1,217,600 39.43 39.43
Date Open High Low Vol Cls adjCls
09-09-09 38.20 39.29 38.08 2,215,200 38.84 38.84
09-09-08 37.51 37.93 37.04 1,071,000 37.48 37.48
09-09-04 36.93 37.74 36.85 1,179,300 37.30 37.30
09-09-03 35.82 37.13 35.68 2,663,700 37.08 37.08
09-09-02 33.88 35.48 33.61 3,089,000 35.43 35.43
09-09-01 34.46 35.20 33.82 1,319,500 33.95 33.95
09-08-31 35.00 35.00 34.27 1,363,000 34.50 34.50
09-08-28 34.56 35.35 34.56 1,725,200 35.13 35.13
09-08-27 34.03 34.55 33.43 1,291,900 34.46 34.46
Date Open High Low Vol Cls adjCls
09-08-26 34.29 34.97 33.97 1,257,800 34.05 34.05
09-08-25 34.17 34.66 33.72 1,946,700 34.24 34.24
09-08-24 34.98 35.08 33.70 3,275,300 34.21 34.21
09-08-21 35.83 36.09 34.42 2,934,500 35.02 35.02
09-08-20 35.15 35.64 34.89 656,500 35.56 35.56
09-08-19 34.55 35.26 34.32 932,300 35.09 35.09
09-08-18 34.51 35.00 34.09 1,091,200 34.94 34.94
09-08-17 35.41 35.49 34.16 1,520,900 34.40 34.40
09-08-14 36.06 36.43 35.43 1,305,700 35.86 35.86
Date Open High Low Vol Cls adjCls
09-08-13 37.01 37.04 35.94 1,374,200 36.25 36.25
09-08-12 36.06 37.03 35.70 1,775,000 36.78 36.78
09-08-11 35.96 36.58 35.85 1,364,300 36.28 36.28
09-08-10 36.75 36.90 35.79 1,335,500 35.93 35.93
09-08-07 36.94 37.14 36.59 1,015,100 36.79 36.79
09-08-06 37.50 37.66 36.36 1,041,300 36.57 36.57
09-08-05 37.84 37.92 36.72 1,451,700 37.49 37.49
09-08-04 37.75 38.59 37.69 1,761,800 38.02 38.02
09-08-03 36.31 38.01 36.24 1,732,700 37.92 37.92
Date Open High Low Vol Cls adjCls
09-07-31 37.18 37.40 36.48 1,960,000 37.12 37.12
09-07-30 37.99 38.28 36.99 2,669,400 37.38 37.38
09-07-29 36.24 37.91 36.24 1,989,800 37.74 37.74
09-07-28 36.94 37.40 36.02 1,901,200 36.56 36.56
09-07-27 37.37 37.66 36.50 1,057,800 37.11 37.11
09-07-24 37.44 37.83 36.59 2,021,200 37.49 37.49
09-07-23 37.92 38.80 36.38 5,392,100 37.52 37.52
09-07-22 36.60 37.01 35.74 3,591,500 35.83 35.83
09-07-21 37.07 37.25 36.02 3,007,600 37.07 37.07
Date Open High Low Vol Cls adjCls
09-07-20 35.75 37.13 35.75 3,323,100 37.04 37.04
09-07-17 35.77 35.80 34.97 1,647,700 35.72 35.72
09-07-16 34.86 35.94 34.62 1,739,600 35.80 35.80
09-07-15 34.49 35.49 34.40 2,101,400 35.07 35.07
09-07-14 34.05 34.40 33.61 1,617,700 34.29 34.29
09-07-13 33.59 34.19 32.67 1,916,400 34.17 34.17
09-07-10 33.02 33.94 32.94 2,030,100 33.52 33.52
09-07-09 33.41 33.74 32.82 1,584,300 33.03 33.03
09-07-08 32.84 33.64 32.55 2,453,800 33.37 33.37
Date Open High Low Vol Cls adjCls
09-07-07 33.78 34.26 32.47 1,721,600 32.54 32.54
09-07-06 33.71 34.23 33.41 1,642,600 34.02 34.02
09-07-02 34.31 34.31 33.52 1,229,100 33.90 33.90
09-07-01 34.84 35.39 34.61 1,287,700 34.71 34.71
09-06-30 35.02 35.60 34.30 1,610,500 34.61 34.61
09-06-29 35.65 35.75 34.90 1,566,500 34.95 34.95
09-06-26 34.15 35.92 34.01 2,720,700 35.71 35.71
09-06-25 33.25 34.51 33.07 1,529,300 34.15 34.15
09-06-24 33.08 33.75 33.08 1,323,900 33.29 33.29
Date Open High Low Vol Cls adjCls
09-06-23 32.96 33.50 32.54 1,718,600 33.28 33.28
09-06-22 34.12 34.41 32.76 1,864,800 32.81 32.81
09-06-19 34.50 34.77 34.00 1,596,900 34.17 34.17
09-06-18 34.74 34.90 33.90 1,757,100 34.10 34.10
09-06-17 34.24 35.21 34.00 1,697,000 34.73 34.73
09-06-16 34.79 35.26 34.03 2,018,200 34.03 34.03
09-06-15 34.62 34.98 34.10 1,858,200 34.47 34.47
09-06-12 35.07 35.50 34.48 1,879,400 35.12 35.12
09-06-11 33.30 36.28 33.22 4,113,200 35.46 35.46
Date Open High Low Vol Cls adjCls
09-06-10 33.82 34.57 32.90 1,736,800 33.28 33.28
09-06-09 33.62 34.02 32.82 2,583,300 33.87 33.87
09-06-08 33.60 33.65 32.51 3,260,600 33.34 33.34
09-06-05 33.28 34.30 33.28 2,174,100 33.94 33.94
09-06-04 33.24 33.67 32.92 1,748,300 33.26 33.26
09-06-03 33.18 33.64 32.42 2,034,400 33.03 33.03
09-06-02 33.00 33.85 32.81 2,900,600 33.36 33.36
09-06-01 31.81 33.40 31.47 3,177,200 33.04 33.04
09-05-29 31.44 31.80 30.80 2,052,400 31.76 31.76
Date Open High Low Vol Cls adjCls
09-05-28 30.42 31.23 30.16 1,876,100 31.15 31.15
09-05-27 30.24 30.98 29.96 2,429,000 30.03 30.03
09-05-26 30.10 30.80 29.66 3,002,300 30.25 30.25
09-05-22 30.19 31.45 30.00 3,959,900 30.05 30.05
09-05-21 28.62 30.16 28.59 4,502,400 30.10 30.10
09-05-20 28.47 30.00 28.24 3,674,700 29.83 29.83
09-05-19 26.32 28.48 26.32 1,913,200 28.13 28.13
09-05-18 25.68 26.90 25.62 1,321,900 26.90 26.90
09-05-15 26.43 26.86 26.28 1,113,900 26.35 26.35
Date Open High Low Vol Cls adjCls
09-05-14 26.44 26.58 25.98 1,252,500 26.30 26.30
09-05-13 26.80 26.88 26.07 1,641,500 26.14 26.14
09-05-12 28.35 28.59 26.79 1,710,500 27.09 27.09
09-05-11 27.97 28.59 27.48 1,306,300 28.22 28.22
09-05-08 28.79 28.88 27.79 1,706,400 27.98 27.98
09-05-07 29.10 29.53 27.99 1,499,700 28.25 28.25
09-05-06 28.41 29.15 28.00 1,678,100 29.07 29.07
09-05-05 28.12 28.67 27.98 1,667,400 28.43 28.43
09-05-04 26.04 28.54 26.04 1,823,900 28.53 28.53
Date Open High Low Vol Cls adjCls
09-05-01 26.90 27.89 26.90 1,595,200 27.83 27.83
09-04-30 27.70 28.49 27.20 1,627,500 27.27 27.27
09-04-29 27.02 28.14 26.83 1,648,900 27.67 27.67
09-04-28 26.50 27.35 26.13 1,240,600 26.98 26.98
09-04-27 26.03 27.07 26.01 2,094,300 26.67 26.67
09-04-24 25.40 26.97 25.25 2,692,000 26.70 26.70
09-04-23 25.01 25.95 24.58 4,759,100 25.76 25.76
09-04-22 26.83 28.20 26.83 2,571,900 26.94 26.94
09-04-21 25.85 27.18 25.85 2,046,300 27.16 27.16
Date Open High Low Vol Cls adjCls
09-04-20 26.89 26.89 25.77 1,210,900 25.85 25.85
09-04-17 26.56 26.95 26.28 971,400 26.70 26.70
09-04-16 26.31 26.70 25.77 1,683,200 26.61 26.61
09-04-15 25.86 26.30 25.77 1,565,800 26.18 26.18
09-04-14 26.52 26.80 26.21 2,639,500 26.26 26.26
09-04-13 26.33 26.80 25.83 2,672,500 26.64 26.64
09-04-09 24.78 27.01 24.67 3,700,000 26.90 26.90
09-04-08 24.15 24.99 23.75 4,506,300 24.53 24.53
09-04-07 22.66 22.88 22.36 2,055,800 22.54 22.54
Date Open High Low Vol Cls adjCls
09-04-06 22.98 23.22 22.63 1,168,800 23.09 23.09
09-04-03 22.12 23.25 22.12 2,301,400 23.10 23.10
09-04-02 21.75 22.76 21.29 2,098,000 22.02 22.02
09-04-01 20.86 21.58 20.51 1,677,400 21.49 21.49
09-03-31 21.77 21.77 20.80 2,911,100 20.95 20.95
09-03-30 21.60 21.65 20.73 2,700,200 21.25 21.25
09-03-27 21.49 22.59 21.47 2,405,600 22.24 22.24
09-03-26 21.05 22.12 20.75 2,657,200 21.87 21.87
09-03-25 21.16 21.49 20.39 1,319,300 20.98 20.98
Date Open High Low Vol Cls adjCls
09-03-24 21.23 21.50 20.93 1,148,500 21.08 21.08
09-03-23 21.09 21.65 20.42 2,634,100 21.62 21.62
09-03-20 20.96 21.05 20.46 2,373,600 20.61 20.61
09-03-19 20.81 21.05 20.39 1,952,300 20.92 20.92
09-03-18 19.96 21.29 19.76 2,881,400 20.76 20.76
09-03-17 19.33 20.04 19.16 1,453,700 20.02 20.02
09-03-16 20.26 20.32 19.22 1,666,700 19.24 19.24
09-03-13 20.68 20.84 19.86 2,062,500 20.02 20.02
09-03-12 19.93 20.73 19.88 2,107,700 20.60 20.60
Date Open High Low Vol Cls adjCls
09-03-11 19.89 20.39 19.67 1,391,600 20.01 20.01
09-03-10 18.96 19.93 18.92 1,595,300 19.93 19.93
09-03-09 18.61 19.10 18.41 2,006,000 18.57 18.57
09-03-06 19.50 19.55 18.50 2,261,000 18.75 18.75
09-03-05 19.69 19.99 19.18 1,746,800 19.25 19.25
09-03-04 20.09 20.36 19.91 2,075,100 19.98 19.98
09-03-03 19.65 20.26 19.32 2,572,500 19.95 19.95
09-03-02 19.80 20.03 19.26 1,907,000 19.56 19.56
09-02-27 19.93 20.55 19.77 1,898,800 20.00 20.00
Date Open High Low Vol Cls adjCls
09-02-26 21.17 21.74 20.36 2,142,200 20.41 20.41
09-02-25 20.17 21.23 19.88 1,935,000 20.86 20.86
09-02-24 19.28 20.45 19.25 2,243,200 20.31 20.31
09-02-23 19.85 20.20 19.14 1,662,400 19.19 19.19
09-02-20 20.19 20.34 19.52 1,769,100 19.95 19.95
09-02-19 21.16 21.35 20.34 1,211,800 20.37 20.37
09-02-18 21.36 21.61 20.77 1,130,500 20.95 20.95
09-02-17 21.77 21.90 21.22 1,270,400 21.29 21.29
09-02-13 22.44 22.85 22.01 1,303,500 22.18 22.18
Date Open High Low Vol Cls adjCls
09-02-12 22.35 22.50 21.84 2,000,700 22.36 22.36
09-02-11 22.79 23.29 22.08 1,488,000 22.35 22.35
09-02-10 23.60 23.92 22.66 1,473,100 22.78 22.78
09-02-09 23.39 23.92 23.21 1,174,000 23.87 23.87
09-02-06 22.92 23.85 22.77 1,841,200 23.66 23.66
09-02-05 21.87 23.18 21.66 1,768,300 23.00 23.00
09-02-04 22.08 22.85 21.81 1,914,900 22.27 22.27
09-02-03 22.17 22.17 21.35 1,666,200 22.00 22.00
09-02-02 21.39 22.46 21.36 2,241,000 22.12 22.12
Date Open High Low Vol Cls adjCls
09-01-30 23.07 23.22 22.11 1,549,900 22.17 22.17
09-01-29 23.25 23.49 22.76 1,530,100 22.89 22.89
09-01-28 23.58 24.00 23.42 1,249,800 23.80 23.80
09-01-27 23.76 24.20 23.05 2,345,700 23.37 23.37
09-01-26 23.41 24.51 23.33 3,265,300 23.80 23.80
09-01-23 22.36 23.59 22.06 3,105,800 23.25 23.25
09-01-22 22.57 23.44 22.10 4,710,500 22.85 22.85
09-01-21 21.65 22.41 21.10 4,291,700 22.00 22.00
09-01-20 22.29 22.58 21.47 2,576,400 21.51 21.51
Date Open High Low Vol Cls adjCls
09-01-16 22.58 23.39 22.03 3,158,200 22.55 22.55
09-01-15 22.22 23.47 22.09 2,362,600 23.20 23.20
09-01-14 22.48 22.72 22.17 2,503,400 22.26 22.26
09-01-13 23.01 23.33 22.54 2,421,900 22.72 22.72
09-01-12 23.93 23.96 23.05 2,703,700 23.22 23.22
09-01-09 24.19 24.55 23.41 2,570,700 24.07 24.07
09-01-08 23.75 24.13 23.12 2,408,500 24.12 24.12
09-01-07 22.95 23.76 22.72 5,994,500 23.50 23.50
09-01-06 22.58 23.27 21.80 4,277,200 22.50 22.50
Date Open High Low Vol Cls adjCls
09-01-05 23.20 23.40 22.58 1,859,100 22.79 22.79
09-01-02 22.85 23.34 22.44 2,357,800 23.22 23.22
08-12-31 22.67 23.43 22.33 2,470,000 22.86 22.86
08-12-30 21.37 22.65 21.27 2,619,600 22.52 22.52
08-12-29 22.13 22.34 21.20 1,897,700 21.41 21.41
08-12-26 22.00 22.43 21.82 966,500 22.25 22.25
08-12-24 21.62 22.00 21.54 778,100 21.85 21.85
08-12-23 21.40 21.65 21.16 1,027,900 21.52 21.52
08-12-22 21.74 21.75 20.74 1,225,100 21.17 21.17
Date Open High Low Vol Cls adjCls
08-12-19 22.21 22.43 21.51 1,721,500 21.75 21.75
08-12-18 22.81 22.81 21.77 1,648,200 22.13 22.13
08-12-17 21.52 22.85 21.50 1,892,200 22.66 22.66
08-12-16 20.55 22.21 20.49 2,542,300 22.06 22.06
08-12-15 22.88 22.88 21.34 1,716,800 21.77 21.77
08-12-12 22.20 22.99 21.74 1,517,900 22.80 22.80
08-12-11 22.95 23.30 22.06 1,677,300 22.22 22.22
08-12-10 23.65 23.71 22.19 3,269,700 23.18 23.18
08-12-09 24.15 24.39 23.30 2,191,200 23.41 23.41
Date Open High Low Vol Cls adjCls
08-12-08 23.63 24.48 23.30 2,653,500 24.14 24.14
08-12-05 22.11 23.47 21.49 2,316,300 23.38 23.38
08-12-04 22.55 23.50 21.76 2,541,500 22.27 22.27
08-12-03 22.23 23.88 22.16 2,373,300 23.81 23.81
08-12-02 23.00 23.32 22.02 2,258,300 22.92 22.92
08-12-01 24.16 24.82 22.44 3,280,600 22.53 22.53
08-11-28 25.19 25.70 24.80 1,021,800 24.90 24.90
08-11-26 23.66 25.72 23.23 2,597,400 25.55 25.55
08-11-25 23.96 24.25 22.58 2,703,300 24.12 24.12
Date Open High Low Vol Cls adjCls
08-11-24 22.25 23.85 20.26 2,715,500 23.53 23.53
08-11-21 21.50 22.35 20.47 2,488,900 22.32 22.32
08-11-20 21.01 22.87 20.76 2,979,700 20.78 20.78
08-11-19 22.15 22.35 21.09 2,313,300 21.37 21.37
08-11-18 22.50 23.11 21.44 2,322,100 22.11 22.11
08-11-17 22.28 23.46 21.68 2,088,700 22.36 22.36
08-11-14 21.49 23.31 21.25 2,889,000 22.50 22.50
08-11-13 21.45 22.73 20.35 3,493,500 22.17 22.17
08-11-12 22.09 23.00 21.28 1,731,200 21.47 21.47
Date Open High Low Vol Cls adjCls
08-11-11 22.03 23.31 21.50 2,515,000 22.71 22.71
08-11-10 24.49 24.52 22.07 2,201,900 22.15 22.15
08-11-07 22.94 23.80 22.52 1,550,100 23.78 23.78
08-11-06 22.22 23.12 22.22 2,008,200 22.53 22.53
08-11-05 24.70 24.72 23.01 2,376,800 23.18 23.18
08-11-04 24.49 25.92 23.84 3,706,500 24.75 24.75
08-11-03 23.30 24.62 23.30 2,549,200 24.15 24.15
08-10-31 24.74 25.30 24.21 2,979,400 24.82 24.82
08-10-30 25.33 26.12 24.53 2,020,300 24.99 24.99
Date Open High Low Vol Cls adjCls
08-10-29 25.03 26.10 24.54 3,212,400 24.85 24.85
08-10-28 23.85 25.14 23.22 3,853,200 24.94 24.94
08-10-27 21.48 24.00 21.31 4,121,300 22.93 22.93
08-10-24 20.69 23.19 19.72 3,963,100 22.07 22.07
08-10-23 22.70 22.70 20.43 6,196,700 21.75 21.75
08-10-22 19.09 20.25 18.98 2,171,500 19.78 19.78
08-10-21 20.00 20.75 19.21 1,969,500 19.74 19.74
08-10-20 20.26 20.88 19.30 1,491,300 20.85 20.85
08-10-17 19.40 20.55 18.83 3,091,000 19.80 19.80
Date Open High Low Vol Cls adjCls
08-10-16 18.59 20.13 17.75 3,098,500 19.92 19.92
08-10-15 20.07 20.18 18.00 1,680,900 18.40 18.40
08-10-14 21.26 22.00 19.81 2,591,800 20.41 20.41
08-10-13 21.00 21.52 20.57 3,025,800 21.44 21.44
08-10-10 20.50 22.49 19.49 4,967,900 20.50 20.50
08-10-09 22.17 23.38 21.00 2,742,400 21.25 21.25
08-10-08 21.50 22.50 20.32 4,612,000 21.72 21.72
08-10-07 22.78 23.10 21.54 5,264,100 21.95 21.95
08-10-06 20.59 21.66 19.63 3,290,900 21.50 21.50
Date Open High Low Vol Cls adjCls
08-10-03 21.54 22.74 20.81 2,079,900 21.00 21.00
08-10-02 23.08 23.11 21.70 2,077,200 21.97 21.97
08-10-01 23.96 24.20 22.57 1,835,500 23.17 23.17
08-09-30 22.33 23.61 22.23 2,475,900 23.38 23.38
08-09-29 22.96 23.04 21.00 3,594,000 21.70 21.70
08-09-26 21.86 24.06 21.84 3,564,800 23.84 23.84
08-09-25 22.10 22.82 21.64 4,626,600 22.52 22.52
08-09-24 22.82 23.25 21.65 7,997,500 21.85 21.85
08-09-23 25.52 27.25 23.71 3,870,500 24.11 24.11
Date Open High Low Vol Cls adjCls
08-09-22 27.69 27.80 25.44 2,286,400 25.63 25.63
08-09-19 26.79 30.45 26.79 5,517,100 27.35 27.35
08-09-18 27.30 28.15 24.41 7,152,200 25.94 25.94
08-09-17 28.58 29.28 27.37 2,548,600 27.42 27.42
08-09-16 29.35 29.71 27.72 3,939,800 29.26 29.26
08-09-15 30.79 31.49 29.80 3,173,900 30.23 30.23
08-09-12 31.60 32.60 31.21 3,834,700 32.18 32.18
08-09-11 30.10 31.63 29.71 2,212,900 31.04 31.04
08-09-10 31.83 31.83 30.50 3,390,200 30.67 30.67
Date Open High Low Vol Cls adjCls
08-09-09 32.31 32.89 31.15 2,752,000 31.39 31.39
08-09-08 31.51 32.56 31.21 2,648,100 32.36 32.36
08-09-05 30.51 31.47 30.05 3,663,300 31.19 31.19
08-09-04 32.79 33.01 30.72 2,932,600 30.79 30.79
08-09-03 32.95 33.91 32.88 1,850,700 33.50 33.50
08-09-02 34.64 34.94 32.89 1,061,700 33.38 33.38
08-08-29 34.40 34.76 33.88 932,000 34.11 34.11
08-08-28 33.87 34.87 33.69 2,035,600 34.70 34.70
08-08-27 33.44 33.98 33.08 899,700 33.57 33.57
Date Open High Low Vol Cls adjCls
08-08-26 33.27 33.65 33.00 944,100 33.45 33.45
08-08-25 33.46 33.94 33.09 688,400 33.18 33.18
08-08-22 33.20 34.10 33.06 844,100 33.83 33.83
08-08-21 33.45 33.63 32.95 793,700 33.47 33.47
08-08-20 33.60 33.93 32.68 1,340,200 33.58 33.58
08-08-19 34.52 34.81 33.15 2,229,800 33.49 33.49
08-08-18 35.46 35.68 34.28 1,546,000 34.84 34.84
08-08-15 35.23 35.84 34.78 2,074,600 35.20 35.20
08-08-14 35.00 35.58 34.79 1,347,800 34.99 34.99
Date Open High Low Vol Cls adjCls
08-08-13 34.83 35.66 34.59 1,775,100 35.25 35.25
08-08-12 35.31 35.72 34.41 2,317,300 34.87 34.87
08-08-11 32.78 35.85 32.68 3,418,400 35.30 35.30
08-08-08 31.72 33.43 31.39 2,896,700 33.36 33.36
08-08-07 30.66 32.18 30.23 2,663,000 31.59 31.59
08-08-06 30.11 31.10 29.81 3,473,200 31.02 31.02
08-08-05 29.18 30.19 28.83 2,250,700 30.07 30.07
08-08-04 28.08 29.48 28.01 2,430,700 28.98 28.98
08-08-01 28.90 29.38 27.98 1,943,800 29.16 29.16
Date Open High Low Vol Cls adjCls
08-07-31 29.40 29.92 29.08 1,187,700 29.15 29.15
08-07-30 30.31 30.72 29.11 1,779,500 29.51 29.51
08-07-29 30.62 30.99 29.93 1,876,000 30.40 30.40
08-07-28 31.65 32.27 30.07 1,862,700 30.26 30.26
08-07-25 32.06 32.35 31.11 2,956,200 31.70 31.70
08-07-24 30.38 33.85 30.10 7,060,200 32.02 32.02
08-07-23 32.50 32.50 30.75 4,005,700 31.04 31.04
08-07-22 31.93 32.50 31.15 1,979,800 32.41 32.41
08-07-21 32.55 32.91 31.54 1,875,300 32.44 32.44
Date Open High Low Vol Cls adjCls
08-07-18 32.99 33.13 32.14 1,913,900 32.45 32.45
08-07-17 32.29 33.15 32.14 2,260,800 32.97 32.97
08-07-16 31.69 32.33 31.07 4,286,500 32.24 32.24
08-07-15 32.34 33.67 31.04 6,187,100 31.46 31.46
08-07-14 33.78 33.91 31.86 2,678,400 32.02 32.02
08-07-11 32.03 34.00 31.05 3,867,100 33.44 33.44
08-07-10 31.60 32.72 30.74 4,355,400 32.30 32.30
08-07-09 31.39 31.65 30.83 5,571,500 31.42 31.42
08-07-08 30.09 31.53 29.80 2,713,700 31.45 31.45
Date Open High Low Vol Cls adjCls
08-07-07 29.90 30.59 29.09 2,400,800 29.86 29.86
08-07-03 29.65 30.00 28.62 1,874,000 29.77 29.77
08-07-02 29.69 30.47 29.50 2,717,800 29.64 29.64
08-07-01 28.01 30.26 27.67 3,659,400 30.02 30.02
08-06-30 28.80 29.31 28.30 2,226,500 28.42 28.42
08-06-27 29.00 29.26 28.26 2,033,100 28.93 28.93
08-06-26 30.02 30.10 28.88 3,331,700 29.10 29.10
08-06-25 29.25 30.77 28.87 2,339,000 30.25 30.25
08-06-24 29.80 30.34 28.97 2,498,600 29.27 29.27
Date Open High Low Vol Cls adjCls
08-06-23 30.95 31.23 29.95 2,244,800 30.11 30.11
08-06-20 32.10 32.50 30.51 2,830,800 30.66 30.66
08-06-19 30.84 32.60 30.60 2,906,700 32.32 32.32
08-06-18 29.85 30.88 29.74 2,109,200 30.72 30.72
08-06-17 30.19 30.69 30.00 951,200 30.06 30.06
08-06-16 29.51 30.70 29.51 1,566,300 30.04 30.04
08-06-13 28.95 30.18 28.65 2,617,700 29.65 29.65
08-06-12 29.88 30.02 28.37 3,612,400 28.84 28.84
08-06-11 29.76 30.27 29.52 2,773,600 29.67 29.67
Date Open High Low Vol Cls adjCls
08-06-10 29.77 30.03 29.35 2,636,500 29.64 29.64
08-06-09 30.88 31.24 29.69 1,919,300 30.10 30.10
08-06-06 31.30 32.45 30.50 3,825,400 30.56 30.56
