HCP, Inc. (HCP)

39.34
+0.32 (+0.84%)
Exchange
NYQ
Day Range
38.25 - 38.72
52 Week Range
36.20 - 49.61
Open
38.41
Avg. Vol
3,109,320
Market Cap
17.84B
Short ratio
4.20
PE ratio
42.18
PEG Ratio
3.53
Earnings Share
0.92

HCP, Inc. (HCP) Historicals

Date Open High Low Vol Cls adjCls
15-07-28 38.41 38.72 38.25 3,905,300 38.64 38.64
15-07-27 38.12 38.59 38.12 2,870,200 38.32 38.32
15-07-24 37.56 38.26 37.56 2,427,200 38.02 38.02
15-07-23 37.95 37.95 37.47 2,470,900 37.73 37.73
15-07-22 37.54 38.02 37.54 2,634,300 37.96 37.96
15-07-21 37.67 37.84 37.51 2,412,100 37.54 37.54
15-07-20 37.46 37.76 37.27 1,861,200 37.73 37.73
15-07-17 37.73 37.83 37.36 1,948,000 37.50 37.50
15-07-16 37.64 37.89 37.56 2,452,400 37.80 37.80
Date Open High Low Vol Cls adjCls
15-07-15 37.74 37.97 37.34 4,568,200 37.45 37.45
15-07-14 37.92 38.00 37.68 1,688,200 37.81 37.81
15-07-13 38.14 38.25 37.63 2,280,900 37.94 37.94
15-07-10 37.88 38.18 37.56 2,215,500 37.79 37.79
15-07-09 38.14 38.22 37.62 2,134,300 37.64 37.64
15-07-08 37.65 38.13 37.65 2,704,000 37.87 37.87
15-07-07 37.31 38.08 37.31 3,071,900 37.95 37.95
15-07-06 36.75 37.21 36.75 2,880,600 37.14 37.14
15-07-02 37.20 37.50 36.83 2,437,700 36.98 36.98
Date Open High Low Vol Cls adjCls
15-07-01 36.62 36.99 36.34 2,884,300 36.92 36.92
15-06-30 36.90 37.02 36.37 4,122,100 36.47 36.47
15-06-29 36.86 37.34 36.72 3,690,300 36.74 36.74
15-06-26 36.37 36.98 36.20 2,592,400 36.89 36.89
15-06-25 36.85 36.94 36.32 3,695,200 36.34 36.34
15-06-24 37.30 37.43 36.83 3,767,500 36.83 36.83
15-06-23 37.64 37.86 37.22 2,262,300 37.30 37.30
15-06-22 37.85 38.07 37.54 2,707,800 37.57 37.57
15-06-19 38.78 38.78 37.48 5,427,300 37.73 37.73
Date Open High Low Vol Cls adjCls
15-06-18 38.20 38.62 38.04 4,626,100 38.43 38.43
15-06-17 37.75 38.19 37.50 5,475,400 38.14 38.14
15-06-16 37.59 37.85 37.47 3,246,500 37.77 37.77
15-06-15 38.06 38.25 37.54 2,798,500 37.55 37.55
15-06-12 38.04 38.38 38.02 2,811,100 38.06 38.06
15-06-11 37.99 38.15 37.86 2,958,200 38.05 38.05
15-06-10 37.25 37.99 37.15 3,847,000 37.80 37.80
15-06-09 37.26 37.50 36.87 2,737,900 37.19 37.19
15-06-08 37.33 37.59 37.08 3,105,700 37.26 37.26
Date Open High Low Vol Cls adjCls
15-06-05 37.77 37.93 37.18 4,316,000 37.36 37.36
15-06-04 38.25 38.44 37.91 2,681,600 38.29 38.29
15-06-03 38.69 38.87 38.10 2,774,000 38.24 38.24
15-06-02 39.00 39.05 38.60 1,964,400 38.91 38.91
15-06-01 38.90 39.32 38.72 2,517,100 39.11 39.11
15-05-29 39.15 39.29 38.65 4,218,900 38.72 38.72
15-05-28 39.34 39.47 38.90 1,511,800 39.12 39.12
15-05-27 39.20 39.53 39.00 1,818,900 39.45 39.45
15-05-26 39.59 39.59 38.80 3,178,900 39.12 39.12
Date Open High Low Vol Cls adjCls
15-05-22 39.48 39.70 39.07 2,026,300 39.54 39.54
15-05-21 39.87 40.01 39.37 2,358,000 39.55 39.55
15-05-20 40.07 40.16 39.72 1,618,900 39.78 39.78
15-05-19 39.59 40.21 39.56 2,426,600 39.83 39.83
15-05-18 39.54 39.88 39.39 2,093,500 39.82 39.82
15-05-15 39.46 40.18 39.41 5,115,900 39.80 39.80
15-05-14 38.93 39.32 38.87 2,652,800 39.26 39.26
15-05-13 39.51 39.86 38.57 4,687,200 38.60 38.60
15-05-12 38.83 39.40 38.53 3,006,900 39.25 39.25
Date Open High Low Vol Cls adjCls
15-05-11 39.01 39.79 38.99 3,238,100 39.17 39.17
15-05-08 39.80 40.65 39.69 3,513,600 39.82 39.82
15-05-07 38.75 39.50 38.75 3,662,700 39.24 39.24
15-05-06 39.55 39.55 38.79 3,882,200 39.20 38.64
15-05-05 40.76 40.95 39.44 3,483,100 39.55 38.98
15-05-04 40.81 40.95 40.50 3,012,800 40.75 40.16
15-05-01 40.26 40.93 40.20 3,401,100 40.60 40.01
15-04-30 40.96 41.23 39.94 6,386,900 40.29 39.71
15-04-29 41.88 42.12 41.07 3,129,400 41.28 40.69
Date Open High Low Vol Cls adjCls
15-04-28 42.26 42.44 42.01 1,897,900 42.37 41.76
15-04-27 42.42 42.78 42.29 2,687,400 42.41 41.80
15-04-24 42.61 42.75 42.33 1,653,700 42.45 41.84
15-04-23 42.19 42.71 42.07 2,525,000 42.57 41.96
15-04-22 42.78 42.85 42.03 4,273,500 42.19 41.58
15-04-21 43.22 43.47 42.61 2,819,800 42.85 42.23
15-04-20 43.23 43.54 43.01 2,898,300 43.33 42.71
15-04-17 43.00 43.56 42.90 3,512,400 43.22 42.60
15-04-16 42.77 43.30 42.60 3,226,700 43.06 42.44
Date Open High Low Vol Cls adjCls
15-04-15 42.70 43.41 42.60 5,494,300 43.01 42.39
15-04-14 42.77 42.94 42.58 1,671,900 42.70 42.08
15-04-13 42.66 42.73 42.38 1,985,400 42.38 41.77
15-04-10 43.12 43.34 42.45 2,433,700 42.64 42.03
15-04-09 43.74 43.86 42.65 2,851,900 42.82 42.20
15-04-08 44.02 44.17 43.76 2,658,000 43.92 43.29
15-04-07 44.62 44.68 44.04 3,713,900 44.23 43.59
15-04-06 44.41 44.79 44.10 3,682,400 44.59 43.95
15-04-02 43.57 44.29 43.46 3,635,700 43.99 43.36
Date Open High Low Vol Cls adjCls
15-04-01 43.15 43.75 42.79 4,154,500 43.60 42.97
15-03-31 43.90 44.25 43.16 4,580,900 43.21 42.59
15-03-30 42.57 43.82 42.34 5,549,000 43.81 43.18
15-03-27 41.93 42.32 41.82 3,216,600 42.15 41.54
15-03-26 41.71 42.12 41.62 4,148,700 41.85 41.25
15-03-25 42.42 42.72 41.64 3,231,200 41.81 41.21
15-03-24 42.37 42.63 42.05 3,760,100 42.46 41.85
15-03-23 42.50 42.97 42.38 2,633,000 42.42 41.81
15-03-20 41.17 42.50 41.04 4,874,700 42.44 41.83
Date Open High Low Vol Cls adjCls
15-03-19 41.51 41.97 41.24 2,740,800 41.24 40.65
15-03-18 40.78 41.78 40.50 4,176,900 41.66 41.06
15-03-17 40.56 41.05 40.28 2,991,600 40.75 40.16
15-03-16 40.35 40.97 40.35 3,847,600 40.56 39.98
15-03-13 40.33 40.46 40.07 3,242,200 40.19 39.61
15-03-12 40.25 40.57 40.13 14,000,700 40.33 39.75
15-03-11 40.63 40.69 39.88 5,168,400 39.98 39.40
15-03-10 40.84 40.97 40.50 2,200,200 40.63 40.04
15-03-09 40.54 40.85 40.41 2,320,500 40.64 40.05
Date Open High Low Vol Cls adjCls
15-03-06 41.31 41.31 40.18 4,254,600 40.34 39.76
15-03-05 41.97 42.75 41.91 3,103,600 41.94 41.34
15-03-04 42.20 42.40 41.67 1,975,400 41.78 41.18
15-03-03 42.07 42.34 41.78 2,217,700 42.22 41.61
15-03-02 42.40 42.84 42.10 2,861,600 42.18 41.57
15-02-27 41.89 42.39 41.56 2,561,200 42.36 41.75
15-02-26 42.32 42.32 41.65 3,062,600 41.78 41.18
15-02-25 42.67 42.73 41.87 3,373,400 42.30 41.69
15-02-24 43.27 43.36 42.05 5,306,800 42.16 41.55
Date Open High Low Vol Cls adjCls
15-02-23 43.39 43.74 43.25 3,528,600 43.73 43.10
15-02-20 43.06 43.55 42.95 4,602,600 43.46 42.83
15-02-19 43.49 43.55 42.86 2,799,200 42.96 42.34
15-02-18 43.06 43.55 42.58 2,825,300 43.55 42.92
15-02-17 43.04 43.59 42.74 3,404,700 42.98 42.36
15-02-13 42.71 42.90 42.29 3,287,800 42.87 42.25
15-02-12 42.66 42.95 42.42 3,221,500 42.67 42.05
15-02-11 42.88 43.28 42.30 3,866,900 42.59 41.98
15-02-10 43.01 43.10 41.55 8,771,700 42.68 42.06
Date Open High Low Vol Cls adjCls
15-02-09 43.82 44.14 43.61 2,865,800 43.64 43.01
15-02-06 45.29 45.29 43.62 4,581,100 43.82 43.19
15-02-05 44.96 45.23 44.50 3,701,100 45.20 44.55
15-02-04 46.52 46.54 45.30 5,656,200 45.36 44.15
15-02-03 47.15 47.30 46.28 3,170,000 46.81 45.56
15-02-02 47.26 47.28 46.15 3,156,900 47.18 45.92
15-01-30 48.18 48.29 47.22 6,476,800 47.29 46.03
15-01-29 47.97 48.22 47.65 2,855,800 47.95 46.67
15-01-28 48.12 48.61 47.85 3,041,800 47.88 46.60
Date Open High Low Vol Cls adjCls
15-01-27 47.92 48.25 47.86 2,004,700 47.96 46.68
15-01-26 47.91 48.15 47.56 2,689,000 48.09 46.81
15-01-23 48.21 48.44 47.88 3,548,100 48.15 46.86
15-01-22 47.75 48.12 47.34 4,044,300 48.03 46.75
15-01-21 48.05 48.05 47.11 4,241,400 47.48 46.21
15-01-20 49.56 49.61 47.96 4,406,200 48.17 46.88
15-01-16 48.20 48.53 47.81 3,457,400 48.21 46.92
15-01-15 47.74 48.39 47.39 3,791,900 48.16 46.87
15-01-14 46.95 47.80 46.77 3,607,300 47.74 46.47
Date Open High Low Vol Cls adjCls
15-01-13 47.44 47.74 47.04 2,970,600 47.21 45.95
15-01-12 46.75 47.43 46.65 2,659,100 47.30 46.04
15-01-09 46.56 46.92 45.94 3,443,200 46.56 45.32
15-01-08 47.33 47.67 46.26 5,943,300 46.51 45.27
15-01-07 46.40 47.32 46.10 3,902,200 47.14 45.88
15-01-06 45.53 46.43 45.50 5,033,400 46.16 44.93
15-01-05 44.58 45.43 44.57 3,947,000 45.30 44.09
15-01-02 44.28 45.10 44.16 2,204,400 44.85 43.65
14-12-31 44.90 45.18 43.96 2,157,000 44.03 42.85
Date Open High Low Vol Cls adjCls
14-12-30 44.60 44.92 44.35 1,535,500 44.69 43.50
14-12-29 44.29 44.74 44.29 2,137,000 44.58 43.39
14-12-26 44.11 44.40 44.01 1,531,300 44.27 43.09
14-12-24 44.45 44.65 43.85 1,697,100 44.00 42.83
14-12-23 45.62 45.73 44.32 3,444,400 44.45 43.26
14-12-22 45.16 45.70 44.99 3,840,800 45.58 44.36
14-12-19 45.08 45.37 44.83 5,279,300 45.09 43.89
14-12-18 45.38 45.38 44.59 3,941,500 44.90 43.70
14-12-17 44.62 45.34 44.46 3,554,900 45.19 43.98
Date Open High Low Vol Cls adjCls
14-12-16 44.79 45.03 44.45 2,396,100 44.52 43.33
14-12-15 45.38 45.55 44.66 2,853,000 44.69 43.50
14-12-12 45.21 46.07 45.21 2,923,100 45.35 44.14
14-12-11 45.42 45.60 45.16 2,279,500 45.30 44.09
14-12-10 45.00 45.41 44.79 2,806,900 45.26 44.05
14-12-09 44.55 45.22 44.48 2,147,600 45.03 43.83
14-12-08 44.38 45.00 44.30 3,394,400 44.83 43.63
14-12-05 45.25 45.25 44.01 3,430,100 44.30 43.12
14-12-04 45.46 45.69 45.20 2,507,500 45.57 44.35
Date Open High Low Vol Cls adjCls
14-12-03 45.52 45.57 45.13 2,549,800 45.46 44.25
14-12-02 45.25 45.50 44.78 3,319,000 45.43 44.22
14-12-01 44.76 45.55 44.67 3,383,300 45.42 44.21
14-11-28 44.59 45.19 44.46 1,292,100 44.80 43.60
14-11-26 43.92 44.55 43.87 2,285,500 44.47 43.28
14-11-25 43.88 43.94 43.46 3,299,000 43.77 42.60
14-11-24 43.76 44.00 43.68 1,509,400 43.73 42.56
14-11-21 43.37 43.85 43.30 2,327,500 43.85 42.68
14-11-20 43.24 43.31 42.86 2,936,900 43.18 42.03
Date Open High Low Vol Cls adjCls
14-11-19 44.19 44.19 43.17 3,425,500 43.22 42.07
14-11-18 44.21 44.32 43.96 2,269,800 44.04 42.86
14-11-17 43.64 44.19 43.62 2,115,400 44.17 42.99
14-11-14 43.83 43.84 43.38 2,183,100 43.58 42.42
14-11-13 43.86 43.98 43.43 2,534,300 43.92 42.75
14-11-12 43.31 43.49 42.92 1,839,700 43.30 42.14
14-11-11 43.52 43.52 42.95 1,261,100 43.37 42.21
14-11-10 43.08 43.53 43.06 2,006,600 43.47 42.31
14-11-07 43.23 43.39 42.91 2,002,300 43.19 42.04
Date Open High Low Vol Cls adjCls
14-11-06 43.89 44.00 43.04 2,424,400 43.12 41.97
14-11-05 44.55 44.55 44.00 2,361,600 44.49 42.77
14-11-04 44.10 44.59 43.90 2,867,000 44.38 42.67
14-11-03 44.00 44.10 43.59 3,085,000 43.95 42.25
14-10-31 44.02 44.02 43.59 2,780,600 43.97 42.27
14-10-30 42.98 43.59 42.93 1,603,000 43.59 41.91
14-10-29 43.25 43.36 42.78 1,943,300 43.15 41.48
14-10-28 43.25 43.37 42.95 1,711,200 43.37 41.70
14-10-27 42.89 43.35 42.82 2,094,400 43.33 41.66
Date Open High Low Vol Cls adjCls
14-10-24 42.71 42.93 42.56 1,580,800 42.87 41.21
14-10-23 42.77 42.87 42.28 2,915,700 42.81 41.16
14-10-22 42.43 42.96 42.36 2,564,200 42.59 40.95
14-10-21 42.60 42.66 42.22 3,149,300 42.58 40.94
14-10-20 42.53 42.96 42.37 1,732,600 42.91 41.25
14-10-17 42.98 43.00 41.91 3,364,500 42.50 40.86
14-10-16 42.43 42.84 42.17 3,147,400 42.61 40.96
14-10-15 42.72 43.23 42.31 3,706,500 42.73 41.08
14-10-14 42.47 43.12 42.37 3,318,200 42.91 41.25
Date Open High Low Vol Cls adjCls
14-10-13 41.91 42.69 41.81 3,210,600 42.24 40.61
14-10-10 41.37 42.29 41.27 3,208,600 41.91 40.29
14-10-09 40.98 41.59 40.94 2,545,100 41.14 39.55
14-10-08 40.13 40.94 40.13 2,599,400 40.94 39.36
14-10-07 40.07 40.57 40.02 2,186,300 40.17 38.62
14-10-06 40.18 40.35 40.03 1,973,500 40.20 38.65
14-10-03 39.98 40.18 39.66 1,598,900 40.10 38.55
14-10-02 40.00 40.09 39.66 2,078,200 39.90 38.36
14-10-01 39.77 40.19 39.71 3,111,700 40.00 38.46
Date Open High Low Vol Cls adjCls
14-09-30 39.93 40.16 39.69 2,922,200 39.71 38.18
14-09-29 39.92 40.05 39.60 2,432,300 40.00 38.46
14-09-26 39.71 40.20 39.52 2,378,200 40.02 38.47
14-09-25 39.37 39.84 39.34 3,223,800 39.72 38.19
14-09-24 39.50 39.78 39.35 3,201,300 39.47 37.95
14-09-23 39.78 39.85 39.49 2,528,300 39.52 37.99
14-09-22 40.00 40.14 39.71 2,463,500 39.72 38.19
14-09-19 40.07 40.11 39.68 3,913,600 39.99 38.45
14-09-18 40.60 40.62 39.80 2,891,500 39.83 38.29
Date Open High Low Vol Cls adjCls
14-09-17 40.95 41.15 40.42 2,877,900 40.48 38.92
14-09-16 40.48 40.98 40.48 2,930,300 40.75 39.18
14-09-15 40.66 40.90 40.15 4,038,500 40.50 38.94
14-09-12 42.10 42.24 40.41 4,937,800 40.55 38.98
14-09-11 42.33 42.72 42.17 2,336,100 42.45 40.81
14-09-10 43.08 43.08 42.32 2,378,000 42.40 40.76
14-09-09 43.40 43.40 43.06 1,495,800 43.17 41.50
14-09-08 43.73 43.75 43.38 1,776,700 43.40 41.72
14-09-05 43.38 43.86 43.26 2,292,900 43.73 42.04
Date Open High Low Vol Cls adjCls
14-09-04 43.20 43.59 43.05 2,167,600 43.43 41.75
14-09-03 43.28 43.35 43.04 1,694,400 43.31 41.64
14-09-02 43.46 43.46 43.01 1,653,500 43.09 41.43