08-06-05 30.31 31.60 30.01 3,008,800 31.39 31.39
08-06-04 29.27 31.43 29.27 3,015,300 31.08 31.08
08-06-03 29.47 30.23 29.06 2,427,900 29.36 29.36
08-06-02 30.00 30.10 29.35 2,274,800 29.45 29.45
08-05-30 29.17 30.15 29.02 3,283,000 30.05 30.05
08-05-29 27.98 29.21 27.71 2,875,100 29.00 29.00
Date Open High Low Vol Cls adjCls
08-05-28 28.01 28.80 27.58 2,924,200 27.98 27.98
08-05-27 27.03 27.49 26.81 2,507,900 27.40 27.40
08-05-23 27.53 27.72 26.73 3,182,300 26.95 26.95
08-05-22 27.04 27.80 26.54 3,910,400 27.80 27.80
08-05-21 28.27 28.83 27.76 2,697,500 28.12 28.12
08-05-20 28.42 28.59 27.84 1,890,900 28.28 28.28
08-05-19 29.03 29.27 28.20 1,912,500 28.57 28.57
08-05-16 28.77 29.04 28.28 2,179,500 28.96 28.96
08-05-15 28.05 28.99 28.05 2,826,000 28.63 28.63
Date Open High Low Vol Cls adjCls
08-05-14 27.92 28.58 27.87 2,121,200 27.92 27.92
08-05-13 28.04 28.41 27.45 2,693,500 27.87 27.87
08-05-12 27.19 28.48 26.92 3,112,400 28.08 28.08
08-05-09 27.12 27.80 26.82 3,638,500 27.00 27.00
08-05-08 26.80 27.59 26.49 5,752,400 27.42 27.42
08-05-07 24.60 26.80 24.60 5,611,800 25.95 25.95
08-05-06 23.83 25.01 23.56 3,133,600 24.76 24.76
08-05-05 24.55 24.84 23.96 3,280,500 24.01 24.01
08-05-02 24.04 25.01 23.86 4,039,800 24.40 24.40
Date Open High Low Vol Cls adjCls
08-05-01 22.56 24.93 22.04 4,904,700 24.49 24.49
08-04-30 22.79 23.13 22.15 2,841,200 22.63 22.63
08-04-29 23.04 23.55 22.05 3,857,700 22.79 22.79
08-04-28 23.75 23.95 22.99 2,262,600 23.12 23.12
08-04-25 23.94 23.99 23.38 2,572,000 23.74 23.74
08-04-24 24.22 24.42 22.72 5,986,100 23.57 23.57
08-04-23 21.30 22.79 21.20 4,514,300 22.19 22.19
08-04-22 21.86 22.06 20.94 2,229,000 21.31 21.31
08-04-21 21.23 22.06 21.00 2,752,100 21.93 21.93
Date Open High Low Vol Cls adjCls
08-04-18 20.30 21.49 20.30 4,291,800 21.27 21.27
08-04-17 19.65 19.93 19.21 1,718,700 19.71 19.71
08-04-16 18.88 19.76 18.66 2,244,900 19.67 19.67
08-04-15 19.17 19.23 18.24 2,752,500 18.60 18.60
08-04-14 19.57 19.68 18.76 2,908,900 19.02 19.02
08-04-11 18.99 20.25 18.75 4,715,700 19.55 19.55
08-04-10 18.37 19.54 18.20 5,165,900 19.32 19.32
08-04-09 18.49 18.63 17.93 3,392,100 18.07 18.07
08-04-08 17.85 18.64 17.70 3,213,900 18.26 18.26
Date Open High Low Vol Cls adjCls
08-04-07 18.38 18.44 17.88 4,014,700 18.05 18.05
08-04-04 19.00 19.24 18.03 4,517,600 18.14 18.14
08-04-03 18.21 19.77 18.03 5,047,100 19.23 19.23
08-04-02 18.75 19.07 18.17 3,257,400 18.45 18.45
08-04-01 18.52 19.30 18.43 3,477,800 19.09 19.09
08-03-31 19.02 19.24 18.11 2,742,800 18.17 18.17
08-03-28 19.19 19.73 18.93 1,893,200 19.10 19.10
08-03-27 19.49 19.74 18.89 2,178,800 19.07 19.07
08-03-26 20.57 20.75 19.41 2,220,900 19.97 19.97
Date Open High Low Vol Cls adjCls
08-03-25 20.19 20.81 20.09 1,615,400 20.62 20.62
08-03-24 19.15 20.13 19.08 2,555,000 20.04 20.04
08-03-20 19.49 19.64 19.03 1,802,200 19.49 19.49
08-03-19 20.60 20.71 19.13 1,885,400 19.18 19.18
08-03-18 20.22 20.85 19.75 2,387,700 20.69 20.69
08-03-17 19.33 20.24 19.04 2,048,500 19.57 19.57
08-03-14 20.08 20.60 19.37 3,061,100 19.87 19.87
08-03-13 19.62 20.01 18.85 1,694,000 19.88 19.88
08-03-12 19.69 20.62 19.52 2,128,600 19.90 19.90
Date Open High Low Vol Cls adjCls
08-03-11 19.55 19.72 18.89 1,562,100 19.58 19.58
08-03-10 18.88 19.68 18.57 2,515,000 19.03 19.03
08-03-07 19.15 20.10 18.84 2,066,100 19.39 19.39
08-03-06 19.99 20.02 19.08 3,654,200 19.36 19.36
08-03-05 20.57 21.59 20.51 2,588,200 20.80 20.80
08-03-04 20.77 20.95 20.02 2,483,300 20.47 20.47
08-03-03 21.96 22.00 20.90 2,318,400 20.97 20.97
08-02-29 23.00 23.20 21.89 2,406,600 22.16 22.16
08-02-28 24.24 24.31 23.39 1,872,000 23.68 23.68
Date Open High Low Vol Cls adjCls
08-02-27 23.20 24.51 23.13 2,365,500 24.49 24.49
08-02-26 22.88 23.72 22.74 1,973,400 23.47 23.47
08-02-25 22.42 23.29 22.26 1,764,300 23.01 23.01
08-02-22 22.61 22.61 21.70 1,251,000 22.28 22.28
08-02-21 23.50 23.80 22.24 1,864,100 22.50 22.50
08-02-20 22.70 23.66 22.56 1,794,700 23.34 23.34
08-02-19 22.84 23.09 22.50 1,996,800 22.76 22.76
08-02-15 22.38 22.87 22.18 2,754,700 22.51 22.51
08-02-14 22.87 23.50 22.53 2,474,200 22.58 22.58
Date Open High Low Vol Cls adjCls
08-02-13 21.90 22.89 21.35 2,245,900 22.61 22.61
08-02-12 22.40 22.54 21.45 1,705,200 21.67 21.67
08-02-11 22.07 22.58 21.93 2,013,700 22.20 22.20
08-02-08 21.09 22.59 20.85 2,016,700 21.81 21.81
08-02-07 20.37 22.08 20.37 2,990,000 21.73 21.73
08-02-06 22.57 22.72 21.43 2,600,400 21.47 21.47
08-02-05 23.52 23.69 22.25 2,720,400 22.32 22.32
08-02-04 24.27 24.98 23.83 2,124,100 23.94 23.94
08-02-01 23.96 25.21 23.66 3,514,300 25.02 25.02
Date Open High Low Vol Cls adjCls
08-01-31 22.75 23.53 22.42 2,827,800 23.53 23.53
08-01-30 23.21 23.92 23.08 2,053,100 23.28 23.28
08-01-29 24.17 24.25 22.92 1,872,400 23.37 23.37
08-01-28 23.32 24.23 23.00 1,955,300 23.94 23.94
08-01-25 25.00 25.38 22.94 5,224,000 23.15 23.15
08-01-24 24.18 26.22 23.63 11,672,200 24.80 24.80
08-01-23 19.58 20.46 18.51 5,333,300 20.18 20.18
08-01-22 18.31 20.76 18.11 3,831,500 20.41 20.41
08-01-18 20.19 21.13 20.10 2,384,500 20.43 20.43
Date Open High Low Vol Cls adjCls
08-01-17 20.73 21.17 19.92 2,569,700 20.06 20.06
08-01-16 21.56 21.60 19.81 5,501,900 20.68 20.68
08-01-15 22.41 22.81 22.00 3,298,700 22.54 22.54
08-01-14 21.47 22.97 21.40 3,303,600 22.84 22.84
08-01-11 23.08 23.20 21.25 3,596,700 21.40 21.40
08-01-10 21.37 23.48 21.18 4,302,000 23.23 23.23
08-01-09 21.73 22.29 21.07 2,297,800 21.65 21.65
08-01-08 23.30 23.72 21.62 3,422,700 21.69 21.69
08-01-07 24.50 24.50 22.93 2,703,600 23.28 23.28
Date Open High Low Vol Cls adjCls
08-01-04 25.49 25.56 24.19 2,903,200 24.51 24.51
08-01-03 27.01 27.14 26.22 1,701,000 26.48 26.48
08-01-02 28.02 28.21 26.88 1,572,600 27.01 27.01
07-12-31 28.96 29.43 28.00 1,715,600 28.52 28.52
07-12-28 29.01 29.32 28.92 880,600 29.12 29.12
07-12-27 30.00 30.14 28.80 1,110,200 28.90 28.90
07-12-26 29.60 30.29 29.58 1,380,500 30.01 30.01
07-12-24 29.25 29.98 29.17 903,600 29.91 29.91
07-12-21 28.52 29.21 27.84 2,975,400 29.16 29.16
Date Open High Low Vol Cls adjCls
07-12-20 27.60 28.49 27.09 2,191,200 27.66 27.66
07-12-19 28.30 28.30 27.19 1,756,800 27.45 27.45
07-12-18 28.00 28.61 28.00 923,200 28.36 28.36
07-12-17 29.03 29.41 27.73 1,211,000 27.83 27.83
07-12-14 28.73 29.36 28.50 1,146,200 29.23 29.23
07-12-13 29.43 29.54 28.50 1,660,300 28.90 28.90
07-12-12 30.12 30.75 29.06 2,326,400 29.94 29.94
07-12-11 29.90 30.50 29.10 1,738,300 29.15 29.15
07-12-10 29.28 30.84 29.14 2,392,100 29.89 29.89
Date Open High Low Vol Cls adjCls
07-12-07 29.02 29.27 27.88 1,570,300 28.03 28.03
07-12-06 28.05 29.06 27.80 1,774,700 28.86 28.86
07-12-05 27.05 28.14 26.82 2,225,200 28.14 28.14
07-12-04 26.62 27.18 26.28 1,904,500 26.62 26.62
07-12-03 26.80 27.31 26.52 1,324,800 26.89 26.89
07-11-30 27.54 27.54 26.13 3,104,800 26.42 26.42
07-11-29 27.86 27.99 25.91 3,580,800 26.12 26.12
07-11-28 27.16 28.10 27.15 1,914,300 28.04 28.04
07-11-27 27.50 27.50 26.30 1,923,500 26.90 26.90
Date Open High Low Vol Cls adjCls
07-11-26 26.91 28.67 26.66 1,771,900 26.82 26.82
07-11-23 27.00 27.25 26.20 920,100 26.97 26.97
07-11-21 27.44 27.81 27.04 1,202,500 27.04 27.04
07-11-20 28.99 29.40 26.81 2,340,900 27.78 27.78
07-11-19 29.46 30.27 28.74 1,529,800 28.83 28.83
07-11-16 30.00 30.00 29.09 1,146,600 29.69 29.69
07-11-15 30.77 30.98 29.51 2,354,000 29.80 29.80
07-11-14 32.18 32.48 30.67 1,718,400 30.97 30.97
07-11-13 31.50 32.15 30.06 2,838,700 31.79 31.79
Date Open High Low Vol Cls adjCls
07-11-12 32.79 33.71 31.17 2,419,600 31.17 31.17
07-11-09 34.39 35.35 32.86 2,745,400 32.88 32.88
07-11-08 34.18 34.85 33.08 3,729,700 34.72 34.72
07-11-07 37.35 37.50 35.65 1,966,100 35.73 35.73
07-11-06 38.61 38.81 37.36 1,670,000 37.81 37.81
07-11-05 36.38 38.31 36.14 2,169,300 38.10 38.10
07-11-02 37.50 37.67 35.47 2,660,200 36.83 36.83
07-11-01 36.75 37.75 35.51 3,518,400 36.80 36.80
07-10-31 34.69 36.04 34.09 4,198,800 36.03 36.03
Date Open High Low Vol Cls adjCls
07-10-30 33.68 34.16 32.94 2,659,700 33.66 33.66
07-10-29 34.28 34.64 33.71 2,823,700 34.45 34.45
07-10-26 34.90 35.95 33.95 4,770,000 34.27 34.27
07-10-25 36.02 38.00 33.98 7,423,200 34.19 34.19
07-10-24 42.78 43.06 39.41 5,836,800 40.47 40.47
07-10-23 43.11 44.55 42.82 1,346,600 44.27 44.27
07-10-22 42.85 42.97 41.59 1,123,600 42.91 42.91
07-10-19 42.83 43.00 42.28 2,515,100 42.63 42.63
07-10-18 40.80 43.24 40.40 2,606,200 43.00 43.00
Date Open High Low Vol Cls adjCls
07-10-17 41.20 41.20 40.23 1,294,500 41.11 41.11
07-10-16 41.45 41.65 40.48 1,145,500 40.66 40.66
07-10-15 41.55 41.89 40.61 726,900 41.54 41.54
07-10-12 41.80 42.27 41.47 711,100 41.57 41.57
07-10-11 42.50 43.00 41.06 1,911,400 41.69 41.69
07-10-10 42.60 42.88 41.95 1,299,300 42.15 42.15
07-10-09 42.89 43.30 42.25 1,834,300 42.94 42.94
07-10-08 42.80 43.75 42.79 1,695,000 43.48 43.48
07-10-05 41.61 43.14 41.51 2,134,100 43.09 43.09
Date Open High Low Vol Cls adjCls
07-10-04 40.29 41.97 40.25 2,601,900 41.15 41.15
07-10-03 39.10 40.60 38.91 1,615,300 39.98 39.98
07-10-02 37.41 39.90 37.27 1,869,800 39.43 39.43
07-10-01 37.07 38.35 36.99 1,530,700 38.19 38.19
07-09-28 37.25 37.54 36.39 1,739,600 37.19 37.19
07-09-27 37.97 37.97 37.01 2,382,200 37.30 37.30
07-09-26 37.00 37.97 36.70 2,595,700 37.85 37.85
07-09-25 37.75 38.02 36.17 2,908,600 36.41 36.41
07-09-24 38.37 39.03 37.95 2,331,600 38.00 38.00
Date Open High Low Vol Cls adjCls
07-09-21 39.43 39.98 39.06 817,600 39.37 39.37
07-09-20 39.22 39.47 38.62 1,518,700 39.00 39.00
07-09-19 40.44 41.40 39.25 1,643,700 39.27 39.27
07-09-18 39.50 40.89 38.78 1,286,700 40.26 40.26
07-09-17 40.19 40.19 39.10 868,200 39.19 39.19
07-09-14 39.35 40.30 38.21 1,342,800 40.06 40.06
07-09-13 40.40 40.49 39.50 1,452,600 39.58 39.58
07-09-12 39.30 40.89 39.04 2,402,200 40.15 40.15
07-09-11 37.66 39.50 37.50 1,964,900 39.05 39.05
Date Open High Low Vol Cls adjCls
07-09-10 37.95 38.69 36.76 992,100 37.37 37.37
07-09-07 38.18 38.29 37.25 1,157,400 37.71 37.71
07-09-06 37.00 38.82 37.00 2,338,500 38.82 38.82
07-09-05 35.99 36.99 35.71 1,355,600 36.96 36.96
07-09-04 34.93 36.42 34.78 1,037,700 36.14 36.14
07-08-31 35.77 35.90 34.62 1,123,600 34.97 34.97
07-08-30 34.56 35.36 34.32 1,180,400 35.00 35.00
07-08-29 35.16 35.57 34.71 1,304,600 35.20 35.20
07-08-28 36.63 36.77 34.59 1,734,300 34.61 34.61
Date Open High Low Vol Cls adjCls
07-08-27 37.35 37.64 36.27 1,096,900 36.79 36.79
07-08-24 35.51 37.61 35.51 1,606,900 37.48 37.48
07-08-23 36.02 36.39 35.04 1,352,200 35.65 35.65
07-08-22 35.23 36.50 34.75 1,766,300 35.97 35.97
07-08-21 35.03 35.77 34.45 1,607,600 34.62 34.62
07-08-20 72.39 72.76 69.43 1,783,600 71.12 35.56
07-08-17 72.02 73.17 70.53 2,246,600 71.98 35.99
07-08-16 68.40 71.31 67.67 3,215,800 70.48 35.24
07-08-15 68.74 70.14 67.02 3,057,800 68.31 34.15
Date Open High Low Vol Cls adjCls
07-08-14 73.15 73.75 68.75 2,318,200 68.91 34.46
07-08-13 71.10 73.75 70.80 3,373,000 72.42 36.21
07-08-10 67.94 71.02 67.02 2,700,000 70.05 35.03
07-08-09 66.01 72.33 66.00 6,536,600 70.02 35.01
07-08-08 66.00 68.16 62.84 8,904,800 66.11 33.06
07-08-07 71.62 72.11 63.09 16,925,600 64.05 32.03
07-08-06 83.83 84.00 70.30 12,089,000 72.43 36.22
07-08-03 87.36 87.85 83.34 2,133,000 83.68 41.84
07-08-02 86.72 87.98 86.05 1,904,200 87.14 43.57
Date Open High Low Vol Cls adjCls
07-08-01 86.59 88.83 85.65 2,482,600 86.65 43.33
07-07-31 90.91 91.25 86.55 1,793,800 86.69 43.35
07-07-30 91.50 91.50 89.18 1,806,800 90.00 45.00
07-07-27 91.40 93.87 89.69 4,298,600 91.20 45.60
07-07-26 80.94 91.61 80.80 9,417,400 91.01 45.51
07-07-25 85.63 86.62 83.17 4,225,000 84.85 42.42
07-07-24 86.56 86.65 84.12 2,609,800 84.39 42.20
07-07-23 89.18 90.42 87.24 1,624,600 87.29 43.65
07-07-20 90.00 90.15 88.40 1,624,600 89.08 44.54
Date Open High Low Vol Cls adjCls
07-07-19 87.94 90.50 87.73 3,677,000 90.26 45.13
07-07-18 85.52 85.99 84.27 1,811,600 85.27 42.63
07-07-17 88.41 88.75 86.89 1,350,800 87.62 43.81
07-07-16 87.29 88.60 86.82 1,350,800 87.33 43.67
07-07-13 87.32 87.56 85.56 1,740,200 87.37 43.69
07-07-12 83.14 88.04 82.55 3,287,400 87.71 43.86
07-07-11 81.53 83.09 81.31 1,400,600 82.52 41.26
07-07-10 82.69 83.52 81.36 1,494,800 81.47 40.74
07-07-09 82.92 83.88 82.02 835,600 82.83 41.42
Date Open High Low Vol Cls adjCls
07-07-06 82.98 83.42 82.27 905,200 82.88 41.44
07-07-05 80.61 83.68 80.28 1,539,600 83.20 41.60
07-07-03 80.84 81.53 80.03 539,200 80.06 40.03
07-07-02 80.00 82.08 79.87 1,178,000 80.80 40.40
07-06-29 81.38 82.09 80.18 1,234,000 80.60 40.30
07-06-28 81.20 82.16 80.26 1,603,600 80.84 40.42
07-06-27 79.53 82.05 78.30 4,857,600 81.35 40.67
07-06-26 82.69 83.47 81.31 1,224,600 81.60 40.80
07-06-25 82.90 84.22 82.07 1,180,600 82.38 41.19
Date Open High Low Vol Cls adjCls
07-06-22 83.50 84.14 81.90 1,285,600 82.77 41.38
07-06-21 84.02 85.24 82.20 1,620,600 84.10 42.05
07-06-20 84.42 85.55 84.00 1,452,000 84.41 42.21
07-06-19 84.35 85.01 83.05 1,022,600 84.03 42.01
07-06-18 85.60 86.45 84.01 1,733,600 84.68 42.34
07-06-15 83.36 86.48 83.36 3,972,600 85.21 42.61
07-06-14 80.31 82.34 80.00 1,586,800 82.11 41.06
07-06-13 80.57 81.52 79.10 1,241,200 80.02 40.01
07-06-12 81.06 82.25 80.15 2,281,000 80.25 40.13
Date Open High Low Vol Cls adjCls
07-06-11 78.89 80.90 78.73 1,445,800 80.48 40.24
07-06-08 77.02 79.35 76.61 1,062,800 78.93 39.47
07-06-07 78.25 79.70 77.00 1,221,600 77.18 38.59
07-06-06 79.90 79.90 78.15 1,226,400 78.59 39.29
07-06-05 81.49 82.56 79.26 1,751,800 80.47 40.24
07-06-04 81.11 82.42 80.91 1,251,200 81.89 40.95
07-06-01 81.36 82.65 80.79 1,754,000 81.54 40.77
07-05-31 79.00 81.49 79.00 3,103,200 81.26 40.63
07-05-30 76.90 79.26 75.88 1,411,400 78.91 39.46
Date Open High Low Vol Cls adjCls
07-05-29 77.05 77.99 76.59 1,490,000 77.16 38.58
07-05-25 75.91 76.89 75.53 997,600 76.72 38.36
07-05-24 77.61 77.99 75.71 1,627,200 75.99 37.99
07-05-23 79.04 79.92 77.03 1,495,400 77.15 38.58
07-05-22 78.60 80.43 78.59 2,125,000 78.63 39.31
07-05-21 75.50 79.10 75.50 2,654,200 78.83 39.42
07-05-18 75.98 76.06 75.15 2,297,400 75.36 37.68
07-05-17 75.61 76.14 74.76 1,144,400 75.41 37.71
07-05-16 74.83 76.00 73.68 1,829,000 75.92 37.96
Date Open High Low Vol Cls adjCls
07-05-15 76.83 77.25 74.50 1,495,800 74.83 37.42
07-05-14 77.15 78.09 76.28 1,067,400 76.89 38.45
07-05-11 77.76 78.00 76.59 1,071,600 77.32 38.66
07-05-10 78.66 78.71 76.32 1,762,000 76.91 38.46
07-05-09 77.38 79.49 76.30 2,942,000 78.85 39.42
07-05-08 77.51 78.00 76.48 1,770,000 77.80 38.90
07-05-07 78.33 78.54 77.32 1,628,600 77.72 38.86
07-05-04 78.00 79.50 77.52 1,347,400 78.07 39.04
07-05-03 77.50 78.56 76.35 2,363,600 77.82 38.91
Date Open High Low Vol Cls adjCls
07-05-02 76.69 78.52 76.46 1,815,000 77.15 38.58
07-05-01 76.74 76.85 75.54 2,320,800 76.34 38.17
07-04-30 78.60 80.19 76.67 2,391,600 76.78 38.39
07-04-27 79.29 80.45 78.12 3,879,200 78.59 39.29
07-04-26 78.24 80.50 75.25 14,009,400 79.93 39.97
07-04-25 67.18 67.86 65.39 7,345,600 66.07 33.04
07-04-24 66.45 67.49 66.25 4,338,200 67.05 33.53
07-04-23 68.83 69.03 67.89 2,216,200 68.06 34.03
07-04-20 69.53 69.80 68.39 2,466,400 68.83 34.42
Date Open High Low Vol Cls adjCls
07-04-19 68.85 70.89 68.60 4,729,200 68.93 34.47
07-04-18 66.62 69.70 64.43 8,676,400 69.57 34.79
07-04-17 67.40 67.57 65.94 1,666,200 66.07 33.04
07-04-16 66.91 67.60 66.91 1,637,000 67.24 33.62
07-04-13 68.75 68.75 66.75 2,361,200 66.86 33.43
07-04-12 67.04 69.07 66.63 1,544,000 68.75 34.38
07-04-11 67.55 68.83 67.23 1,563,000 67.59 33.79
07-04-10 67.50 67.74 66.87 1,630,600 67.63 33.81
07-04-09 67.12 68.44 66.80 3,065,800 67.64 33.82
Date Open High Low Vol Cls adjCls
07-04-05 65.75 66.82 65.12 3,524,600 66.68 33.34
07-04-04 66.75 67.26 65.64 2,809,400 65.93 32.97
07-04-03 65.95 67.98 65.80 3,929,600 67.22 33.61
07-04-02 66.06 66.98 64.74 3,173,800 64.89 32.45
07-03-30 68.96 69.42 66.55 2,843,600 66.68 33.34
07-03-29 69.95 70.50 67.62 2,656,600 69.24 34.62
07-03-28 67.37 70.42 67.10 3,162,200 69.63 34.81
07-03-27 68.26 69.98 67.48 3,784,200 67.77 33.88
07-03-26 72.37 72.40 67.99 5,803,000 68.25 34.13
Date Open High Low Vol Cls adjCls
07-03-23 74.20 74.20 71.86 1,588,600 72.37 36.19
07-03-22 74.74 74.99 73.62 1,043,000 73.92 36.96
07-03-21 73.75 75.17 72.98 1,510,000 75.03 37.51
07-03-20 72.81 73.81 72.50 895,000 73.81 36.90
07-03-19 72.00 73.00 71.39 1,032,200 72.94 36.47
07-03-16 71.84 71.85 70.91 1,109,800 71.08 35.54
07-03-15 71.01 72.24 71.01 753,200 71.56 35.78
07-03-14 71.07 71.69 69.65 1,401,800 71.06 35.53
07-03-13 72.91 73.00 70.87 1,386,600 70.89 35.45
Date Open High Low Vol Cls adjCls
07-03-12 73.31 73.72 72.66 615,600 73.32 36.66
07-03-09 73.00 74.05 72.01 1,931,400 73.31 36.65
07-03-08 71.99 72.96 71.40 1,356,200 71.62 35.81
07-03-07 72.00 72.49 70.83 1,612,800 71.09 35.54
07-03-06 69.90 72.58 69.60 2,498,600 72.25 36.13
07-03-05 68.50 70.92 68.00 2,181,000 68.88 34.44
07-03-02 72.18 72.36 68.88 2,140,200 69.12 34.56
07-03-01 71.22 74.14 70.05 1,719,400 72.42 36.21