14-08-29 43.18 43.38 43.07 2,146,200 43.33 41.66
14-08-28 42.69 43.14 42.69 2,365,700 43.10 41.44
14-08-27 42.51 42.83 42.50 1,604,400 42.82 41.17
14-08-26 42.48 42.53 42.25 2,142,200 42.52 40.88
14-08-25 42.43 42.45 42.19 1,847,400 42.31 40.68
14-08-22 42.56 42.66 42.08 1,296,800 42.25 40.62
Date Open High Low Vol Cls adjCls
14-08-21 42.59 42.92 42.52 1,313,000 42.55 40.91
14-08-20 42.34 42.62 42.12 1,248,100 42.53 40.89
14-08-19 42.30 42.67 42.20 1,195,700 42.47 40.83
14-08-18 42.02 42.30 41.99 1,688,800 42.25 40.62
14-08-15 41.96 42.29 41.87 2,002,500 41.89 40.27
14-08-14 41.81 42.11 41.74 1,972,800 42.00 40.38
14-08-13 41.06 41.72 41.03 1,949,300 41.63 40.02
14-08-12 40.83 41.09 40.78 1,395,000 40.97 39.39
14-08-11 40.89 41.11 40.85 1,393,200 40.96 39.38
Date Open High Low Vol Cls adjCls
14-08-08 40.80 41.10 40.55 1,517,200 40.90 39.32
14-08-07 40.78 40.89 40.56 1,965,700 40.71 39.14
14-08-06 41.09 41.34 40.95 2,042,500 41.11 39.00
14-08-05 41.57 41.89 41.07 2,002,400 41.14 39.03
14-08-04 41.80 41.85 41.35 1,748,500 41.73 39.59
14-08-01 41.52 42.02 41.38 2,551,300 41.77 39.62
14-07-31 41.81 42.15 41.53 2,258,200 41.53 39.40
14-07-30 42.46 42.70 41.78 2,596,100 41.93 39.78
14-07-29 42.62 42.72 42.40 1,668,500 42.51 40.33
Date Open High Low Vol Cls adjCls
14-07-28 42.37 42.73 42.32 1,422,100 42.63 40.44
14-07-25 42.41 42.62 42.28 1,805,300 42.32 40.15
14-07-24 42.42 42.47 42.24 1,724,800 42.45 40.27
14-07-23 42.34 42.44 42.18 1,918,700 42.27 40.10
14-07-22 42.38 42.47 42.08 1,941,800 42.17 40.00
14-07-21 42.08 42.24 41.92 1,626,700 42.16 39.99
14-07-18 41.96 42.20 41.80 1,963,500 42.18 40.01
14-07-17 41.81 41.97 41.72 1,832,800 41.85 39.70
14-07-16 41.55 41.89 41.45 1,663,200 41.87 39.72
Date Open High Low Vol Cls adjCls
14-07-15 41.40 41.57 41.31 1,421,600 41.55 39.42
14-07-14 41.21 41.44 41.00 1,478,100 41.44 39.31
14-07-11 41.54 41.54 41.11 1,693,800 41.20 39.08
14-07-10 41.12 41.87 41.12 2,083,900 41.54 39.41
14-07-09 41.31 41.38 40.88 1,249,800 41.33 39.21
14-07-08 41.07 41.50 41.00 2,314,100 41.18 39.07
14-07-07 40.77 41.04 40.73 2,103,100 40.95 38.85
14-07-03 41.21 41.21 40.44 1,754,700 40.79 38.70
14-07-02 41.38 41.46 40.97 1,434,800 41.27 39.15
Date Open High Low Vol Cls adjCls
14-07-01 41.52 41.60 41.16 1,615,200 41.46 39.33
14-06-30 41.32 41.43 40.97 2,397,200 41.38 39.25
14-06-27 41.32 41.62 41.19 2,190,500 41.31 39.19
14-06-26 40.95 41.42 40.77 2,483,800 41.40 39.27
14-06-25 41.22 41.40 40.88 2,129,600 41.01 38.90
14-06-24 41.23 41.40 41.11 1,818,600 41.23 39.11
14-06-23 41.00 41.63 40.99 2,914,600 41.19 39.07
14-06-20 40.59 41.21 40.37 4,416,500 41.18 39.07
14-06-19 40.64 40.98 40.55 5,126,900 40.66 38.57
Date Open High Low Vol Cls adjCls
14-06-18 40.45 40.74 39.97 3,133,600 40.65 38.56
14-06-17 41.00 41.06 40.17 3,332,000 40.45 38.37
14-06-16 41.40 41.55 41.03 1,630,700 41.11 39.00
14-06-13 41.39 41.53 41.01 1,440,900 41.49 39.36
14-06-12 41.35 41.49 40.97 1,881,600 41.44 39.31
14-06-11 41.24 41.50 41.00 2,365,200 41.45 39.32
14-06-10 41.59 41.71 41.24 2,145,300 41.36 39.24
14-06-09 42.42 42.63 41.54 2,612,400 41.72 39.58
14-06-06 42.75 42.77 42.28 1,702,100 42.43 40.25
Date Open High Low Vol Cls adjCls
14-06-05 41.82 42.66 41.82 2,545,500 42.64 40.45
14-06-04 42.04 42.10 41.66 2,390,900 41.83 39.68
14-06-03 42.10 42.24 41.66 3,232,400 42.17 40.00
14-06-02 41.72 42.19 41.62 2,796,900 42.04 39.88
14-05-30 41.64 41.98 41.61 3,542,800 41.75 39.61
14-05-29 41.55 41.74 41.49 1,980,200 41.61 39.47
14-05-28 42.08 42.08 41.26 2,345,200 41.45 39.32
14-05-27 42.31 42.42 41.88 1,681,900 42.11 39.95
14-05-23 41.90 42.18 41.75 1,210,000 42.11 39.95
Date Open High Low Vol Cls adjCls
14-05-22 41.86 41.99 41.64 1,447,800 41.68 39.54
14-05-21 42.41 42.42 41.77 1,293,600 41.85 39.70
14-05-20 42.47 42.74 42.22 1,501,900 42.31 40.14
14-05-19 42.60 42.60 42.07 1,528,400 42.30 40.13
14-05-16 42.13 42.67 41.88 2,276,500 42.67 40.48
14-05-15 42.11 42.29 41.88 2,239,700 42.26 40.09
14-05-14 41.84 42.35 41.68 2,120,000 42.20 40.03
14-05-13 41.99 42.31 41.72 2,266,500 41.83 39.68
14-05-12 42.15 42.25 41.80 2,232,300 41.92 39.77
Date Open High Low Vol Cls adjCls
14-05-09 42.38 42.82 42.01 4,639,000 42.11 39.95
14-05-08 42.04 42.38 41.93 3,369,200 42.38 40.20
14-05-07 42.16 42.69 42.13 2,520,900 42.46 39.76
14-05-06 41.88 42.43 41.71 2,251,600 41.97 39.30
14-05-05 41.94 42.36 41.92 2,071,600 42.20 39.52
14-05-02 41.97 42.23 41.78 2,574,300 42.07 39.40
14-05-01 41.85 42.20 41.49 2,582,900 42.18 39.50
14-04-30 41.69 41.90 41.50 2,203,100 41.86 39.20
14-04-29 41.77 41.90 41.45 4,333,500 41.81 39.15
Date Open High Low Vol Cls adjCls
14-04-28 40.97 41.61 40.95 3,187,500 41.61 38.97
14-04-25 40.95 41.23 40.67 2,206,700 40.76 38.17
14-04-24 40.84 41.21 40.74 2,361,100 40.90 38.30
14-04-23 40.68 40.80 40.33 2,860,200 40.80 38.21
14-04-22 40.82 40.85 40.18 2,462,300 40.64 38.06
14-04-21 40.93 40.99 40.50 2,396,400 40.82 38.23
14-04-17 41.02 41.07 40.07 4,893,200 40.53 37.95
14-04-16 41.41 41.45 40.90 2,312,400 41.08 38.47
14-04-15 40.49 41.33 40.41 3,333,300 41.23 38.61
Date Open High Low Vol Cls adjCls
14-04-14 40.53 40.54 40.11 2,649,800 40.53 37.95
14-04-11 39.89 40.61 39.68 4,062,700 40.22 37.66
14-04-10 40.47 40.79 39.98 3,154,800 40.04 37.50
14-04-09 40.81 40.82 40.20 3,776,600 40.42 37.85
14-04-08 40.11 40.72 40.07 3,114,500 40.69 38.10
14-04-07 39.51 40.38 39.47 3,728,000 40.21 37.66
14-04-04 39.18 39.67 38.96 2,849,200 39.47 36.96
14-04-03 39.09 39.09 38.70 1,798,100 39.01 36.53
14-04-02 38.75 39.03 38.60 2,700,800 39.01 36.53
Date Open High Low Vol Cls adjCls
14-04-01 38.73 38.83 38.49 2,740,300 38.82 36.35
14-03-31 38.29 38.82 37.90 3,661,300 38.79 36.33
14-03-28 37.83 38.24 37.77 2,263,500 38.17 35.74
14-03-27 37.13 37.83 37.01 2,715,300 37.77 35.37
14-03-26 37.70 37.70 37.04 3,015,700 37.12 34.76
14-03-25 36.87 37.26 36.78 2,019,900 37.19 34.83
14-03-24 37.03 37.03 36.66 3,082,500 36.70 34.37
14-03-21 36.35 37.03 36.19 5,864,700 36.87 34.53
14-03-20 36.24 36.53 36.00 3,925,400 36.24 33.94
Date Open High Low Vol Cls adjCls
14-03-19 37.10 37.31 36.21 4,668,000 36.31 34.00
14-03-18 37.03 37.16 36.92 2,670,600 37.06 34.71
14-03-17 37.35 37.50 37.01 2,607,100 37.06 34.71
14-03-14 37.15 37.48 37.10 3,495,500 37.16 34.80
14-03-13 37.70 37.70 37.13 3,719,900 37.14 34.78
14-03-12 37.43 37.81 37.42 4,215,000 37.60 35.21
14-03-11 37.32 37.65 37.30 5,159,800 37.45 35.07
14-03-10 37.64 37.71 37.17 3,007,600 37.19 34.83
14-03-07 38.52 38.56 37.49 3,442,700 37.68 35.29
Date Open High Low Vol Cls adjCls
14-03-06 39.24 39.32 38.46 1,909,900 38.58 36.13
14-03-05 39.36 39.59 38.99 2,099,300 39.25 36.76
14-03-04 39.05 39.43 38.86 3,180,100 39.42 36.92
14-03-03 38.59 38.85 38.35 1,976,800 38.69 36.23
14-02-28 38.33 38.95 38.24 4,064,900 38.77 36.31
14-02-27 38.04 38.37 38.02 2,309,300 38.35 35.91
14-02-26 37.56 38.03 37.41 2,459,800 38.01 35.60
14-02-25 37.85 37.90 37.35 2,900,700 37.44 35.06
14-02-24 37.19 38.08 37.11 2,863,700 37.82 35.42
Date Open High Low Vol Cls adjCls
14-02-21 37.47 37.52 37.01 4,455,500 37.11 34.75
14-02-20 38.18 38.54 37.63 2,277,700 37.84 35.44
14-02-19 37.80 38.74 37.76 3,688,400 38.13 35.71
14-02-18 37.75 37.88 37.23 2,925,700 37.87 35.46
14-02-14 37.80 37.95 37.58 2,404,300 37.69 35.30
14-02-13 37.50 37.99 37.47 2,452,500 37.88 35.47
14-02-12 37.83 38.05 37.38 3,565,300 37.60 35.21
14-02-11 38.05 38.50 37.29 5,551,200 37.80 35.40
14-02-10 38.47 38.92 38.18 2,519,000 38.82 36.35
Date Open High Low Vol Cls adjCls
14-02-07 38.32 38.49 38.02 2,745,800 38.42 35.98
14-02-06 38.04 38.56 38.01 3,197,600 38.14 35.72
14-02-05 38.92 39.13 38.38 2,586,900 38.60 35.64
14-02-04 38.85 39.05 38.52 3,094,400 39.02 36.02
14-02-03 39.25 39.31 38.78 4,537,900 38.83 35.85
14-01-31 38.53 39.34 38.50 3,152,800 39.15 36.14
14-01-30 39.01 39.22 38.85 2,529,800 38.89 35.90
14-01-29 38.88 39.12 38.66 2,347,500 38.83 35.85
14-01-28 38.54 39.15 38.54 2,670,500 39.12 36.12
Date Open High Low Vol Cls adjCls
14-01-27 38.60 38.86 38.41 2,883,500 38.41 35.46
14-01-24 38.52 38.69 38.26 3,082,300 38.60 35.64
14-01-23 38.35 38.56 38.25 3,409,900 38.53 35.57
14-01-22 38.49 38.69 38.26 2,083,800 38.44 35.49
14-01-21 38.30 38.56 38.04 3,296,700 38.39 35.44
14-01-17 38.46 38.52 37.89 3,957,600 38.04 35.12
14-01-16 37.97 38.40 37.97 2,953,300 38.40 35.45
14-01-15 38.00 38.41 37.99 3,399,700 38.04 35.12
14-01-14 38.23 38.29 37.95 3,015,600 37.99 35.07
Date Open High Low Vol Cls adjCls
14-01-13 38.75 38.96 38.02 4,069,000 38.11 35.18
14-01-10 37.79 39.05 37.77 4,337,900 38.87 35.89
14-01-09 37.75 37.82 37.13 3,674,600 37.41 34.54
14-01-08 37.49 37.54 36.95 3,789,500 37.36 34.49
14-01-07 36.81 37.48 36.56 4,243,600 37.44 34.57
14-01-06 36.18 37.35 36.16 4,266,300 36.81 33.98
14-01-03 36.16 36.39 35.95 2,014,300 36.18 33.40
14-01-02 36.33 36.43 36.00 2,100,000 36.21 33.43
13-12-31 36.57 36.63 36.22 2,540,900 36.32 33.53
Date Open High Low Vol Cls adjCls
13-12-30 36.52 36.67 36.40 1,628,300 36.60 33.79
13-12-27 36.45 36.59 36.27 2,242,500 36.50 33.70
13-12-26 36.47 36.67 36.35 1,940,400 36.48 33.68
13-12-24 36.20 36.49 36.14 966,600 36.36 33.57
13-12-23 36.25 36.46 36.13 2,579,100 36.22 33.44
13-12-20 35.83 36.17 35.63 3,694,000 36.08 33.31
13-12-19 36.73 36.73 35.60 2,927,400 35.80 33.05
13-12-18 36.46 36.88 35.75 5,084,800 36.84 34.01
13-12-17 36.02 36.34 35.84 3,180,500 36.32 33.53
Date Open High Low Vol Cls adjCls
13-12-16 35.77 36.89 35.70 3,140,800 36.06 33.29
13-12-13 35.74 36.27 35.66 1,870,700 35.77 33.02
13-12-12 35.84 35.90 35.50 3,393,500 35.66 32.92
13-12-11 36.95 36.95 35.81 3,123,800 35.84 33.09
13-12-10 36.85 37.24 36.78 2,795,500 36.86 34.03
13-12-09 36.56 36.91 36.03 2,193,600 36.87 34.04
13-12-06 36.75 36.83 36.34 2,331,200 36.57 33.76
13-12-05 36.25 36.69 36.09 2,555,400 36.49 33.69
13-12-04 35.71 36.69 35.67 3,310,200 36.49 33.69
Date Open High Low Vol Cls adjCls
13-12-03 36.18 36.39 35.80 2,731,600 36.06 33.29
13-12-02 36.95 36.95 36.21 2,430,600 36.34 33.55
13-11-29 37.40 37.48 36.74 1,482,900 36.77 33.95
13-11-27 37.08 37.45 36.90 1,905,000 37.37 34.50
13-11-26 37.70 37.70 37.06 3,995,300 37.06 34.22
13-11-25 38.36 38.40 37.65 2,972,600 37.70 34.81
13-11-22 39.02 39.03 38.06 3,626,400 38.27 35.33
13-11-21 38.83 39.16 38.60 2,113,600 38.92 35.93
13-11-20 39.66 39.75 38.61 3,797,300 38.83 35.85
Date Open High Low Vol Cls adjCls
13-11-19 39.33 39.41 38.79 3,252,800 38.94 35.95
13-11-18 39.80 40.05 39.67 2,834,400 39.71 36.66
13-11-15 39.52 40.02 39.45 2,504,000 39.81 36.75
13-11-14 39.59 40.10 39.56 2,250,300 39.58 36.54
13-11-13 39.15 39.49 39.11 2,115,800 39.45 36.42
13-11-12 39.47 39.55 39.14 2,233,600 39.29 36.27
13-11-11 39.66 40.07 39.44 1,756,300 39.48 36.45
13-11-08 40.21 40.26 38.67 3,283,000 39.63 36.59
13-11-07 41.08 41.18 40.42 2,438,200 40.45 37.35
Date Open High Low Vol Cls adjCls
13-11-06 40.76 41.33 40.76 1,843,600 40.96 37.82
13-11-05 41.62 41.81 40.67 2,791,200 40.79 37.66
13-11-04 41.83 42.00 41.31 1,855,900 41.88 38.67
13-11-01 41.50 42.00 41.35 2,241,400 41.71 38.51
13-10-31 42.17 42.17 41.22 2,794,100 41.50 38.31
13-10-30 42.22 42.51 41.83 3,383,700 42.31 38.58
13-10-29 43.00 43.28 41.90 2,695,400 42.15 38.43
13-10-28 43.20 43.29 42.39 1,948,900 42.85 39.07
13-10-25 42.52 43.13 42.35 2,206,400 43.05 39.25
Date Open High Low Vol Cls adjCls
13-10-24 42.67 42.70 42.35 1,989,300 42.39 38.65
13-10-23 42.44 42.64 42.18 2,705,000 42.58 38.82
13-10-22 42.51 42.80 42.17 2,155,300 42.52 38.77
13-10-21 42.45 42.54 41.80 2,074,000 42.07 38.36
13-10-18 43.05 43.17 42.32 5,016,600 42.57 38.81
13-10-17 42.04 42.96 41.96 2,649,400 42.84 39.06
13-10-16 41.41 42.24 41.36 2,634,300 42.07 38.36
13-10-15 41.14 41.58 40.93 2,196,000 41.19 37.56
13-10-14 41.28 41.62 40.99 2,653,200 41.45 37.79
Date Open High Low Vol Cls adjCls
13-10-11 40.83 41.55 40.68 2,217,300 41.54 37.88
13-10-10 40.50 40.92 40.36 2,631,700 40.87 37.26
13-10-09 40.16 40.65 40.16 2,999,500 40.21 36.66
13-10-08 39.84 40.62 39.84 4,348,500 40.16 36.62
13-10-07 38.86 40.11 38.76 3,735,000 39.86 36.34
13-10-04 39.69 39.93 38.58 7,791,400 39.05 35.61
13-10-03 41.59 41.63 39.36 8,955,300 39.82 36.31
13-10-02 41.93 41.98 41.18 2,400,400 41.77 38.09
13-10-01 40.90 42.11 40.82 2,545,700 41.91 38.21
Date Open High Low Vol Cls adjCls
13-09-30 41.28 41.83 40.77 2,697,200 40.95 37.34
13-09-27 41.50 41.80 41.17 2,272,600 41.55 37.88
13-09-26 41.67 41.79 41.41 1,610,200 41.79 38.10
13-09-25 41.39 41.80 41.28 2,982,600 41.67 37.99
13-09-24 41.69 41.78 41.35 2,610,100 41.40 37.75
13-09-23 41.93 42.32 41.57 2,244,600 41.64 37.97
13-09-20 43.28 43.35 42.08 3,795,600 42.09 38.38
13-09-19 44.05 44.51 43.36 3,308,100 43.37 39.54
13-09-18 41.82 43.99 41.20 3,471,000 43.95 40.07
Date Open High Low Vol Cls adjCls
13-09-17 42.22 42.56 41.58 1,662,100 41.76 38.08
13-09-16 42.47 43.40 42.04 2,262,500 42.22 38.50
13-09-13 41.22 41.62 41.19 1,446,300 41.43 37.78
13-09-12 41.52 41.90 41.19 2,208,000 41.23 37.59
13-09-11 41.00 41.53 40.95 1,806,100 41.45 37.79
13-09-10 41.85 41.87 40.83 2,342,600 41.00 37.38
13-09-09 41.00 41.66 40.69 2,396,400 41.66 37.99
13-09-06 40.45 41.55 40.16 3,667,200 40.89 37.28
13-09-05 40.43 40.55 39.69 1,690,500 39.71 36.21
Date Open High Low Vol Cls adjCls
13-09-04 40.40 40.65 40.19 2,437,300 40.50 36.93
13-09-03 41.09 41.12 39.97 3,157,900 40.49 36.92
13-08-30 40.86 41.05 40.59 2,420,300 40.73 37.14
13-08-29 41.11 41.11 40.54 1,843,100 40.78 37.18
13-08-28 40.86 41.31 40.64 2,902,000 41.20 37.57
13-08-27 40.29 41.07 40.15 2,283,300 40.92 37.31
13-08-26 41.00 41.07 40.42 1,895,200 40.54 36.96
13-08-23 40.23 41.03 40.13 2,902,800 40.95 37.34
13-08-22 40.53 40.55 39.89 2,220,800 40.29 36.74
Date Open High Low Vol Cls adjCls
13-08-21 39.86 41.27 39.29 4,552,400 40.45 36.88
13-08-20 39.57 40.39 39.52 4,055,900 39.98 36.45
13-08-19 39.25 39.77 38.93 3,610,200 39.40 35.92
13-08-16 40.09 40.09 39.21 5,886,400 39.39 35.92
13-08-15 40.36 40.49 39.84 3,375,100 40.22 36.67
13-08-14 41.10 41.31 40.62 2,288,200 40.70 37.11
13-08-13 42.11 42.11 41.00 2,733,600 41.13 37.50
13-08-12 42.38 42.40 41.91 1,771,600 42.21 38.49
13-08-09 42.00 42.75 41.90 2,158,500 42.38 38.64
Date Open High Low Vol Cls adjCls
13-08-08 42.23 42.32 41.78 1,669,900 42.07 38.36
13-08-07 42.27 42.30 41.81 3,233,400 42.05 38.34
13-08-06 42.81 43.10 42.34 2,986,700 42.34 38.61
13-08-05 42.72 43.11 42.64 2,318,200 42.97 39.18
13-08-02 42.15 43.00 42.10 3,088,500 42.81 39.03
13-08-01 43.73 43.73 42.03 3,753,400 42.08 38.37
13-07-31 44.91 45.10 43.29 4,318,400 43.87 39.52
13-07-30 44.88 46.11 44.55 1,777,200 44.67 40.24
13-07-29 45.30 45.53 44.89 1,611,400 45.07 40.60
Date Open High Low Vol Cls adjCls
13-07-26 45.17 45.34 44.79 1,439,700 45.33 40.84
13-07-25 44.87 45.20 44.67 2,307,200 45.17 40.69
13-07-24 46.24 46.31 44.76 2,759,500 44.96 40.50
13-07-23 46.70 46.78 46.24 1,917,800 46.27 41.68
13-07-22 46.44 46.65 46.31 2,001,600 46.56 41.94
13-07-19 46.91 47.07 46.34 5,116,300 46.49 41.88
13-07-18 47.24 47.45 46.53 2,255,700 46.84 42.20
13-07-17 46.53 47.35 46.49 3,123,600 47.28 42.59
13-07-16 46.66 46.73 46.17 1,762,400 46.31 41.72
Date Open High Low Vol Cls adjCls
13-07-15 46.53 46.65 46.22 1,280,000 46.63 42.01
13-07-12 46.42 46.66 45.99 2,302,100 46.38 41.78
13-07-11 45.62 46.78 45.62 3,502,800 46.55 41.94
13-07-10 44.97 45.18 44.50 1,648,900 45.00 40.54
13-07-09 44.81 45.19 44.62 2,153,100 45.08 40.61
13-07-08 45.00 45.19 44.41 2,285,500 44.56 40.14
13-07-05 45.01 45.24 43.05 2,810,800 44.45 40.04
13-07-03 45.66 45.72 44.48 2,158,900 44.93 40.48
13-07-02 45.03 46.28 44.92 4,383,300 46.00 41.44
Date Open High Low Vol Cls adjCls
13-07-01 45.83 45.88 44.82 2,042,600 44.95 40.49
13-06-28 45.60 45.84 45.15 3,000,000 45.44 40.94
13-06-27 45.41 45.73 45.15 3,064,700 45.68 41.15
13-06-26 44.39 45.24 44.38 4,944,100 45.20 40.72
13-06-25 42.86 44.19 42.60 4,295,300 43.93 39.58
13-06-24 42.54 43.49 41.50 5,331,900 42.39 38.19
13-06-21 42.25 43.69 41.58 6,691,900 43.19 38.91
13-06-20 43.82 43.96 41.54 5,791,500 41.89 37.74
13-06-19 45.85 46.10 44.11 2,806,600 44.16 39.78
Date Open High Low Vol Cls adjCls
13-06-18 45.80 46.26 45.51 2,409,000 45.98 41.42
13-06-17 46.20 46.34 45.49 4,223,300 45.77 41.23
13-06-14 46.00 46.67 45.75 6,512,900 45.95 41.40
13-06-13 45.36 46.14 45.20 4,439,000 45.99 41.43
13-06-12 46.27 46.45 45.28 2,463,100 45.36 40.86
13-06-11 46.27 46.97 45.79 5,005,700 45.88 41.33
13-06-10 47.64 47.72 46.48 2,755,200 46.64 42.02
13-06-07 47.77 48.00 46.84 3,049,600 47.56 42.85
13-06-06 46.32 47.77 46.32 3,209,400 47.74 43.01
Date Open High Low Vol Cls adjCls
13-06-05 46.85 47.24 46.46 2,036,900 46.59 41.97
13-06-04 48.00 48.23 46.99 3,122,500 47.01 42.35
13-06-03 47.32 48.15 46.75 4,386,300 48.03 43.27
13-05-31 47.75 48.41 47.21 6,005,400 47.38 42.68
13-05-30 48.21 48.57 47.72 3,149,700 47.89 43.14
13-05-29 49.22 49.23 47.77 5,054,500 47.87 43.12
13-05-28 51.43 51.49 49.20 3,913,800 49.56 44.65
13-05-24 51.54 51.60 50.44 3,322,100 50.83 45.79
13-05-23 53.83 53.85 51.72 4,194,100 51.88 46.74
Date Open High Low Vol Cls adjCls
13-05-22 55.30 56.06 53.87 3,545,400 54.18 48.81
13-05-21 54.83 55.34 54.79 2,632,500 55.28 49.80
13-05-20 54.39 54.81 54.31 1,496,000 54.71 49.29
13-05-17 54.11 54.50 54.03 2,674,100 54.38 48.99
13-05-16 54.18 54.55 53.83 2,244,300 54.15 48.78
13-05-15 53.54 54.35 53.14 2,464,500 54.35 48.96
13-05-14 52.25 53.49 52.22 2,672,000 53.46 48.16
13-05-13 51.99 52.12 51.79 2,480,700 52.12 46.95
13-05-10 51.93 52.11 51.63 2,888,000 51.96 46.81
Date Open High Low Vol Cls adjCls
13-05-09 52.60 52.67 51.69 3,707,600 51.76 46.63
13-05-08 53.65 53.71 52.42 3,808,100 52.53 47.32
13-05-07 53.66 54.05 53.50 2,372,700 53.94 48.59
13-05-06 53.43 53.66 53.35 2,006,100 53.63 48.31
13-05-03 53.38 53.65 53.20 2,734,900 53.47 48.17
13-05-02 52.75 53.24 52.59 2,602,100 53.06 47.80
13-05-01 53.25 53.66 53.12 1,841,800 53.31 47.55
13-04-30 53.02 53.96 52.90 1,988,900 53.30 47.54
13-04-29 52.90 53.15 52.79 989,600 53.07 47.34
Date Open High Low Vol Cls adjCls
13-04-26 53.01 53.18 52.68 1,443,300 52.77 47.07
13-04-25 53.28 53.30 52.68 2,011,700 52.91 47.20
13-04-24 53.14 53.30 52.79 1,515,800 53.30 47.54
13-04-23 52.91 53.21 52.64 1,943,500 53.05 47.32
13-04-22 52.75 52.82 52.28 1,284,600 52.72 47.03
13-04-19 51.68 52.74 51.56 2,079,300 52.71 47.02
13-04-18 51.90 51.97 51.17 2,991,300 51.55 45.98
13-04-17 52.26 52.26 51.52 1,819,600 51.95 46.34
13-04-16 51.23 52.48 50.83 2,187,700 52.48 46.81
Date Open High Low Vol Cls adjCls
13-04-15 51.75 51.94 51.16 3,091,100 51.20 45.67
13-04-12 51.36 52.02 51.19 2,053,700 52.02 46.40
13-04-11 52.03 52.09 51.30 3,115,200 51.46 45.90
13-04-10 51.68 52.06 51.44 1,893,200 51.93 46.32
13-04-09 51.62 51.88 51.33 1,677,600 51.70 46.12
13-04-08 51.15 51.59 50.95 1,652,900 51.58 46.01
13-04-05 50.32 51.17 50.30 2,078,700 51.15 45.63
13-04-04 50.44 50.96 50.38 2,290,600 50.90 45.40
13-04-03 50.50 50.57 50.01 2,301,000 50.29 44.86
Date Open High Low Vol Cls adjCls
13-04-02 50.53 50.68 50.36 2,528,600 50.47 45.02
13-04-01 49.89 50.26 49.63 2,209,100 50.26 44.83
13-03-28 49.52 49.91 49.34 2,870,500 49.86 44.48
13-03-27 49.11 49.48 49.11 2,530,200 49.41 44.07
13-03-26 49.19 49.54 49.00 4,357,900 49.37 44.04
13-03-25 49.17 49.22 48.85 1,414,000 48.96 43.67
13-03-22 48.54 49.01 48.54 1,437,000 48.91 43.63
13-03-21 48.47 48.77 48.33 2,035,700 48.46 43.23
13-03-20 48.47 48.67 48.41 1,975,000 48.49 43.25
Date Open High Low Vol Cls adjCls
13-03-19 48.32 48.51 48.14 2,090,900 48.24 43.03
13-03-18 48.49 48.71 48.26 3,787,000 48.32 43.10
13-03-15 48.62 48.86 48.50 3,838,500 48.68 43.42
13-03-14 48.77 49.35 48.73 2,332,900 48.90 43.62
13-03-13 49.05 49.14 48.69 1,655,400 48.76 43.49
13-03-12 49.29 49.37 48.75 2,398,500 49.04 43.74
13-03-11 48.95 49.02 48.76 1,782,200 48.89 43.61
13-03-08 49.19 49.20 48.69 1,832,200 48.92 43.64
13-03-07 49.51 49.66 49.04 2,097,900 49.11 43.81
Date Open High Low Vol Cls adjCls
13-03-06 49.70 49.79 49.30 1,317,800 49.46 44.12
13-03-05 49.72 49.74 49.34 1,301,400 49.63 44.27
13-03-04 48.92 49.73 48.89 1,922,100 49.46 44.12
13-03-01 48.82 49.15 48.56 2,482,800 48.90 43.62
13-02-28 48.65 49.18 48.63 4,181,200 48.88 43.60
13-02-27 48.20 48.94 48.07 1,459,700 48.76 43.49
13-02-26 47.82 48.32 47.66 2,244,500 48.26 43.05
13-02-25 48.79 48.84 47.64 1,768,000 47.64 42.50
13-02-22 48.19 48.63 48.19 1,806,700 48.61 43.36
Date Open High Low Vol Cls adjCls
13-02-21 47.99 48.25 47.76 2,371,300 48.15 42.95
13-02-20 48.28 48.63 47.97 2,133,600 47.98 42.80
13-02-19 47.89 48.25 47.71 2,209,300 48.25 43.04
13-02-15 47.27 47.84 47.13 4,643,100 47.80 42.64
13-02-14 47.09 47.30 47.02 1,655,100 47.15 42.06
13-02-13 47.28 47.43 47.12 1,768,500 47.26 42.16
13-02-12 46.97 47.08 46.36 1,910,700 47.08 42.00
13-02-11 46.79 47.03 46.74 1,675,300 46.91 41.84
13-02-08 46.44 46.74 46.44 3,110,700 46.70 41.66
Date Open High Low Vol Cls adjCls
13-02-07 46.61 46.77 46.26 1,685,800 46.47 41.45
13-02-06 46.21 46.55 46.10 2,058,200 46.55 41.52
13-02-05 46.77 46.91 46.40 2,554,400 46.51 41.49
13-02-04 46.40 46.85 46.38 2,771,700 46.70 41.66
13-02-01 46.59 46.87 46.40 2,369,000 46.69 41.65
13-01-31 46.48 46.51 46.15 2,961,700 46.39 41.38
13-01-30 47.19 47.26 46.80 2,084,700 47.02 41.47
13-01-29 46.82 47.35 46.82 1,889,100 47.29 41.71
13-01-28 47.10 47.12 46.67 1,764,300 46.92 41.39
Date Open High Low Vol Cls adjCls
13-01-25 46.67 47.01 46.48 1,882,700 47.00 41.46
13-01-24 46.56 46.59 46.35 1,706,600 46.51 41.02
13-01-23 46.43 46.56 46.25 1,322,200 46.46 40.98
13-01-22 46.35 46.74 46.30 1,702,400 46.60 41.10
13-01-18 46.32 46.50 46.00 2,552,100 46.48 41.00
13-01-17 46.10 46.39 45.97 1,958,400 46.25 40.79
13-01-16 45.95 46.10 45.75 1,361,500 45.97 40.55
13-01-15 45.98 46.21 45.71 1,927,200 46.16 40.72
13-01-14 45.96 46.12 45.93 956,400 46.12 40.68
Date Open High Low Vol Cls adjCls
13-01-11 45.89 46.00 45.61 1,397,700 46.00 40.57
13-01-10 45.74 46.07 45.59 2,570,400 45.95 40.53
13-01-09 45.84 45.84 45.57 1,367,600 45.58 40.20
13-01-08 45.44 45.76 45.41 1,448,200 45.68 40.29
13-01-07 45.60 45.91 45.46 1,184,900 45.50 40.13
13-01-04 45.60 45.82 45.45 1,730,100 45.78 40.38
13-01-03 45.56 45.68 45.22 2,703,800 45.60 40.22
13-01-02 45.75 45.84 45.25 2,392,400 45.54 40.17
12-12-31 44.70 45.18 44.60 2,083,800 45.16 39.83
Date Open High Low Vol Cls adjCls
12-12-28 44.86 45.20 44.74 1,543,000 44.84 39.55
12-12-27 44.92 45.21 44.59 1,563,400 45.14 39.82
12-12-26 45.20 45.26 44.77 1,644,400 44.94 39.64
12-12-24 44.65 45.29 44.58 1,061,500 45.12 39.80
12-12-21 44.99 45.04 44.59 5,184,400 44.78 39.50
12-12-20 44.59 45.04 44.55 2,475,400 45.00 39.69
12-12-19 44.82 44.97 44.51 2,081,700 44.51 39.26
12-12-18 44.23 44.72 44.12 2,972,900 44.71 39.44
12-12-17 44.58 44.58 43.90 3,184,700 44.14 38.93
Date Open High Low Vol Cls adjCls
12-12-14 44.64 44.65 44.09 2,641,800 44.19 38.98
12-12-13 45.18 45.36 44.27 2,358,400 44.49 39.24
12-12-12 45.44 45.44 44.97 1,816,700 45.21 39.88
12-12-11 45.53 45.63 45.27 2,032,500 45.40 40.04
12-12-10 45.34 45.58 45.20 1,635,400 45.37 40.02
12-12-07 45.11 45.40 44.99 1,608,900 45.37 40.02
12-12-06 44.99 45.25 44.89 2,131,000 45.04 39.73
12-12-05 45.00 45.09 44.66 2,265,200 44.82 39.53
12-12-04 45.02 45.13 44.71 3,464,000 45.00 39.69
Date Open High Low Vol Cls adjCls
12-12-03 45.23 45.46 44.83 2,409,800 44.97 39.67
12-11-30 45.11 45.41 44.91 3,452,100 45.05 39.74
12-11-29 45.10 45.12 44.38 3,086,000 44.97 39.67
12-11-28 45.06 45.06 44.56 2,922,700 44.97 39.67
12-11-27 45.47 45.53 44.60 3,757,300 45.10 39.78
12-11-26 45.53 46.15 45.36 2,342,100 45.79 40.39
12-11-23 45.52 45.72 45.33 623,700 45.69 40.30
12-11-21 45.64 45.73 45.11 2,262,600 45.37 40.02
12-11-20 45.40 45.64 45.17 2,794,600 45.63 40.25
Date Open High Low Vol Cls adjCls
12-11-19 44.99 45.37 44.88 2,534,300 45.29 39.95
12-11-16 43.93 44.73 43.84 3,134,700 44.56 39.30
12-11-15 43.91 44.17 43.55 2,134,000 43.78 38.62
12-11-14 44.75 44.82 43.75 3,301,000 43.86 38.69
12-11-13 44.16 44.97 44.11 2,193,100 44.75 39.47
12-11-12 44.22 44.49 43.99 1,223,300 44.36 39.13
12-11-09 43.95 44.42 43.69 1,919,700 44.15 38.94
12-11-08 44.27 44.28 43.95 3,369,600 43.97 38.78
12-11-07 43.65 44.63 43.65 3,745,300 44.33 39.10
Date Open High Low Vol Cls adjCls
12-11-06 43.72 44.09 43.68 2,249,600 43.98 38.79
12-11-05 43.71 43.83 43.35 2,699,600 43.49 38.36
12-11-02 43.76 44.13 43.59 2,806,900 43.89 38.71
12-11-01 44.22 44.22 43.31 3,787,900 43.42 38.30
12-10-31 44.33 44.73 44.07 4,529,000 44.35 38.68
12-10-26 44.28 44.42 43.67 3,236,300 44.02 38.39
12-10-25 45.03 45.23 44.07 2,999,000 44.29 38.63
12-10-24 44.75 45.00 44.59 3,220,500 44.80 39.07
12-10-23 44.55 44.70 44.31 3,371,600 44.59 38.89
Date Open High Low Vol Cls adjCls
12-10-22 45.17 45.17 44.63 3,054,800 44.91 39.17
12-10-19 45.37 45.62 45.08 4,170,200 45.08 39.31