07-02-28 73.26 74.00 72.09 1,639,000 72.62 36.31
Date Open High Low Vol Cls adjCls
07-02-27 76.65 76.74 72.46 1,867,200 73.30 36.65
07-02-26 78.00 78.49 77.10 829,000 77.87 38.94
07-02-23 78.50 78.55 77.63 1,060,400 78.12 39.06
07-02-22 76.21 78.69 76.21 2,499,200 78.53 39.26
07-02-21 75.91 76.09 75.20 808,800 75.97 37.99
07-02-20 73.30 76.17 73.30 2,127,600 76.03 38.01
07-02-16 74.29 74.81 72.87 1,531,000 73.59 36.79
07-02-15 74.03 75.33 73.50 1,414,200 74.21 37.11
07-02-14 73.90 74.56 73.01 1,630,200 73.75 36.88
Date Open High Low Vol Cls adjCls
07-02-13 74.01 75.15 72.97 971,800 73.72 36.86
07-02-12 75.57 75.75 73.51 1,242,800 73.73 36.87
07-02-09 76.10 76.47 74.84 2,693,200 75.50 37.75
07-02-08 75.30 75.90 74.10 2,030,400 75.01 37.51
07-02-07 72.93 75.48 72.90 3,789,800 75.38 37.69
07-02-06 71.84 72.61 70.86 1,279,200 72.19 36.10
07-02-05 71.00 72.58 70.74 1,128,600 71.98 35.99
07-02-02 71.83 72.25 70.50 1,703,200 70.98 35.49
07-02-01 71.41 72.36 70.85 2,247,600 71.81 35.90
Date Open High Low Vol Cls adjCls
07-01-31 72.89 72.89 70.40 2,423,000 71.41 35.71
07-01-30 72.53 73.10 71.81 1,004,800 72.90 36.45
07-01-29 72.30 73.24 71.43 1,964,200 72.21 36.11
07-01-26 74.05 74.75 72.10 2,003,200 72.70 36.35
07-01-25 73.61 75.10 71.13 10,256,800 74.04 37.02
07-01-24 74.01 75.90 73.81 6,694,800 74.48 37.24
07-01-23 73.69 75.22 73.16 1,857,000 73.45 36.72
07-01-22 76.07 76.32 73.73 1,819,000 73.94 36.97
07-01-19 74.82 76.77 73.58 2,499,200 75.61 37.81
Date Open High Low Vol Cls adjCls
07-01-18 79.73 80.10 74.69 4,690,400 75.05 37.53
07-01-17 79.00 80.08 78.49 1,110,000 78.86 39.43
07-01-16 80.34 80.57 78.33 1,148,400 79.06 39.53
07-01-12 78.33 80.85 78.08 1,859,800 79.77 39.88
07-01-11 79.08 79.08 77.76 1,262,200 78.45 39.22
07-01-10 77.51 79.20 76.66 2,060,800 78.85 39.42
07-01-09 79.29 79.95 76.85 2,267,200 77.70 38.85
07-01-08 75.55 78.88 75.42 3,219,000 78.75 39.38
07-01-05 76.26 76.30 74.36 1,192,800 75.16 37.58
Date Open High Low Vol Cls adjCls
07-01-04 73.47 76.62 73.46 1,992,600 76.36 38.18
07-01-03 73.42 75.22 72.15 1,740,400 73.72 36.86
06-12-29 74.86 75.60 73.77 1,005,000 74.21 37.11
06-12-28 74.76 75.37 73.94 832,000 75.02 37.51
06-12-27 74.47 75.67 74.20 534,600 75.03 37.51
06-12-26 72.95 74.45 72.95 816,400 74.33 37.17
06-12-22 73.85 74.54 72.66 1,089,600 72.95 36.47
06-12-21 73.89 75.67 73.28 1,641,400 73.92 36.96
06-12-20 74.12 75.19 73.60 2,387,600 73.77 36.88
Date Open High Low Vol Cls adjCls
06-12-19 75.72 76.68 73.31 1,951,600 75.59 37.79
06-12-18 76.30 78.06 75.90 1,629,000 76.20 38.10
06-12-15 78.05 78.55 75.95 2,828,400 76.48 38.24
06-12-14 74.58 77.00 74.58 2,773,800 76.94 38.47
06-12-13 74.75 75.52 73.76 1,168,600 74.29 37.15
06-12-12 74.65 75.55 72.81 1,339,600 73.93 36.97
06-12-11 75.72 76.34 74.61 1,437,200 74.68 37.34
06-12-08 72.56 77.74 71.66 3,591,800 75.95 37.97
06-12-07 73.40 74.08 72.09 1,234,200 72.87 36.44
Date Open High Low Vol Cls adjCls
06-12-06 74.36 74.56 73.07 914,200 73.41 36.71
06-12-05 75.00 75.41 74.24 548,000 74.59 37.29
06-12-04 74.05 75.00 73.64 836,000 74.96 37.48
06-12-01 73.79 75.08 72.91 1,854,000 74.03 37.01
06-11-30 75.25 75.96 73.60 1,554,600 74.81 37.40
06-11-29 74.23 76.50 74.03 2,401,400 74.90 37.45
06-11-28 72.64 73.90 70.83 2,098,800 73.55 36.78
06-11-27 74.62 76.15 72.56 3,485,800 72.66 36.33
06-11-24 73.32 74.12 72.75 590,600 73.11 36.56
Date Open High Low Vol Cls adjCls
06-11-22 73.46 74.60 73.46 1,099,000 74.18 37.09
06-11-21 72.81 73.64 72.07 1,333,800 73.40 36.70
06-11-20 71.82 72.91 71.82 1,295,400 72.70 36.35
06-11-17 71.95 72.11 71.09 938,200 71.81 35.90
06-11-16 72.03 72.50 70.88 2,430,000 72.01 36.01
06-11-15 71.84 73.24 71.21 3,379,200 72.68 36.34
06-11-14 69.05 72.55 69.00 3,849,800 72.07 36.04
06-11-13 66.65 68.40 66.65 1,295,400 67.52 33.76
06-11-10 67.00 67.35 66.00 1,929,200 66.52 33.26
Date Open High Low Vol Cls adjCls
06-11-09 67.04 70.57 66.51 4,675,200 68.33 34.17
06-11-08 65.11 66.20 64.62 2,115,600 65.49 32.74
06-11-07 65.54 68.24 65.54 1,810,000 67.17 33.58
06-11-06 64.15 66.08 64.08 1,172,800 65.62 32.81
06-11-03 63.55 64.36 63.48 1,618,800 64.17 32.08
06-11-02 64.15 64.73 63.28 1,969,000 63.55 31.78
06-11-01 66.07 67.02 64.63 1,801,600 64.70 32.35
06-10-31 65.95 67.26 65.77 1,152,600 66.19 33.10
06-10-30 65.07 66.60 64.77 1,628,200 66.14 33.07
Date Open High Low Vol Cls adjCls
06-10-27 66.19 66.39 64.62 2,548,000 65.71 32.86
06-10-26 64.98 67.35 64.01 9,180,800 66.63 33.31
06-10-25 57.61 64.99 55.67 5,058,600 58.12 29.06
06-10-24 57.60 57.73 56.83 896,200 57.26 28.63
06-10-23 56.59 58.24 56.27 1,060,400 57.62 28.81
06-10-20 56.71 56.87 55.42 1,209,600 56.56 28.28
06-10-19 56.16 57.04 55.67 1,059,200 56.85 28.42
06-10-18 57.79 58.55 55.85 1,364,600 56.62 28.31
06-10-17 57.51 57.81 56.48 1,486,400 57.53 28.76
Date Open High Low Vol Cls adjCls
06-10-16 58.28 58.71 57.70 2,070,000 58.02 29.01
06-10-13 59.72 59.85 57.96 2,236,000 58.07 29.04
06-10-12 58.91 60.05 58.07 1,597,400 59.97 29.99
06-10-11 58.66 59.82 58.35 2,084,400 59.02 29.51
06-10-10 58.24 59.57 57.72 2,402,000 58.81 29.41
06-10-09 56.43 58.40 56.23 2,256,400 57.60 28.80
06-10-06 55.02 56.47 55.00 947,600 56.15 28.08
06-10-05 54.69 55.86 54.63 982,400 55.60 27.80
06-10-04 53.95 55.34 53.55 1,123,400 54.88 27.44
Date Open High Low Vol Cls adjCls
06-10-03 54.02 54.34 52.30 1,243,600 54.10 27.05
06-10-02 52.97 54.63 52.94 1,079,600 54.20 27.10
06-09-29 54.98 55.59 53.62 1,579,200 53.72 26.86
06-09-28 53.83 55.36 53.70 1,757,600 54.69 27.34
06-09-27 54.55 55.19 53.36 1,600,600 53.61 26.81
06-09-26 52.98 55.89 52.36 3,559,200 54.55 27.28
06-09-25 51.75 52.75 50.31 1,335,600 52.52 26.26
06-09-22 52.13 52.67 50.51 1,650,800 51.21 25.61
06-09-21 51.98 53.54 51.96 2,067,400 52.52 26.26
Date Open High Low Vol Cls adjCls
06-09-20 51.09 51.94 50.66 1,464,000 51.63 25.82
06-09-19 50.33 51.18 49.76 2,032,200 50.65 25.33
06-09-18 52.73 52.73 49.32 2,722,600 49.85 24.92
06-09-15 51.54 52.41 51.24 2,166,000 51.80 25.90
06-09-14 52.74 52.74 50.45 2,225,800 51.16 25.58
06-09-13 53.65 53.93 52.55 1,307,800 52.98 26.49
06-09-12 50.48 53.98 50.48 2,725,000 53.41 26.71
06-09-11 48.84 51.08 48.71 1,689,200 50.52 25.26
06-09-08 48.69 49.45 48.69 967,400 49.20 24.60
Date Open High Low Vol Cls adjCls
06-09-07 49.37 49.53 47.72 1,560,400 48.67 24.33
06-09-06 50.00 50.36 49.16 1,152,800 49.50 24.75
06-09-05 49.47 51.05 49.47 1,541,400 50.75 25.38
06-09-01 50.40 50.44 49.58 1,242,000 49.96 24.98
06-08-31 50.65 50.65 49.33 1,257,400 50.09 25.05
06-08-30 50.71 51.25 49.89 1,170,200 50.60 25.30
06-08-29 50.00 50.90 49.04 966,000 50.68 25.34
06-08-28 49.82 50.56 49.37 1,044,800 50.10 25.05
06-08-25 48.86 50.69 48.59 1,929,200 50.23 25.12
Date Open High Low Vol Cls adjCls
06-08-24 48.79 48.96 47.54 1,351,400 48.80 24.40
06-08-23 48.87 49.69 47.56 1,572,600 48.58 24.29
06-08-22 48.43 49.31 48.22 1,066,400 48.96 24.48
06-08-21 49.00 49.30 47.92 1,747,800 48.65 24.33
06-08-18 48.00 50.12 48.00 3,851,400 49.77 24.89
06-08-17 44.79 48.40 44.13 5,304,200 47.73 23.87
06-08-16 41.50 44.76 40.94 5,609,000 44.57 22.29
06-08-15 41.75 42.24 41.40 1,964,400 41.85 20.92
06-08-14 41.47 42.50 41.15 1,387,800 41.31 20.66
Date Open High Low Vol Cls adjCls
06-08-11 42.91 42.94 40.60 2,179,400 41.01 20.50
06-08-10 42.25 43.27 41.59 791,400 43.11 21.56
06-08-09 43.05 44.83 43.04 1,974,200 43.19 21.59
06-08-08 42.95 43.73 42.02 1,770,000 42.25 21.13
06-08-07 45.25 45.25 42.59 2,825,200 42.96 21.48
06-08-04 45.60 47.31 45.05 1,428,200 45.41 22.71
06-08-03 44.40 45.50 44.21 1,290,600 45.25 22.63
06-08-02 45.07 45.07 44.20 1,631,200 44.87 22.43
06-08-01 45.63 45.95 44.71 1,083,600 44.84 22.42
Date Open High Low Vol Cls adjCls
06-07-31 45.54 46.75 45.09 1,229,200 46.34 23.17
06-07-28 45.12 45.95 44.75 677,600 45.79 22.90
06-07-27 45.75 46.24 44.72 685,000 44.94 22.47
06-07-26 45.34 46.39 44.84 1,116,000 45.57 22.79
06-07-25 45.13 45.89 44.77 1,318,600 45.29 22.65
06-07-24 44.38 45.49 43.70 1,858,200 45.28 22.64
06-07-21 42.92 45.54 40.55 10,237,000 44.32 22.16
06-07-20 48.25 49.27 43.00 4,720,000 47.95 23.98
06-07-19 47.65 50.50 47.65 4,772,800 48.56 24.28
Date Open High Low Vol Cls adjCls
06-07-18 47.89 49.24 46.56 2,072,000 47.74 23.87
06-07-17 47.17 48.30 46.67 1,272,200 47.63 23.82
06-07-14 47.27 48.20 46.09 1,947,400 47.53 23.76
06-07-13 47.45 49.34 47.12 1,494,800 47.53 23.76
06-07-12 48.46 49.19 47.04 2,397,600 47.99 24.00
06-07-11 47.94 49.48 47.94 2,442,800 48.88 24.44
06-07-10 52.90 52.90 46.38 8,170,400 48.35 24.17
06-07-07 54.10 54.10 52.27 1,818,000 52.37 26.18
06-07-06 53.60 60.85 53.22 6,353,000 54.37 27.18
Date Open High Low Vol Cls adjCls
06-07-05 53.66 54.22 53.05 1,694,000 53.58 26.79
06-07-03 52.76 54.38 52.76 567,800 54.13 27.07
06-06-30 53.36 53.75 52.83 1,545,600 53.48 26.74
06-06-29 51.39 53.24 51.39 1,877,000 53.22 26.61
06-06-28 51.19 51.41 50.22 1,602,000 51.26 25.63
06-06-27 51.42 52.67 51.29 2,213,800 51.50 25.75
06-06-26 51.05 51.77 50.45 1,874,600 51.31 25.66
06-06-23 49.25 51.18 48.59 2,494,000 50.75 25.38
06-06-22 48.98 49.27 48.01 1,075,000 48.74 24.37
Date Open High Low Vol Cls adjCls
06-06-21 48.77 49.92 48.11 1,735,600 49.27 24.64
06-06-20 48.32 49.47 47.65 2,140,200 48.77 24.39
06-06-19 48.30 49.89 47.69 3,877,000 47.82 23.91
06-06-16 46.90 47.55 46.52 1,996,000 46.80 23.40
06-06-15 45.04 47.71 45.04 3,536,200 47.25 23.63
06-06-14 44.00 45.14 43.61 2,973,800 44.75 22.38
06-06-13 43.38 44.99 42.22 4,086,800 43.66 21.83
06-06-12 47.16 47.16 43.06 2,599,600 43.44 21.72
06-06-09 47.60 48.57 46.14 1,940,800 46.99 23.50
Date Open High Low Vol Cls adjCls
06-06-08 47.54 47.88 45.89 2,280,400 47.37 23.68
06-06-07 48.35 48.95 47.51 1,197,200 48.00 24.00
06-06-06 48.50 48.99 47.28 1,840,400 48.62 24.31
06-06-05 49.48 49.97 48.25 1,908,800 48.38 24.19
06-06-02 48.95 50.76 48.89 2,289,200 49.48 24.74
06-06-01 48.26 49.30 47.70 1,697,400 48.95 24.48
06-05-31 47.30 49.07 46.41 5,759,000 48.52 24.26
06-05-30 46.66 46.66 45.05 2,069,000 45.13 22.57
06-05-26 47.36 47.96 46.67 1,536,800 47.07 23.54
Date Open High Low Vol Cls adjCls
06-05-25 46.11 47.02 45.12 3,421,600 46.89 23.45
06-05-24 48.25 48.50 44.30 7,539,800 45.94 22.97
06-05-23 50.50 52.50 48.21 6,570,400 48.28 24.14
06-05-22 52.27 52.95 50.62 2,809,800 52.35 26.17
06-05-19 50.56 51.97 49.88 2,509,200 50.61 25.31
06-05-18 52.27 52.95 50.41 2,883,600 50.45 25.23
06-05-17 54.43 54.50 50.12 9,783,800 51.61 25.81
06-05-16 58.07 58.19 54.90 3,272,400 55.10 27.55
06-05-15 57.83 58.40 57.60 1,485,600 58.13 29.07
Date Open High Low Vol Cls adjCls
06-05-12 57.57 59.06 57.15 2,094,600 58.30 29.15
06-05-11 57.71 58.36 57.42 2,545,800 57.78 28.89
06-05-10 58.13 58.80 57.74 1,674,200 57.80 28.90
06-05-09 57.72 58.17 57.61 1,247,400 58.16 29.08
06-05-08 59.00 59.33 57.86 1,711,800 58.10 29.05
06-05-05 59.50 59.85 58.88 1,320,400 59.29 29.65
06-05-04 58.68 59.35 58.00 1,113,400 58.90 29.45
06-05-03 57.75 58.73 57.62 1,336,200 58.33 29.17
06-05-02 57.97 58.47 57.43 1,294,200 57.91 28.96
Date Open High Low Vol Cls adjCls
06-05-01 58.06 58.57 57.10 1,812,800 58.17 29.08
06-04-28 58.78 59.00 57.66 1,353,400 58.56 29.28
06-04-27 60.02 60.23 58.77 1,763,200 58.99 29.50
06-04-26 59.53 60.42 59.17 2,187,000 59.94 29.97
06-04-25 59.78 60.23 58.90 3,508,800 59.27 29.64
06-04-24 57.65 60.48 57.50 5,685,200 59.89 29.95
06-04-21 57.49 57.98 56.04 16,643,400 57.90 28.95
06-04-20 66.95 67.90 65.33 9,212,400 65.47 32.74
06-04-19 66.25 66.87 64.98 2,424,400 66.71 33.36
Date Open High Low Vol Cls adjCls
06-04-18 65.48 67.01 64.96 2,018,400 66.12 33.06
06-04-17 65.87 65.90 64.58 1,850,200 65.42 32.71
06-04-13 64.60 66.58 63.97 2,537,200 65.71 32.86
06-04-12 63.61 65.06 63.54 1,661,600 64.74 32.37
06-04-11 62.36 64.62 61.50 4,326,600 63.80 31.90
06-04-10 64.10 64.70 61.71 5,759,400 62.36 31.18
06-04-07 67.18 67.18 64.05 2,509,200 64.48 32.24
06-04-06 65.55 68.16 65.49 3,452,200 66.76 33.38
06-04-05 65.43 66.17 64.48 4,519,600 65.19 32.60
Date Open High Low Vol Cls adjCls
06-04-04 68.99 69.00 64.36 10,028,200 65.08 32.54
06-04-03 71.61 72.93 69.10 2,762,600 69.14 34.57
06-03-31 72.89 74.00 71.71 2,153,400 72.49 36.24
06-03-30 72.00 72.88 70.73 1,288,600 71.98 35.99
06-03-29 69.38 72.62 69.12 1,489,800 71.84 35.92
06-03-28 69.27 70.00 68.52 2,056,200 69.00 34.50
06-03-27 70.86 71.21 68.88 1,357,200 68.88 34.44
06-03-24 71.33 72.10 70.38 1,007,000 71.02 35.51
06-03-23 70.13 71.18 68.91 1,716,000 71.01 35.51
Date Open High Low Vol Cls adjCls
06-03-22 70.11 70.45 68.51 1,906,400 70.00 35.00
06-03-21 70.57 72.25 69.88 3,081,800 70.57 35.29
06-03-20 70.25 73.88 69.40 4,065,800 73.03 36.51
06-03-17 68.00 70.00 67.81 1,512,800 69.93 34.97
06-03-16 69.38 70.41 67.88 1,099,200 68.07 34.04
06-03-15 68.66 69.20 67.63 859,800 68.90 34.45
06-03-14 67.76 68.75 66.95 1,248,600 68.47 34.24
06-03-13 65.75 68.71 65.73 2,205,800 68.10 34.05
06-03-10 65.00 65.81 64.06 924,400 65.04 32.52
Date Open High Low Vol Cls adjCls
06-03-09 65.71 66.80 64.78 1,298,600 64.97 32.49
06-03-08 65.93 65.93 63.00 3,165,400 65.19 32.60
06-03-07 66.51 66.60 65.07 2,583,800 65.85 32.92
06-03-06 69.53 70.26 66.72 2,553,400 67.16 33.58
06-03-03 68.54 71.55 68.54 2,509,200 69.21 34.61
06-03-02 68.03 70.15 67.56 2,385,200 68.75 34.38
06-03-01 67.80 68.75 67.50 1,392,000 67.92 33.96
06-02-28 69.06 69.25 67.20 1,761,000 67.80 33.90
06-02-27 67.68 69.35 66.30 2,969,400 68.82 34.41
Date Open High Low Vol Cls adjCls
06-02-24 64.41 67.66 63.95 3,909,400 67.16 33.58
06-02-23 63.92 64.96 63.21 1,611,400 64.40 32.20
06-02-22 63.36 64.48 62.06 1,023,200 63.76 31.88
06-02-21 63.61 64.99 62.71 1,555,200 62.76 31.38
06-02-17 61.68 64.09 61.50 1,758,400 63.15 31.58
06-02-16 61.63 61.81 60.85 912,600 61.61 30.81
06-02-15 59.98 61.90 59.93 1,477,400 61.25 30.63
06-02-14 60.79 60.80 59.75 854,000 60.14 30.07
06-02-13 61.02 61.16 60.17 695,800 60.50 30.25
Date Open High Low Vol Cls adjCls
06-02-10 60.63 61.91 58.60 2,016,800 61.44 30.72
06-02-09 63.46 63.60 60.51 1,484,000 60.88 30.44
06-02-08 62.89 63.59 61.59 1,351,200 63.34 31.67
06-02-07 63.91 64.40 61.81 1,129,000 62.59 31.30
06-02-06 64.08 65.14 63.25 2,580,800 63.69 31.84
06-02-03 63.44 63.94 62.76 1,142,400 63.03 31.51
06-02-02 64.87 65.25 63.27 1,618,600 63.45 31.73
06-02-01 63.67 65.79 63.60 2,021,200 65.00 32.50
06-01-31 62.93 64.78 62.57 1,968,800 64.61 32.31
Date Open High Low Vol Cls adjCls
06-01-30 63.68 63.68 62.83 1,045,800 63.00 31.50
06-01-27 64.08 65.80 62.68 1,685,600 63.49 31.75
06-01-26 62.60 64.44 62.20 2,075,400 63.67 31.83
06-01-25 61.39 63.00 60.90 2,333,400 62.16 31.08
06-01-24 61.37 61.92 59.98 2,871,800 60.87 30.43
06-01-23 61.47 62.47 59.05 2,458,800 60.94 30.47
06-01-20 60.83 63.70 60.80 8,899,800 61.59 30.80
06-01-19 58.73 59.92 58.54 6,337,200 59.51 29.75
06-01-18 56.20 58.84 56.20 2,267,400 58.18 29.09
Date Open High Low Vol Cls adjCls
06-01-17 58.09 58.42 57.53 977,800 57.87 28.93
06-01-13 58.49 59.36 58.12 1,122,200 58.31 29.16
06-01-12 58.21 60.03 57.55 2,040,400 58.74 29.37
06-01-11 59.50 59.62 56.56 8,586,000 58.24 29.12
06-01-10 63.45 64.82 62.04 2,842,000 63.55 31.78
06-01-09 64.00 64.40 63.05 2,050,600 63.61 31.81
06-01-06 64.48 64.48 63.22 2,918,400 64.18 32.09
06-01-05 64.10 64.50 63.68 3,078,200 64.23 32.12
06-01-04 62.05 64.00 61.29 2,860,200 63.73 31.87
Date Open High Low Vol Cls adjCls
06-01-03 57.71 62.40 56.70 7,731,800 61.79 30.90
05-12-30 57.85 57.85 57.05 1,020,000 57.19 28.59
05-12-29 56.77 58.50 56.45 1,540,600 58.05 29.03
05-12-28 56.69 57.07 55.95 911,000 56.51 28.25
05-12-27 57.72 58.19 55.82 1,328,400 56.34 28.17
05-12-23 56.92 57.90 56.70 1,618,400 57.84 28.92
05-12-22 55.68 56.88 55.36 1,316,600 56.84 28.42
05-12-21 54.65 55.82 54.44 1,799,000 55.53 27.76
05-12-20 53.00 54.67 52.74 1,833,800 54.65 27.33
Date Open High Low Vol Cls adjCls
05-12-19 53.51 54.11 52.33 2,225,800 52.60 26.30
05-12-16 52.50 53.87 52.48 1,886,600 53.29 26.65
05-12-15 53.00 53.38 52.14 841,800 52.58 26.29
05-12-14 52.45 53.95 51.96 1,866,800 52.82 26.41
05-12-13 52.44 52.97 51.95 1,377,000 52.29 26.15
05-12-12 53.05 53.25 52.04 915,400 52.64 26.32
05-12-09 52.22 53.08 51.12 1,329,400 52.77 26.39
05-12-08 53.10 53.33 51.85 1,320,800 52.45 26.23
05-12-07 53.50 54.10 53.01 2,002,000 53.27 26.64
Date Open High Low Vol Cls adjCls
05-12-06 53.09 55.15 53.00 2,975,200 54.50 27.25
05-12-05 52.12 53.14 51.44 1,760,800 53.07 26.54
05-12-02 52.58 53.48 52.03 1,409,000 52.30 26.15
05-12-01 53.31 54.16 52.30 2,120,000 52.74 26.37
05-11-30 53.16 53.91 52.56 1,870,400 52.98 26.49
05-11-29 52.33 53.66 51.94 2,709,600 53.00 26.50
05-11-28 54.17 54.40 51.77 1,892,200 52.10 26.05
05-11-25 53.89 54.70 53.86 440,200 54.24 27.12
05-11-23 55.21 55.50 53.70 2,058,400 53.96 26.98
Date Open High Low Vol Cls adjCls
05-11-22 55.75 56.21 54.80 1,194,400 55.64 27.82
05-11-21 55.27 56.29 54.85 1,386,800 56.08 28.04
05-11-18 55.44 55.70 54.56 2,842,800 55.13 27.57