12-10-18 44.83 45.49 44.76 7,132,200 45.43 39.62
12-10-17 44.45 44.86 44.34 16,995,400 44.69 38.97
12-10-16 45.70 45.96 45.46 1,651,100 45.92 40.05
12-10-15 45.18 45.56 44.92 1,529,100 45.52 39.70
12-10-12 45.32 45.58 45.14 1,310,800 45.18 39.40
12-10-11 45.73 45.73 45.20 1,941,400 45.27 39.48
12-10-10 45.30 45.71 45.30 1,852,700 45.50 39.68
Date Open High Low Vol Cls adjCls
12-10-09 45.46 45.66 45.35 1,429,300 45.43 39.62
12-10-08 45.42 45.60 45.15 855,500 45.43 39.62
12-10-05 45.48 45.64 45.10 1,388,100 45.51 39.69
12-10-04 45.45 45.56 45.10 1,793,500 45.26 39.47
12-10-03 45.00 45.59 44.97 1,900,500 45.31 39.51
12-10-02 44.54 44.93 44.50 1,842,200 44.90 39.16
12-10-01 44.69 44.76 43.93 1,961,600 44.35 38.68
12-09-28 44.38 44.71 44.12 2,473,700 44.48 38.79
12-09-27 44.42 44.80 44.37 1,930,500 44.48 38.79
Date Open High Low Vol Cls adjCls
12-09-26 44.31 44.92 44.27 2,188,000 44.33 38.66
12-09-25 45.07 45.16 44.21 2,534,100 44.22 38.56
12-09-24 44.96 45.21 44.81 2,126,200 44.94 39.19
12-09-21 45.22 45.28 44.93 4,773,400 44.93 39.18
12-09-20 44.90 45.28 44.77 2,966,100 45.07 39.31
12-09-19 45.47 45.48 45.13 2,326,600 45.17 39.39
12-09-18 46.16 46.16 45.21 4,947,200 45.30 39.51
12-09-17 46.34 46.81 46.33 2,559,000 46.40 40.47
12-09-14 47.16 47.26 46.32 3,366,800 46.42 40.48
Date Open High Low Vol Cls adjCls
12-09-13 46.68 47.10 46.59 2,829,100 47.00 40.99
12-09-12 46.73 46.90 46.44 2,525,300 46.72 40.74
12-09-11 46.23 46.78 46.20 1,855,400 46.73 40.75
12-09-10 46.60 46.71 46.19 1,798,900 46.28 40.36
12-09-07 47.07 47.15 46.55 1,602,400 46.64 40.67
12-09-06 46.80 47.06 46.48 2,686,900 47.03 41.01
12-09-05 46.41 46.64 46.14 1,883,100 46.42 40.48
12-09-04 45.77 46.34 45.58 1,935,000 46.30 40.38
12-08-31 45.79 45.88 45.39 3,297,900 45.86 39.99
Date Open High Low Vol Cls adjCls
12-08-30 45.07 45.76 44.95 1,861,600 45.63 39.79
12-08-29 45.21 45.21 44.89 1,345,700 45.18 39.40
12-08-28 44.96 45.30 44.68 1,042,000 45.25 39.46
12-08-27 44.88 45.09 44.75 959,500 45.00 39.24
12-08-24 44.35 44.92 44.26 936,400 44.83 39.10
12-08-23 45.13 45.17 44.37 2,638,700 44.40 38.72
12-08-22 44.99 45.32 44.61 2,365,600 45.31 39.51
12-08-21 45.32 45.48 45.11 1,631,700 45.28 39.49
12-08-20 44.97 45.27 44.89 1,912,500 45.20 39.42
Date Open High Low Vol Cls adjCls
12-08-17 45.44 45.44 44.86 2,330,200 44.99 39.24
12-08-16 45.44 45.47 45.06 2,066,500 45.29 39.50
12-08-15 45.34 45.63 45.27 1,276,800 45.30 39.51
12-08-14 45.56 45.72 45.33 1,449,600 45.40 39.59
12-08-13 45.50 45.68 45.32 1,436,500 45.41 39.60
12-08-10 45.56 45.77 45.37 1,457,900 45.45 39.64
12-08-09 45.56 45.93 45.47 1,963,000 45.57 39.74
12-08-08 45.54 45.66 45.17 2,845,900 45.50 39.68
12-08-07 46.37 46.37 45.29 2,483,900 45.55 39.72
Date Open High Low Vol Cls adjCls
12-08-06 46.56 46.90 46.24 1,391,300 46.28 40.36
12-08-03 46.62 46.99 46.07 2,285,400 46.43 40.49
12-08-02 46.36 46.43 45.95 2,465,300 46.30 40.38
12-08-01 47.29 47.64 46.83 2,499,000 46.94 40.50
12-07-31 47.15 47.49 46.99 1,944,600 47.21 40.73
12-07-30 47.13 47.51 46.96 1,855,400 47.14 40.67
12-07-27 46.89 47.26 46.50 1,878,100 47.17 40.70
12-07-26 46.68 47.75 46.00 2,214,200 46.44 40.07
12-07-25 45.90 46.33 45.64 2,204,900 46.07 39.75
Date Open High Low Vol Cls adjCls
12-07-24 45.49 45.81 45.26 2,162,000 45.78 39.50
12-07-23 44.67 45.68 44.67 1,908,100 45.50 39.26
12-07-20 45.38 45.53 45.12 5,114,900 45.19 38.99
12-07-19 46.06 46.10 45.23 1,798,100 45.63 39.37
12-07-18 45.82 46.12 45.75 2,236,300 46.05 39.73
12-07-17 45.61 46.23 45.22 2,724,200 46.04 39.72
12-07-16 45.22 45.76 45.22 1,885,100 45.42 39.19
12-07-13 44.71 45.51 44.68 2,778,800 45.40 39.17
12-07-12 43.96 45.00 43.80 2,927,900 44.75 38.61
Date Open High Low Vol Cls adjCls
12-07-11 43.93 44.37 43.61 1,879,400 44.26 38.19
12-07-10 44.73 44.91 43.59 2,050,600 43.83 37.82
12-07-09 44.50 44.59 44.18 1,412,700 44.57 38.46
12-07-06 43.70 44.45 43.61 1,515,400 44.41 38.32
12-07-05 44.55 44.70 43.94 2,063,600 44.09 38.04
12-07-03 44.72 44.79 44.45 1,012,100 44.65 38.52
12-07-02 44.61 44.70 43.89 2,919,300 44.55 38.44
12-06-29 43.99 44.15 43.69 2,716,400 44.15 38.09
12-06-28 42.73 43.37 42.34 2,103,000 43.30 37.36
Date Open High Low Vol Cls adjCls
12-06-27 43.03 43.03 42.60 1,908,200 42.85 36.97
12-06-26 42.67 42.92 42.36 1,858,700 42.63 36.78
12-06-25 42.13 42.72 42.00 2,257,000 42.56 36.72
12-06-22 42.76 42.82 42.23 3,022,100 42.45 36.63
12-06-21 42.92 43.06 42.35 2,739,700 42.43 36.61
12-06-20 42.69 43.02 42.56 3,904,700 42.76 36.89
12-06-19 42.09 42.61 42.08 6,819,600 42.59 36.75
12-06-18 42.83 43.88 42.80 2,692,300 43.62 37.64
12-06-15 42.83 43.02 42.57 4,967,700 42.88 37.00
Date Open High Low Vol Cls adjCls
12-06-14 41.45 42.72 41.27 3,733,700 42.55 36.71
12-06-13 41.15 41.75 40.92 2,115,500 41.33 35.66
12-06-12 40.95 41.24 40.62 2,065,300 41.22 35.57
12-06-11 41.97 42.05 40.81 2,711,800 40.86 35.25
12-06-08 40.68 41.71 40.68 1,905,600 41.71 35.99
12-06-07 41.41 41.46 40.63 3,985,300 40.74 35.15
12-06-06 40.33 41.04 40.09 2,836,700 41.04 35.41
12-06-05 39.25 40.20 39.13 2,021,800 40.08 34.58
12-06-04 39.65 39.72 39.07 2,020,500 39.32 33.93
Date Open High Low Vol Cls adjCls
12-06-01 40.01 40.26 39.55 2,609,100 39.61 34.18
12-05-31 40.58 41.18 40.25 3,383,900 40.84 35.24
12-05-30 41.15 41.30 40.55 1,955,000 40.57 35.00
12-05-29 41.20 41.46 40.94 1,497,000 41.44 35.75
12-05-25 41.27 41.50 40.86 1,211,100 40.98 35.36
12-05-24 41.04 41.33 40.73 1,714,000 41.30 35.63
12-05-23 40.58 40.93 40.15 2,165,600 40.87 35.26
12-05-22 40.83 41.06 40.59 2,882,200 40.82 35.22
12-05-21 40.10 40.74 40.04 2,235,400 40.67 35.09
Date Open High Low Vol Cls adjCls
12-05-18 40.56 40.97 39.85 2,518,500 40.00 34.51
12-05-17 40.98 41.10 40.34 3,176,800 40.35 34.81
12-05-16 41.21 41.35 40.83 2,595,600 40.87 35.26
12-05-15 41.17 41.43 41.05 2,740,800 41.16 35.51
12-05-14 41.03 41.64 40.85 2,989,300 41.26 35.60
12-05-11 41.14 41.51 40.97 2,239,000 41.44 35.75
12-05-10 41.39 41.45 40.97 2,421,700 41.36 35.69
12-05-09 40.53 41.38 40.47 2,276,900 41.04 35.41
12-05-08 40.89 41.07 40.61 1,714,500 40.91 35.30
Date Open High Low Vol Cls adjCls
12-05-07 40.64 41.35 40.62 1,614,300 41.14 35.50
12-05-04 40.60 40.78 40.42 2,068,300 40.71 35.13
12-05-03 40.97 41.14 40.77 1,923,000 40.77 35.18
12-05-02 41.36 41.62 41.16 1,981,300 41.47 35.35
12-05-01 41.26 41.90 41.09 2,227,400 41.50 35.37
12-04-30 41.32 41.49 41.00 2,469,800 41.45 35.33
12-04-27 41.64 41.66 41.16 1,988,100 41.33 35.23
12-04-26 40.71 41.37 40.61 2,892,000 41.36 35.26
12-04-25 40.36 40.76 40.27 2,780,100 40.75 34.74
Date Open High Low Vol Cls adjCls
12-04-24 39.57 40.10 39.57 2,639,200 40.04 34.13
12-04-23 39.31 39.54 39.23 2,345,600 39.48 33.65
12-04-20 39.18 39.75 39.16 1,762,900 39.60 33.76
12-04-19 39.37 39.41 38.87 1,633,000 39.07 33.30
12-04-18 39.35 39.58 39.24 1,631,700 39.26 33.47
12-04-17 39.57 39.68 39.13 1,774,200 39.58 33.74
12-04-16 39.13 39.58 39.10 1,903,900 39.33 33.53
12-04-13 39.08 39.22 38.71 1,984,200 38.93 33.18
12-04-12 38.52 39.08 38.33 2,246,300 39.08 33.31
Date Open High Low Vol Cls adjCls
12-04-11 38.21 38.53 38.03 2,836,900 38.50 32.82
12-04-10 38.29 38.47 37.81 3,634,700 37.87 32.28
12-04-09 38.17 38.52 38.12 2,424,900 38.34 32.68
12-04-05 38.66 38.87 38.42 1,882,800 38.62 32.92
12-04-04 39.00 39.09 38.72 2,288,700 38.83 33.10
12-04-03 39.65 39.89 39.21 2,037,400 39.29 33.49
12-04-02 39.45 39.82 39.37 2,432,500 39.79 33.92
12-03-30 39.75 39.82 39.37 2,947,700 39.46 33.64
12-03-29 39.52 39.65 39.27 2,028,700 39.56 33.72
Date Open High Low Vol Cls adjCls
12-03-28 39.80 39.91 39.35 2,521,900 39.82 33.94
12-03-27 39.85 40.09 39.69 2,938,000 39.90 34.01
12-03-26 39.93 39.96 39.43 2,178,200 39.69 33.83
12-03-23 39.61 39.73 39.26 2,549,600 39.53 33.70
12-03-22 39.80 39.94 39.48 5,110,900 39.50 33.67
12-03-21 40.49 40.65 40.27 1,720,000 40.44 34.47
12-03-20 40.53 40.79 40.35 1,773,700 40.49 34.51
12-03-19 40.31 40.88 40.13 3,030,900 40.66 34.66
12-03-16 40.34 40.65 40.21 3,711,700 40.21 34.28
Date Open High Low Vol Cls adjCls
12-03-15 40.57 40.76 40.12 2,580,100 40.32 34.37
12-03-14 40.77 41.08 40.47 2,171,500 40.58 34.59
12-03-13 40.11 40.92 40.04 2,878,500 40.83 34.80
12-03-12 39.13 40.01 39.07 3,202,500 39.88 33.99
12-03-09 39.05 39.27 38.94 4,460,400 39.03 33.27
12-03-08 39.69 39.69 38.92 2,176,900 39.05 33.29
12-03-07 39.25 39.51 38.84 3,186,100 39.43 33.61
12-03-06 39.19 39.65 39.07 2,092,000 39.16 33.38
12-03-05 39.49 39.70 39.30 1,468,600 39.59 33.75
Date Open High Low Vol Cls adjCls
12-03-02 39.78 39.99 39.41 1,701,700 39.63 33.78
12-03-01 39.44 39.84 39.34 2,198,800 39.78 33.91
12-02-29 39.50 39.88 39.35 2,759,300 39.50 33.67
12-02-28 39.60 40.00 39.37 3,007,400 39.47 33.64
12-02-27 38.93 39.53 38.72 2,534,500 39.48 33.65
12-02-24 39.61 39.67 38.77 4,027,600 39.08 33.31
12-02-23 39.03 39.62 38.93 3,450,000 39.62 33.77
12-02-22 39.15 39.27 38.75 4,851,700 38.99 33.24
12-02-21 40.35 40.35 39.21 4,297,400 39.31 33.51
Date Open High Low Vol Cls adjCls
12-02-17 40.27 40.45 39.86 2,316,900 40.38 34.42
12-02-16 40.00 40.63 39.97 3,187,800 40.07 34.16
12-02-15 40.27 40.55 39.89 3,733,200 40.13 34.21
12-02-14 41.00 41.65 40.80 3,312,800 40.99 34.94
12-02-13 41.73 41.90 41.55 1,916,800 41.70 35.55
12-02-10 41.49 41.86 41.16 2,863,400 41.38 35.27
12-02-09 42.51 42.75 41.79 2,250,900 41.90 35.72
12-02-08 42.30 42.50 42.08 2,594,200 42.50 36.23
12-02-07 41.99 42.44 41.82 3,267,200 42.38 36.13
Date Open High Low Vol Cls adjCls
12-02-06 41.57 41.97 41.49 2,509,300 41.67 35.52
12-02-03 41.59 41.78 41.41 3,020,400 41.74 35.58
12-02-02 41.70 41.88 41.12 2,399,400 41.22 35.14
12-02-01 42.19 42.48 41.74 3,081,300 42.08 35.44
12-01-31 41.87 42.07 41.60 3,576,500 42.03 35.40
12-01-30 41.10 41.66 41.08 2,589,500 41.64 35.07
12-01-27 41.83 42.06 41.59 2,620,900 41.92 35.31
12-01-26 41.43 42.12 41.43 3,739,800 42.03 35.40
12-01-25 40.43 41.50 40.43 5,493,800 41.35 34.83
Date Open High Low Vol Cls adjCls
12-01-24 40.99 41.42 40.86 3,973,600 40.99 34.53
12-01-23 40.92 41.27 40.92 2,751,000 41.20 34.70
12-01-20 41.36 41.53 40.62 4,836,000 40.85 34.41
12-01-19 41.74 41.81 41.37 2,376,800 41.38 34.85
12-01-18 41.03 41.65 40.99 2,302,900 41.64 35.07
12-01-17 41.43 41.77 41.33 2,554,500 41.56 35.01
12-01-13 40.51 41.12 40.40 2,532,800 41.11 34.63
12-01-12 40.93 40.94 40.29 2,346,400 40.81 34.37
12-01-11 40.93 41.10 40.65 2,460,100 41.09 34.61
Date Open High Low Vol Cls adjCls
12-01-10 40.79 41.18 40.67 2,566,400 41.10 34.62
12-01-09 40.49 40.51 40.12 1,681,400 40.40 34.03
12-01-06 40.47 40.76 40.22 2,267,100 40.34 33.98
12-01-05 40.25 40.66 40.18 3,789,200 40.45 34.07
12-01-04 41.56 41.60 40.36 4,128,100 40.36 33.99
12-01-03 41.94 42.42 41.61 3,496,400 41.88 35.27
11-12-30 41.83 41.98 41.43 1,697,800 41.43 34.90
11-12-29 41.54 41.94 41.27 1,662,000 41.76 35.17
11-12-28 41.77 41.87 41.28 1,678,300 41.40 34.87
Date Open High Low Vol Cls adjCls
11-12-27 41.14 41.90 40.89 1,411,000 41.66 35.09
11-12-23 40.98 41.25 40.79 1,167,100 41.18 34.69
11-12-22 40.25 40.83 40.18 2,354,000 40.77 34.34
11-12-21 39.76 40.11 39.43 2,444,400 40.05 33.73
11-12-20 39.09 39.87 38.96 4,076,600 39.68 33.42
11-12-19 39.22 39.24 38.54 2,024,600 38.60 32.51
11-12-16 39.12 39.65 38.93 3,530,000 39.01 32.86
11-12-15 38.96 39.09 38.69 3,109,100 38.90 32.76
11-12-14 38.09 39.02 38.00 3,203,000 38.59 32.50
Date Open High Low Vol Cls adjCls
11-12-13 38.56 38.84 38.00 2,210,400 38.24 32.21
11-12-12 38.48 38.48 37.81 2,173,500 38.27 32.23
11-12-09 38.23 38.99 38.13 2,788,800 38.81 32.69
11-12-08 38.28 38.37 37.82 2,952,800 37.98 31.99
11-12-07 37.90 38.69 37.64 2,639,800 38.47 32.40
11-12-06 37.79 38.16 37.62 1,735,500 38.00 32.01
11-12-05 38.20 38.24 37.49 3,025,700 37.79 31.83
11-12-02 38.34 38.54 37.62 2,828,300 37.69 31.75
11-12-01 38.52 38.52 37.86 1,806,100 38.08 32.07
Date Open High Low Vol Cls adjCls
11-11-30 38.00 38.69 37.65 4,289,700 38.65 32.55
11-11-29 37.03 37.16 36.65 1,721,000 36.76 30.96
11-11-28 37.04 37.24 36.56 2,502,700 36.85 31.04
11-11-25 35.94 36.70 35.83 1,189,800 36.09 30.40
11-11-23 36.50 36.61 35.86 2,582,300 35.93 30.26
11-11-22 36.82 37.13 36.42 2,390,500 36.81 31.00
11-11-21 37.11 37.21 36.45 3,281,600 36.72 30.93
11-11-18 37.64 37.78 37.15 2,858,800 37.72 31.77
11-11-17 37.94 38.15 37.21 2,987,600 37.38 31.48
Date Open High Low Vol Cls adjCls
11-11-16 37.89 38.55 37.73 3,629,900 38.06 32.06
11-11-15 37.90 38.46 37.64 2,220,700 38.22 32.19
11-11-14 38.60 38.84 37.85 2,888,400 38.03 32.03
11-11-11 38.25 39.05 38.02 3,071,200 38.86 32.73
11-11-10 38.08 38.10 37.26 3,771,600 37.71 31.76
11-11-09 37.95 38.12 37.36 4,710,000 37.50 31.59
11-11-08 38.40 38.80 37.76 3,178,700 38.77 32.66
11-11-07 38.18 38.63 37.78 2,592,100 38.23 32.20
11-11-04 39.16 39.16 37.88 5,438,900 38.01 32.02
Date Open High Low Vol Cls adjCls
11-11-03 39.12 39.60 38.37 2,854,600 39.48 33.25
11-11-02 39.52 39.56 38.66 4,187,200 39.20 32.61
11-11-01 38.56 39.52 38.49 5,475,700 38.72 32.21
11-10-31 39.97 40.87 39.40 5,256,200 39.85 33.15
11-10-28 39.77 40.26 39.50 4,701,100 40.19 33.44
11-10-27 39.04 39.85 38.45 6,261,000 39.67 33.00
11-10-26 38.26 38.46 37.63 3,846,200 38.10 31.70
11-10-25 38.13 38.31 37.59 4,007,100 37.77 31.42
11-10-24 37.97 38.48 37.90 4,361,200 38.38 31.93
Date Open High Low Vol Cls adjCls
11-10-21 37.50 38.17 37.24 5,145,900 37.97 31.59
11-10-20 36.48 36.99 35.88 4,741,700 36.93 30.72
11-10-19 36.84 37.21 36.41 4,576,600 36.48 30.35
11-10-18 35.81 36.94 35.72 4,455,300 36.85 30.66
11-10-17 36.11 36.32 35.65 3,166,600 35.72 29.72
11-10-14 36.51 36.51 36.02 2,885,800 36.43 30.31
11-10-13 36.26 36.26 35.32 3,808,700 35.75 29.74
11-10-12 36.78 36.99 36.26 4,967,000 36.48 30.35
11-10-11 36.86 36.92 36.24 3,505,900 36.40 30.28
Date Open High Low Vol Cls adjCls
11-10-10 35.99 37.19 35.63 3,960,700 37.16 30.92
11-10-07 36.09 36.09 34.93 5,694,100 35.21 29.29
11-10-06 34.84 35.78 34.53 3,841,400 35.78 29.77
11-10-05 34.83 35.31 33.82 4,413,700 35.02 29.14
11-10-04 33.29 34.91 32.66 6,000,100 34.85 28.99
11-10-03 34.88 35.34 33.79 5,943,200 33.83 28.15
11-09-30 35.24 35.80 35.04 3,974,100 35.06 29.17
11-09-29 35.60 35.99 35.16 3,436,800 35.99 29.94
11-09-28 35.98 36.13 34.82 3,532,700 34.86 29.00
Date Open High Low Vol Cls adjCls
11-09-27 36.72 36.77 35.76 3,004,900 35.98 29.93
11-09-26 35.54 35.97 35.03 3,782,100 35.90 29.87
11-09-23 34.76 35.37 34.62 3,744,900 35.15 29.24
11-09-22 34.57 35.37 34.32 5,370,600 34.99 29.11
11-09-21 37.51 37.58 35.46 5,531,300 35.48 29.52
11-09-20 37.09 37.89 36.90 3,061,900 37.55 31.24
11-09-19 36.69 37.26 36.64 3,773,000 36.93 30.72
11-09-16 36.93 37.48 36.50 4,397,700 37.42 31.13
11-09-15 36.27 36.74 35.97 2,991,600 36.74 30.57
Date Open High Low Vol Cls adjCls
11-09-14 35.66 36.03 34.99 3,200,500 35.88 29.85
11-09-13 35.44 35.60 35.00 3,965,800 35.48 29.52
11-09-12 34.42 35.44 34.42 2,805,800 35.43 29.48
11-09-09 35.64 36.06 34.68 4,171,200 34.94 29.07
11-09-08 36.79 37.09 36.06 4,926,400 36.07 30.01
11-09-07 36.09 37.18 35.47 3,529,800 37.16 30.92
11-09-06 34.44 35.60 34.44 2,934,800 35.48 29.52
11-09-02 35.55 36.36 35.48 3,042,300 35.54 29.57
11-09-01 37.31 37.34 36.25 3,319,400 36.30 30.20
Date Open High Low Vol Cls adjCls
11-08-31 37.14 37.37 36.64 3,077,000 37.28 31.02
11-08-30 36.66 37.09 36.13 3,029,300 36.90 30.70
11-08-29 36.25 36.75 35.96 3,530,600 36.73 30.56
11-08-26 34.73 35.76 34.21 3,488,600 35.75 29.74
11-08-25 35.57 35.92 34.70 3,487,000 35.00 29.12
11-08-24 34.54 35.49 34.42 3,319,600 35.41 29.46
11-08-23 33.84 34.61 33.38 4,668,400 34.61 28.79
11-08-22 34.08 34.11 32.79 4,787,900 33.57 27.93
11-08-19 33.06 33.75 32.91 4,806,100 33.23 27.65
Date Open High Low Vol Cls adjCls
11-08-18 33.48 33.92 32.88 6,422,200 33.41 27.80
11-08-17 34.64 34.96 34.29 3,654,000 34.70 28.87
11-08-16 34.34 34.72 34.00 3,835,200 34.45 28.66
11-08-15 33.43 34.83 33.31 4,858,000 34.83 28.98
11-08-12 32.78 33.50 32.66 6,283,800 33.16 27.59
11-08-11 31.67 32.95 31.40 9,181,300 32.54 27.07
11-08-10 29.89 32.99 29.51 11,979,900 31.44 26.16
11-08-09 29.19 32.39 28.97 10,876,700 32.36 26.92
11-08-08 31.05 31.37 28.76 8,420,700 28.77 23.94
Date Open High Low Vol Cls adjCls
11-08-05 32.80 32.85 31.45 6,530,200 32.01 26.63
11-08-04 33.66 33.98 32.34 5,338,600 32.44 26.99
11-08-03 34.45 34.60 33.29 4,880,700 34.46 28.27
11-08-02 34.43 34.83 34.27 6,261,400 34.47 28.28
11-08-01 34.98 35.50 34.21 9,109,200 34.64 28.42
11-07-29 36.37 36.88 36.16 2,006,800 36.73 30.13
11-07-28 36.64 36.91 36.30 3,003,300 36.65 30.07
11-07-27 37.38 37.49 36.60 2,786,700 36.61 30.03
11-07-26 37.18 37.53 36.97 2,282,400 37.52 30.78
Date Open High Low Vol Cls adjCls
11-07-25 37.51 37.65 37.14 2,069,600 37.29 30.59
11-07-22 37.90 38.05 37.72 1,991,500 37.91 31.10
11-07-21 37.95 38.20 37.65 2,576,900 37.81 31.02
11-07-20 37.57 37.74 37.41 1,753,900 37.65 30.89
11-07-19 37.40 37.65 37.26 2,765,400 37.50 30.76
11-07-18 37.39 37.42 36.87 2,182,000 37.17 30.49
11-07-15 37.21 37.51 36.97 1,995,100 37.46 30.73
11-07-14 37.67 37.69 36.99 2,614,000 37.04 30.39
11-07-13 37.81 37.84 37.43 3,494,500 37.52 30.78
Date Open High Low Vol Cls adjCls
11-07-12 37.19 38.08 37.03 4,469,600 37.63 30.87
11-07-11 37.72 37.81 37.28 2,922,000 37.35 30.64
11-07-08 37.71 38.23 37.46 2,762,600 38.20 31.34
11-07-07 38.04 38.20 37.88 2,244,300 38.11 31.26
11-07-06 37.39 37.69 37.23 2,327,900 37.68 30.91
11-07-05 37.11 37.56 36.90 2,313,000 37.50 30.76
11-07-01 36.77 37.31 36.65 2,327,900 37.23 30.54
11-06-30 37.10 37.10 36.54 2,773,200 36.69 30.10
11-06-29 36.90 37.09 36.64 1,924,700 36.93 30.30
Date Open High Low Vol Cls adjCls
11-06-28 36.63 36.79 36.37 2,278,400 36.69 30.10
11-06-27 36.61 36.79 36.40 1,892,200 36.63 30.05
11-06-24 36.59 36.66 36.29 2,424,000 36.55 29.98
11-06-23 37.22 37.22 36.33 3,215,400 36.53 29.97
11-06-22 37.80 38.11 37.58 2,245,400 37.66 30.90
11-06-21 37.82 37.87 37.26 3,126,100 37.85 31.05
11-06-20 37.03 37.85 36.99 2,877,000 37.71 30.94
11-06-17 36.98 37.35 36.62 5,518,700 37.09 30.43
11-06-16 36.01 36.81 35.94 3,680,500 36.69 30.10
Date Open High Low Vol Cls adjCls
11-06-15 36.13 36.36 35.59 3,112,700 35.94 29.48
11-06-14 35.88 36.38 35.67 2,418,200 36.37 29.84
11-06-13 35.21 35.64 35.10 3,035,000 35.61 29.21
11-06-10 35.87 36.01 35.00 3,526,900 35.03 28.74
11-06-09 36.54 36.64 35.95 2,122,500 36.02 29.55
11-06-08 36.36 36.75 36.28 2,281,600 36.47 29.92
11-06-07 36.54 36.67 36.32 2,745,100 36.43 29.89
11-06-06 36.92 36.93 36.32 2,127,400 36.36 29.83
11-06-03 36.41 37.09 36.38 1,913,500 36.88 30.26
Date Open High Low Vol Cls adjCls
11-06-02 37.11 37.42 36.78 3,588,600 36.80 30.19
11-06-01 37.77 37.86 36.83 4,155,500 36.86 30.24
11-05-31 37.50 37.96 37.29 3,319,800 37.94 31.13
11-05-27 37.14 37.29 36.93 1,638,700 37.22 30.53
11-05-26 36.60 37.13 36.36 1,945,900 37.10 30.44
11-05-25 36.77 36.94 36.27 1,854,700 36.74 30.14
11-05-24 36.82 36.95 36.61 2,880,500 36.86 30.24
11-05-23 36.52 36.97 36.43 2,328,600 36.64 30.06
11-05-20 37.06 37.14 36.70 2,405,200 36.96 30.32
Date Open High Low Vol Cls adjCls
11-05-19 37.30 37.33 36.88 1,405,100 37.17 30.49
11-05-18 37.00 37.26 36.63 1,693,900 37.10 30.44
11-05-17 36.67 36.96 36.64 2,210,800 36.96 30.32
11-05-16 36.68 37.00 36.50 2,742,900 36.81 30.20
11-05-13 37.54 37.60 36.73 2,663,100 36.80 30.19
11-05-12 37.30 37.74 37.01 2,422,500 37.63 30.87
11-05-11 37.68 37.81 37.24 3,042,100 37.31 30.61
11-05-10 37.67 38.04 37.55 3,304,000 37.83 31.03
11-05-09 37.78 37.82 37.45 2,798,800 37.52 30.78
Date Open High Low Vol Cls adjCls
11-05-06 38.46 38.66 37.54 2,909,900 37.74 30.96
11-05-05 38.09 38.39 37.53 2,941,000 38.12 31.27
11-05-04 39.13 39.13 38.30 2,338,400 38.67 31.33
11-05-03 39.62 39.70 38.65 3,296,400 39.06 31.65
11-05-02 39.87 40.01 39.55 2,570,400 39.76 32.21
11-04-29 40.45 40.46 39.15 3,400,000 39.62 32.10
11-04-28 39.97 40.75 39.91 2,244,800 40.60 32.89
11-04-27 39.64 40.05 39.48 2,309,700 40.02 32.42
11-04-26 39.27 39.61 38.94 3,100,000 39.49 31.99
Date Open High Low Vol Cls adjCls
11-04-25 38.59 39.22 38.29 2,571,900 39.01 31.61
11-04-21 38.27 38.64 37.86 2,600,000 38.59 31.27
11-04-20 38.26 38.27 37.92 1,895,900 38.24 30.98
11-04-19 37.63 37.92 37.56 1,838,400 37.88 30.69
11-04-18 37.62 37.73 37.32 2,463,200 37.62 30.48
11-04-15 37.60 38.07 37.51 2,252,500 38.03 30.81
11-04-14 36.76 37.54 36.70 2,565,100 37.50 30.38
11-04-13 37.02 37.14 36.70 2,087,200 36.77 29.79
11-04-12 37.00 37.40 36.93 3,007,800 36.95 29.94
Date Open High Low Vol Cls adjCls
11-04-11 37.21 37.54 37.00 1,929,500 37.04 30.01
11-04-08 37.60 37.65 37.06 1,692,200 37.18 30.12
11-04-07 37.47 37.67 37.01 2,230,700 37.30 30.22
11-04-06 37.84 37.91 37.46 2,022,600 37.56 30.43
11-04-05 37.78 38.10 37.58 2,200,000 37.73 30.57
11-04-04 37.85 37.99 37.70 2,401,400 37.80 30.63
11-04-01 38.13 38.25 37.50 2,613,800 37.73 30.57
11-03-31 37.78 37.99 37.59 4,249,000 37.94 30.74
11-03-30 37.14 37.83 36.95 4,254,700 37.80 30.63
Date Open High Low Vol Cls adjCls
11-03-29 36.73 37.08 36.40 3,813,900 37.01 29.99
11-03-28 36.79 36.99 36.69 3,368,900 36.84 29.85
11-03-25 36.83 36.89 36.55 4,573,400 36.73 29.76
11-03-24 36.98 37.00 36.66 5,074,200 36.79 29.81
11-03-23 36.86 37.00 36.57 23,884,300 36.85 29.86
11-03-22 36.87 37.08 36.67 4,768,500 37.08 30.04
11-03-21 38.28 38.29 37.59 2,920,400 37.60 30.46
11-03-18 37.58 37.97 37.43 4,498,100 37.85 30.67
11-03-17 37.15 37.26 36.60 2,158,800 37.06 30.03
Date Open High Low Vol Cls adjCls
11-03-16 37.45 37.56 36.39 3,500,900 36.71 29.74
11-03-15 36.76 37.88 36.76 2,777,900 37.57 30.44
11-03-14 37.80 37.99 37.45 2,696,400 37.74 30.58
11-03-11 36.99 38.09 36.99 2,827,000 38.02 30.80
11-03-10 37.21 37.43 37.17 2,639,200 37.25 30.18
11-03-09 37.29 37.75 37.10 2,235,600 37.67 30.52
11-03-08 36.72 37.52 36.72 3,119,100 37.45 30.34
11-03-07 37.02 37.22 36.45 3,527,400 36.71 29.74
11-03-04 37.06 37.11 36.63 3,080,800 36.94 29.93
Date Open High Low Vol Cls adjCls
11-03-03 36.74 37.13 36.67 3,376,800 37.13 30.08
11-03-02 36.41 36.73 36.14 3,214,100 36.44 29.52
11-03-01 38.07 38.07 36.48 6,287,900 36.52 29.59
11-02-28 37.32 38.20 37.11 5,384,000 38.00 30.79
11-02-25 36.75 37.07 36.72 4,116,600 37.04 30.01
11-02-24 36.72 36.94 36.50 3,403,300 36.62 29.67
11-02-23 36.81 37.36 36.75 3,763,500 36.79 29.81
11-02-22 36.74 37.10 36.66 3,149,700 36.75 29.77
11-02-18 36.92 37.30 36.84 4,421,000 37.19 30.13
Date Open High Low Vol Cls adjCls
11-02-17 37.38 37.42 36.80 2,681,100 36.87 29.87
11-02-16 37.60 38.10 37.46 2,902,900 37.46 30.35
11-02-15 37.13 37.87 37.00 3,967,300 37.52 30.40
11-02-14 36.92 37.41 36.89 2,654,600 37.23 30.16
11-02-11 36.68 36.90 36.45 2,301,000 36.88 29.88
11-02-10 36.49 36.87 36.49 2,292,700 36.72 29.75
11-02-09 36.68 36.84 36.48 2,412,200 36.65 29.69
11-02-08 36.70 37.07 36.56 2,278,800 36.83 29.84
11-02-07 36.95 37.24 36.82 2,274,200 37.01 29.60
Date Open High Low Vol Cls adjCls
11-02-04 37.32 37.32 36.62 2,622,400 36.77 29.40
11-02-03 37.04 37.37 36.95 2,056,800 37.31 29.84
11-02-02 37.10 37.38 36.98 2,064,300 37.04 29.62
11-02-01 37.32 37.35 36.77 3,212,400 37.20 29.75
11-01-31 36.69 37.49 36.69 6,915,200 37.09 29.66
11-01-28 37.08 37.54 36.53 4,734,800 36.55 29.23
11-01-27 36.64 37.08 36.44 2,981,600 36.96 29.56
11-01-26 36.63 37.01 36.40 3,129,400 36.49 29.18
11-01-25 36.04 36.57 35.91 3,822,300 36.50 29.19
Date Open High Low Vol Cls adjCls
11-01-24 35.99 36.20 35.94 2,072,300 36.05 28.83
11-01-21 36.21 36.32 35.84 2,941,900 35.93 28.73
11-01-20 36.06 36.68 36.00 2,826,700 36.13 28.89
11-01-19 35.90 36.23 35.81 2,897,400 35.95 28.75
11-01-18 36.17 36.40 36.02 2,138,100 36.22 28.96
11-01-14 36.23 36.52 36.05 2,309,000 36.23 28.97
11-01-13 36.05 36.39 36.00 1,896,000 36.37 29.08
11-01-12 36.00 36.27 35.81 3,573,100 36.06 28.84
11-01-11 36.27 36.62 35.92 2,481,100 36.39 29.10
Date Open High Low Vol Cls adjCls
11-01-10 36.24 36.49 36.02 2,642,800 36.20 28.95
11-01-07 36.81 36.99 36.08 3,023,800 36.48 29.17
11-01-06 37.08 37.33 36.54 3,329,400 36.68 29.33
11-01-05 36.95 37.27 36.83 3,400,100 37.25 29.79
11-01-04 37.57 37.73 36.81 5,133,300 37.18 29.73
11-01-03 36.89 37.47 36.72 4,202,100 37.39 29.90
10-12-31 36.74 37.01 36.73 1,621,900 36.79 29.42
10-12-30 36.67 36.89 36.44 2,305,200 36.81 29.44
10-12-29 37.02 37.02 36.31 2,637,300 36.63 29.29
Date Open High Low Vol Cls adjCls
10-12-28 36.74 37.10 36.50 2,784,400 36.87 29.48
10-12-27 35.95 36.75 35.90 3,352,800 36.71 29.36
10-12-23 35.98 36.28 35.87 2,898,400 35.98 28.77
10-12-22 35.71 36.02 35.61 9,872,000 36.00 28.79
10-12-21 35.74 35.83 35.15 4,282,100 35.60 28.47
10-12-20 34.91 35.24 34.86 3,873,300 35.14 28.10
10-12-17 34.29 34.75 34.18 8,375,700 34.74 27.78
10-12-16 34.60 34.67 33.97 7,066,500 34.20 27.35
10-12-15 33.28 34.29 33.03 26,370,100 34.04 27.22
Date Open High Low Vol Cls adjCls
10-12-14 31.89 34.02 31.87 8,917,100 32.96 26.36