05-11-17 54.88 56.98 54.50 4,265,600 56.70 28.35
05-11-16 52.99 54.40 52.98 1,258,200 54.32 27.16
05-11-15 53.85 54.25 52.96 1,247,400 53.04 26.52
05-11-14 53.76 54.90 53.18 1,441,400 54.02 27.01
05-11-11 54.44 54.45 53.50 809,200 53.82 26.91
05-11-10 53.80 54.66 53.00 1,537,000 54.55 27.28
Date Open High Low Vol Cls adjCls
05-11-09 52.00 53.90 52.00 1,573,200 53.77 26.89
05-11-08 53.48 53.53 52.00 1,784,400 52.10 26.05
05-11-07 53.98 54.41 53.13 1,066,800 53.61 26.81
05-11-04 54.96 54.99 53.29 1,929,200 53.63 26.82
05-11-03 53.97 56.12 53.68 3,267,200 54.74 27.37
05-11-02 52.27 53.63 52.00 3,077,200 53.50 26.75
05-11-01 51.70 53.00 51.50 2,146,200 52.12 26.06
05-10-31 51.02 53.38 50.62 3,624,600 52.03 26.01
05-10-28 50.99 51.49 50.03 2,592,800 50.93 25.47
Date Open High Low Vol Cls adjCls
05-10-27 50.64 51.99 49.99 3,098,400 51.82 25.91
05-10-26 47.78 51.63 47.60 15,533,000 51.14 25.57
05-10-25 43.17 44.00 41.04 5,779,800 41.40 20.70
05-10-24 41.13 43.36 40.65 2,471,000 43.16 21.58
05-10-21 41.17 41.86 40.18 1,710,600 40.75 20.38
05-10-20 41.30 42.34 41.08 1,143,200 41.17 20.58
05-10-19 40.27 41.49 39.77 1,120,800 41.35 20.67
05-10-18 41.70 42.15 40.40 1,295,600 40.54 20.27
05-10-17 41.99 42.06 41.25 988,000 41.96 20.98
Date Open High Low Vol Cls adjCls
05-10-14 41.27 42.25 41.06 1,423,400 42.15 21.08
05-10-13 40.06 41.24 40.00 1,566,600 40.98 20.49
05-10-12 40.95 41.22 39.85 2,298,000 40.21 20.11
05-10-11 40.51 41.75 39.70 3,687,400 41.03 20.51
05-10-10 40.69 40.99 39.50 1,113,000 39.96 19.98
05-10-07 40.84 41.16 40.01 1,401,600 40.64 20.32
05-10-06 41.10 41.39 39.78 1,685,200 40.51 20.25
05-10-05 42.50 42.62 41.12 1,746,200 41.12 20.56
05-10-04 44.13 44.30 42.54 1,228,800 42.62 21.31
Date Open High Low Vol Cls adjCls
05-10-03 42.94 44.79 42.60 1,576,800 44.29 22.15
05-09-30 43.17 43.64 43.02 1,248,400 43.47 21.74
05-09-29 43.41 43.59 42.82 1,886,000 43.41 21.71
05-09-28 44.45 45.45 43.38 2,371,200 43.50 21.75
05-09-27 45.25 45.85 43.30 1,760,000 44.32 22.16
05-09-26 44.46 45.24 44.14 1,542,400 45.15 22.58
05-09-23 44.10 44.59 43.51 587,400 44.51 22.25
05-09-22 44.15 44.80 43.88 1,347,800 44.11 22.06
05-09-21 44.60 44.75 43.64 2,617,000 44.30 22.15
Date Open High Low Vol Cls adjCls
05-09-20 44.09 44.45 42.93 1,910,600 43.14 21.57
05-09-19 44.02 44.19 43.43 1,320,800 43.94 21.97
05-09-16 43.46 44.36 43.30 1,376,000 44.21 22.11
05-09-15 43.03 43.65 43.03 1,058,800 43.38 21.69
05-09-14 43.55 43.99 43.00 967,600 43.14 21.57
05-09-13 44.50 44.51 43.52 2,257,600 43.69 21.84
05-09-12 43.62 45.00 43.55 1,481,200 44.66 22.33
05-09-09 44.20 44.27 43.37 1,813,400 43.55 21.78
05-09-08 41.60 44.23 41.60 2,528,400 44.12 22.06
Date Open High Low Vol Cls adjCls
05-09-07 42.20 42.20 41.27 2,011,400 41.74 20.87
05-09-06 42.70 43.45 41.45 3,581,800 42.25 21.13
05-09-02 41.64 41.87 41.12 968,000 41.86 20.93
05-09-01 41.20 41.86 41.17 1,129,200 41.54 20.77
05-08-31 40.70 41.40 40.59 1,266,600 41.29 20.65
05-08-30 41.25 41.30 40.61 1,439,600 40.83 20.42
05-08-29 40.37 41.22 39.96 974,400 40.99 20.50
05-08-26 39.89 41.40 39.73 3,510,400 40.65 20.33
05-08-25 39.75 40.00 39.20 1,752,200 39.86 19.93
Date Open High Low Vol Cls adjCls
05-08-24 38.15 39.96 37.70 3,503,600 39.55 19.78
05-08-23 37.62 38.36 37.39 1,624,200 38.20 19.10
05-08-22 37.97 38.11 37.25 1,480,600 37.90 18.95
05-08-19 37.78 37.97 37.48 1,739,400 37.84 18.92
05-08-18 37.76 37.87 37.03 2,270,200 37.79 18.90
05-08-17 36.35 38.00 36.21 3,315,000 37.50 18.75
05-08-16 36.60 36.80 35.34 3,056,800 35.63 17.82
05-08-15 37.30 37.30 36.53 1,695,600 36.66 18.33
05-08-12 37.14 37.45 36.63 1,158,400 37.25 18.63
Date Open High Low Vol Cls adjCls
05-08-11 37.10 37.61 36.78 1,723,000 37.39 18.70
05-08-10 37.85 38.20 36.92 2,415,000 37.02 18.51
05-08-09 38.40 38.40 37.58 2,199,800 38.00 19.00
05-08-08 38.60 39.17 37.24 5,404,000 38.05 19.03
05-08-05 38.06 38.18 36.87 2,992,200 37.17 18.58
05-08-04 38.93 39.05 37.80 2,384,000 38.05 19.03
05-08-03 40.84 41.40 38.46 6,361,800 38.76 19.38
05-08-02 42.01 42.04 40.65 3,452,200 41.00 20.50
05-08-01 42.39 42.64 42.01 1,227,000 42.17 21.08
Date Open High Low Vol Cls adjCls
05-07-29 42.98 43.15 42.07 1,238,800 42.18 21.09
05-07-28 43.24 43.31 42.62 2,056,200 42.93 21.47
05-07-27 42.47 43.34 42.18 2,358,200 43.05 21.53
05-07-26 42.00 42.87 41.43 3,041,800 42.13 21.07
05-07-25 42.14 42.30 41.40 2,264,800 41.77 20.89
05-07-22 41.11 41.95 41.00 4,746,000 41.73 20.87
05-07-21 45.59 45.60 40.21 26,240,600 40.92 20.46
05-07-20 50.91 51.15 49.05 5,394,400 49.75 24.88
05-07-19 50.10 51.25 49.78 1,550,200 51.24 25.62
Date Open High Low Vol Cls adjCls
05-07-18 49.40 50.92 49.01 3,374,400 49.80 24.90
05-07-15 48.24 50.09 48.01 2,199,400 49.94 24.97
05-07-14 47.99 49.56 47.78 2,110,400 48.18 24.09
05-07-13 47.24 48.25 47.03 1,685,000 47.47 23.74
05-07-12 48.55 48.55 47.13 2,695,400 47.25 23.63
05-07-11 48.04 48.15 47.25 1,281,600 48.02 24.01
05-07-08 47.09 48.02 46.51 2,774,000 47.79 23.90
05-07-07 45.76 47.25 45.76 1,197,400 47.00 23.50
05-07-06 47.27 47.69 46.52 1,196,200 46.83 23.42
Date Open High Low Vol Cls adjCls
05-07-05 46.00 47.54 45.74 2,368,000 47.51 23.75
05-07-01 46.44 46.65 45.40 2,274,400 45.94 22.97
05-06-30 46.73 47.98 46.70 3,228,800 47.27 23.64
05-06-29 45.08 46.69 45.08 2,682,800 46.22 23.11
05-06-28 44.59 45.12 43.82 3,332,600 45.02 22.51
05-06-27 45.61 45.94 43.97 2,866,400 44.38 22.19
05-06-24 46.50 47.50 45.36 3,745,000 45.69 22.84
05-06-23 46.05 47.65 45.91 6,347,800 46.62 23.31
05-06-22 47.67 48.05 45.91 2,204,800 46.03 23.01
Date Open High Low Vol Cls adjCls
05-06-21 46.42 47.75 46.26 3,084,800 47.36 23.68
05-06-20 46.80 47.15 45.70 2,427,800 46.47 23.24
05-06-17 48.90 49.11 46.81 2,666,600 47.13 23.57
05-06-16 46.90 49.31 46.90 3,058,800 48.64 24.32
05-06-15 48.81 49.15 46.39 2,917,800 47.06 23.53
05-06-14 47.96 49.76 47.62 6,821,400 48.70 24.35
05-06-13 50.94 51.64 50.44 1,189,800 50.56 25.28
05-06-10 51.48 51.62 50.25 904,600 51.19 25.59
05-06-09 50.98 51.76 50.41 1,010,000 51.25 25.63
Date Open High Low Vol Cls adjCls
05-06-08 52.83 53.62 50.77 2,043,200 50.90 25.45
05-06-07 50.46 54.01 50.46 3,409,200 52.43 26.22
05-06-06 50.71 51.18 50.30 1,071,600 50.68 25.34
05-06-03 50.78 51.56 49.96 1,593,200 50.58 25.29
05-06-02 50.96 51.09 49.11 2,522,200 50.57 25.29
05-06-01 51.00 52.29 50.55 1,920,600 50.93 25.47
05-05-31 51.38 51.46 50.35 1,601,200 51.21 25.61
05-05-27 50.32 51.88 50.15 1,291,000 51.77 25.89
05-05-26 51.22 52.21 49.76 2,068,200 50.58 25.29
Date Open High Low Vol Cls adjCls
05-05-25 49.98 52.49 49.80 3,083,800 51.28 25.64
05-05-24 49.38 50.70 49.00 1,631,800 50.23 25.12
05-05-23 49.55 50.44 49.05 1,201,600 49.58 24.79
05-05-20 49.75 49.95 48.92 1,115,200 49.61 24.81
05-05-19 49.14 50.82 48.18 2,319,800 49.85 24.92
05-05-18 46.98 50.20 46.80 4,341,800 49.99 25.00
05-05-17 46.18 46.91 45.65 1,367,000 46.91 23.46
05-05-16 45.63 46.63 45.21 2,612,000 46.30 23.15
05-05-13 43.56 45.65 43.53 4,922,800 45.34 22.67
Date Open High Low Vol Cls adjCls
05-05-12 43.31 43.87 42.33 1,519,600 42.56 21.28
05-05-11 43.64 43.91 42.62 2,188,400 43.34 21.67
05-05-10 44.10 44.77 42.53 2,091,200 43.64 21.82
05-05-09 44.44 45.00 43.36 1,163,400 44.16 22.08
05-05-06 44.17 44.60 43.79 2,110,800 44.52 22.26
05-05-05 44.66 44.66 43.60 1,827,400 44.04 22.02
05-05-04 42.50 44.85 42.33 2,332,800 44.61 22.31
05-05-03 42.31 43.40 41.57 1,499,400 42.59 21.30
05-05-02 42.57 42.97 41.55 1,847,200 42.23 21.12
Date Open High Low Vol Cls adjCls
05-04-29 41.86 43.10 41.42 2,234,400 42.78 21.39
05-04-28 42.52 43.42 41.59 2,624,600 41.75 20.88
05-04-27 42.31 43.50 41.30 3,859,000 42.75 21.38
05-04-26 46.01 46.63 44.93 1,738,800 45.07 22.54
05-04-25 45.46 46.36 45.25 1,587,200 46.01 23.00
05-04-22 45.78 46.15 43.96 2,276,400 44.76 22.38
05-04-21 45.00 45.87 42.25 11,202,800 45.78 22.89
05-04-20 47.34 48.76 46.50 5,484,400 47.18 23.59
05-04-19 44.77 47.21 44.77 2,698,400 46.05 23.03
Date Open High Low Vol Cls adjCls
05-04-18 44.22 45.27 43.31 2,275,600 44.31 22.16
05-04-15 46.00 46.11 43.78 4,176,400 44.17 22.08
05-04-14 47.50 47.60 45.86 2,813,400 46.32 23.16
05-04-13 48.14 49.25 46.94 1,983,800 47.29 23.65
05-04-12 48.97 49.04 47.12 4,085,800 48.56 24.28
05-04-11 50.37 50.66 49.05 1,366,000 49.12 24.56
05-04-08 50.86 51.46 50.01 1,592,800 50.41 25.21
05-04-07 50.35 50.91 49.77 1,420,600 50.91 25.46
05-04-06 51.10 51.66 50.23 1,357,000 50.42 25.21
Date Open High Low Vol Cls adjCls
05-04-05 51.50 52.08 50.60 1,761,000 51.25 25.63
05-04-04 50.16 51.65 49.90 2,611,400 51.55 25.78
05-04-01 50.77 51.75 49.31 2,787,200 50.28 25.14
05-03-31 52.83 52.85 48.76 4,382,600 50.49 25.25
05-03-30 50.67 53.15 50.66 2,868,000 52.56 26.28
05-03-29 53.52 53.66 50.27 2,794,600 50.71 25.36
05-03-28 53.10 54.08 52.45 2,199,800 53.63 26.82
05-03-24 55.71 55.76 52.86 2,881,400 53.15 26.58
05-03-23 55.67 55.85 54.60 1,498,400 55.27 27.64
Date Open High Low Vol Cls adjCls
05-03-22 55.32 56.38 55.32 1,851,400 55.86 27.93
05-03-21 54.63 55.45 54.44 2,114,000 55.34 27.67
05-03-18 55.05 55.09 53.88 1,909,400 54.60 27.30
05-03-17 52.93 54.50 52.90 2,232,200 54.46 27.23
05-03-16 52.03 53.92 51.78 2,071,600 52.87 26.43
05-03-15 53.62 54.20 52.30 3,484,000 52.44 26.22
05-03-14 57.30 57.50 52.65 7,613,600 53.62 26.81
05-03-11 57.15 58.11 56.36 10,273,600 57.87 28.93
05-03-10 56.40 57.49 56.32 1,892,800 56.89 28.45
Date Open High Low Vol Cls adjCls
05-03-09 57.41 57.95 55.43 2,401,400 56.58 28.29
05-03-08 58.98 59.12 57.00 3,502,000 57.35 28.67
05-03-07 56.60 58.67 56.50 2,353,200 57.53 28.76
05-03-04 55.90 56.76 55.43 2,172,600 56.20 28.10
05-03-03 54.89 55.93 54.61 1,447,800 55.42 27.71
05-03-02 55.01 55.61 54.23 1,838,800 54.60 27.30
05-03-01 55.23 56.40 54.73 2,023,800 55.39 27.70
05-02-28 54.80 56.56 54.40 2,978,800 55.09 27.55
05-02-25 54.02 55.15 53.65 2,486,200 54.93 27.47
Date Open High Low Vol Cls adjCls
05-02-24 52.78 54.02 51.40 2,467,400 53.73 26.87
05-02-23 52.11 53.23 51.73 2,429,200 53.03 26.51
05-02-22 51.63 52.70 50.01 2,463,400 51.71 25.86
05-02-18 51.92 52.71 51.29 1,549,800 51.88 25.94
05-02-17 52.92 53.45 51.53 2,014,200 51.62 25.81
05-02-16 52.76 54.30 52.15 2,555,600 52.81 26.41
05-02-15 53.41 55.96 52.50 6,224,600 52.82 26.41
05-02-14 52.46 54.67 52.00 3,760,200 54.60 27.30
05-02-11 50.80 52.75 49.46 3,309,400 51.79 25.90
Date Open High Low Vol Cls adjCls
05-02-10 50.19 51.09 48.34 3,079,000 50.74 25.37
05-02-09 52.37 52.65 49.27 4,060,800 49.70 24.85
05-02-08 47.41 51.85 47.41 5,392,400 51.59 25.80
05-02-07 48.25 49.49 47.15 2,329,800 47.34 23.67
05-02-04 47.05 48.49 46.30 2,450,600 48.07 24.04
05-02-03 46.66 47.49 46.44 2,497,800 46.95 23.48
05-02-02 47.25 47.75 46.14 1,941,600 46.71 23.36
05-02-01 47.76 48.00 46.46 2,222,200 46.66 23.33
05-01-31 47.67 48.74 47.32 2,143,400 47.94 23.97
Date Open High Low Vol Cls adjCls
05-01-28 47.21 47.72 46.15 2,827,800 47.00 23.50
05-01-27 48.75 49.48 47.08 2,285,600 47.24 23.62
05-01-26 47.80 48.72 47.52 2,307,400 48.48 24.24
05-01-25 47.84 48.87 47.05 3,551,600 47.69 23.84
05-01-24 49.65 50.05 47.45 3,762,800 47.62 23.81
05-01-21 50.42 50.49 49.00 3,831,800 49.72 24.86
05-01-20 47.15 50.99 45.67 12,801,200 50.75 25.38
05-01-19 46.86 46.95 44.16 4,077,200 44.69 22.34
05-01-18 46.35 47.28 45.85 2,167,200 46.30 23.15
Date Open High Low Vol Cls adjCls
05-01-14 45.75 46.62 45.51 2,391,400 46.45 23.23
05-01-13 42.99 46.47 42.75 4,662,000 45.75 22.88
05-01-12 43.70 43.76 41.32 2,961,800 42.60 21.30
05-01-11 43.41 44.11 43.00 1,763,000 43.14 21.57
05-01-10 42.23 44.36 42.02 2,619,200 43.49 21.75
05-01-07 42.37 43.12 41.97 2,014,200 42.20 21.10
05-01-06 44.81 45.19 41.25 4,513,200 42.29 21.15
05-01-05 44.53 45.25 44.48 2,197,200 44.48 22.24
05-01-04 47.19 47.75 44.21 2,966,000 44.72 22.36
Date Open High Low Vol Cls adjCls
05-01-03 48.87 49.34 46.97 1,496,600 47.05 23.53
04-12-31 48.75 49.66 48.50 1,138,400 48.72 24.36
04-12-30 48.73 49.79 48.51 954,000 48.93 24.47
04-12-29 48.77 49.05 48.41 845,000 48.68 24.34
04-12-28 47.75 49.16 47.35 1,465,200 48.96 24.48
04-12-27 47.51 48.65 47.06 1,215,400 47.33 23.67
04-12-23 47.44 47.49 46.83 1,170,600 47.01 23.50
04-12-22 47.10 47.46 46.59 999,200 46.90 23.45
04-12-21 46.85 47.85 46.13 1,563,800 47.00 23.50
Date Open High Low Vol Cls adjCls
04-12-20 47.59 48.54 46.65 2,278,800 46.82 23.41
04-12-17 46.91 47.49 46.60 1,660,200 47.26 23.63
04-12-16 48.80 49.56 46.96 2,406,600 47.31 23.66
04-12-15 47.22 48.80 47.10 1,941,800 48.80 24.40
04-12-14 47.55 47.80 46.86 1,049,200 47.19 23.59
04-12-13 47.39 47.96 46.70 1,836,400 47.40 23.70
04-12-10 45.70 47.91 45.70 3,749,800 46.92 23.46
04-12-09 42.55 45.09 41.03 4,138,800 44.53 22.26
04-12-08 44.90 45.95 44.31 2,005,800 44.67 22.33
Date Open High Low Vol Cls adjCls
04-12-07 47.12 48.75 44.88 4,058,800 44.92 22.46
04-12-06 46.95 47.18 46.17 1,256,400 46.82 23.41
04-12-03 47.39 47.47 46.10 1,727,600 47.00 23.50
04-12-02 46.24 47.59 45.56 3,377,000 46.95 23.48
04-12-01 43.80 46.70 43.60 4,792,800 46.48 23.24
04-11-30 42.06 43.69 41.94 2,135,600 43.05 21.53
04-11-29 42.25 42.48 41.37 1,880,200 42.01 21.00
04-11-26 41.45 41.99 41.45 432,200 41.75 20.88
04-11-24 41.12 41.70 40.25 1,319,800 41.46 20.73
Date Open High Low Vol Cls adjCls
04-11-23 39.89 40.44 38.85 3,042,400 40.05 20.03
04-11-22 40.25 40.60 39.50 2,096,000 40.16 20.08
04-11-19 41.93 42.38 40.28 1,981,600 40.59 20.30
04-11-18 41.80 42.44 41.66 1,121,400 42.41 21.21
04-11-17 43.31 44.50 41.62 3,762,200 42.18 21.09
04-11-16 43.68 44.47 42.83 3,271,200 44.29 22.15
04-11-15 42.60 44.30 42.28 2,481,400 43.76 21.88
04-11-12 42.13 43.46 41.79 2,291,200 42.61 21.31
04-11-11 41.29 42.07 41.01 1,537,000 41.97 20.99
Date Open High Low Vol Cls adjCls
04-11-10 41.93 42.00 40.49 1,989,000 41.48 20.74
04-11-09 42.51 42.80 41.55 1,959,800 42.08 21.04
04-11-08 42.38 43.39 41.94 2,117,600 42.55 21.28
04-11-05 42.60 42.95 41.75 2,422,600 42.48 21.24
04-11-04 41.08 42.46 41.01 2,110,800 42.11 21.06
04-11-03 43.13 43.73 40.67 5,363,600 41.21 20.61
04-11-02 39.99 42.63 39.85 7,163,200 41.87 20.93
04-11-01 39.52 40.00 38.12 3,864,800 39.87 19.93
04-10-29 39.80 40.40 38.85 2,168,000 39.95 19.98
Date Open High Low Vol Cls adjCls
04-10-28 39.53 40.50 39.29 2,934,400 40.09 20.05
04-10-27 36.80 41.20 36.48 17,215,800 40.05 20.03
04-10-26 33.05 33.15 32.12 2,682,600 32.83 16.42
04-10-25 33.19 34.35 32.73 1,965,600 32.95 16.48
04-10-22 34.62 34.62 33.05 1,525,000 33.12 16.56
04-10-21 33.49 34.66 33.15 1,992,800 34.52 17.26
04-10-20 32.40 33.07 32.25 1,883,800 32.94 16.47
04-10-19 31.78 33.09 31.78 1,537,800 32.45 16.23
04-10-18 31.20 32.00 31.07 1,967,400 31.79 15.90
Date Open High Low Vol Cls adjCls
04-10-15 32.16 32.29 31.15 2,186,000 31.35 15.68
04-10-14 32.11 32.49 31.54 1,534,000 32.29 16.15
04-10-13 32.13 32.78 31.37 1,515,800 32.09 16.05
04-10-12 31.25 31.88 30.76 894,800 31.81 15.91
04-10-11 31.06 31.94 31.01 913,200 31.68 15.84
04-10-08 31.37 31.51 30.87 1,639,800 31.02 15.51
04-10-07 32.66 33.00 31.46 1,996,800 31.46 15.73
04-10-06 33.11 33.11 32.33 1,469,800 32.66 16.33
04-10-05 32.91 33.96 32.43 2,080,600 32.90 16.45
Date Open High Low Vol Cls adjCls
04-10-04 31.86 33.16 31.83 2,613,400 32.78 16.39
04-10-01 30.71 31.69 30.47 1,564,000 31.63 15.82
04-09-30 29.85 30.55 29.70 1,761,000 30.46 15.23
04-09-29 28.79 29.85 28.64 1,296,800 29.85 14.93
04-09-28 29.41 29.72 27.94 2,294,600 28.64 14.32
04-09-27 29.70 29.70 29.03 1,213,400 29.25 14.63
04-09-24 30.99 31.22 29.72 1,747,000 29.84 14.92
04-09-23 29.99 31.28 29.99 1,817,000 31.04 15.52
04-09-22 29.78 30.45 29.25 2,020,400 30.09 15.05
Date Open High Low Vol Cls adjCls
04-09-21 30.53 30.73 29.79 1,301,400 30.25 15.13
04-09-20 30.09 30.97 29.71 1,549,800 30.50 15.25
04-09-17 29.97 30.17 29.20 1,625,400 30.05 15.03
04-09-16 29.09 29.99 29.00 1,271,600 29.80 14.90
04-09-15 29.50 29.50 28.41 1,540,800 28.97 14.49
04-09-14 29.05 29.78 28.63 1,558,200 29.70 14.85
04-09-13 28.00 30.19 27.71 4,510,600 29.10 14.55
04-09-10 25.87 27.75 25.00 3,793,400 27.65 13.83
04-09-09 24.72 25.97 24.55 1,845,000 25.69 12.85
Date Open High Low Vol Cls adjCls
04-09-08 24.91 24.92 24.40 1,129,400 24.47 12.24
04-09-07 24.85 25.00 24.47 1,157,000 24.67 12.34
04-09-03 25.50 25.56 24.34 1,180,800 24.41 12.21
04-09-02 24.51 25.69 24.51 1,192,000 25.59 12.80
04-09-01 24.50 25.29 24.30 1,173,600 24.79 12.40
04-08-31 24.25 24.65 24.15 1,031,000 24.57 12.29
04-08-30 25.01 25.01 24.25 1,089,400 24.35 12.18
04-08-27 24.62 25.37 24.47 900,600 25.03 12.52
04-08-26 24.82 24.82 24.30 1,122,400 24.65 12.33
Date Open High Low Vol Cls adjCls
04-08-25 24.22 24.85 24.07 1,656,000 24.82 12.41
04-08-24 25.06 25.06 23.66 1,641,200 24.15 12.08
04-08-23 25.16 25.44 24.51 1,536,800 24.94 12.47
04-08-20 23.83 25.27 23.70 1,648,000 24.90 12.45
04-08-19 24.24 24.66 23.57 1,235,200 23.85 11.93
04-08-18 23.22 24.50 22.75 1,672,200 24.41 12.21
04-08-17 23.18 23.62 22.97 1,072,800 23.40 11.70
04-08-16 21.68 23.14 21.62 1,224,000 22.81 11.41
04-08-13 22.61 22.78 21.62 2,298,400 21.78 10.89
Date Open High Low Vol Cls adjCls
04-08-12 22.68 23.21 22.28 1,495,000 22.44 11.22
04-08-11 23.08 23.41 21.90 2,106,600 22.80 11.40
04-08-10 23.35 24.04 23.25 1,486,400 23.86 11.93
04-08-09 23.30 23.75 22.88 1,801,000 23.28 11.64
04-08-06 23.70 23.87 22.94 1,881,600 23.17 11.59
04-08-05 24.97 25.46 23.97 1,158,600 24.00 12.00
04-08-04 24.45 25.36 24.31 1,797,000 24.99 12.50
04-08-03 25.26 25.50 24.35 1,910,600 24.50 12.25
04-08-02 26.05 26.15 25.21 2,087,600 25.37 12.69
Date Open High Low Vol Cls adjCls
04-07-30 26.61 26.70 25.95 1,547,200 26.19 13.10
04-07-29 26.21 27.00 26.21 2,347,200 26.71 13.36
04-07-28 26.83 26.90 25.19 3,769,400 26.20 13.10
04-07-27 24.75 27.19 24.65 4,033,000 26.95 13.48
04-07-26 24.57 25.18 23.62 2,410,400 24.65 12.33
04-07-23 25.46 25.69 24.34 2,745,200 24.66 12.33
04-07-22 23.76 25.98 22.11 9,867,800 25.68 12.84
04-07-21 23.49 23.72 21.67 2,622,000 22.40 11.20
04-07-20 22.02 24.17 22.02 2,239,600 23.17 11.59
Date Open High Low Vol Cls adjCls
04-07-19 23.09 23.15 21.40 1,773,200 22.17 11.09
04-07-16 23.51 24.00 22.87 1,656,200 23.07 11.54
04-07-15 23.05 24.43 23.05 1,070,200 23.47 11.74
04-07-14 22.59 24.59 22.58 1,835,200 23.09 11.55
04-07-13 22.82 23.25 22.59 1,126,800 22.75 11.38
04-07-12 24.11 24.15 22.77 2,313,200 22.85 11.43
04-07-09 23.50 24.75 23.50 1,798,200 24.24 12.12
04-07-08 23.85 24.11 23.41 1,659,800 23.50 11.75
04-07-07 24.08 24.62 23.72 1,612,000 24.06 12.03
Date Open High Low Vol Cls adjCls
04-07-06 25.25 25.25 23.94 1,075,600 24.27 12.14
04-07-02 25.48 25.48 24.78 1,128,400 25.29 12.65
04-07-01 26.29 26.45 24.90 1,715,600 25.36 12.68
04-06-30 26.10 26.74 25.69 2,624,000 26.48 13.24
04-06-29 25.31 26.95 25.14 3,378,600 26.10 13.05
04-06-28 25.51 25.89 25.17 1,806,400 25.33 12.67
04-06-25 24.85 25.87 24.75 1,802,400 25.46 12.73
04-06-24 24.62 24.96 23.90 3,018,600 24.83 12.42
04-06-23 23.41 24.95 23.05 3,733,000 24.42 12.21
Date Open High Low Vol Cls adjCls
04-06-22 22.39 23.50 21.85 4,747,000 23.40 11.70
04-06-21 23.77 23.79 22.08 3,440,200 22.43 11.22
04-06-18 23.48 24.53 23.32 3,405,000 23.56 11.78
04-06-17 24.29 24.50 23.39 4,171,400 23.75 11.88
04-06-16 26.75 26.77 23.80 7,868,600 24.21 12.11
04-06-15 26.53 27.17 26.22 1,373,200 26.84 13.42
04-06-14 26.55 26.60 25.35 1,852,000 26.04 13.02
04-06-10 26.76 27.33 26.33 1,607,600 26.75 13.38
04-06-09 28.05 28.05 26.88 1,448,800 26.92 13.46
Date Open High Low Vol Cls adjCls
04-06-08 28.06 28.33 27.82 1,207,000 28.12 14.06
04-06-07 28.40 28.59 27.67 2,058,600 28.10 14.05
04-06-04 28.61 28.72 27.95 1,939,000 28.20 14.10
04-06-03 29.85 29.95 27.53 4,255,200 28.20 14.10
04-06-02 30.55 30.75 29.70 1,818,400 30.09 15.05
04-06-01 29.70 29.99 29.32 960,200 29.97 14.99
04-05-28 29.41 29.76 28.86 702,800 29.68 14.84
04-05-27 29.95 30.10 28.90 914,200 29.47 14.74
04-05-26 29.43 30.29 29.25 1,696,800 29.88 14.94
Date Open High Low Vol Cls adjCls
04-05-25 28.10 29.46 27.93 1,473,200 29.46 14.73
04-05-24 28.00 28.75 27.83 1,357,200 28.18 14.09
04-05-21 27.71 28.22 27.30 907,600 27.57 13.79
04-05-20 27.66 28.06 27.31 1,412,000 27.65 13.83
04-05-19 27.23 28.51 27.22 1,655,200 27.45 13.73
04-05-18 26.50 27.14 26.47 941,000 26.65 13.33
04-05-17 26.65 26.85 25.77 1,830,800 26.32 13.16
04-05-14 27.43 27.66 26.60 1,430,400 27.02 13.51
04-05-13 27.00 27.70 26.56 1,280,000 27.47 13.74
Date Open High Low Vol Cls adjCls
04-05-12 27.91 27.91 26.31 1,514,200 27.41 13.71
04-05-11 26.55 27.97 26.54 1,494,000 27.93 13.97
04-05-10 27.12 27.23 25.53 1,874,600 26.17 13.09
04-05-07 26.81 28.30 26.69 2,578,400 27.38 13.69
04-05-06 27.06 27.30 26.12 1,486,200 26.90 13.45
04-05-05 27.57 27.76 27.05 1,415,000 27.42 13.71
04-05-04 27.30 28.07 26.56 2,219,000 27.58 13.79
04-05-03 25.51 27.45 25.06 3,898,400 27.26 13.63
04-04-30 28.10 28.40 25.25 2,919,200 25.49 12.75
Date Open High Low Vol Cls adjCls
04-04-29 28.90 29.55 27.91 2,432,000 28.10 14.05
04-04-28 30.00 30.20 28.82 1,178,400 28.88 14.44
04-04-27 30.92 30.96 29.91 1,103,400 30.00 15.00
04-04-26 31.59 32.20 30.62 1,485,600 30.75 15.38
04-04-23 30.95 32.12 30.95 1,809,000 31.60 15.80
04-04-22 31.74 32.27 29.43 5,560,400 31.07 15.54
04-04-21 30.21 32.60 30.15 2,638,600 31.83 15.92
04-04-20 31.36 31.95 30.14 1,427,800 30.14 15.07
04-04-19 30.70 31.76 30.47 1,766,200 31.17 15.59
Date Open High Low Vol Cls adjCls
04-04-16 31.98 32.00 30.60 1,757,000 30.80 15.40
04-04-15 32.91 33.22 31.75 1,351,000 32.04 16.02
04-04-14 32.86 33.39 31.84 1,351,600 32.71 16.36
04-04-13 34.14 34.52 33.09 1,075,200 33.34 16.67
04-04-12 34.20 34.83 34.00 854,400 34.12 17.06
04-04-08 34.11 34.30 33.67 1,163,200 34.18 17.09
04-04-07 33.70 34.08 33.10 1,333,600 33.85 16.92
04-04-06 34.31 34.49 33.52 1,218,800 33.64 16.82
04-04-05 34.90 34.94 33.80 1,490,800 34.53 17.26
Date Open High Low Vol Cls adjCls
04-04-02 34.94 35.60 34.40 2,931,000 34.74 17.37
04-04-01 34.13 35.00 33.55 1,587,800 34.90 17.45
04-03-31 34.56 34.60 33.34 2,297,600 33.82 16.91
04-03-30 34.39 34.84 33.50 2,854,000 34.46 17.23
04-03-29 32.25 33.25 32.25 2,280,000 33.20 16.60
04-03-26 31.57 32.83 31.35 2,503,800 31.87 15.94
04-03-25 28.97 31.95 28.89 5,363,400 31.94 15.97
04-03-24 28.49 28.94 27.97 3,006,000 28.48 14.24
04-03-23 28.66 29.41 27.77 3,566,800 28.18 14.09
Date Open High Low Vol Cls adjCls
04-03-22 28.57 28.77 27.16 4,440,800 28.20 14.10
04-03-19 28.52 28.89 27.75 1,531,000 27.91 13.96
04-03-18 28.50 28.90 27.41 2,933,600 28.42 14.21
04-03-17 28.00 30.40 27.76 5,929,000 28.64 14.32
04-03-16 28.50 29.21 27.14 4,096,400 27.32 13.66
04-03-15 29.30 29.95 27.95 1,177,200 27.99 14.00
04-03-12 29.03 30.63 29.02 2,930,200 29.56 14.78
04-03-11 29.45 30.40 28.49 3,332,600 28.79 14.40
04-03-10 30.45 31.25 29.73 2,584,000 29.81 14.91
Date Open High Low Vol Cls adjCls
04-03-09 31.65 31.69 29.66 3,025,600 30.35 15.18
04-03-08 32.88 33.03 31.10 1,952,600 31.53 15.77
04-03-05 32.44 34.00 32.43 1,570,600 32.71 16.36
04-03-04 32.88 33.35 32.16 1,821,600 32.82 16.41
04-03-03 33.59 33.60 32.76 1,541,400 32.90 16.45
04-03-02 34.54 35.42 33.63 3,395,800 33.79 16.90
04-03-01 33.40 33.44 32.65 1,977,000 33.03 16.51
04-02-27 34.00 34.77 32.56 3,605,600 33.00 16.50
04-02-26 32.89 34.18 32.04 4,070,000 33.70 16.85
Date Open High Low Vol Cls adjCls
04-02-25 33.45 34.19 32.70 2,529,600 32.90 16.45
04-02-24 34.41 34.50 32.62 2,200,800 33.52 16.76
04-02-23 35.53 35.78 33.63 1,994,400 34.51 17.25
04-02-20 35.66 36.10 34.55 1,455,200 35.51 17.75
04-02-19 37.77 38.25 35.19 1,997,200 35.53 17.76
04-02-18 36.91 37.69 36.25 1,237,200 37.47 18.74
04-02-17 36.35 37.39 35.62 1,844,800 36.90 18.45
04-02-13 36.71 37.29 35.96 1,935,000 36.19 18.09
04-02-12 35.60 36.74 35.59 1,324,000 35.81 17.91
Date Open High Low Vol Cls adjCls
04-02-11 35.55 36.21 35.21 1,770,000 35.92 17.96
04-02-10 36.31 36.68 35.13 1,563,800 35.72 17.86
04-02-09 35.79 38.03 35.61 3,619,600 36.13 18.07
04-02-06 33.55 35.75 33.55 2,524,400 35.20 17.60
04-02-05 32.65 33.80 32.25 2,049,600 33.40 16.70
04-02-04 31.06 33.86 30.15 5,003,600 32.87 16.43
04-02-03 32.79 32.98 31.26 3,234,400 31.43 15.72
04-02-02 32.50 34.15 31.99 4,058,400 32.94 16.47
04-01-30 34.83 34.98 33.58 2,394,400 34.00 17.00
Date Open High Low Vol Cls adjCls
04-01-29 35.99 36.40 33.19 4,599,600 34.82 17.41
04-01-28 36.70 36.97 35.59 3,058,000 36.00 18.00
04-01-27 38.05 38.18 36.11 1,905,800 36.43 18.22
04-01-26 35.82 38.50 35.81 2,447,200 38.21 19.11
04-01-23 35.60 37.63 35.58 2,896,000 37.63 18.82
04-01-22 35.99 39.21 35.48 11,124,200 36.05 18.03
04-01-21 32.73 32.75 30.35 3,011,200 31.05 15.53
04-01-20 31.70 32.95 31.67 2,694,200 32.94 16.47
04-01-16 30.33 31.98 30.29 2,027,200 31.63 15.82
Date Open High Low Vol Cls adjCls
04-01-15 29.66 30.30 28.98 1,080,600 30.00 15.00
04-01-14 30.17 30.88 29.47 1,931,200 29.66 14.83
04-01-13 29.35 30.29 28.75 2,377,200 29.95 14.98
04-01-12 27.65 29.62 27.64 2,151,000 29.20 14.60
04-01-09 28.19 28.63 27.51 1,617,000 27.65 13.83
04-01-08 27.33 28.49 27.32 1,527,600 28.48 14.24
04-01-07 27.10 27.73 26.95 1,075,400 27.35 13.68
04-01-06 26.93 27.68 26.82 1,144,600 27.23 13.62
04-01-05 26.13 27.00 26.09 1,449,200 27.00 13.50
Date Open High Low Vol Cls adjCls
04-01-02 25.15 26.25 25.13 886,800 26.05 13.03
03-12-31 25.58 25.79 25.00 589,000 25.10 12.55
03-12-30 25.33 25.64 25.23 1,035,000 25.54 12.77
03-12-29 24.79 25.70 24.75 790,800 25.55 12.78
03-12-26 24.83 25.31 24.80 152,800 24.96 12.48
03-12-24 25.15 25.34 24.84 226,400 24.84 12.42
03-12-23 24.84 25.24 24.66 536,600 25.23 12.62
03-12-22 24.43 24.91 24.18 628,600 24.91 12.46
03-12-19 24.70 25.15 23.96 1,115,000 24.36 12.18
Date Open High Low Vol Cls adjCls
03-12-18 23.91 24.78 23.86 468,800 24.63 12.32
03-12-17 23.93 24.10 23.47 504,400 23.92 11.96
03-12-16 24.13 24.22 23.66 1,234,600 24.04 12.02
03-12-15 24.78 24.88 24.18 1,810,800 24.37 12.19
03-12-12 23.99 24.36 23.69 921,200 24.15 12.08
03-12-11 23.00 24.15 22.98 2,135,400 23.90 11.95
03-12-10 22.71 23.13 21.79 1,234,000 22.39 11.20
03-12-09 23.94 24.00 22.50 1,718,000 22.72 11.36
03-12-08 24.86 25.10 23.64 1,535,000 23.89 11.95
Date Open High Low Vol Cls adjCls
03-12-05 24.80 25.16 24.55 908,800 24.95 12.48
03-12-04 25.10 25.41 24.62 1,367,200 25.21 12.61
03-12-03 26.25 26.75 24.89 1,156,800 25.00 12.50
03-12-02 26.13 26.21 25.57 718,400 25.74 12.87
03-12-01 26.13 26.40 25.78 1,218,000 26.09 13.05
03-11-28 24.85 25.90 24.65 648,400 25.82 12.91
03-11-26 24.94 25.33 24.62 1,346,200 24.98 12.49
03-11-25 24.61 25.17 24.60 986,600 24.85 12.43
03-11-24 23.60 24.62 23.56 1,280,200 24.54 12.27
Date Open High Low Vol Cls adjCls
03-11-21 23.81 24.22 23.30 1,537,000 23.44 11.72
03-11-20 23.65 24.50 23.30 1,371,200 23.80 11.90
03-11-19 24.29 24.35 23.53 1,838,800 23.77 11.89
03-11-18 25.40 25.83 24.06 1,713,600 24.15 12.08
03-11-17 24.76 25.59 24.50 1,552,400 25.24 12.62
03-11-14 26.05 26.55 25.06 1,901,800 25.07 12.54
03-11-13 25.40 26.27 25.01 2,282,800 25.84 12.92
03-11-12 23.50 25.60 23.46 6,401,000 25.32 12.66
03-11-11 24.40 24.58 23.34 1,601,000 23.51 11.76
Date Open High Low Vol Cls adjCls
03-11-10 25.50 25.65 24.40 1,145,200 24.55 12.28
03-11-07 25.24 26.00 24.80 1,012,400 25.49 12.75
03-11-06 25.36 25.69 25.01 895,000 25.16 12.58
03-11-05 25.33 25.63 24.88 563,800 25.42 12.71
03-11-04 25.73 25.83 24.80 977,400 25.30 12.65
03-11-03 25.13 25.98 24.75 1,173,600 25.74 12.87
03-10-31 24.91 25.54 24.50 1,195,200 25.01 12.51
03-10-30 26.61 27.45 24.50 4,741,600 25.20 12.60
03-10-29 24.13 25.49 24.02 1,945,200 24.28 12.14
Date Open High Low Vol Cls adjCls
03-10-28 22.91 24.19 22.91 820,000 24.16 12.08
03-10-27 22.70 23.41 22.59 1,311,800 22.95 11.48
03-10-24 23.50 23.50 22.46 1,178,200 22.62 11.31
03-10-23 23.35 23.53 22.90 798,800 23.30 11.65
03-10-22 24.27 24.35 23.30 898,000 23.53 11.77
03-10-21 23.69 25.00 23.58 775,000 24.37 12.19
03-10-20 23.05 24.01 23.00 554,400 23.69 11.85
03-10-17 24.19 24.20 22.83 1,293,400 23.03 11.52
03-10-16 24.36 25.00 24.06 1,592,000 24.15 12.08
Date Open High Low Vol Cls adjCls
03-10-15 25.84 26.17 24.15 2,196,800 24.37 12.19
03-10-14 24.05 25.60 24.00 2,084,400 25.31 12.66
03-10-13 23.00 24.38 22.81 2,295,000 24.07 12.04
03-10-10 21.75 23.01 21.40 1,964,600 23.01 11.51
03-10-09 21.76 22.25 21.25 1,167,800 21.79 10.90
03-10-08 21.92 21.95 21.42 734,800 21.61 10.81
03-10-07 21.83 21.97 21.25 999,400 21.93 10.97
03-10-06 20.90 21.85 20.90 911,000 21.80 10.90
03-10-03 20.21 21.58 20.21 1,670,400 20.90 10.45
Date Open High Low Vol Cls adjCls
03-10-02 19.80 20.15 19.70 739,200 19.87 9.94
03-10-01 19.28 20.14 19.25 1,321,400 19.76 9.88
03-09-30 19.04 19.32 19.00 2,164,600 19.24 9.62
03-09-29 18.70 19.40 18.04 1,384,400 19.32 9.66
03-09-26 19.26 19.38 18.27 1,794,400 18.62 9.31
03-09-25 20.00 20.24 19.19 1,838,200 19.25 9.63
03-09-24 20.86 21.00 20.00 843,000 20.00 10.00
03-09-23 20.30 21.08 20.17 839,600 20.92 10.46
03-09-22 20.34 20.88 20.15 748,800 20.23 10.12
Date Open High Low Vol Cls adjCls
03-09-19 20.80 21.03 20.57 1,025,400 20.65 10.33
03-09-18 20.64 21.29 20.50 755,400 20.80 10.40
03-09-17 21.13 21.50 20.50 705,400 20.72 10.36
03-09-16 19.99 21.13 19.85 1,104,800 21.13 10.57
03-09-15 20.26 20.50 19.84 790,200 19.92 9.96
03-09-12 19.47 20.61 19.45 1,877,200 20.43 10.22
03-09-11 20.30 20.67 18.75 3,301,800 19.60 9.80
03-09-10 20.55 20.85 19.90 1,355,600 20.30 10.15
03-09-09 20.75 21.85 20.60 1,800,600 20.72 10.36
Date Open High Low Vol Cls adjCls
03-09-08 20.30 21.00 20.25 1,047,200 20.96 10.48
03-09-05 20.65 20.76 20.18 1,179,000 20.27 10.14
03-09-04 20.35 20.72 20.24 631,000 20.60 10.30
03-09-03 20.52 20.65 20.10 903,800 20.45 10.23
03-09-02 20.01 20.75 19.90 1,925,000 20.59 10.30
03-08-29 19.36 19.65 19.25 691,800 19.61 9.81
03-08-28 19.08 19.45 18.92 742,200 19.30 9.65
03-08-27 18.62 19.17 18.62 526,000 18.97 9.49
03-08-26 18.81 18.93 18.39 765,200 18.65 9.33
Date Open High Low Vol Cls adjCls
03-08-25 18.91 19.01 18.67 649,600 18.81 9.41
03-08-22 19.95 20.10 18.91 1,393,800 19.00 9.50
03-08-21 19.64 20.25 18.88 1,432,600 19.61 9.81
03-08-20 18.58 19.60 18.41 1,322,200 19.54 9.77
03-08-19 18.46 19.08 18.22 709,800 18.80 9.40
03-08-18 17.73 18.74 17.58 700,000 18.58 9.29
03-08-15 17.55 17.85 17.54 433,400 17.62 8.81
03-08-14 17.86 18.12 17.55 649,000 17.55 8.78
03-08-13 18.14 18.41 17.84 865,200 17.98 8.99
Date Open High Low Vol Cls adjCls
03-08-12 17.71 18.16 17.63 703,000 18.07 9.04
03-08-11 17.02 17.54 17.02 354,200 17.50 8.75
03-08-08 16.88 17.19 16.68 449,800 17.09 8.55
03-08-07 17.01 17.43 16.60 952,400 17.02 8.51
03-08-06 17.06 17.42 16.68 781,800 17.00 8.50
03-08-05 17.96 18.05 17.08 563,400 17.10 8.55
03-08-04 18.00 18.10 17.33 915,800 17.92 8.96
03-08-01 18.75 18.80 17.62 972,600 18.06 9.03
03-07-31 18.34 19.24 18.32 1,604,000 18.75 9.38
Date Open High Low Vol Cls adjCls
03-07-30 17.91 18.28 17.56 707,600 18.25 9.13
03-07-29 18.28 18.50 17.20 1,094,200 17.84 8.92
03-07-28 17.73 18.50 17.58 782,000 18.26 9.13
03-07-25 17.49 17.92 16.63 926,000 17.64 8.82
03-07-24 16.90 17.89 16.62 2,509,600 17.41 8.71
03-07-23 16.90 17.15 16.63 575,200 17.00 8.50
03-07-22 16.57 17.21 16.45 657,400 16.94 8.47
03-07-21 17.15 17.25 16.41 510,200 16.42 8.21
03-07-18 16.79 17.28 16.20 718,200 17.16 8.58
Date Open High Low Vol Cls adjCls
03-07-17 17.39 17.40 16.28 1,024,400 16.80 8.40
03-07-16 17.68 18.00 17.35 603,400 17.65 8.83
03-07-15 18.23 18.40 17.50 801,000 17.55 8.78
03-07-14 17.43 18.64 17.37 2,421,800 18.00 9.00
03-07-11 16.98 17.58 16.89 863,200 17.19 8.60
03-07-10 17.50 17.75 16.90 1,145,600 16.91 8.46
03-07-09 17.50 17.97 17.24 763,800 17.66 8.83
03-07-08 17.10 17.96 17.10 1,198,600 17.49 8.75
03-07-07 16.77 17.46 16.72 1,843,800 17.14 8.57
Date Open High Low Vol Cls adjCls
03-07-03 16.47 16.73 16.39 541,400 16.58 8.29
03-07-02 16.59 16.75 16.21 2,460,000 16.64 8.32
03-07-01 16.85 16.85 16.25 1,491,800 16.58 8.29
03-06-30 16.52 16.94 16.43 1,450,800 16.62 8.31
03-06-27 16.96 17.34 16.42 1,205,600 16.43 8.22
03-06-26 16.49 17.23 16.44 1,541,800 16.93 8.47
03-06-25 16.72 17.01 16.45 619,200 16.71 8.36
03-06-24 16.86 17.11 16.50 515,600 16.70 8.35
03-06-23 17.19 17.24 16.72 529,400 17.00 8.50
Date Open High Low Vol Cls adjCls
03-06-20 17.31 17.55 16.93 490,800 17.12 8.56
03-06-19 17.85 18.16 17.23 954,200 17.33 8.67
03-06-18 16.79 18.30 16.21 1,610,800 17.92 8.96
03-06-17 16.19 16.84 15.94 1,494,200 16.69 8.35
03-06-16 16.70 16.81 15.86 1,997,800 16.19 8.10
03-06-13 16.99 17.06 16.65 724,800 16.79 8.40
03-06-12 17.03 17.24 16.66 658,000 16.96 8.48
03-06-11 17.15 17.28 16.70 1,414,400 17.00 8.50
03-06-10 16.96 17.42 16.89 441,400 17.27 8.64
Date Open High Low Vol Cls adjCls
03-06-09 17.21 17.25 16.84 1,401,400 16.91 8.46
03-06-06 17.95 18.86 17.18 1,506,400 17.38 8.69
03-06-05 17.39 17.98 17.00 783,400 17.86 8.93
03-06-04 17.14 17.43 16.72 1,333,600 17.35 8.68
03-06-03 15.93 17.24 15.86 2,291,000 17.01 8.51
03-06-02 17.45 17.65 15.94 1,528,000 16.02 8.01
03-05-30 17.25 17.72 17.12 675,000 17.32 8.66
03-05-29 17.10 17.36 16.85 1,038,600 17.27 8.64
03-05-28 16.95 17.61 16.85 1,392,200 17.02 8.51
Date Open High Low Vol Cls adjCls
03-05-27 15.83 16.90 15.75 1,182,200 16.80 8.40
03-05-23 15.90 16.02 15.71 273,000 16.01 8.01
03-05-22 15.75 16.39 15.71 728,200 15.90 7.95
03-05-21 15.34 15.74 15.24 613,000 15.72 7.86
03-05-20 15.85 16.00 15.27 657,400 15.34 7.67
03-05-19 16.67 16.70 15.72 1,347,600 15.79 7.90
03-05-16 16.93 17.07 16.61 677,200 16.68 8.34
03-05-15 16.62 17.40 16.41 2,294,800 16.97 8.49
03-05-14 16.37 16.65 15.90 1,244,400 16.51 8.26
Date Open High Low Vol Cls adjCls
03-05-13 16.30 16.54 15.91 986,200 16.23 8.12
03-05-12 15.55 16.55 15.49 1,931,400 16.46 8.23
03-05-09 14.72 15.52 14.71 975,800 15.44 7.72
03-05-08 14.70 14.70 14.40 563,200 14.63 7.32
03-05-07 14.81 15.29 14.62 832,800 14.81 7.41
03-05-06 15.20 15.80 14.79 1,549,400 14.92 7.46
03-05-05 14.65 15.24 14.49 1,730,000 15.22 7.61