10-12-13 32.59 32.70 32.39 3,392,500 32.52 26.01
10-12-10 32.35 32.67 32.33 4,172,700 32.36 25.88
10-12-09 32.99 33.13 32.32 3,082,100 32.35 25.87
10-12-08 33.70 34.01 32.61 4,290,000 32.87 26.29
10-12-07 33.87 34.16 33.72 8,088,800 33.75 26.99
10-12-06 33.44 33.75 33.00 4,089,000 33.52 26.81
10-12-03 33.58 33.66 33.21 3,282,100 33.58 26.85
10-12-02 33.00 33.76 32.88 4,390,500 33.71 26.96
Date Open High Low Vol Cls adjCls
10-12-01 33.24 33.24 32.59 4,083,800 32.91 26.32
10-11-30 32.49 33.26 32.42 8,720,500 32.93 26.33
10-11-29 32.51 32.99 32.26 2,708,300 32.87 26.29
10-11-26 32.55 33.09 32.53 885,100 32.74 26.18
10-11-24 32.57 32.99 32.51 2,066,700 32.93 26.33
10-11-23 32.42 32.43 32.18 3,304,600 32.26 25.80
10-11-22 32.92 32.93 32.51 1,878,200 32.68 26.13
10-11-19 32.37 32.70 32.18 2,902,600 32.56 26.04
10-11-18 32.86 33.05 32.47 2,522,700 32.63 26.09
Date Open High Low Vol Cls adjCls
10-11-17 32.16 32.68 32.08 2,691,900 32.42 25.93
10-11-16 32.93 32.96 31.88 5,129,900 32.10 25.67
10-11-15 34.03 34.09 33.13 3,148,700 33.18 26.53
10-11-12 34.02 34.45 33.74 2,767,600 33.77 27.01
10-11-11 34.31 34.64 34.13 2,358,900 34.14 27.30
10-11-10 34.24 34.76 34.21 3,783,800 34.65 27.71
10-11-09 36.07 36.24 33.76 6,288,200 34.09 27.26
10-11-08 36.20 36.32 35.73 2,498,300 36.03 28.81
10-11-05 36.31 36.70 36.06 2,689,300 36.39 29.10
Date Open High Low Vol Cls adjCls
10-11-04 36.12 36.34 35.66 3,634,000 36.30 29.03
10-11-03 36.01 36.13 35.25 12,543,600 36.00 28.42
10-11-02 36.62 36.72 36.10 1,845,400 36.70 28.97
10-11-01 36.26 36.59 36.02 1,905,300 36.33 28.68
10-10-29 35.82 36.18 35.81 1,446,300 36.01 28.42
10-10-28 36.21 36.50 35.63 2,381,200 35.95 28.38
10-10-27 36.64 36.94 35.90 3,380,000 36.07 28.47
10-10-26 36.81 37.11 36.68 2,639,000 36.89 29.12
10-10-25 36.72 37.17 36.54 4,719,300 37.10 29.29
Date Open High Low Vol Cls adjCls
10-10-22 37.38 37.38 36.29 6,121,100 36.37 28.71
10-10-21 37.45 37.58 36.95 4,262,400 37.18 29.35
10-10-20 36.79 37.65 36.72 2,739,900 37.26 29.41
10-10-19 36.30 36.97 36.21 2,633,200 36.66 28.94
10-10-18 36.29 36.84 36.16 2,481,400 36.84 29.08
10-10-15 36.55 36.58 36.08 2,449,000 36.29 28.65
10-10-14 36.66 36.72 36.21 2,719,900 36.34 28.69
10-10-13 36.56 37.10 36.40 1,934,600 36.72 28.99
10-10-12 36.00 36.43 35.88 2,899,300 36.35 28.69
Date Open High Low Vol Cls adjCls
10-10-11 36.29 36.51 36.06 2,205,900 36.13 28.52
10-10-08 36.40 36.47 36.15 2,455,900 36.30 28.65
10-10-07 36.56 36.66 36.22 1,544,800 36.30 28.65
10-10-06 36.22 36.46 36.01 2,752,000 36.43 28.76
10-10-05 36.09 36.47 35.77 6,246,800 36.23 28.60
10-10-04 35.73 35.88 35.52 4,286,400 35.75 28.22
10-10-01 36.31 36.34 35.33 2,717,300 35.85 28.30
10-09-30 36.17 36.52 35.70 2,271,800 35.98 28.40
10-09-29 36.08 36.14 35.70 1,996,300 35.94 28.37
Date Open High Low Vol Cls adjCls
10-09-28 36.12 36.28 35.55 2,142,400 36.22 28.59
10-09-27 36.67 36.74 36.06 1,905,100 36.13 28.52
10-09-24 36.01 36.81 35.86 2,651,400 36.66 28.94
10-09-23 36.17 36.47 35.48 3,031,800 35.52 28.04
10-09-22 36.80 36.98 36.23 2,571,100 36.47 28.79
10-09-21 37.83 38.01 36.70 3,211,100 36.84 29.08
10-09-20 37.24 38.05 37.11 2,528,400 37.97 29.97
10-09-17 36.81 37.11 36.56 2,906,300 37.11 29.29
10-09-16 37.03 37.04 36.52 1,503,200 36.72 28.99
Date Open High Low Vol Cls adjCls
10-09-15 36.78 37.20 36.49 2,020,100 37.07 29.26
10-09-14 36.75 37.08 36.61 2,253,000 36.86 29.10
10-09-13 36.86 37.00 36.51 1,703,000 36.94 29.16
10-09-10 36.29 36.54 36.07 1,229,200 36.45 28.77
10-09-09 37.27 37.36 36.15 1,905,200 36.29 28.65
10-09-08 36.54 36.90 36.52 2,192,800 36.74 29.00
10-09-07 36.91 37.12 36.47 2,637,100 36.48 28.80
10-09-03 37.08 37.35 36.67 2,671,000 37.30 29.44
10-09-02 36.53 36.87 36.41 3,315,400 36.74 29.00
Date Open High Low Vol Cls adjCls
10-09-01 35.76 36.61 35.57 4,715,600 36.47 28.79
10-08-31 35.32 35.59 34.98 3,698,800 35.22 27.80
10-08-30 35.04 35.89 34.91 3,603,300 35.35 27.90
10-08-27 34.59 35.16 33.84 3,557,100 35.11 27.71
10-08-26 34.54 34.94 34.24 2,805,300 34.31 27.08
10-08-25 33.65 34.54 33.60 2,943,600 34.44 27.19
10-08-24 33.70 34.08 33.37 3,101,800 33.82 26.70
10-08-23 34.31 34.49 34.03 1,682,000 34.09 26.91
10-08-20 33.94 34.24 33.78 2,077,700 34.19 26.99
Date Open High Low Vol Cls adjCls
10-08-19 34.73 34.81 33.84 3,555,100 34.17 26.97
10-08-18 35.40 35.42 34.75 3,016,400 34.85 27.51
10-08-17 34.81 35.36 34.57 2,914,400 35.20 27.79
10-08-16 34.35 34.87 34.30 2,116,400 34.54 27.26
10-08-13 34.35 34.78 34.31 2,427,800 34.51 27.24
10-08-12 34.34 34.80 34.22 2,642,200 34.40 27.15
10-08-11 34.72 35.09 34.38 6,384,200 34.79 27.46
10-08-10 35.19 35.59 35.02 3,206,300 35.22 27.80
10-08-09 35.61 35.70 35.38 2,258,100 35.62 28.12
Date Open High Low Vol Cls adjCls
10-08-06 34.83 35.36 34.61 3,174,700 35.30 27.86
10-08-05 35.02 35.58 34.94 4,206,600 35.26 27.83
10-08-04 36.16 36.69 36.06 3,239,900 36.46 28.41
10-08-03 36.15 36.72 35.88 2,949,500 36.12 28.15
10-08-02 36.15 36.86 36.00 3,426,100 36.79 28.67
10-07-30 34.92 35.61 34.78 2,985,700 35.47 27.64
10-07-29 35.50 35.64 34.81 3,292,300 35.30 27.51
10-07-28 35.27 35.71 35.05 3,997,900 35.30 27.51
10-07-27 36.11 36.31 35.31 3,165,900 35.58 27.73
Date Open High Low Vol Cls adjCls
10-07-26 34.93 35.99 34.93 3,083,100 35.94 28.01
10-07-23 34.75 35.21 34.33 3,459,300 35.13 27.38
10-07-22 34.20 35.20 34.17 3,920,900 34.96 27.24
10-07-21 34.73 34.89 33.62 3,772,200 33.74 26.29
10-07-20 33.74 34.79 33.56 3,032,000 34.69 27.03
10-07-19 33.59 34.31 33.08 3,010,900 34.10 26.57
10-07-16 33.83 34.18 33.25 3,955,600 33.46 26.08
10-07-15 34.30 34.30 33.54 2,630,500 34.18 26.64
10-07-14 34.06 34.50 33.60 3,055,500 34.30 26.73
Date Open High Low Vol Cls adjCls
10-07-13 33.93 34.46 33.81 3,127,600 34.33 26.75
10-07-12 33.43 33.78 33.12 2,740,900 33.55 26.15
10-07-09 32.83 33.52 32.56 2,973,600 33.51 26.11
10-07-08 33.16 33.35 32.35 3,818,900 32.83 25.58
10-07-07 31.55 32.86 31.52 5,355,500 32.84 25.59
10-07-06 32.36 32.67 31.08 4,996,200 31.42 24.49
10-07-02 32.36 32.36 31.64 4,265,200 31.75 24.74
10-07-01 32.11 32.43 31.35 5,153,500 32.13 25.04
10-06-30 32.39 33.05 32.16 6,604,100 32.25 25.13
Date Open High Low Vol Cls adjCls
10-06-29 32.06 32.82 31.78 10,092,300 32.25 25.13
10-06-28 32.91 32.93 32.39 3,216,900 32.49 25.32
10-06-25 32.30 33.01 32.03 6,393,000 32.75 25.52
10-06-24 32.16 32.56 31.88 5,969,000 32.04 24.97
10-06-23 32.03 32.59 31.61 4,760,300 32.41 25.26
10-06-22 32.54 32.77 31.82 5,998,700 32.05 24.98
10-06-21 33.36 33.36 32.36 4,346,700 32.50 25.33
10-06-18 32.97 33.05 32.70 10,251,200 32.72 25.50
10-06-17 34.20 34.50 33.84 2,260,600 34.35 26.77
Date Open High Low Vol Cls adjCls
10-06-16 33.99 34.40 33.92 2,767,300 34.19 26.64
10-06-15 33.62 34.39 33.44 3,537,700 34.35 26.77
10-06-14 33.13 33.58 32.87 3,658,900 33.44 26.06
10-06-11 32.02 32.91 31.95 1,946,600 32.85 25.60
10-06-10 31.36 32.51 31.36 3,150,700 32.46 25.30
10-06-09 31.20 31.93 30.79 2,848,700 30.93 24.10
10-06-08 30.23 31.11 29.70 4,624,800 31.06 24.20
10-06-07 30.34 30.86 30.13 3,160,500 30.15 23.50
10-06-04 30.88 31.47 30.06 5,285,200 30.18 23.52
Date Open High Low Vol Cls adjCls
10-06-03 32.25 32.37 31.66 2,914,700 31.80 24.78
10-06-02 31.63 32.32 31.04 3,719,700 32.31 25.18
10-06-01 31.54 32.11 31.29 3,206,800 31.35 24.43
10-05-28 32.33 32.66 31.78 2,609,300 31.86 24.83
10-05-27 31.34 32.52 31.09 4,442,700 32.47 25.30
10-05-26 31.26 31.65 30.59 4,105,500 30.73 23.95
10-05-25 29.79 30.93 29.44 4,836,300 30.83 24.03
10-05-24 31.20 31.42 30.47 3,294,900 30.54 23.80
10-05-21 29.03 31.12 29.03 5,590,300 31.04 24.19
Date Open High Low Vol Cls adjCls
10-05-20 30.77 31.17 29.97 6,012,700 30.01 23.39
10-05-19 31.68 32.29 30.94 3,711,600 31.64 24.66
10-05-18 33.02 33.16 31.74 4,818,800 31.85 24.82
10-05-17 32.79 33.22 31.70 3,087,600 32.63 25.43
10-05-14 33.10 33.32 32.20 4,097,100 32.59 25.40
10-05-13 33.81 34.06 33.44 2,942,300 33.47 26.08
10-05-12 33.75 34.12 33.53 3,470,600 33.98 26.48
10-05-11 33.27 34.21 33.14 3,924,200 33.76 26.31
10-05-10 32.62 33.78 32.39 6,058,400 33.72 26.28
Date Open High Low Vol Cls adjCls
10-05-07 30.73 31.59 29.96 6,838,500 31.02 24.17
10-05-06 31.62 31.89 28.53 7,524,400 30.91 24.09
10-05-05 31.81 32.39 31.40 2,924,500 31.80 24.78
10-05-04 32.75 32.89 31.82 4,286,200 32.21 25.10
10-05-03 32.38 33.38 32.25 3,043,900 33.20 25.87
10-04-30 32.77 33.24 32.07 3,621,900 32.12 25.03
10-04-29 32.06 32.98 31.96 2,920,600 32.89 25.63
10-04-28 32.49 32.65 32.11 3,161,700 32.27 24.79
10-04-27 32.85 33.51 32.05 4,453,400 32.17 24.71
Date Open High Low Vol Cls adjCls
10-04-26 32.92 34.00 32.92 3,853,700 33.66 25.85
10-04-23 32.86 33.15 32.49 2,251,000 33.09 25.42
10-04-22 31.93 32.93 31.74 3,134,200 32.78 25.18
10-04-21 31.94 32.45 31.72 3,837,700 32.22 24.75
10-04-20 31.69 31.90 31.14 3,471,000 31.89 24.49
10-04-19 30.99 31.63 30.75 4,180,800 31.45 24.16
10-04-16 31.59 32.03 31.17 7,031,700 31.17 23.94
10-04-15 32.53 32.59 31.62 3,495,500 31.67 24.32
10-04-14 33.16 33.26 32.53 3,608,000 32.60 25.04
Date Open High Low Vol Cls adjCls
10-04-13 32.97 33.31 32.72 3,409,000 33.08 25.41
10-04-12 33.38 33.44 32.81 2,411,600 32.90 25.27
10-04-09 32.89 33.26 32.80 2,921,900 33.26 25.55
10-04-08 32.48 32.86 32.37 3,728,400 32.76 25.16
10-04-07 33.60 33.60 32.49 3,465,500 32.61 25.05
10-04-06 33.16 33.85 33.00 3,247,000 33.61 25.81
10-04-05 33.05 33.33 32.96 3,196,100 33.28 25.56
10-04-01 33.32 33.65 32.83 3,460,200 32.96 25.32
10-03-31 33.00 33.31 32.86 3,412,400 33.00 25.35
Date Open High Low Vol Cls adjCls
10-03-30 33.16 33.40 33.03 3,440,600 33.14 25.45
10-03-29 33.53 33.65 32.95 3,097,400 33.13 25.45
10-03-26 33.72 34.01 33.22 3,779,400 33.37 25.63
10-03-25 34.13 34.37 33.57 4,377,500 33.57 25.78
10-03-24 33.77 34.23 33.66 5,244,000 33.88 26.02
10-03-23 33.60 34.10 33.39 5,120,100 33.83 25.98
10-03-22 32.93 34.10 32.85 4,203,100 33.98 26.10
10-03-19 33.11 33.76 33.07 5,159,400 33.11 25.43
10-03-18 33.38 33.77 33.23 3,655,800 33.50 25.73
Date Open High Low Vol Cls adjCls
10-03-17 33.21 33.89 33.04 5,019,200 33.80 25.96
10-03-16 32.18 33.12 32.09 4,013,500 33.01 25.35
10-03-15 31.33 32.25 31.02 4,138,800 32.13 24.68
10-03-12 31.72 32.17 31.65 3,328,200 32.13 24.68
10-03-11 30.94 31.71 30.80 3,628,600 31.67 24.32
10-03-10 30.66 31.18 30.42 2,985,400 31.10 23.89
10-03-09 30.34 30.80 30.31 2,667,700 30.57 23.48
10-03-08 30.37 30.81 30.25 2,538,800 30.54 23.46
10-03-05 29.80 30.44 29.53 3,417,300 30.40 23.35
Date Open High Low Vol Cls adjCls
10-03-04 29.36 29.66 29.21 2,505,400 29.59 22.73
10-03-03 29.27 29.38 29.00 2,530,900 29.24 22.46
10-03-02 29.16 29.38 29.04 4,889,300 29.25 22.47
10-03-01 28.95 29.17 28.78 3,198,500 29.04 22.30
10-02-26 28.97 29.14 28.78 5,123,900 28.78 22.10
10-02-25 29.07 29.12 28.74 4,348,100 29.01 22.28
10-02-24 29.06 29.38 29.00 3,265,100 29.38 22.57
10-02-23 29.53 29.75 28.97 4,232,600 29.00 22.27
10-02-22 29.94 29.97 29.45 3,469,300 29.57 22.71
Date Open High Low Vol Cls adjCls
10-02-19 29.58 30.06 29.37 3,181,800 29.88 22.95
10-02-18 29.17 29.94 29.04 3,278,200 29.76 22.86
10-02-17 29.10 29.49 29.07 3,201,900 29.30 22.50
10-02-16 27.99 29.01 27.82 4,291,000 28.94 22.23
10-02-12 27.52 27.75 27.21 4,746,100 27.54 21.15
10-02-11 27.50 28.11 27.32 3,619,600 28.04 21.54
10-02-10 27.00 27.85 26.83 4,246,200 27.58 21.18
10-02-09 27.06 27.29 26.70 4,486,600 27.06 20.78
10-02-08 28.10 28.18 27.18 4,122,200 27.28 20.60
Date Open High Low Vol Cls adjCls
10-02-05 27.92 28.24 27.26 7,006,100 28.03 21.16
10-02-04 29.04 29.05 27.75 7,473,500 27.77 20.97
10-02-03 29.50 29.54 28.99 2,691,500 29.23 22.07
10-02-02 28.97 29.69 28.68 3,862,200 29.60 22.35
10-02-01 28.50 29.11 28.48 2,869,800 28.93 21.84
10-01-29 28.70 28.88 28.16 5,066,100 28.35 21.40
10-01-28 29.01 29.01 28.27 3,911,800 28.57 21.57
10-01-27 28.49 28.74 27.99 4,607,700 28.72 21.68
10-01-26 29.13 29.15 28.41 4,212,100 28.48 21.50
Date Open High Low Vol Cls adjCls
10-01-25 29.71 29.71 28.93 2,830,200 29.36 22.17
10-01-22 29.76 30.19 29.24 4,549,700 29.35 22.16
10-01-21 30.77 30.90 29.75 4,237,500 29.81 22.51
10-01-20 31.11 31.11 30.43 3,133,500 30.72 23.19
10-01-19 30.30 31.34 30.29 4,075,500 31.29 23.62
10-01-15 30.32 30.47 30.15 3,508,800 30.35 22.91
10-01-14 30.33 30.47 30.03 2,708,800 30.38 22.94
10-01-13 30.30 30.58 30.10 4,215,600 30.47 23.00
10-01-12 30.52 30.75 30.02 2,862,900 30.24 22.83
Date Open High Low Vol Cls adjCls