03-05-02 13.65 14.74 13.65 1,087,800 14.72 7.36
03-05-01 13.71 13.75 13.30 817,400 13.66 6.83
Date Open High Low Vol Cls adjCls
03-04-30 13.64 13.91 13.34 666,200 13.78 6.89
03-04-29 13.70 14.07 13.61 499,000 13.67 6.84
03-04-28 13.40 13.83 13.29 529,400 13.70 6.85
03-04-25 14.00 14.09 13.22 774,000 13.26 6.63
03-04-24 13.65 14.17 13.00 1,926,000 14.10 7.05
03-04-23 14.18 14.32 13.98 1,714,400 14.21 7.11
03-04-22 13.85 14.30 13.78 921,400 14.15 7.08
03-04-21 13.82 14.05 13.71 1,325,600 13.93 6.97
03-04-17 13.75 14.02 13.41 713,600 13.82 6.91
Date Open High Low Vol Cls adjCls
03-04-16 13.58 13.76 13.52 1,113,800 13.73 6.87
03-04-15 13.72 13.72 13.34 494,600 13.34 6.67
03-04-14 12.82 13.75 12.81 1,336,400 13.72 6.86
03-04-11 13.08 13.15 12.72 1,062,600 13.05 6.53
03-04-10 12.66 12.80 12.29 518,800 12.56 6.28
03-04-09 12.88 13.05 12.63 653,400 12.63 6.32
03-04-08 13.05 13.32 12.87 531,200 12.93 6.47
03-04-07 13.12 13.44 12.90 1,064,600 13.05 6.53
03-04-04 12.70 12.80 12.41 480,800 12.54 6.27
Date Open High Low Vol Cls adjCls
03-04-03 12.72 12.93 12.15 788,800 12.68 6.34
03-04-02 12.55 13.50 12.44 2,056,200 12.70 6.35
03-04-01 12.99 12.99 12.18 1,135,000 12.35 6.18
03-03-31 12.70 13.10 12.61 1,403,000 12.63 6.32
03-03-28 14.90 15.00 13.10 4,005,800 13.12 6.56
03-03-27 14.19 15.50 14.12 2,041,600 15.14 7.57
03-03-26 13.81 14.63 13.81 2,128,200 14.35 7.18
03-03-25 13.09 14.21 13.09 1,873,800 13.80 6.90
03-03-24 13.30 13.30 12.94 570,600 13.11 6.56
Date Open High Low Vol Cls adjCls
03-03-21 13.76 13.90 13.29 530,000 13.48 6.74
03-03-20 13.86 14.18 13.49 931,600 13.55 6.78
03-03-19 13.90 14.24 13.50 917,400 14.05 7.03
03-03-18 12.29 14.32 12.13 3,582,000 13.97 6.99
03-03-17 11.89 12.32 11.65 719,200 12.13 6.07
03-03-14 12.33 12.37 11.90 589,200 11.96 5.98
03-03-13 11.80 12.31 11.78 659,400 12.31 6.16
03-03-12 11.48 11.78 11.39 675,800 11.78 5.89
03-03-11 11.98 12.00 11.43 844,400 11.63 5.82
Date Open High Low Vol Cls adjCls
03-03-10 12.72 12.72 11.82 1,132,400 12.05 6.03
03-03-07 12.85 13.04 12.72 747,600 12.75 6.38
03-03-06 13.00 13.05 12.80 769,000 13.01 6.51
03-03-05 13.42 13.47 12.85 807,800 13.03 6.52
03-03-04 13.62 13.72 13.13 872,200 13.42 6.71
03-03-03 14.10 14.10 13.63 782,600 13.65 6.83
03-02-28 14.20 14.44 13.74 1,262,400 13.97 6.99
03-02-27 14.00 14.36 13.98 945,800 14.20 7.10
03-02-26 13.66 14.14 13.57 1,620,400 13.95 6.98
Date Open High Low Vol Cls adjCls
03-02-25 13.72 13.88 13.27 407,800 13.79 6.90
03-02-24 13.72 14.15 13.70 598,800 13.79 6.90
03-02-21 13.80 13.98 13.66 332,200 13.96 6.98
03-02-20 13.35 14.02 13.31 662,600 13.80 6.90
03-02-19 13.60 13.67 13.10 321,200 13.38 6.69
03-02-18 13.07 13.60 13.07 691,600 13.58 6.79
03-02-14 12.80 13.12 12.79 538,600 13.00 6.50
03-02-13 12.75 12.89 12.62 470,200 12.79 6.40
03-02-12 13.29 13.59 12.75 455,000 12.84 6.42
Date Open High Low Vol Cls adjCls
03-02-11 13.26 13.86 13.22 1,147,200 13.31 6.66
03-02-10 13.10 13.50 12.99 774,600 13.33 6.67
03-02-07 13.20 13.33 13.06 496,400 13.11 6.56
03-02-06 13.10 13.28 13.02 341,600 13.21 6.61
03-02-05 13.00 13.60 13.00 797,400 13.11 6.56
03-02-04 12.90 13.03 12.63 591,400 12.94 6.47
03-02-03 13.01 13.38 13.00 1,010,200 13.24 6.62
03-01-31 12.93 13.66 12.85 1,367,000 12.96 6.48
03-01-30 13.38 13.72 12.93 1,094,000 13.00 6.50
Date Open High Low Vol Cls adjCls
03-01-29 13.40 13.50 12.79 663,400 13.44 6.72
03-01-28 13.51 13.66 13.00 733,000 13.49 6.75
03-01-27 13.56 14.23 13.43 980,600 13.49 6.75
03-01-24 13.80 13.99 13.56 1,897,000 13.94 6.97
03-01-23 13.49 14.69 13.30 2,355,400 13.98 6.99
03-01-22 11.59 12.40 11.50 672,800 12.11 6.06
03-01-21 12.05 12.12 11.50 677,800 11.75 5.88
03-01-17 12.25 12.39 12.01 564,800 12.13 6.07
03-01-16 12.80 12.93 12.35 546,000 12.50 6.25
Date Open High Low Vol Cls adjCls
03-01-15 13.10 13.30 12.81 631,400 12.85 6.43
03-01-14 13.16 13.23 12.81 413,000 13.12 6.56
03-01-13 13.61 13.89 12.78 559,000 13.11 6.56
03-01-10 13.02 13.89 12.92 664,800 13.50 6.75
03-01-09 12.55 13.25 12.52 726,000 13.23 6.62
03-01-08 12.52 12.59 12.15 341,600 12.39 6.20
03-01-07 12.65 12.94 12.33 527,800 12.67 6.34
03-01-06 11.90 12.75 11.90 802,800 12.55 6.28
03-01-03 12.00 12.35 11.84 547,800 11.88 5.94
Date Open High Low Vol Cls adjCls
03-01-02 10.75 12.09 10.70 654,200 12.08 6.04
02-12-31 10.78 11.50 10.68 1,156,600 10.74 5.37
02-12-30 11.10 11.10 10.53 560,600 10.88 5.44
02-12-27 11.01 11.26 10.81 492,600 11.00 5.50
02-12-26 10.61 11.11 10.53 715,200 11.02 5.51
02-12-24 10.79 10.89 10.57 195,200 10.57 5.29
02-12-23 10.55 10.88 10.46 781,400 10.87 5.44
02-12-20 10.63 10.83 10.36 793,000 10.70 5.35
02-12-19 10.78 11.05 10.26 1,262,000 10.48 5.24
Date Open High Low Vol Cls adjCls
02-12-18 11.50 11.60 10.65 803,600 10.77 5.39
02-12-17 11.77 11.91 11.52 359,800 11.63 5.82
02-12-16 11.23 11.90 11.22 536,200 11.75 5.88
02-12-13 11.70 11.75 11.13 459,200 11.25 5.63
02-12-12 12.27 12.50 11.63 664,000 11.69 5.85
02-12-11 11.73 12.42 11.39 1,146,000 12.18 6.09
02-12-10 11.02 11.77 10.86 803,000 11.61 5.81
02-12-09 11.79 11.83 10.68 1,085,000 10.78 5.39
02-12-06 11.05 12.38 10.98 1,043,200 11.92 5.96
Date Open High Low Vol Cls adjCls
02-12-05 11.75 12.08 11.28 779,400 11.35 5.68
02-12-04 12.75 12.78 11.05 2,345,600 11.46 5.73
02-12-03 14.29 14.30 12.88 1,503,600 12.91 6.46
02-12-02 14.24 15.15 14.09 1,583,000 14.36 7.18
02-11-29 13.80 14.35 13.72 555,600 14.02 7.01
02-11-27 13.08 13.82 13.04 1,541,200 13.54 6.77
02-11-26 13.79 13.89 12.87 1,425,400 12.94 6.47
02-11-25 14.29 14.63 13.69 664,400 14.08 7.04
02-11-22 13.89 14.44 13.41 1,425,800 14.08 7.04
Date Open High Low Vol Cls adjCls
02-11-21 13.17 14.33 13.15 1,733,000 14.04 7.02
02-11-20 12.21 13.15 11.83 1,010,400 13.06 6.53
02-11-19 12.76 12.86 12.07 889,800 12.27 6.14
02-11-18 13.25 13.45 12.56 1,322,000 12.66 6.33
02-11-15 12.94 13.19 12.11 1,270,200 13.13 6.57
02-11-14 12.92 13.46 12.49 1,545,200 13.00 6.50
02-11-13 11.48 12.80 11.47 2,202,000 12.42 6.21
02-11-12 11.12 12.07 10.77 1,837,600 11.63 5.82
02-11-11 11.10 11.31 10.88 953,400 11.04 5.52
Date Open High Low Vol Cls adjCls
02-11-08 11.09 11.50 10.80 786,800 11.30 5.65
02-11-07 10.88 11.36 10.80 1,055,400 11.10 5.55
02-11-06 10.34 11.46 10.30 1,553,600 11.34 5.67
02-11-05 10.58 10.60 9.93 2,407,800 10.29 5.15
02-11-04 9.73 10.77 9.65 1,883,600 10.56 5.28
02-11-01 9.18 9.53 9.06 731,600 9.52 4.76
02-10-31 9.47 9.82 9.23 720,400 9.39 4.70
02-10-30 9.70 10.15 9.13 2,000,600 9.53 4.77
02-10-29 10.12 10.61 9.55 1,022,600 10.50 5.25
Date Open High Low Vol Cls adjCls
02-10-28 10.63 10.72 9.89 485,400 10.32 5.16
02-10-25 9.75 10.40 9.65 651,000 10.39 5.20
02-10-24 9.36 10.48 9.35 1,463,200 9.62 4.81
02-10-23 9.10 9.42 8.38 1,536,400 9.36 4.68
02-10-22 8.65 10.45 8.38 2,094,800 9.10 4.55
02-10-21 8.10 8.88 8.00 531,600 8.65 4.33
02-10-18 8.05 8.23 7.69 677,600 8.12 4.06
02-10-17 8.20 8.35 7.84 1,005,800 8.00 4.00
02-10-16 8.11 8.28 7.50 349,000 7.69 3.85
Date Open High Low Vol Cls adjCls
02-10-15 7.83 8.64 7.83 938,800 8.47 4.24
02-10-14 7.45 7.84 7.30 397,400 7.77 3.89
02-10-11 7.87 8.10 7.45 688,400 7.46 3.73
02-10-10 6.91 7.44 6.87 810,400 7.37 3.69
02-10-09 6.42 7.35 6.40 1,141,200 6.84 3.42
02-10-08 7.81 7.89 6.71 703,000 6.78 3.39
02-10-07 8.00 8.00 7.37 427,800 7.52 3.76
02-10-04 8.35 8.40 7.85 851,800 7.96 3.98
02-10-03 8.30 8.44 7.90 700,800 7.96 3.98
Date Open High Low Vol Cls adjCls
02-10-02 8.05 8.80 7.78 846,400 8.29 4.15
02-10-01 7.75 8.03 7.60 586,000 7.95 3.98
02-09-30 8.38 8.38 7.32 2,802,800 7.55 3.78
02-09-27 8.25 8.95 8.11 641,000 8.26 4.13
02-09-26 9.53 9.75 8.18 1,031,000 8.27 4.14
02-09-25 8.89 9.55 8.54 767,000 9.48 4.74
02-09-24 8.31 9.10 8.15 983,800 8.70 4.35
02-09-23 9.70 9.75 8.60 1,340,200 8.60 4.30
02-09-20 9.53 9.98 9.30 667,400 9.85 4.93
Date Open High Low Vol Cls adjCls
02-09-19 9.62 9.80 9.15 639,200 9.30 4.65
02-09-18 10.05 10.05 9.25 1,015,600 9.79 4.90
02-09-17 10.90 11.09 9.98 729,800 10.05 5.03
02-09-16 10.62 10.98 10.20 421,600 10.61 5.31
02-09-13 10.93 10.93 10.50 485,000 10.68 5.34
02-09-12 11.73 11.75 10.96 747,400 11.01 5.51
02-09-11 11.68 12.16 11.68 578,600 11.82 5.91
02-09-10 11.49 11.92 11.25 571,000 11.70 5.85
02-09-09 11.28 11.75 10.80 649,000 11.44 5.72
Date Open High Low Vol Cls adjCls
02-09-06 10.82 11.74 10.81 1,234,800 11.32 5.66
02-09-05 11.00 11.26 10.59 678,200 10.63 5.32
02-09-04 11.12 11.50 10.22 901,000 11.23 5.62
02-09-03 12.25 12.30 11.11 832,800 11.12 5.56
02-08-30 12.71 13.15 12.07 567,200 12.50 6.25
02-08-29 12.15 12.95 12.00 1,390,400 12.71 6.36
02-08-28 12.39 12.40 11.78 1,079,000 12.20 6.10
02-08-27 13.44 13.44 12.40 750,800 12.46 6.23
02-08-26 13.63 13.90 13.20 657,400 13.40 6.70
Date Open High Low Vol Cls adjCls
02-08-23 14.62 14.89 13.66 444,800 13.70 6.85
02-08-22 14.74 15.48 14.30 632,800 14.79 7.40
02-08-21 14.81 14.95 14.34 454,800 14.83 7.42
02-08-20 14.80 15.37 14.20 1,001,000 14.52 7.26
02-08-19 13.88 15.19 13.74 1,649,600 14.87 7.44
02-08-16 12.09 14.20 11.88 2,606,000 14.04 7.02
02-08-15 11.94 12.45 11.62 551,600 12.15 6.08
02-08-14 11.10 11.94 10.72 413,200 11.88 5.94
02-08-13 11.99 12.35 11.00 390,200 11.12 5.56
Date Open High Low Vol Cls adjCls
02-08-12 11.69 11.99 11.26 329,800 11.95 5.98
02-08-09 12.00 12.36 11.55 325,000 11.79 5.90
02-08-08 11.85 12.28 11.32 1,161,400 12.10 6.05
02-08-07 11.91 12.40 10.65 1,400,800 11.77 5.89
02-08-06 10.50 11.98 10.39 962,200 11.81 5.91
02-08-05 11.26 11.28 9.99 948,800 10.41 5.21
02-08-02 12.50 12.54 11.13 836,000 11.30 5.65
02-08-01 12.39 12.67 12.02 569,200 12.19 6.10
02-07-31 12.55 12.98 12.18 788,600 12.52 6.26
Date Open High Low Vol Cls adjCls
02-07-30 11.90 12.73 11.75 1,356,800 12.67 6.34
02-07-29 11.55 12.13 11.30 1,159,400 11.89 5.95
02-07-26 11.24 11.28 10.68 623,200 11.14 5.57
02-07-25 10.87 11.94 10.01 1,299,600 11.02 5.51
02-07-24 10.05 11.24 9.81 1,057,200 10.90 5.45
02-07-23 11.00 11.02 10.15 517,800 10.23 5.12
02-07-22 10.60 11.00 10.35 426,400 10.74 5.37
02-07-19 11.11 11.30 10.55 401,600 10.66 5.33
02-07-18 11.35 11.65 11.00 734,400 11.00 5.50
Date Open High Low Vol Cls adjCls
02-07-17 11.50 11.98 10.85 1,537,200 11.49 5.75
02-07-16 10.19 11.58 10.06 1,519,400 11.29 5.65
02-07-15 9.98 10.10 9.39 572,000 10.06 5.03
02-07-12 9.71 10.85 9.70 1,921,200 10.00 5.00
02-07-11 9.12 9.69 8.64 907,800 9.69 4.85
02-07-10 8.91 9.40 8.72 1,649,400 9.35 4.68
02-07-09 8.00 8.80 7.43 2,962,000 8.57 4.29
02-07-08 8.00 8.05 7.47 392,400 7.56 3.78
02-07-05 8.14 8.20 7.86 364,800 7.96 3.98
Date Open High Low Vol Cls adjCls
02-07-03 7.61 8.15 7.13 959,200 7.83 3.92
02-07-02 8.71 8.75 7.32 2,192,000 7.33 3.67
02-07-01 9.87 10.17 8.95 1,082,400 8.98 4.49
02-06-28 8.45 9.95 8.45 1,709,400 9.78 4.89
02-06-27 9.02 9.10 8.38 552,800 9.00 4.50
02-06-26 7.65 9.00 7.31 1,820,200 8.80 4.40
02-06-25 9.15 9.28 7.90 997,800 8.34 4.17
02-06-24 9.10 9.49 8.17 1,320,000 9.24 4.62
02-06-21 10.00 10.01 8.77 1,829,000 9.25 4.63
Date Open High Low Vol Cls adjCls
02-06-20 11.01 11.30 10.06 1,192,200 10.09 5.05
02-06-19 11.02 11.76 11.00 716,800 11.11 5.56
02-06-18 11.50 11.63 10.98 784,400 11.16 5.58
02-06-17 10.89 11.35 10.60 661,600 11.32 5.66
02-06-14 10.96 10.99 10.30 666,600 10.98 5.49
02-06-13 11.65 11.66 11.00 707,400 11.01 5.51
02-06-12 12.10 12.10 10.90 1,398,200 11.63 5.82
02-06-11 12.25 12.42 11.89 554,800 12.03 6.02
02-06-10 12.30 12.48 12.04 243,600 12.06 6.03
Date Open High Low Vol Cls adjCls
02-06-07 11.53 12.25 11.46 797,200 12.16 6.08
02-06-06 12.74 12.78 11.91 424,000 11.91 5.96
02-06-05 12.06 12.65 11.60 708,400 12.65 6.33
02-06-04 11.35 11.95 11.27 539,400 11.93 5.97
02-06-03 11.65 11.81 11.29 562,600 11.60 5.80
02-05-31 12.25 12.39 11.78 593,600 11.81 5.91
02-05-30 12.22 12.42 11.71 700,400 12.00 6.00
02-05-29 12.42 12.50 12.14 221,000 12.49 6.25
02-05-28 12.85 13.00 12.23 1,357,600 12.51 6.26
Date Open High Low Vol Cls adjCls
02-05-24 13.14 13.20 12.75 361,400 12.86 6.43
02-05-23 12.54 13.36 12.51 1,177,600 13.18 6.59
02-05-22 12.29 13.32 12.15 831,800 12.64 6.32
02-05-21 12.84 13.30 12.15 1,216,000 12.31 6.16
02-05-20 13.01 13.20 12.59 456,600 12.70 6.35
02-05-17 13.63 13.84 13.05 606,000 13.18 6.59
02-05-16 13.59 13.80 12.84 799,000 13.37 6.69
02-05-15 13.14 14.17 12.83 1,577,400 13.52 6.76
02-05-14 12.54 13.76 12.52 1,836,000 13.53 6.77
Date Open High Low Vol Cls adjCls
02-05-13 11.55 11.91 11.20 1,197,000 11.83 5.92
02-05-10 11.75 12.14 11.17 1,082,800 11.50 5.75
02-05-09 12.70 13.25 11.68 1,452,600 11.77 5.89
02-05-08 11.76 13.15 11.76 1,514,400 12.87 6.44
02-05-07 11.22 11.83 10.65 899,800 11.18 5.59
02-05-06 12.60 12.71 10.80 1,989,400 11.12 5.56
02-05-03 11.75 12.90 11.41 2,302,000 12.77 6.39
02-05-02 12.37 12.84 11.78 1,236,800 11.85 5.93
02-05-01 13.09 13.09 11.57 3,215,600 12.20 6.10
Date Open High Low Vol Cls adjCls
02-04-30 11.77 13.41 11.76 2,528,800 13.02 6.51
02-04-29 12.05 12.21 11.60 1,472,200 12.00 6.00
02-04-26 12.73 13.28 11.80 2,491,600 12.13 6.07
02-04-25 11.42 12.75 11.26 6,792,600 12.59 6.30
02-04-24 13.24 13.64 12.91 2,231,000 13.07 6.54
02-04-23 13.06 13.63 12.96 1,913,800 13.29 6.65
02-04-22 13.93 14.45 13.01 1,902,400 13.08 6.54
02-04-19 14.66 14.72 13.85 2,535,200 14.31 7.16
02-04-18 14.66 14.87 14.12 1,037,600 14.64 7.32
Date Open High Low Vol Cls adjCls
02-04-17 15.35 15.82 14.51 2,053,000 14.83 7.42
02-04-16 15.25 15.73 14.93 2,836,800 15.44 7.72
02-04-15 14.78 15.55 14.25 1,458,000 15.00 7.50
02-04-12 15.21 15.38 14.05 3,226,200 14.77 7.39
02-04-11 15.55 15.63 14.34 2,400,600 14.96 7.48
02-04-10 16.20 16.59 15.09 2,216,200 15.78 7.89
02-04-09 16.58 16.95 15.60 2,660,800 16.07 8.04
02-04-08 15.82 16.95 14.95 4,693,200 16.46 8.23
02-04-05 18.01 19.10 16.05 14,750,000 16.84 8.42
Date Open High Low Vol Cls adjCls
02-04-04 21.11 21.11 16.55 13,494,800 17.15 8.58
02-04-03 21.27 22.00 20.71 2,523,400 21.51 10.76
02-04-02 22.04 22.74 20.91 2,637,800 21.05 10.53
02-04-01 22.86 23.86 21.83 2,691,800 22.92 11.46
02-03-28 24.32 24.38 22.64 2,639,200 23.24 11.62
02-03-27 23.99 24.67 23.52 1,802,200 23.70 11.85
02-03-26 24.74 25.75 23.78 3,560,400 24.06 12.03
02-03-25 26.20 26.63 25.00 2,504,600 25.04 12.52
02-03-22 26.13 27.23 25.64 3,170,600 26.07 13.04
Date Open High Low Vol Cls adjCls
02-03-21 24.16 26.39 24.10 4,498,600 26.10 13.05
02-03-20 25.68 25.70 23.55 4,017,400 23.95 11.98
02-03-19 26.28 26.75 25.50 2,986,800 25.80 12.90
02-03-18 25.59 26.40 25.45 1,944,400 26.21 13.11
02-03-15 24.75 25.73 24.45 1,717,400 25.30 12.65
02-03-14 25.81 26.69 24.90 2,841,400 25.13 12.57
02-03-13 24.68 25.75 24.67 5,536,600 25.52 12.76
02-03-12 23.79 26.10 23.51 6,868,800 25.25 12.63
02-03-11 22.75 25.83 22.59 4,040,800 25.45 12.73
Date Open High Low Vol Cls adjCls
02-03-08 22.20 23.08 21.90 2,864,800 22.75 11.38
02-03-07 22.56 23.00 21.20 2,297,600 21.55 10.78
02-03-06 23.99 24.25 22.00 3,508,800 22.23 11.12
02-03-05 23.90 24.90 23.22 3,015,400 24.00 12.00
02-03-04 21.48 24.11 21.04 3,317,800 24.08 12.04
02-03-01 22.14 23.25 20.73 4,935,600 21.45 10.73
02-02-28 24.67 24.67 21.75 4,079,400 21.85 10.93
02-02-27 24.99 25.81 24.34 5,916,200 24.57 12.29
02-02-26 23.12 24.95 22.15 3,457,400 24.72 12.36
Date Open High Low Vol Cls adjCls
02-02-25 22.84 23.58 22.51 1,933,800 23.03 11.52
02-02-22 23.05 23.21 21.81 2,502,000 22.66 11.33
02-02-21 21.65 23.94 21.55 6,449,200 22.86 11.43
02-02-20 20.75 21.83 19.90 3,016,400 21.83 10.92
02-02-19 22.70 22.71 20.49 2,538,400 20.54 10.27
02-02-15 22.75 23.40 22.31 1,271,800 23.15 11.58
02-02-14 23.61 24.35 22.75 3,162,000 22.77 11.39
02-02-13 22.97 23.68 22.18 2,044,800 23.47 11.74
02-02-12 20.75 23.58 20.50 4,294,800 23.16 11.58
Date Open High Low Vol Cls adjCls
02-02-11 20.21 20.88 19.62 917,000 20.59 10.30
02-02-08 21.01 21.72 19.50 3,627,400 20.23 10.12
02-02-07 19.12 21.25 18.85 3,001,000 20.93 10.47
02-02-06 19.83 20.00 18.41 1,355,600 19.13 9.57
02-02-05 20.46 20.62 19.15 2,147,200 19.50 9.75
02-02-04 21.66 21.66 20.65 1,123,600 20.73 10.37
02-02-01 23.15 23.50 21.70 1,788,200 21.80 10.90
02-01-31 22.20 23.85 22.19 3,331,600 23.38 11.69
02-01-30 21.60 22.17 20.18 2,245,800 22.17 11.09
Date Open High Low Vol Cls adjCls
02-01-29 20.57 21.89 20.46 3,264,800 21.63 10.82
02-01-28 19.61 20.73 19.60 2,453,400 20.58 10.29
02-01-25 18.25 19.75 17.85 2,491,600 19.61 9.81
02-01-24 18.23 19.29 17.78 7,929,400 18.26 9.13
02-01-23 19.13 19.67 18.10 1,962,600 19.02 9.51
02-01-22 20.04 20.25 18.43 1,325,000 19.13 9.57
02-01-18 20.85 21.60 19.36 2,060,000 19.52 9.76
02-01-17 20.21 21.65 20.20 3,725,200 21.45 10.73
02-01-16 19.35 20.60 18.15 3,424,400 19.84 9.92
Date Open High Low Vol Cls adjCls
02-01-15 18.85 19.73 18.84 2,334,400 19.67 9.84
02-01-14 18.20 19.07 18.00 2,669,800 18.83 9.42
02-01-11 18.65 19.54 18.26 1,712,200 18.26 9.13
02-01-10 19.13 19.58 18.25 3,374,800 18.65 9.33
02-01-09 21.05 21.28 18.80 9,657,600 19.11 9.56
02-01-08 22.50 22.50 19.85 4,001,800 20.98 10.49
02-01-07 24.61 25.33 22.56 2,042,000 22.79 11.40