10-01-11 30.56 30.85 30.44 2,343,000 30.76 23.22
10-01-08 30.14 30.47 30.10 2,786,700 30.42 22.97
10-01-07 29.83 30.33 29.52 3,574,500 30.22 22.82
10-01-06 29.85 30.24 29.70 2,699,200 29.81 22.51
10-01-05 30.17 30.31 29.52 3,807,500 29.99 22.64
10-01-04 31.03 31.11 30.02 3,896,800 30.07 22.70
09-12-31 31.26 31.50 30.51 2,672,600 30.54 23.06
09-12-30 31.07 31.26 30.92 2,001,500 31.26 23.60
09-12-29 31.90 31.93 31.06 2,057,400 31.15 23.52
Date Open High Low Vol Cls adjCls
09-12-28 31.94 32.17 31.61 3,399,900 31.77 23.99
09-12-24 31.58 31.89 31.45 853,000 31.82 24.02
09-12-23 31.16 31.66 31.00 1,952,800 31.40 23.71
09-12-22 31.09 31.28 30.87 2,474,000 31.19 23.55
09-12-21 30.83 31.10 30.71 2,637,100 31.00 23.40
09-12-18 30.85 30.95 30.42 4,557,500 30.73 23.20
09-12-17 31.14 31.21 30.64 3,118,300 30.82 23.27
09-12-16 31.33 31.63 31.10 2,786,900 31.25 23.59
09-12-15 31.29 31.50 31.09 2,973,700 31.23 23.58
Date Open High Low Vol Cls adjCls
09-12-14 31.54 31.86 31.29 2,937,600 31.82 24.02
09-12-11 31.60 31.63 31.09 2,708,700 31.47 23.76
09-12-10 31.61 31.85 31.14 2,323,200 31.35 23.67
09-12-09 31.72 31.98 31.51 2,889,400 31.56 23.83
09-12-08 31.68 32.40 31.63 3,054,500 31.73 23.96
09-12-07 32.74 32.91 31.74 3,583,600 32.02 24.17
09-12-04 32.80 33.45 32.17 5,048,700 32.84 24.79
09-12-03 32.03 33.20 31.98 5,730,400 32.31 24.39
09-12-02 31.60 32.16 31.46 4,370,200 31.84 24.04
Date Open High Low Vol Cls adjCls
09-12-01 31.44 31.92 31.31 3,737,700 31.60 23.86
09-11-30 29.87 31.45 29.67 5,427,200 31.30 23.63
09-11-27 29.70 30.38 29.48 1,753,600 29.73 22.45
09-11-25 30.51 30.84 30.42 1,943,200 30.56 23.07
09-11-24 30.52 30.69 30.22 3,503,900 30.46 23.00
09-11-23 30.37 30.87 30.24 3,821,500 30.47 23.00
09-11-20 29.62 30.24 29.53 3,864,300 30.03 22.67
09-11-19 29.94 29.94 29.39 4,000,400 29.77 22.48
09-11-18 29.60 30.10 29.37 2,675,200 30.03 22.67
Date Open High Low Vol Cls adjCls
09-11-17 29.52 30.01 29.34 3,933,800 29.52 22.29
09-11-16 29.37 30.01 29.29 4,440,600 29.61 22.35
09-11-13 28.90 29.39 28.79 2,375,000 29.14 22.00
09-11-12 29.18 29.40 28.71 3,306,800 28.73 21.69
09-11-11 28.84 29.26 28.55 3,513,700 29.23 22.07
09-11-10 28.76 28.83 28.15 3,377,600 28.58 21.58
09-11-09 28.10 28.86 27.92 4,780,600 28.85 21.78
09-11-06 28.09 28.47 27.60 3,364,400 27.75 20.95
09-11-05 28.08 28.58 27.86 4,379,400 28.41 21.45
Date Open High Low Vol Cls adjCls
09-11-04 30.02 30.08 28.33 5,173,800 28.40 21.09
09-11-03 29.57 30.06 28.98 5,003,500 29.68 22.04
09-11-02 29.77 30.50 29.13 4,541,500 29.97 22.26
09-10-30 30.05 30.21 28.82 6,811,700 29.59 21.98
09-10-29 29.21 30.31 29.02 4,719,400 30.30 22.51
09-10-28 29.88 30.33 28.73 4,407,500 28.76 21.36
09-10-27 30.08 30.46 29.86 3,009,700 29.99 22.27
09-10-26 30.03 30.84 30.00 3,236,100 30.12 22.37
09-10-23 30.18 30.36 29.78 2,883,500 29.96 22.25
Date Open High Low Vol Cls adjCls
09-10-22 29.48 30.22 29.09 4,315,500 30.15 22.39
09-10-21 30.01 30.51 29.54 3,325,300 29.56 21.96
09-10-20 30.69 30.69 29.86 3,199,400 30.09 22.35
09-10-19 30.31 31.09 30.17 3,460,600 30.80 22.88
09-10-16 30.36 30.53 30.04 3,976,000 30.13 22.38
09-10-15 30.45 30.82 30.37 3,316,300 30.73 22.82
09-10-14 29.74 30.80 29.71 5,635,500 30.64 22.76
09-10-13 29.16 29.69 28.97 3,544,200 29.31 21.77
09-10-12 29.42 29.70 29.16 2,564,600 29.28 21.75
Date Open High Low Vol Cls adjCls
09-10-09 28.61 29.33 28.52 3,034,200 29.33 21.78
09-10-08 28.11 28.78 28.10 3,828,100 28.65 21.28
09-10-07 27.81 28.08 27.50 1,896,300 27.89 20.72
09-10-06 28.09 28.44 27.43 2,204,700 27.87 20.70
09-10-05 27.45 27.95 27.31 3,357,000 27.85 20.69
09-10-02 27.34 28.02 26.94 4,079,400 27.23 20.22
09-10-01 28.71 28.92 27.57 5,296,000 27.68 20.56
09-09-30 29.17 29.27 28.33 3,311,900 28.74 21.35
09-09-29 29.52 29.85 28.90 2,886,600 29.01 21.55
Date Open High Low Vol Cls adjCls
09-09-28 28.65 29.58 28.47 3,350,100 29.54 21.94
09-09-25 28.50 28.88 28.04 2,626,500 28.47 21.15
09-09-24 29.41 29.66 28.32 4,301,200 28.55 21.21
09-09-23 30.56 30.60 29.18 4,161,400 29.19 21.68
09-09-22 29.97 30.73 29.90 4,209,500 30.49 22.65
09-09-21 29.66 30.08 29.40 4,713,000 29.64 22.01
09-09-18 29.58 30.17 29.17 5,349,800 30.05 22.32
09-09-17 29.58 30.55 29.01 3,638,900 29.47 21.89
09-09-16 28.26 29.63 28.26 4,587,800 29.57 21.96
Date Open High Low Vol Cls adjCls
09-09-15 28.79 29.50 28.18 4,174,300 29.26 21.73
09-09-14 27.83 28.83 27.66 3,667,000 28.80 21.39
09-09-11 28.46 28.66 27.79 3,121,800 28.06 20.84
09-09-10 28.26 28.45 27.78 2,767,700 28.37 21.07
09-09-09 27.72 28.46 27.50 2,954,500 28.35 21.06
09-09-08 27.00 27.76 26.73 3,812,700 27.75 20.61
09-09-04 26.63 26.69 26.02 3,141,100 26.64 19.79
09-09-03 26.38 26.64 25.98 3,761,300 26.62 19.77
09-09-02 26.51 26.51 26.08 4,995,200 26.12 19.40
Date Open High Low Vol Cls adjCls
09-09-01 28.29 28.34 26.50 7,715,900 26.52 19.70
09-08-31 29.03 29.26 28.37 5,210,500 28.48 21.15
09-08-28 29.43 29.59 28.71 3,441,200 29.19 21.68
09-08-27 28.39 29.35 27.75 3,638,700 29.25 21.73
09-08-26 28.28 28.53 28.03 2,862,900 28.41 21.10
09-08-25 28.07 28.59 27.95 3,317,300 28.38 21.08
09-08-24 28.66 28.85 27.82 4,008,400 27.95 20.76
09-08-21 28.05 29.10 27.97 3,957,000 28.46 21.14
09-08-20 26.90 27.85 26.71 4,145,800 27.78 20.63
Date Open High Low Vol Cls adjCls
09-08-19 26.66 26.95 26.36 4,249,500 26.87 19.96
09-08-18 26.91 27.22 26.52 5,111,000 27.02 20.07
09-08-17 27.74 27.80 26.73 7,145,600 26.80 19.91
09-08-14 28.01 28.52 27.45 5,130,900 28.52 21.18
09-08-13 28.33 28.63 27.86 2,731,100 28.19 20.94
09-08-12 27.54 28.49 27.53 4,942,800 28.13 20.89
09-08-11 27.52 27.90 26.98 5,506,400 27.59 20.49
09-08-10 27.83 28.14 27.35 4,178,700 27.68 20.56
09-08-07 26.71 28.59 26.71 5,878,700 28.08 20.86
Date Open High Low Vol Cls adjCls
09-08-06 26.46 27.15 26.03 6,023,000 26.52 19.70
09-08-05 24.84 26.51 24.80 15,978,500 26.40 19.61
09-08-04 26.14 26.46 25.15 8,597,100 26.44 19.64
09-08-03 26.13 26.49 25.75 3,969,400 26.24 19.15
09-07-31 26.18 26.50 25.64 4,269,800 25.76 18.80
09-07-30 24.90 26.67 24.80 6,300,000 26.26 19.16
09-07-29 24.72 24.90 24.28 2,787,500 24.57 17.93
09-07-28 24.54 25.00 24.30 2,982,000 24.91 18.18
09-07-27 24.22 24.73 24.10 2,731,100 24.70 18.02
Date Open High Low Vol Cls adjCls
09-07-24 23.82 24.41 23.57 2,181,800 24.41 17.81
09-07-23 22.80 24.28 22.73 4,743,200 23.97 17.49
09-07-22 22.62 23.30 22.62 3,027,300 22.92 16.73
09-07-21 23.03 23.18 22.34 2,748,300 22.92 16.73
09-07-20 22.23 23.01 22.23 3,954,900 22.94 16.74
09-07-17 22.64 22.64 21.95 3,927,400 22.04 16.08
09-07-16 22.16 22.75 21.84 2,826,700 22.55 16.46
09-07-15 21.88 22.62 21.67 5,515,600 22.36 16.32
09-07-14 21.35 21.77 20.96 3,492,900 21.65 15.80
Date Open High Low Vol Cls adjCls
09-07-13 20.58 21.40 20.26 5,624,700 21.38 15.60
09-07-10 20.13 20.51 19.79 2,551,200 20.37 14.86
09-07-09 20.92 20.92 20.15 4,069,500 20.22 14.75
09-07-08 21.04 21.24 20.12 6,624,400 20.73 15.13
09-07-07 21.93 21.94 20.79 5,082,200 20.86 15.22
09-07-06 20.40 21.54 20.35 4,897,600 21.49 15.68
09-07-02 21.31 21.44 20.41 5,407,600 20.41 14.89
09-07-01 21.28 21.80 21.10 2,636,900 21.67 15.81
09-06-30 21.03 21.28 20.74 2,990,500 21.19 15.46
Date Open High Low Vol Cls adjCls
09-06-29 21.21 21.27 20.75 2,993,800 21.08 15.38
09-06-26 20.92 21.24 20.70 4,511,300 21.10 15.40
09-06-25 20.50 20.99 20.25 3,563,900 20.98 15.31
09-06-24 20.43 20.83 20.10 3,526,300 20.63 15.05
09-06-23 19.85 20.27 19.65 4,547,100 19.94 14.55
09-06-22 20.60 20.73 19.67 5,936,900 19.73 14.40
09-06-19 21.15 21.15 20.42 6,697,300 20.75 15.14
09-06-18 20.82 21.14 20.60 3,556,800 20.90 15.25
09-06-17 21.44 21.63 20.74 3,715,800 20.82 15.19
Date Open High Low Vol Cls adjCls
09-06-16 21.74 22.20 21.12 2,859,800 21.44 15.65
09-06-15 23.14 23.20 21.37 7,552,100 21.59 15.75
09-06-12 22.62 23.41 22.43 4,466,100 23.41 17.08
09-06-11 23.15 23.49 22.56 3,792,100 22.67 16.54
09-06-10 23.96 24.00 22.74 4,500,900 23.20 16.93
09-06-09 23.83 23.87 23.45 3,406,400 23.73 17.32
09-06-08 23.41 24.09 23.19 4,074,700 23.76 17.34
09-06-05 24.21 24.50 23.14 6,027,300 23.47 17.13
09-06-04 23.24 24.05 23.06 6,197,300 23.98 17.50
Date Open High Low Vol Cls adjCls
09-06-03 22.66 23.04 22.48 3,872,400 23.04 16.81
09-06-02 23.60 23.71 22.77 5,653,800 22.83 16.66
09-06-01 23.30 24.40 22.92 6,569,600 23.52 17.16
09-05-29 22.31 23.25 21.85 6,352,100 23.23 16.95
09-05-28 21.76 22.44 21.31 4,862,600 22.29 16.27
09-05-27 22.67 22.69 21.35 6,379,300 21.45 15.65
09-05-26 21.15 22.66 20.89 6,613,700 22.55 16.46
09-05-22 21.72 22.16 21.12 3,640,900 21.13 15.42
09-05-21 21.13 21.95 20.90 3,902,400 21.56 15.73
Date Open High Low Vol Cls adjCls
09-05-20 22.36 22.81 21.28 5,288,900 21.41 15.62
09-05-19 22.25 22.71 21.63 4,429,900 21.97 16.03
09-05-18 21.04 22.62 20.76 7,512,900 22.55 16.46
09-05-15 21.42 21.58 20.27 5,503,600 20.60 15.03
09-05-14 20.97 21.81 20.48 5,774,400 21.56 15.73
09-05-13 21.51 21.80 20.85 6,445,500 21.00 15.32
09-05-12 22.33 22.39 21.15 6,796,900 21.94 16.01
09-05-11 22.28 22.67 21.60 6,689,100 21.74 15.86
09-05-08 21.75 23.04 21.14 7,399,700 22.98 16.77
Date Open High Low Vol Cls adjCls
09-05-07 22.73 22.96 20.83 8,913,600 21.26 15.51
09-05-06 21.97 22.74 21.37 8,025,300 22.25 16.24
09-05-05 22.40 22.46 21.55 19,336,600 21.89 15.97
09-05-04 20.99 23.13 20.97 8,304,800 23.08 16.84
09-05-01 21.60 21.64 20.70 4,862,600 20.96 15.29
09-04-30 22.50 23.05 21.69 6,477,100 21.95 15.68
09-04-29 22.31 23.38 21.77 6,944,800 23.04 16.46
09-04-28 21.14 22.62 21.00 5,114,600 22.04 15.75
09-04-27 21.55 22.02 20.67 6,155,300 21.35 15.25
Date Open High Low Vol Cls adjCls
09-04-24 21.20 22.48 20.75 7,783,800 22.04 15.75
09-04-23 19.83 21.36 19.70 5,655,900 21.28 15.20
09-04-22 20.21 21.23 19.84 8,307,700 19.88 14.20
09-04-21 19.08 21.43 18.66 10,288,800 20.93 14.95
09-04-20 21.00 21.32 19.23 8,165,400 19.31 13.80
09-04-17 21.94 22.64 20.88 7,971,200 21.79 15.57
09-04-16 21.06 22.98 20.27 7,699,800 22.04 15.75
09-04-15 19.12 21.44 18.84 9,870,000 21.31 15.22
09-04-14 20.62 21.05 19.11 9,472,900 19.27 13.77
Date Open High Low Vol Cls adjCls
09-04-13 20.62 21.73 20.06 5,978,300 21.25 15.18
09-04-09 18.83 21.31 18.75 10,523,100 21.17 15.12
09-04-08 18.48 18.97 17.91 7,253,200 18.47 13.20
09-04-07 19.60 20.07 18.25 13,544,700 18.28 13.06
09-04-06 19.98 20.74 19.30 11,930,000 20.27 14.48
09-04-03 18.35 20.30 17.75 15,536,200 20.17 14.41
09-04-02 17.90 18.96 17.34 10,266,800 18.59 13.28
09-04-01 17.28 17.89 17.07 7,488,500 17.28 12.35
09-03-31 17.05 18.19 16.71 11,518,300 17.85 12.75
Date Open High Low Vol Cls adjCls
09-03-30 16.95 17.18 16.38 8,011,100 16.46 11.76
09-03-27 17.73 18.01 17.21 6,083,400 17.36 12.40
09-03-26 18.51 18.99 16.76 9,483,800 18.19 13.00
09-03-25 18.76 19.27 16.82 9,428,900 18.39 13.14
09-03-24 19.23 19.87 18.02 8,854,400 18.39 13.14
09-03-23 17.72 20.16 17.57 12,431,300 20.12 14.37
09-03-20 18.18 18.80 16.92 10,132,600 16.93 12.10
09-03-19 19.97 20.17 18.43 8,647,500 18.66 13.33
09-03-18 18.46 19.69 17.61 9,632,900 19.63 14.02
Date Open High Low Vol Cls adjCls
09-03-17 17.62 18.73 16.75 9,315,000 18.71 13.37
09-03-16 18.99 19.43 17.21 8,528,500 17.37 12.41
09-03-13 19.94 20.15 18.23 8,619,300 18.76 13.40
09-03-12 18.26 20.01 17.85 10,818,900 19.84 14.17
09-03-11 19.00 19.00 17.78 10,115,500 18.21 13.01
09-03-10 16.99 18.72 16.56 13,419,700 18.72 13.37
09-03-09 15.83 16.53 15.46 6,974,800 16.45 11.75
09-03-06 16.38 16.70 14.93 10,868,800 16.08 11.49
09-03-05 17.19 17.43 15.97 10,772,500 16.16 11.55
Date Open High Low Vol Cls adjCls
09-03-04 17.58 18.09 17.05 10,340,700 17.51 12.51
09-03-03 17.07 18.33 15.79 12,405,400 17.12 12.23
09-03-02 17.47 18.16 16.82 13,546,600 17.05 12.18
09-02-27 18.56 19.59 18.06 10,568,600 18.27 13.05
09-02-26 20.60 21.27 18.69 9,424,100 18.87 13.48
09-02-25 20.58 21.32 19.27 9,719,600 20.27 14.48
09-02-24 18.76 20.65 18.76 10,504,300 20.58 14.70
09-02-23 20.24 20.44 18.55 12,022,700 18.63 13.31
09-02-20 17.53 20.22 16.99 10,661,200 20.16 14.40
Date Open High Low Vol Cls adjCls
09-02-19 19.65 19.97 17.84 7,820,900 18.15 12.97
09-02-18 19.42 19.70 18.60 6,202,600 19.32 13.80
09-02-17 19.46 19.91 18.56 7,124,800 19.03 13.60
09-02-13 21.33 21.54 20.00 6,491,800 20.07 14.34
09-02-12 21.37 21.77 19.75 10,542,200 21.55 15.40
09-02-11 22.71 23.01 21.26 6,348,900 22.50 16.07
09-02-10 25.05 25.47 22.24 8,087,100 22.38 15.99
09-02-09 24.97 25.58 24.54 3,925,500 25.47 18.20
09-02-06 23.70 25.15 23.04 6,129,800 24.97 17.84