02-01-04 24.24 25.56 24.16 2,238,400 24.58 12.29
02-01-03 21.05 24.24 21.05 2,627,800 24.08 12.04
Date Open High Low Vol Cls adjCls
02-01-02 21.29 21.50 19.86 1,646,400 21.29 10.65
01-12-31 21.67 22.17 21.02 1,329,600 21.54 10.77
01-12-28 21.50 21.91 21.17 1,589,000 21.77 10.89
01-12-27 21.69 22.17 21.10 1,323,800 21.27 10.64
01-12-26 21.00 22.09 20.60 928,000 21.70 10.85
01-12-24 21.16 21.48 20.79 458,800 21.02 10.51
01-12-21 20.64 21.54 20.19 3,418,600 21.31 10.66
01-12-20 21.55 22.19 19.84 4,673,200 20.32 10.16
01-12-19 23.69 23.70 21.40 3,967,200 21.96 10.98
Date Open High Low Vol Cls adjCls
01-12-18 25.87 26.86 23.73 2,734,600 24.00 12.00
01-12-17 25.00 27.20 24.72 1,505,400 25.54 12.77
01-12-14 26.04 27.29 24.30 2,551,000 25.14 12.57
01-12-13 25.31 28.48 24.94 4,481,200 26.60 13.30
01-12-12 27.77 27.77 25.19 5,164,800 25.50 12.75
01-12-11 26.00 28.73 25.75 5,136,400 27.45 13.73
01-12-10 24.60 26.48 24.59 1,871,400 25.15 12.58
01-12-07 24.75 25.59 24.47 1,192,000 25.45 12.73
01-12-06 24.95 25.30 24.53 995,200 25.10 12.55
Date Open High Low Vol Cls adjCls
01-12-05 24.31 25.35 24.25 2,246,800 25.10 12.55
01-12-04 22.04 24.21 22.04 1,154,000 24.10 12.05
01-12-03 21.76 22.14 21.09 912,400 22.14 11.07
01-11-30 23.10 23.30 22.09 984,400 22.33 11.17
01-11-29 22.04 23.19 21.60 1,255,600 23.18 11.59
01-11-28 23.35 24.34 21.71 1,087,000 21.92 10.96
01-11-27 23.26 24.29 22.81 1,021,600 23.61 11.81
01-11-26 22.78 23.75 22.69 539,600 23.56 11.78
01-11-23 22.03 22.75 21.91 199,800 22.72 11.36
Date Open High Low Vol Cls adjCls
01-11-21 22.38 22.68 21.60 658,200 22.02 11.01
01-11-20 23.00 23.83 22.47 1,187,600 22.57 11.29
01-11-19 21.75 23.38 21.55 1,125,800 23.37 11.69
01-11-16 21.05 22.25 21.02 782,400 21.51 10.76
01-11-15 22.51 23.00 20.75 2,504,000 21.27 10.64
01-11-14 22.24 23.39 22.04 2,175,400 23.14 11.57
01-11-13 21.05 22.88 21.00 3,187,000 22.01 11.01
01-11-12 19.20 20.67 18.00 996,000 20.42 10.21
01-11-09 18.51 19.24 17.70 1,350,400 19.19 9.60
Date Open High Low Vol Cls adjCls
01-11-08 21.06 22.94 18.38 6,373,000 18.68 9.34
01-11-07 19.43 22.30 19.43 5,199,200 21.26 10.63
01-11-06 17.70 19.95 17.46 3,133,400 19.91 9.96
01-11-05 17.01 18.11 16.84 1,475,400 17.97 8.99
01-11-02 16.65 17.00 16.35 747,400 16.91 8.46
01-11-01 15.05 16.78 15.05 1,342,200 16.75 8.38
01-10-31 15.00 15.53 14.63 838,800 15.09 7.55
01-10-30 14.66 15.63 13.71 1,046,600 14.75 7.38
01-10-29 16.81 17.00 15.19 563,200 15.19 7.60
Date Open High Low Vol Cls adjCls
01-10-26 15.40 17.48 15.19 1,914,800 16.55 8.28
01-10-25 14.99 16.00 14.40 594,200 15.89 7.95
01-10-24 14.99 15.75 14.99 322,000 15.12 7.56
01-10-23 15.24 15.55 14.88 273,400 15.04 7.52
01-10-22 15.27 15.74 14.78 879,600 15.40 7.70
01-10-19 14.36 15.45 14.29 1,512,000 15.43 7.72
01-10-18 14.68 15.23 14.39 540,000 14.74 7.37
01-10-17 16.09 16.20 14.69 2,134,800 14.72 7.36
01-10-16 15.75 16.55 15.75 2,976,800 16.01 8.01
Date Open High Low Vol Cls adjCls
01-10-15 15.06 15.99 14.90 772,800 15.86 7.93
01-10-12 14.60 15.91 14.33 1,386,200 15.80 7.90
01-10-11 13.15 15.20 13.06 2,577,400 14.75 7.38
01-10-10 11.80 13.24 11.75 1,251,200 12.82 6.41
01-10-09 9.90 12.73 9.70 3,214,400 12.15 6.08
01-10-08 10.25 11.25 9.82 1,066,000 10.88 5.44
01-10-05 10.73 10.73 9.52 1,133,000 10.59 5.30
01-10-04 9.52 11.47 9.48 1,443,400 10.99 5.50
01-10-03 8.25 9.74 8.00 978,000 9.29 4.65
Date Open High Low Vol Cls adjCls
01-10-02 7.19 8.73 7.01 1,520,400 8.53 4.27
01-10-01 9.01 9.01 7.00 1,727,200 7.26 3.63
01-09-28 9.20 9.41 8.60 1,176,400 9.28 4.64
01-09-27 10.17 10.17 8.51 2,124,000 8.91 4.46
01-09-26 12.10 12.25 10.27 681,200 10.40 5.20
01-09-25 13.29 13.30 11.56 611,200 12.10 6.05
01-09-24 11.31 13.09 11.25 906,400 12.99 6.50
01-09-21 11.15 11.61 10.49 671,800 11.35 5.68
01-09-20 11.45 12.25 11.36 355,200 11.44 5.72
Date Open High Low Vol Cls adjCls
01-09-19 12.75 13.28 10.52 961,600 12.37 6.19
01-09-18 13.51 14.15 12.55 607,600 12.90 6.45
01-09-17 13.14 15.00 12.50 668,000 13.50 6.75
01-09-10 14.57 15.00 13.86 990,800 13.94 6.97
01-09-07 12.65 15.49 12.65 2,029,200 14.50 7.25
01-09-06 13.25 13.35 12.60 439,400 13.00 6.50
01-09-05 14.25 14.42 12.75 986,400 13.36 6.68
01-09-04 15.55 15.75 14.02 630,600 14.11 7.06
01-08-31 14.45 15.82 14.41 569,400 15.82 7.91
Date Open High Low Vol Cls adjCls
01-08-30 14.37 15.12 14.00 625,200 15.00 7.50
01-08-29 15.50 15.51 14.28 874,600 14.82 7.41
01-08-28 16.86 17.10 15.30 1,745,400 15.40 7.70
01-08-27 16.82 17.50 16.25 771,000 17.21 8.61
01-08-24 15.39 17.05 15.35 1,042,800 16.76 8.38
01-08-23 15.41 15.85 15.00 932,200 15.78 7.89
01-08-22 14.58 15.50 14.05 898,800 15.49 7.75
01-08-21 14.19 14.84 14.19 850,800 14.65 7.33
01-08-20 14.59 14.70 14.06 1,210,600 14.45 7.23
Date Open High Low Vol Cls adjCls
01-08-17 13.00 14.70 13.00 1,637,800 14.59 7.30
01-08-16 13.17 13.20 12.80 702,000 13.14 6.57
01-08-15 12.02 13.75 12.00 1,395,400 13.50 6.75
01-08-14 12.53 12.89 11.55 256,800 12.20 6.10
01-08-13 11.50 12.79 11.35 242,800 12.73 6.37
01-08-10 12.35 12.35 11.53 702,200 11.89 5.95
01-08-09 12.75 12.97 12.50 363,800 12.51 6.26
01-08-08 13.57 13.89 12.85 455,800 13.05 6.53
01-08-07 13.86 14.39 13.55 320,400 13.89 6.95
Date Open High Low Vol Cls adjCls
01-08-06 13.80 14.10 13.78 204,200 13.86 6.93
01-08-03 13.85 14.44 13.07 441,000 14.27 7.14
01-08-02 14.07 14.60 13.48 498,400 13.81 6.91
01-08-01 14.66 15.00 14.09 420,600 14.30 7.15
01-07-31 14.81 15.40 14.10 1,505,200 14.61 7.31
01-07-30 15.00 15.50 14.75 1,113,800 14.76 7.38
01-07-27 15.48 15.80 14.61 1,482,800 15.50 7.75
01-07-26 12.80 15.52 12.78 3,201,200 15.32 7.66
01-07-25 13.65 13.78 12.80 2,503,000 13.10 6.55
Date Open High Low Vol Cls adjCls
01-07-24 14.55 14.86 12.77 2,222,000 13.82 6.91
01-07-23 14.75 15.16 14.50 1,554,400 14.72 7.36
01-07-20 14.50 14.63 14.06 1,188,400 14.30 7.15
01-07-19 14.89 15.95 14.31 2,217,800 14.79 7.40
01-07-18 15.16 15.27 14.50 952,200 14.55 7.28
01-07-17 15.15 15.40 14.50 1,236,000 15.27 7.64
01-07-16 16.00 16.20 15.09 1,070,600 15.32 7.66
01-07-13 15.97 16.70 15.50 531,400 16.25 8.13
01-07-12 15.70 16.48 15.50 1,926,200 16.10 8.05
Date Open High Low Vol Cls adjCls
01-07-11 16.94 16.95 14.50 2,489,400 15.01 7.51
01-07-10 17.36 17.95 16.80 978,800 16.94 8.47
01-07-09 16.75 17.49 16.01 726,600 17.30 8.65
01-07-06 17.08 17.26 16.62 798,400 16.90 8.45
01-07-05 17.76 18.20 17.53 501,800 17.54 8.77
01-07-03 17.61 18.20 17.60 313,200 17.94 8.97
01-07-02 18.15 18.50 17.20 1,232,400 17.76 8.88
01-06-29 18.05 18.50 17.00 2,002,600 17.57 8.79
01-06-28 19.05 19.20 16.89 6,958,000 18.30 9.15
Date Open High Low Vol Cls adjCls
01-06-27 17.29 18.22 17.29 3,253,600 17.69 8.85
01-06-26 15.12 17.06 15.09 2,520,600 17.04 8.52
01-06-25 14.05 15.49 14.05 1,079,600 15.49 7.75
01-06-22 15.13 15.27 14.00 530,200 14.05 7.03
01-06-21 15.48 15.85 14.50 1,201,800 15.08 7.54
01-06-20 13.44 15.15 13.30 977,400 15.10 7.55
01-06-19 15.99 16.00 13.40 1,542,200 13.55 6.78
01-06-18 15.00 16.74 15.00 2,304,200 15.11 7.56
01-06-15 14.16 15.10 13.66 1,562,400 15.01 7.51
Date Open High Low Vol Cls adjCls
01-06-14 13.93 14.67 13.10 1,945,200 14.20 7.10
01-06-13 14.19 15.20 13.00 3,729,000 14.08 7.04
01-06-12 12.49 14.25 12.48 4,626,800 14.05 7.03
01-06-11 10.75 12.01 10.30 435,600 11.80 5.90
01-06-08 11.48 11.49 10.60 424,200 10.79 5.40
01-06-07 11.68 12.02 11.05 294,000 11.49 5.75
01-06-06 11.84 12.43 11.53 422,400 11.69 5.85
01-06-05 10.60 11.83 10.57 398,600 11.54 5.77
01-06-04 11.30 11.60 10.50 414,400 10.56 5.28
Date Open High Low Vol Cls adjCls
01-06-01 11.10 11.80 11.00 463,800 11.31 5.66
01-05-31 10.65 11.47 10.53 636,800 11.23 5.62
01-05-30 12.20 12.21 10.25 951,600 10.39 5.20
01-05-29 13.22 13.31 12.65 655,800 12.72 6.36
01-05-25 13.68 13.80 13.21 260,400 13.31 6.66
01-05-24 13.42 13.88 12.80 543,800 13.41 6.71
01-05-23 13.98 14.00 12.95 761,400 13.30 6.65
01-05-22 12.52 14.20 12.25 1,905,200 13.91 6.96
01-05-21 11.01 12.28 11.00 706,000 12.16 6.08
Date Open High Low Vol Cls adjCls
01-05-18 11.10 11.80 11.00 383,200 11.16 5.58
01-05-17 11.46 11.75 11.03 440,400 11.23 5.62
01-05-16 10.55 11.50 10.52 446,800 11.42 5.71
01-05-15 10.36 10.95 9.86 437,400 10.62 5.31
01-05-14 11.30 11.30 10.25 560,200 10.25 5.13
01-05-11 11.95 12.13 11.00 366,200 11.45 5.73
01-05-10 12.10 12.85 11.98 773,400 12.06 6.03
01-05-09 10.91 12.04 10.86 819,400 11.99 6.00
01-05-08 12.06 12.30 10.76 893,200 11.10 5.55
Date Open High Low Vol Cls adjCls
01-05-07 12.31 12.60 11.80 1,227,200 11.94 5.97
01-05-04 10.71 12.50 10.20 2,663,600 11.90 5.95
01-05-03 8.80 11.40 8.10 2,914,800 10.93 5.47
01-05-02 7.85 9.17 7.70 1,753,800 9.15 4.58
01-05-01 7.21 7.55 7.15 318,200 7.55 3.78
01-04-30 7.89 7.90 7.37 552,800 7.49 3.75
01-04-27 7.00 7.20 6.80 337,600 7.00 3.50
01-04-26 7.90 7.95 7.19 339,200 7.19 3.60
01-04-25 7.18 7.39 6.93 446,400 7.00 3.50
Date Open High Low Vol Cls adjCls
01-04-24 6.95 7.70 6.84 505,400 7.20 3.60
01-04-23 7.87 7.90 6.60 1,400,600 7.15 3.58
01-04-20 9.16 9.17 7.46 1,891,800 8.10 4.05
01-04-19 6.49 8.70 6.44 1,492,400 8.55 4.28
01-04-18 6.16 6.50 5.92 723,600 6.12 3.06
01-04-17 5.15 5.70 5.00 468,800 5.50 2.75
01-04-16 5.23 5.80 5.02 437,800 5.76 2.88
01-04-12 4.99 5.44 4.75 436,400 5.30 2.65
01-04-11 5.00 5.45 4.75 546,200 4.97 2.49
Date Open High Low Vol Cls adjCls
01-04-10 4.53 4.94 4.46 543,600 4.54 2.27
01-04-09 4.56 4.61 4.50 343,200 4.58 2.29
01-04-06 4.56 4.69 3.88 817,800 4.56 2.28
01-04-05 4.25 4.53 3.81 825,600 4.34 2.17
01-04-04 4.38 4.44 3.75 761,200 3.75 1.88
01-04-03 5.13 5.22 4.38 761,800 4.50 2.25
01-04-02 5.69 5.75 5.25 387,200 5.34 2.67
01-03-30 5.47 6.00 5.25 484,800 5.34 2.67
01-03-29 5.38 5.81 5.25 444,400 5.50 2.75
Date Open High Low Vol Cls adjCls
01-03-28 6.50 6.63 5.75 421,800 5.81 2.91
01-03-27 6.50 6.69 6.31 590,400 6.41 3.20
01-03-26 7.50 7.75 6.56 893,000 6.56 3.28
01-03-23 7.97 8.00 7.06 658,000 7.44 3.72
01-03-22 6.50 7.00 6.06 735,600 6.72 3.36
01-03-21 6.47 7.44 6.25 862,800 6.48 3.24
01-03-20 6.83 7.63 6.06 1,994,600 6.75 3.38
01-03-19 5.16 6.81 5.00 1,322,400 6.50 3.25
01-03-16 5.64 5.66 5.00 592,600 5.03 2.52
Date Open High Low Vol Cls adjCls
01-03-15 5.81 6.06 5.50 546,600 5.56 2.78
01-03-14 5.94 6.31 5.56 648,400 5.88 2.94
01-03-13 5.86 6.13 5.50 730,000 6.00 3.00
01-03-12 6.13 6.38 5.69 673,600 5.69 2.84
01-03-09 6.75 6.84 6.50 455,200 6.50 3.25
01-03-08 7.69 7.84 7.00 349,000 7.03 3.52
01-03-07 7.81 8.00 7.31 330,400 7.56 3.78
01-03-06 7.19 7.75 7.06 1,093,000 7.72 3.86
01-03-05 7.38 7.50 6.63 765,600 6.81 3.41
Date Open High Low Vol Cls adjCls
01-03-02 7.63 8.19 7.00 1,259,800 7.63 3.81
01-03-01 6.63 7.81 6.25 835,800 7.75 3.88
01-02-28 7.66 8.09 6.69 946,800 6.97 3.48
01-02-27 8.38 8.50 7.75 874,600 7.78 3.89
01-02-26 8.44 8.63 8.00 729,600 8.38 4.19
01-02-23 8.19 8.50 7.66 1,044,400 8.25 4.13
01-02-22 8.50 8.88 8.00 1,263,600 8.19 4.09
01-02-21 9.44 9.69 8.38 1,203,600 8.88 4.44
01-02-20 10.63 10.63 9.38 642,600 9.63 4.81
Date Open High Low Vol Cls adjCls
01-02-16 11.00 11.00 9.88 1,013,200 10.44 5.22
01-02-15 11.50 11.75 11.06 672,600 11.31 5.66
01-02-14 11.38 11.63 10.25 983,400 10.88 5.44
01-02-13 12.00 12.63 10.81 714,200 11.13 5.56
01-02-12 12.13 12.25 11.38 706,800 12.00 6.00
01-02-09 12.69 13.00 11.50 657,400 12.44 6.22
01-02-08 13.19 13.88 12.50 409,200 12.81 6.41
01-02-07 13.44 13.69 12.38 808,600 13.06 6.53
01-02-06 13.50 14.67 13.06 564,800 13.88 6.94
Date Open High Low Vol Cls adjCls
01-02-05 13.88 13.94 12.63 840,200 13.63 6.81
01-02-02 15.56 16.25 14.00 925,400 14.06 7.03
01-02-01 16.25 16.88 15.50 766,000 15.63 7.81
01-01-31 15.63 17.81 15.56 2,803,800 17.00 8.50
01-01-30 16.44 16.63 15.63 2,132,800 15.63 7.81
01-01-29 15.69 16.06 15.06 1,333,400 15.56 7.78
01-01-26 15.75 16.50 15.06 2,143,400 15.50 7.75
01-01-25 13.75 17.00 13.13 6,345,400 16.69 8.34
01-01-24 12.88 14.00 12.81 2,385,400 13.56 6.78
Date Open High Low Vol Cls adjCls
01-01-23 12.25 13.13 12.06 1,224,000 12.56 6.28
01-01-22 12.25 12.88 11.63 790,000 12.25 6.13
01-01-19 13.63 13.69 12.06 1,450,200 12.13 6.06
01-01-18 13.25 13.25 12.63 1,330,000 13.00 6.50
01-01-17 13.25 14.38 12.63 2,763,400 12.88 6.44
01-01-16 11.94 12.81 11.50 1,027,600 12.06 6.03
01-01-12 12.25 12.69 11.25 1,830,800 12.00 6.00
01-01-11 10.69 12.75 10.63 3,142,800 11.94 5.97
01-01-10 11.06 11.25 10.56 1,608,800 11.06 5.53
Date Open High Low Vol Cls adjCls
01-01-09 11.19 11.81 10.88 1,892,200 11.25 5.63
01-01-08 11.25 11.56 10.56 1,051,200 10.81 5.41
01-01-05 14.13 14.25 11.56 2,136,600 11.69 5.84
01-01-04 12.50 14.75 12.25 2,925,800 14.75 7.38
01-01-03 10.00 14.25 9.75 4,587,400 13.00 6.50
01-01-02 9.44 11.56 9.44 5,006,600 10.25 5.13
00-12-29 10.13 10.50 9.50 3,327,400 9.50 4.75
00-12-28 10.13 13.00 9.50 8,170,800 11.13 5.56
00-12-27 14.38 15.00 13.56 1,880,400 13.75 6.88
Date Open High Low Vol Cls adjCls
00-12-26 15.25 16.75 14.14 1,511,200 14.63 7.31
00-12-22 14.06 15.13 14.00 2,352,200 14.50 7.25
00-12-21 12.06 15.25 11.56 3,989,400 13.50 6.75
00-12-20 14.00 14.00 11.50 5,113,600 12.06 6.03
00-12-19 17.38 17.56 14.63 5,939,800 15.00 7.50
00-12-18 22.25 22.50 17.38 3,426,600 18.38 9.19
00-12-15 23.44 23.50 20.00 2,817,400 21.88 10.94
00-12-14 25.50 25.63 23.38 1,534,800 23.44 11.72
00-12-13 27.31 27.94 25.00 1,250,600 25.31 12.66
Date Open High Low Vol Cls adjCls
00-12-12 26.94 27.88 26.00 820,400 26.56 13.28
00-12-11 28.38 29.50 26.69 2,065,000 26.81 13.41
00-12-08 27.00 28.88 25.25 1,885,600 28.00 14.00
00-12-07 25.75 27.75 24.31 1,193,000 24.88 12.44
00-12-06 29.75 30.69 26.06 1,520,200 26.75 13.38
00-12-05 26.00 29.13 25.50 1,490,600 28.94 14.47
00-12-04 25.88 25.88 23.75 1,181,000 24.38 12.19
00-12-01 25.50 27.38 24.88 1,592,600 25.19 12.59
00-11-30 25.94 27.00 23.13 1,523,000 24.88 12.44
Date Open High Low Vol Cls adjCls
00-11-29 24.75 27.25 24.13 1,177,600 27.25 13.63
00-11-28 27.13 27.25 24.50 1,176,400 25.56 12.78
00-11-27 30.44 31.19 26.75 1,275,600 27.06 13.53
00-11-24 27.00 29.13 26.50 652,400 29.13 14.56
00-11-22 26.97 27.88 23.50 2,215,200 25.25 12.63
00-11-21 28.69 29.56 27.00 885,000 27.50 13.75
00-11-20 31.00 31.00 26.88 1,850,000 28.25 14.13
00-11-17 35.44 36.25 31.88 982,400 32.13 16.06
00-11-16 35.69 36.56 34.88 635,400 34.94 17.47
Date Open High Low Vol Cls adjCls
00-11-15 36.63 37.25 35.56 772,400 36.56 18.28
00-11-14 35.25 37.38 35.00 1,090,600 37.25 18.63
00-11-13 31.06 36.38 29.63 2,095,000 34.00 17.00
00-11-10 33.63 35.00 33.13 956,000 34.00 17.00
00-11-09 35.63 36.44 33.50 2,229,400 34.81 17.41
00-11-08 35.88 38.38 35.25 1,319,400 36.50 18.25
00-11-07 35.88 37.00 35.00 1,548,800 35.70 17.85
00-11-06 38.63 39.00 36.00 1,159,600 36.00 18.00
00-11-03 40.25 40.94 37.13 1,953,800 38.63 19.31
Date Open High Low Vol Cls adjCls
00-11-02 34.31 39.75 33.88 4,971,400 39.25 19.63
00-11-01 31.31 33.50 30.50 2,021,600 32.94 16.47
00-10-31 29.44 32.75 28.69 3,298,000 31.00 15.50
00-10-30 28.00 29.19 26.63 1,483,800 27.25 13.63
00-10-27 26.50 31.94 25.81 3,815,000 28.75 14.38
00-10-26 28.25 29.38 25.00 1,537,600 28.63 14.31
00-10-25 29.00 29.88 26.25 1,428,400 27.00 13.50
00-10-24 33.03 33.13 30.75 1,161,600 30.81 15.41
00-10-23 30.25 33.56 30.19 1,518,600 33.00 16.50
Date Open High Low Vol Cls adjCls
00-10-20 28.56 31.92 28.50 1,073,400 30.25 15.13
00-10-19 27.13 30.00 25.50 2,191,000 29.69 14.84
00-10-18 25.13 28.00 22.38 1,893,000 24.75 12.38
00-10-17 30.00 32.13 26.81 1,307,200 27.50 13.75
00-10-16 29.75 32.44 28.63 1,333,600 30.19 15.09
00-10-13 26.41 30.00 25.75 1,703,600 29.56 14.78
00-10-12 31.44 31.56 26.75 1,890,000 26.81 13.41
00-10-11 30.00 31.81 28.00 1,196,800 30.81 15.41
00-10-10 32.19 33.63 30.31 1,090,000 31.25 15.63
Date Open High Low Vol Cls adjCls
00-10-09 30.00 32.88 29.00 838,400 32.00 16.00
00-10-06 31.94 32.00 28.94 1,527,400 30.56 15.28
00-10-05 33.47 33.50 30.38 2,725,000 31.88 15.94
00-10-04 28.94 34.25 27.13 3,613,400 33.19 16.59
00-10-03 30.69 33.75 26.19 9,404,600 27.94 13.97
00-10-02 34.81 35.00 30.06 2,262,000 30.25 15.13
00-09-29 35.69 35.88 33.56 1,240,400 34.00 17.00
00-09-28 34.00 36.25 33.25 2,061,600 35.81 17.91
00-09-27 36.56 37.38 33.00 1,917,800 34.31 17.16
Date Open High Low Vol Cls adjCls
00-09-26 39.75 39.75 35.25 1,793,400 35.75 17.88
00-09-25 40.50 41.75 38.75 1,544,200 38.92 19.46
00-09-22 39.19 40.69 38.38 3,071,000 39.25 19.63
00-09-21 42.31 42.75 41.38 1,629,400 42.00 21.00
00-09-20 39.94 44.25 39.00 4,521,400 42.94 21.47
00-09-19 40.50 41.13 38.25 2,391,600 39.81 19.91
00-09-18 43.00 43.25 39.00 1,999,200 39.50 19.75
00-09-15 40.50 42.25 38.50 4,671,400 41.75 20.88
00-09-14 45.25 47.00 40.00 5,002,200 41.13 20.56
Date Open High Low Vol Cls adjCls
00-09-13 44.75 45.44 42.00 4,781,600 44.00 22.00
00-09-12 48.06 49.00 46.38 979,200 46.75 23.38
00-09-11 48.70 50.75 46.00 1,951,200 46.56 23.28
00-09-08 53.44 53.44 48.50 2,336,000 48.75 24.38
00-09-07 55.00 56.31 52.13 1,702,400 52.63 26.31
00-09-06 61.38 61.38 54.25 3,312,800 54.50 27.25
00-09-05 59.44 61.25 57.50 1,420,000 61.00 30.50
00-09-01 61.25 61.50 56.13 2,119,800 58.31 29.16
00-08-31 52.69 60.00 52.44 4,843,000 58.00 29.00
Date Open High Low Vol Cls adjCls
00-08-30 51.22 53.13 50.81 1,047,800 52.75 26.38
00-08-29 52.75 54.00 50.38 1,023,400 51.19 25.59
00-08-28 50.63 54.25 50.31 2,812,000 52.44 26.22
00-08-25 49.31 49.94 47.88 611,200 49.13 24.56
00-08-24 50.25 50.81 48.13 1,130,400 49.00 24.50
00-08-23 51.56 51.63 48.88 986,000 50.00 25.00
00-08-22 54.69 54.69 51.44 728,400 51.50 25.75
00-08-21 51.44 55.25 51.38 2,315,600 53.75 26.88
00-08-18 51.94 52.44 49.88 1,293,000 50.75 25.38
Date Open High Low Vol Cls adjCls
00-08-17 48.00 52.94 47.56 2,827,200 50.38 25.19
00-08-16 46.34 49.00 45.88 788,000 48.38 24.19
00-08-15 46.41 47.63 45.00 822,600 46.25 23.13
00-08-14 45.88 46.88 45.06 528,400 46.69 23.34
00-08-11 45.69 46.00 44.63 526,600 45.88 22.94
00-08-10 46.25 46.50 45.31 449,400 45.50 22.75
00-08-09 46.38 47.75 45.19 483,800 45.50 22.75
00-08-08 46.25 47.25 44.75 764,600 44.84 22.42
00-08-07 46.63 47.50 45.50 460,200 45.75 22.88
Date Open High Low Vol Cls adjCls
00-08-04 45.56 46.88 44.50 753,400 45.63 22.81
00-08-03 41.75 45.19 40.50 1,039,600 44.88 22.44
00-08-02 46.69 47.00 42.88 1,102,800 43.69 21.84
00-08-01 45.50 49.13 44.38 2,307,200 46.50 23.25
00-07-31 43.31 46.50 40.25 2,533,400 45.19 22.59
00-07-28 44.88 50.44 42.06 3,427,400 44.00 22.00
00-07-27 47.31 47.56 44.06 1,615,200 44.94 22.47
00-07-26 39.13 50.25 38.25 5,487,600 47.75 23.88
00-07-25 44.38 44.69 40.63 2,684,800 42.81 21.41
Date Open High Low Vol Cls adjCls
00-07-24 47.00 47.50 42.00 2,551,400 42.56 21.28
00-07-21 49.25 49.25 45.75 1,252,000 46.81 23.41
00-07-20 49.81 53.00 47.00 1,872,000 49.00 24.50
00-07-19 51.81 52.44 48.50 1,853,600 49.13 24.56
00-07-18 53.13 54.25 50.06 2,384,400 53.38 26.69
00-07-17 54.38 55.50 51.63 2,257,800 53.50 26.75
00-07-14 56.00 56.50 50.00 3,159,200 52.00 26.00
00-07-13 45.94 55.63 45.88 3,139,000 55.13 27.56
00-07-12 48.06 48.06 45.25 2,304,600 45.69 22.84
Date Open High Low Vol Cls adjCls
00-07-11 46.38 49.31 45.00 2,355,000 45.50 22.75
00-07-10 43.75 45.13 43.50 1,087,400 44.13 22.06
00-07-07 47.75 47.75 43.25 2,526,200 44.00 22.00
00-07-06 48.50 49.38 46.94 919,000 47.38 23.69
00-07-05 50.66 51.00 47.63 1,090,000 48.13 24.06
00-07-03 54.50 54.63 51.50 546,200 52.88 26.44
00-06-30 53.50 57.75 52.13 2,873,600 54.56 27.28
00-06-29 49.00 53.75 48.00 1,661,400 53.19 26.59
00-06-28 48.75 51.88 48.06 958,000 50.00 25.00
Date Open High Low Vol Cls adjCls
00-06-27 48.44 52.25 47.38 1,511,800 49.94 24.97
00-06-26 48.50 48.88 46.50 797,400 48.50 24.25
00-06-23 50.97 52.13 47.63 2,064,200 48.00 24.00
00-06-22 48.75 51.25 48.00 3,743,400 50.00 25.00
00-06-21 44.44 48.00 43.00 1,570,200 46.69 23.34
00-06-20 42.00 45.25 41.88 1,620,200 44.00 22.00
00-06-19 42.72 42.75 40.50 1,509,200 41.81 20.91
00-06-16 42.50 44.00 41.75 1,001,400 42.81 21.41
00-06-15 45.38 45.44 42.00 1,209,400 42.45 21.23
Date Open High Low Vol Cls adjCls
00-06-14 46.50 47.50 43.44 1,434,600 45.06 22.53
00-06-13 44.75 46.69 40.00 2,304,000 46.63 23.31
00-06-12 49.13 49.75 43.25 2,613,200 44.25 22.13
00-06-09 50.00 50.00 47.25 2,023,200 48.75 24.38
00-06-08 43.94 48.38 43.75 3,135,400 47.44 23.72
00-06-07 42.75 43.88 40.63 1,507,000 42.50 21.25
00-06-06 44.00 45.50 41.75 2,414,200 42.06 21.03
00-06-05 40.50 45.25 40.13 3,874,000 44.00 22.00
00-06-02 39.36 41.25 37.50 2,952,000 40.50 20.25
Date Open High Low Vol Cls adjCls
00-06-01 33.06 37.13 32.88 2,335,800 36.75 18.38
00-05-31 33.63 35.50 32.13 1,514,000 32.25 16.13
00-05-30 32.50 34.13 32.13 1,445,600 34.06 17.03
00-05-26 31.91 32.13 30.06 735,800 31.00 15.50
00-05-25 33.25 35.59 30.50 1,104,800 31.25 15.63
00-05-24 31.63 33.88 29.81 1,770,400 32.94 16.47
00-05-23 33.75 39.00 31.75 3,130,400 32.19 16.09
00-05-22 34.31 34.50 30.25 2,387,600 34.00 17.00
00-05-19 34.50 36.25 33.50 2,398,200 34.38 17.19
Date Open High Low Vol Cls adjCls
00-05-18 42.13 42.13 36.00 2,659,400 36.50 18.25
00-05-17 36.13 43.75 36.06 8,417,600 40.63 20.31
00-05-16 34.69 38.00 33.00 4,160,800 38.00 19.00
00-05-15 32.50 33.50 30.19 1,391,200 33.06 16.53
00-05-12 31.00 34.25 30.75 2,838,400 31.88 15.94
00-05-11 30.00 32.44 28.38 3,316,400 29.81 14.91
00-05-10 31.31 31.31 29.13 2,425,200 29.25 14.63
00-05-09 34.63 34.75 31.00 2,530,600 31.75 15.88
00-05-08 35.06 35.75 33.13 4,668,400 33.75 16.88
Date Open High Low Vol Cls adjCls
00-05-05 36.50 37.13 33.31 9,213,000 33.94 16.97
00-05-04 41.94 42.25 39.00 1,415,400 39.38 19.69
00-05-03 41.13 42.38 39.00 1,620,400 40.69 20.34
00-05-02 43.19 45.88 41.25 2,168,200 41.38 20.69
00-05-01 47.69 48.25 43.00 1,962,200 43.50 21.75
00-04-28 47.00 48.25 45.50 1,800,800 46.69 23.34
00-04-27 41.50 47.00 40.50 3,201,600 45.00 22.50
00-04-26 46.00 49.00 40.06 15,330,600 44.13 22.06
00-04-25 55.50 59.25 55.00 2,939,000 58.70 29.35
Date Open High Low Vol Cls adjCls
00-04-24 47.13 54.13 45.25 2,185,800 52.13 26.06
00-04-20 55.13 55.88 50.25 1,196,200 52.75 26.38
00-04-19 57.56 59.69 52.44 1,343,600 55.00 27.50
00-04-18 49.88 59.25 49.13 1,409,000 56.75 28.38
00-04-17 37.25 50.00 37.00 2,330,200 48.81 24.41
00-04-14 51.63 54.75 43.13 2,234,200 44.25 22.13
00-04-13 57.00 61.75 52.00 1,586,400 56.44 28.22
00-04-12 63.13 65.25 56.00 1,332,600 56.63 28.31
00-04-11 63.00 66.50 60.75 1,922,400 65.00 32.50
Date Open High Low Vol Cls adjCls
00-04-10 76.25 76.50 65.06 1,423,400 66.25 33.13
00-04-07 71.50 76.00 70.25 1,393,800 73.13 36.56
00-04-06 68.25 72.00 65.00 1,327,200 68.94 34.47
00-04-05 61.38 72.00 59.50 2,800,800 64.13 32.06
00-04-04 61.00 67.00 41.63 3,936,800 67.00 33.50
00-04-03 67.50 67.50 56.81 2,190,800 58.38 29.19
00-03-31 72.50 73.88 62.13 3,218,000 67.75 33.88
00-03-30 76.13 81.63 65.00 2,031,200 71.06 35.53
00-03-29 84.13 85.38 74.50 3,038,200 77.50 38.75
Date Open High Low Vol Cls adjCls
00-03-28 87.50 87.50 82.56 920,800 84.00 42.00
00-03-27 84.50 88.94 83.50 1,343,000 86.69 43.34
00-03-24 87.56 90.00 81.56 2,639,800 83.31 41.66
00-03-23 89.94 92.25 87.00 1,879,600 87.44 43.72
00-03-22 91.25 94.00 88.69 2,055,400 89.88 44.94
00-03-21 89.06 93.00 85.00 2,274,400 88.75 44.38
00-03-20 95.38 97.50 88.75 1,499,600 90.06 45.03
00-03-17 94.50 98.50 92.50 859,800 95.25 47.63
00-03-16 95.94 96.75 86.00 2,491,400 93.06 46.53
Date Open High Low Vol Cls adjCls
00-03-15 104.75 104.75 92.00 2,401,800 92.75 46.38
00-03-14 112.25 116.19 100.00 2,182,800 100.00 50.00
00-03-13 111.63 117.00 107.50 1,926,000 109.69 54.84
00-03-10 113.63 118.88 112.00 2,383,400 115.75 57.88
00-03-09 98.25 114.69 97.06 2,337,800 109.00 54.50
00-03-08 107.25 108.19 98.00 2,377,800 99.00 49.50
00-03-07 112.13 119.00 104.25 2,764,800 107.25 53.63
00-03-06 97.00 109.56 96.98 2,824,000 107.50 53.75
00-03-03 92.00 104.25 90.00 4,465,600 96.69 48.34
Date Open High Low Vol Cls adjCls
00-03-02 94.75 94.75 88.38 1,142,200 90.25 45.13
00-03-01 91.56 92.50 86.94 2,544,400 91.88 45.94
00-02-29 93.44 95.00 89.00 2,473,800 90.00 45.00
00-02-28 96.00 96.75 92.00 1,240,200 93.50 46.75
00-02-25 93.00 99.00 93.00 3,134,600 95.19 47.59
00-02-24 92.63 95.50 91.25 875,400 92.56 46.28
00-02-23 95.06 97.00 92.00 1,269,800 92.56 46.28
00-02-22 96.75 96.94 90.63 1,217,400 94.00 47.00
00-02-18 101.88 102.00 96.88 758,400 97.00 48.50
Date Open High Low Vol Cls adjCls
00-02-17 97.13 106.00 96.13 2,062,800 103.50 51.75
00-02-16 99.94 101.50 95.00 1,170,000 96.13 48.06
00-02-15 101.50 103.00 95.00 1,602,000 99.94 49.97
00-02-14 100.81 106.75 99.75 2,032,200 102.00 51.00
00-02-11 91.25 105.00 89.00 4,463,000 98.38 49.19
00-02-10 94.31 94.31 89.19 2,064,600 89.50 44.75
00-02-09 98.31 98.31 90.88 2,137,600 92.13 46.06
00-02-08 98.00 101.50 95.13 1,377,600 95.50 47.75
00-02-07 93.44 97.00 91.75 972,600 96.00 48.00
Date Open High Low Vol Cls adjCls
00-02-04 98.25 98.38 92.50 1,334,200 94.25 47.13
00-02-03 104.50 106.50 93.75 2,485,400 96.44 48.22
00-02-02 96.44 103.75 96.13 2,297,200 101.50 50.75
00-02-01 95.94 98.63 90.50 1,714,000 96.25 48.13
00-01-31 97.94 99.75 85.75 2,896,400 94.00 47.00
00-01-28 102.25 111.00 97.63 1,977,000 98.50 49.25
00-01-27 117.19 120.00 103.75 2,301,000 107.50 53.75
00-01-26 129.00 129.63 114.00 4,603,000 114.50 57.25
00-01-25 133.00 136.00 124.88 2,125,800 133.50 66.75
Date Open High Low Vol Cls adjCls
00-01-24 134.00 142.13 128.00 2,114,800 130.00 65.00
00-01-21 121.88 135.00 117.75 2,146,000 129.81 64.91
00-01-20 114.00 120.00 111.06 921,000 119.47 59.73
00-01-19 114.88 119.50 108.00 1,073,000 110.56 55.28
00-01-18 101.88 114.00 99.94 1,752,600 112.88 56.44
00-01-14 96.38 105.00 91.56 1,901,600 98.00 49.00
00-01-13 97.00 99.00 89.25 1,556,600 92.94 46.47
00-01-12 102.44 102.94 93.50 1,019,600 94.75 47.38
00-01-11 103.56 108.50 99.06 1,348,400 100.50 50.25
Date Open High Low Vol Cls adjCls
00-01-10 105.00 105.00 98.50 1,196,200 102.06 51.03
00-01-07 100.00 107.88 94.50 1,324,200 98.63 49.31
00-01-06 111.00 111.13 101.88 978,400 102.13 51.06
00-01-05 120.19 120.19 108.19 1,616,800 110.81 55.41
00-01-04 117.00 130.00 116.00 1,151,800 117.94 58.97
00-01-03 121.25 123.00 113.00 793,000 119.50 59.75
99-12-31 107.00 116.00 106.25 494,600 114.00 57.00
99-12-30 110.69 115.00 106.63 555,000 108.75 54.38
99-12-29 112.84 115.00 106.25 594,200 110.50 55.25
Date Open High Low Vol Cls adjCls
99-12-28 119.50 120.50 112.00 1,255,800 112.13 56.06
99-12-27 117.06 125.88 112.63 2,324,000 121.00 60.50
99-12-23 106.88 110.00 101.13 1,394,200 107.75 53.88
99-12-22 112.88 114.63 103.63 1,619,800 105.00 52.50
99-12-21 108.25 115.88 100.00 4,249,800 110.00 55.00
99-12-20 118.94 120.00 108.50 926,200 109.75 54.88
99-12-17 119.88 121.00 114.25 601,000 115.00 57.50
99-12-16 119.00 121.00 112.25 859,200 115.81 57.91
99-12-15 117.88 123.00 110.25 1,259,000 114.50 57.25
Date Open High Low Vol Cls adjCls
99-12-14 130.75 131.56 117.75 1,588,600 118.50 59.25
99-12-13 138.78 139.31 130.50 902,600 131.06 65.53
99-12-10 135.69 140.25 129.38 751,600 135.50 67.75
99-12-09 134.50 138.75 125.00 1,116,400 132.13 66.06
99-12-08 140.50 142.00 128.50 1,455,800 131.00 65.50
99-12-07 117.00 150.00 115.06 3,333,600 147.56 73.78
99-12-06 119.00 122.13 113.38 724,400 116.00 58.00
99-12-03 124.00 127.88 115.00 830,400 118.50 59.25
99-12-02 122.00 128.00 118.00 608,600 122.50 61.25
Date Open High Low Vol Cls adjCls
99-12-01 115.00 124.88 113.50 698,400 119.13 59.56
99-11-30 120.00 124.00 113.00 604,800 113.13 56.56
99-11-29 124.72 128.75 120.25 985,200 120.88 60.44
99-11-26 130.00 133.00 125.88 259,600 125.88 62.94
99-11-24 125.88 132.88 121.00 1,242,600 127.00 63.50
99-11-23 139.75 139.75 121.00 2,033,800 127.00 63.50
99-11-22 142.25 148.00 137.00 845,600 141.38 70.69
99-11-19 156.00 156.00 141.38 566,400 144.50 72.25
99-11-18 155.63 158.00 153.00 1,580,600 155.88 77.94
Date Open High Low Vol Cls adjCls
99-11-17 151.63 156.50 147.00 1,593,600 154.38 77.19
99-11-16 136.66 150.88 136.38 2,230,800 150.06 75.03
99-11-15 134.69 139.38 129.00 652,400 133.50 66.75
99-11-12 139.50 139.56 128.25 1,064,200 135.13 67.56
99-11-11 136.69 145.00 134.88 893,600 137.00 68.50
99-11-10 138.47 155.75 138.00 1,684,000 142.75 71.38
99-11-09 131.50 140.00 125.00 2,591,000 139.25 69.63
99-11-08 122.50 135.00 121.06 3,583,000 130.00 65.00
99-11-05 144.75 145.19 137.00 1,204,800 138.50 69.25
Date Open High Low Vol Cls adjCls
99-11-04 147.81 151.50 137.50 1,083,400 144.69 72.34
99-11-03 154.88 157.00 146.25 878,600 148.50 74.25
99-11-02 152.25 158.75 146.00 1,305,800 149.75 74.88
99-11-01 139.00 160.50 138.75 2,040,200 152.63 76.31
99-10-29 133.75 144.88 133.75 1,199,800 138.75 69.38
99-10-28 144.75 145.88 128.00 1,978,600 134.00 67.00
99-10-27 118.50 147.75 115.00 6,836,000 137.00 68.50
99-10-26 93.50 101.00 92.25 1,894,600 99.13 49.56
99-10-25 88.31 93.00 87.88 456,400 92.00 46.00
Date Open High Low Vol Cls adjCls
99-10-22 92.88 94.00 89.25 420,400 90.75 45.38
99-10-21 80.44 92.63 79.00 1,037,600 89.25 44.63
99-10-20 78.13 86.75 76.88 1,131,600 85.50 42.75
99-10-19 78.88 80.88 74.00 637,200 74.75 37.38
99-10-18 76.75 78.88 69.75 718,600 73.94 36.97
99-10-15 70.25 78.88 70.00 1,266,600 75.00 37.50
99-10-14 82.19 83.94 72.69 1,811,400 79.81 39.91
99-10-13 86.00 94.06 78.50 1,741,800 81.00 40.50
99-10-12 91.25 97.38 87.63 1,557,600 90.94 45.47
Date Open High Low Vol Cls adjCls
99-10-11 81.88 96.50 80.75 2,332,200 92.00 46.00
99-10-08 74.06 78.75 72.00 753,400 78.06 39.03
99-10-07 80.50 81.13 73.19 492,400 73.88 36.94
99-10-06 74.50 83.00 74.38 1,024,600 80.25 40.13
99-10-05 67.56 77.25 67.56 1,851,400 73.50 36.75
99-10-04 68.50 68.63 67.00 774,200 67.38 33.69
99-10-01 67.00 68.38 66.94 2,450,400 68.06 34.03
99-09-30 67.31 68.88 66.88 6,232,200 68.00 34.00
99-09-29 67.56 72.00 66.38 600,600 67.50 33.75
Date Open High Low Vol Cls adjCls
99-09-28 68.44 68.44 65.06 368,600 67.00 33.50
99-09-27 68.00 71.88 67.88 677,800 68.94 34.47
99-09-24 65.00 68.00 63.00 587,600 66.25 33.13
99-09-23 71.00 72.63 65.50 506,800 65.75 32.88
99-09-22 66.75 73.75 64.88 730,000 69.50 34.75
99-09-21 65.38 69.00 60.13 1,064,800 68.66 34.33
99-09-20 68.50 68.50 64.00 406,400 65.81 32.91
99-09-17 72.31 73.50 68.50 630,400 68.75 34.38
99-09-16 65.44 71.69 62.94 769,600 70.13 35.06
Date Open High Low Vol Cls adjCls
99-09-15 70.38 71.25 64.25 513,800 64.78 32.39
99-09-14 70.91 75.50 67.00 626,200 69.94 34.97
99-09-13 72.00 83.50 71.00 618,600 73.25 36.63
99-09-10 71.94 76.00 68.56 666,400 74.63 37.31
99-09-09 68.00 72.50 65.63 1,068,000 71.00 35.50
99-09-08 73.13 78.50 69.25 904,400 69.50 34.75
99-09-07 70.00 82.94 65.63 2,121,600 75.31 37.66
99-09-03 69.94 72.25 68.00 845,400 69.50 34.75
99-09-02 60.19 68.38 59.50 668,600 65.50 32.75
Date Open High Low Vol Cls adjCls
99-09-01 68.38 68.44 62.25 504,200 64.50 32.25
99-08-31 64.50 68.75 63.00 1,286,000 67.81 33.91
99-08-30 59.25 63.00 58.50 393,600 62.00 31.00
99-08-27 59.50 60.69 56.00 486,800 57.25 28.63
99-08-26 66.50 67.25 60.38 546,000 60.69 30.34
99-08-25 69.69 70.13 62.75 1,071,000 63.44 31.72
99-08-24 59.69 70.00 58.63 2,357,400 66.63 33.31
99-08-23 58.25 62.00 56.50 886,800 60.88 30.44
99-08-20 52.81 55.00 50.50 375,600 54.88 27.44
Date Open High Low Vol Cls adjCls
99-08-19 49.50 54.13 49.38 599,600 51.63 25.81
99-08-18 56.88 56.88 50.00 1,120,200 53.31 26.66
99-08-17 62.50 64.13 56.00 1,451,400 56.63 28.31
99-08-16 55.13 63.13 50.06 2,053,200 59.00 29.50
99-08-13 48.06 54.63 48.00 1,661,600 54.44 27.22
99-08-12 44.56 49.00 40.75 1,445,400 45.50 22.75
99-08-11 39.88 45.56 34.00 1,462,400 42.88 21.44
99-08-10 29.75 38.00 29.75 943,400 37.50 18.75
99-08-09 34.38 35.00 29.25 371,400 29.88 14.94
Date Open High Low Vol Cls adjCls
99-08-06 32.06 37.50 32.00 1,064,600 32.13 16.06
99-08-05 32.13 36.13 27.75 1,604,800 34.63 17.31
99-08-04 38.50 38.75 33.00 1,538,600 34.50 17.25
99-08-03 39.00 43.00 39.00 1,086,600 41.13 20.56
99-08-02 47.63 50.00 43.13 296,400 44.50 22.25
99-07-30 53.50 53.50 43.81 698,400 50.00 25.00
99-07-29 56.00 56.00 50.25 569,800 50.75 25.38
99-07-28 53.19 58.25 53.00 446,000 57.63 28.81
99-07-27 53.75 56.00 51.25 477,400 54.00 27.00
Date Open High Low Vol Cls adjCls
99-07-26 58.06 58.44 50.25 683,200 51.50 25.75
99-07-23 60.81 61.25 57.50 419,600 58.88 29.44
99-07-22 62.00 63.13 56.00 918,800 60.81 30.41
99-07-21 65.63 71.50 55.50 1,656,400 58.69 29.34
99-07-20 67.25 68.00 61.69 900,400 62.81 31.41
99-07-19 72.00 72.75 65.50 1,256,000 69.00 34.50
99-07-16 71.19 85.00 66.06 3,667,000 69.13 34.56
99-07-15 57.00 74.00 55.63 2,381,000 71.25 35.63
99-07-14 52.50 55.25 52.38 339,200 53.44 26.72
Date Open High Low Vol Cls adjCls
99-07-13 54.50 54.63 47.50 697,800 50.69 25.34
99-07-12 55.00 56.50 53.00 1,173,600 54.94 27.47
99-07-09 44.81 51.88 44.00 1,105,600 50.75 25.38
99-07-08 41.25 44.00 40.50 672,000 43.94 21.97
99-07-07 42.00 43.00 37.50 587,400 39.50 19.75
99-07-06 36.75 42.63 36.13 736,800 41.56 20.78
99-07-02 37.88 39.88 34.00 1,060,600 37.00 18.50
99-07-01 43.75 46.00 38.00 1,578,400 38.50 19.25
99-06-30 33.94 45.13 32.00 2,313,600 41.00 20.50
Date Open High Low Vol Cls adjCls
99-06-29 28.06 36.50 25.75 2,018,200 31.50 15.75
99-06-28 24.50 29.00 23.00 1,403,200 27.88 13.94
99-06-25 18.00 23.38 17.69 1,423,000 22.63 11.31
99-06-24 18.44 18.63 17.13 198,200 18.00 9.00
99-06-23 19.50 19.63 18.25 337,800 18.63 9.31
99-06-22 20.50 20.50 19.25 207,600 19.75 9.88
99-06-21 19.88 21.75 19.00 410,400 19.50 9.75
99-06-18 20.50 22.13 18.56 428,600 18.63 9.31
99-06-17 16.88 20.81 16.75 814,000 20.06 10.03
Date Open High Low Vol Cls adjCls
99-06-16 15.75 17.88 15.63 135,400 16.69 8.34
99-06-15 14.88 16.13 14.88 384,400 15.50 7.75
99-06-14 15.94 16.00 14.50 503,600 15.25 7.63
99-06-11 17.25 17.38 15.88 446,200 16.00 8.00
99-06-10 19.38 19.69 17.00 545,600 17.19 8.59
99-06-09 20.00 21.19 18.63 1,332,600 19.38 9.69
99-06-08 15.63 20.38 15.50 1,477,200 19.69 9.84
99-06-07 15.81 16.63 14.63 1,234,600 15.50 7.75
99-06-04 10.25 15.84 10.13 7,386,600 14.88 7.44