Date Open High Low Vol Cls adjCls
09-02-05 23.07 24.10 22.66 6,794,400 22.99 16.42
09-02-04 24.43 25.22 24.03 5,229,600 24.10 16.89
09-02-03 23.83 24.62 23.14 7,668,600 24.34 17.06
09-02-02 22.79 23.66 22.17 8,590,100 23.49 16.46
09-01-30 24.72 25.28 22.87 9,126,100 23.34 16.36
09-01-29 25.22 26.43 24.28 10,033,300 24.38 17.09
09-01-28 24.15 26.40 23.80 8,905,200 26.15 18.33
09-01-27 23.04 23.51 22.55 4,436,700 23.44 16.43
09-01-26 22.77 23.39 22.00 4,925,800 22.65 15.87
Date Open High Low Vol Cls adjCls
09-01-23 21.59 22.80 21.23 6,939,000 22.65 15.87
09-01-22 22.52 23.93 21.71 7,091,500 22.52 15.78
09-01-21 21.10 23.63 20.43 8,093,600 23.22 16.27
09-01-20 22.93 23.87 20.50 9,565,100 20.70 14.51
09-01-16 23.28 23.81 21.94 7,466,500 23.27 16.31
09-01-15 21.66 23.37 20.72 6,024,500 22.70 15.91
09-01-14 21.85 22.30 21.40 5,339,100 21.66 15.18
09-01-13 21.41 22.81 21.20 4,194,000 22.61 15.84
09-01-12 22.33 22.92 21.34 5,031,100 21.73 15.23
Date Open High Low Vol Cls adjCls
09-01-09 24.25 24.42 22.29 5,627,400 22.48 15.75
09-01-08 24.58 24.69 23.83 3,490,400 24.19 16.95
09-01-07 25.51 25.73 24.69 4,200,100 24.85 17.41
09-01-06 25.84 26.50 24.87 6,608,000 25.72 18.02
09-01-05 25.96 26.99 25.15 5,622,200 25.58 17.93
09-01-02 27.66 27.77 26.15 3,314,500 26.26 18.40
08-12-31 26.33 27.94 26.19 3,676,300 27.77 19.46
08-12-30 25.80 26.75 25.32 3,107,000 26.68 18.70
08-12-29 26.42 26.42 24.95 3,744,700 25.49 17.86
Date Open High Low Vol Cls adjCls
08-12-26 26.22 26.60 25.55 1,175,300 26.45 18.54
08-12-24 25.51 26.00 25.14 1,301,800 25.99 18.21
08-12-23 25.80 25.80 24.67 4,527,500 25.49 17.86
08-12-22 26.24 26.30 24.00 4,598,400 25.20 17.66
08-12-19 24.47 26.38 24.47 5,218,100 26.18 18.35
08-12-18 27.00 27.74 23.79 8,797,000 24.24 16.99
08-12-17 25.50 28.45 24.48 7,502,500 27.47 19.25
08-12-16 22.08 26.14 22.00 9,475,300 26.13 18.31
08-12-15 22.62 23.19 21.21 6,261,800 21.92 15.36
Date Open High Low Vol Cls adjCls
08-12-12 20.26 22.70 20.05 10,792,400 22.66 15.88
08-12-11 24.66 24.78 20.67 11,552,900 20.90 14.65
08-12-10 21.69 25.62 21.69 6,432,000 25.04 17.55
08-12-09 23.97 24.83 22.20 7,598,000 22.43 15.72
08-12-08 22.39 24.67 22.32 7,575,100 24.67 17.29
08-12-05 18.34 22.14 18.19 7,646,200 21.73 15.23
08-12-04 19.36 20.34 18.22 6,834,400 18.66 13.08
08-12-03 18.45 19.87 17.88 8,204,700 19.83 13.90
08-12-02 17.82 19.59 17.28 10,269,700 19.28 13.51
Date Open High Low Vol Cls adjCls
08-12-01 20.01 20.01 16.78 7,542,300 17.37 12.17
08-11-28 21.85 21.85 20.56 3,762,500 20.67 14.49
08-11-26 20.53 21.73 19.66 6,329,200 21.55 15.10
08-11-25 21.20 21.51 18.72 8,378,400 21.02 14.73
08-11-24 17.64 20.98 16.53 10,616,700 20.75 14.54
08-11-21 15.72 17.19 14.26 11,516,600 16.90 11.84
08-11-20 17.35 18.37 15.16 10,706,500 15.80 11.07
08-11-19 19.62 19.87 17.26 8,813,300 17.60 12.33
08-11-18 20.96 21.37 18.82 5,635,200 19.92 13.96
Date Open High Low Vol Cls adjCls
08-11-17 21.03 21.82 20.29 5,344,200 20.82 14.59
08-11-14 23.52 23.94 21.17 5,103,500 21.58 15.12
08-11-13 21.67 24.75 20.65 8,469,900 24.12 16.90
08-11-12 22.18 23.23 21.06 5,519,100 21.19 14.85
08-11-11 24.83 24.83 21.68 7,174,100 23.00 16.12
08-11-10 27.27 27.55 24.84 4,169,500 25.21 17.67
08-11-07 24.97 27.42 24.11 4,402,000 26.97 18.90
08-11-06 26.40 26.40 23.39 5,580,400 24.58 17.23
08-11-05 29.56 29.78 26.02 5,112,000 26.75 18.43
Date Open High Low Vol Cls adjCls
08-11-04 29.00 30.15 28.31 4,367,300 30.00 20.67
08-11-03 29.84 29.95 27.43 3,155,100 27.55 18.98
08-10-31 29.13 30.14 28.38 4,888,300 29.92 20.61
08-10-30 29.89 30.27 28.49 4,054,800 29.94 20.62
08-10-29 29.84 31.42 28.21 5,433,000 29.37 20.23
08-10-28 26.73 30.33 25.19 6,629,900 29.97 20.65
08-10-27 26.44 28.65 25.94 3,611,000 26.16 18.02
08-10-24 27.36 29.23 26.06 3,755,800 27.28 18.79
08-10-23 28.60 29.59 26.34 4,641,900 29.52 20.34
Date Open High Low Vol Cls adjCls
08-10-22 30.36 31.12 27.93 4,973,900 28.51 19.64
08-10-21 30.93 32.14 30.48 2,441,300 30.96 21.33
08-10-20 30.14 31.33 29.03 2,210,000 31.24 21.52
08-10-17 28.45 31.83 28.44 3,636,900 30.15 20.77
08-10-16 28.66 30.91 27.19 5,355,400 30.42 20.96
08-10-15 31.20 31.65 27.26 4,790,600 28.35 19.53
08-10-14 35.14 35.14 29.42 4,626,000 32.29 22.24
08-10-13 33.40 34.00 29.37 3,966,200 33.56 23.12
08-10-10 27.03 32.55 25.92 11,132,700 32.34 22.28
Date Open High Low Vol Cls adjCls
08-10-09 30.51 31.40 27.91 6,142,200 27.91 19.23
08-10-08 31.66 32.54 29.72 6,230,800 30.30 20.87
08-10-07 33.35 34.01 31.42 6,570,400 31.52 21.71
08-10-06 32.78 35.22 32.66 4,699,700 33.75 23.25
08-10-03 38.88 39.33 35.35 3,352,400 35.62 24.54
08-10-02 38.80 39.01 37.43 3,182,800 38.00 26.18
08-10-01 39.80 39.83 38.13 2,182,000 38.99 26.86
08-09-30 38.74 40.35 38.12 4,727,500 40.13 27.64
08-09-29 38.50 39.21 35.25 4,438,500 37.16 25.60
Date Open High Low Vol Cls adjCls
08-09-26 36.52 39.48 35.86 2,677,400 39.47 27.19
08-09-25 36.49 37.99 36.06 2,669,500 37.38 25.75
08-09-24 36.30 36.86 35.65 1,785,900 36.33 25.03
08-09-23 36.28 37.02 35.28 3,143,700 36.22 24.95
08-09-22 39.30 39.95 35.57 3,355,100 36.31 25.01
08-09-19 42.16 42.16 35.10 6,528,000 40.13 27.64
08-09-18 35.97 41.25 33.68 6,148,400 41.25 28.42
08-09-17 35.07 35.57 33.70 4,573,000 34.26 23.60
08-09-16 32.99 36.00 32.00 4,961,200 35.81 24.67
Date Open High Low Vol Cls adjCls
08-09-15 34.43 35.53 33.52 4,716,400 33.52 23.09
08-09-12 34.53 35.43 34.49 2,198,300 35.27 24.30
08-09-11 33.86 35.10 33.38 2,695,700 34.97 24.09
08-09-10 34.03 34.90 33.67 2,764,600 34.28 23.61
08-09-09 34.88 35.61 33.72 4,088,100 33.84 23.31
08-09-08 35.32 36.30 34.21 3,962,700 35.15 24.21
08-09-05 34.18 34.33 33.56 2,487,900 34.30 23.63
08-09-04 35.68 35.90 34.37 3,125,500 34.54 23.79
08-09-03 36.29 36.30 35.18 2,505,100 35.99 24.79
Date Open High Low Vol Cls adjCls
08-09-02 36.86 37.05 35.44 1,715,500 36.12 24.88
08-08-29 36.09 36.83 35.94 2,571,200 36.22 24.95
08-08-28 35.95 36.64 35.76 3,286,300 36.46 25.12
08-08-27 34.73 35.33 34.43 1,398,900 35.31 24.32
08-08-26 34.09 34.85 33.91 1,669,300 34.85 24.01
08-08-25 35.09 35.32 34.01 2,400,900 34.09 23.48
08-08-22 34.67 35.76 34.37 2,243,400 35.46 24.43
08-08-21 33.98 34.71 33.98 2,176,100 34.23 23.58
08-08-20 34.71 35.09 34.15 2,295,400 34.87 24.02
Date Open High Low Vol Cls adjCls
08-08-19 34.64 34.83 33.96 2,527,000 34.47 23.75
08-08-18 35.89 36.00 34.73 2,587,700 35.19 24.24
08-08-15 35.62 36.18 35.04 1,783,600 35.36 24.36
08-08-14 34.00 35.59 34.00 2,183,500 35.53 24.48
08-08-13 34.69 35.19 34.34 2,949,800 34.79 23.97
08-08-12 36.22 36.29 34.55 4,089,600 34.96 24.08
08-08-11 35.72 36.93 35.54 9,839,100 36.76 25.32
08-08-08 34.31 36.21 34.04 3,806,100 36.04 24.83
08-08-07 33.93 34.65 33.89 4,080,400 34.14 23.52
Date Open High Low Vol Cls adjCls
08-08-06 33.59 34.75 33.25 13,955,900 34.57 23.50
08-08-05 36.17 37.17 35.88 3,153,200 36.82 25.03
08-08-04 36.69 36.69 35.48 2,171,100 35.66 24.24
08-08-01 36.35 36.35 34.98 1,815,600 35.93 24.43
08-07-31 35.39 36.58 35.15 1,966,600 36.07 24.52
08-07-30 36.25 36.54 34.77 2,882,700 35.92 24.42
08-07-29 33.85 35.91 33.44 3,744,800 35.61 24.21
08-07-28 34.30 35.06 33.73 2,328,300 33.89 23.04
08-07-25 34.12 34.97 33.64 2,096,600 34.54 23.48
Date Open High Low Vol Cls adjCls
08-07-24 36.12 36.38 33.31 2,827,800 33.75 22.94
08-07-23 35.76 36.59 35.15 2,797,500 36.18 24.60
08-07-22 34.73 35.97 34.29 2,604,100 35.79 24.33
08-07-21 34.93 35.52 34.59 1,769,300 35.08 23.85
08-07-18 34.86 35.40 34.55 2,888,800 35.19 23.92
08-07-17 34.26 35.06 33.37 4,374,400 34.90 23.73
08-07-16 31.53 34.16 31.04 4,356,500 33.95 23.08
08-07-15 30.81 32.64 30.36 2,980,400 31.45 21.38
08-07-14 32.56 32.83 31.00 2,741,600 31.14 21.17
Date Open High Low Vol Cls adjCls
08-07-11 31.30 33.15 30.61 2,715,600 32.10 21.82
08-07-10 30.28 31.89 30.28 2,563,500 31.37 21.33
08-07-09 32.80 32.98 30.12 3,406,600 30.49 20.73
08-07-08 31.12 33.45 30.90 4,307,000 32.80 22.30
08-07-07 31.74 31.94 30.80 1,983,400 30.99 21.07
08-07-03 32.01 32.21 31.36 1,057,400 31.49 21.41
08-07-02 31.98 32.48 31.65 2,070,900 31.80 21.62
08-07-01 31.55 32.03 31.25 3,004,600 31.92 21.70
08-06-30 31.28 32.38 31.14 1,942,600 31.81 21.62
Date Open High Low Vol Cls adjCls
08-06-27 31.87 32.27 31.41 2,410,600 31.52 21.43
08-06-26 32.40 32.97 31.71 2,299,900 31.77 21.60
08-06-25 32.55 33.55 32.31 2,037,000 32.68 22.22
08-06-24 32.00 32.76 31.76 2,106,800 32.23 21.91
08-06-23 32.80 33.23 32.05 1,768,200 32.13 21.84
08-06-20 33.46 33.53 32.43 2,869,100 32.72 22.24
08-06-19 32.62 33.56 32.31 1,627,000 33.42 22.72
08-06-18 32.64 33.04 32.20 1,558,400 32.49 22.09
08-06-17 34.80 34.80 33.03 1,565,200 33.06 22.47
Date Open High Low Vol Cls adjCls
08-06-16 34.00 34.64 33.63 1,470,300 34.49 23.45
08-06-13 33.80 34.36 33.21 952,700 34.36 23.36
08-06-12 32.90 33.87 32.90 1,335,900 33.48 22.76
08-06-11 33.30 33.54 32.79 1,422,200 32.83 22.32
08-06-10 32.70 33.72 32.39 1,675,000 33.43 22.73
08-06-09 33.96 34.25 32.94 1,327,400 33.01 22.44
08-06-06 34.29 34.93 33.61 1,799,400 33.76 22.95
08-06-05 34.30 35.23 34.03 1,242,300 35.15 23.90
08-06-04 34.00 34.51 33.83 1,828,300 34.15 23.22
Date Open High Low Vol Cls adjCls
08-06-03 34.36 34.53 33.67 2,011,200 34.23 23.27
08-06-02 34.19 34.19 33.61 1,424,900 34.00 23.11
08-05-30 34.57 34.57 33.97 1,685,900 34.26 23.29
08-05-29 34.24 34.62 34.08 1,536,200 34.59 23.51
08-05-28 34.21 34.62 33.92 1,455,600 34.46 23.43
08-05-27 33.57 34.46 33.53 940,000 34.25 23.28
08-05-23 33.41 33.91 33.24 1,059,300 33.75 22.94
08-05-22 33.62 33.86 33.26 1,549,200 33.50 22.77
08-05-21 34.42 34.85 33.46 2,110,300 33.53 22.79
Date Open High Low Vol Cls adjCls
08-05-20 35.31 35.37 34.35 1,666,400 34.52 23.47
08-05-19 34.64 35.85 34.64 1,324,600 35.34 24.02
08-05-16 34.18 34.93 34.05 1,504,600 34.70 23.59
08-05-15 35.18 35.81 34.79 1,240,400 35.77 24.32
08-05-14 35.43 35.50 35.03 1,365,300 35.23 23.95
08-05-13 35.30 35.40 34.75 1,184,200 35.11 23.87
08-05-12 34.57 35.32 34.46 1,825,000 35.23 23.95
08-05-09 34.12 34.88 33.76 1,143,200 34.48 23.44
08-05-08 34.28 34.77 34.01 1,189,100 34.44 23.41
Date Open High Low Vol Cls adjCls
08-05-07 35.70 35.70 34.15 1,903,900 34.32 23.33
08-05-06 35.28 35.63 34.86 2,493,100 35.63 24.22
08-05-05 35.41 35.80 35.10 8,215,800 35.55 24.17
08-05-02 36.01 36.49 35.50 1,874,200 35.70 24.27
08-05-01 35.09 35.93 35.09 2,456,100 35.80 24.34
08-04-30 35.87 36.91 35.57 3,134,900 35.70 23.96
08-04-29 37.75 37.75 36.25 3,748,000 36.75 24.66
08-04-28 38.22 38.56 38.13 1,423,400 38.35 25.74
08-04-25 38.52 38.75 37.87 1,689,800 38.35 25.74
Date Open High Low Vol Cls adjCls
08-04-24 37.12 38.38 36.85 2,086,200 38.25 25.67
08-04-23 36.64 37.11 36.35 1,341,800 37.01 24.84
08-04-22 36.60 36.97 36.25 1,762,900 36.55 24.53
08-04-21 36.87 37.16 36.55 1,762,400 36.73 24.65
08-04-18 37.95 38.60 36.77 2,521,500 37.14 24.93
08-04-17 36.97 37.90 36.77 1,593,700 37.77 25.35
08-04-16 36.07 37.16 35.74 2,644,100 37.15 24.93
08-04-15 35.54 36.04 35.19 2,282,000 35.70 23.96
08-04-14 35.50 36.20 35.27 1,614,400 35.38 23.74
Date Open High Low Vol Cls adjCls
08-04-11 35.92 36.10 35.51 2,543,000 35.70 23.96
08-04-10 35.14 36.55 34.90 2,653,800 36.09 24.22
08-04-09 35.74 35.74 35.06 2,281,300 35.24 23.65
08-04-08 35.68 36.10 35.21 2,560,800 35.53 23.85
08-04-07 36.59 36.67 35.58 3,229,700 35.86 24.07
08-04-04 36.20 36.48 35.69 4,315,200 36.17 24.28
08-04-03 34.98 36.08 34.73 3,492,700 35.95 24.13
08-04-02 34.76 35.25 33.95 3,923,200 35.02 23.50
08-04-01 34.01 34.69 33.52 5,573,400 34.57 23.20
Date Open High Low Vol Cls adjCls
08-03-31 32.85 34.00 32.55 7,507,000 33.81 22.69
08-03-28 34.09 34.12 32.53 11,171,800 32.82 22.03
08-03-27 34.42 34.63 33.83 4,148,400 34.05 22.85
08-03-26 32.81 34.44 32.80 4,195,300 34.00 22.82
08-03-25 33.15 33.34 32.65 4,148,900 33.32 22.36
08-03-24 32.95 33.63 32.35 7,101,600 33.11 22.22
08-03-20 30.74 31.77 30.70 1,825,900 31.74 21.30
08-03-19 31.41 31.82 30.74 2,147,200 30.83 20.69
08-03-18 30.67 31.52 30.34 2,690,800 31.48 21.13
Date Open High Low Vol Cls adjCls
08-03-17 29.65 30.59 29.32 2,674,800 30.12 20.21
08-03-14 29.41 30.55 28.70 2,337,000 29.92 20.08
08-03-13 28.77 29.34 28.24 1,839,700 29.07 19.51
08-03-12 29.95 30.48 28.94 1,498,000 29.34 19.69
08-03-11 27.91 29.77 27.91 2,557,600 29.65 19.90
08-03-10 27.04 27.91 27.04 1,831,600 27.70 18.59
08-03-07 27.75 28.28 26.80 1,305,400 27.95 18.76
08-03-06 28.90 29.00 27.56 1,267,100 27.63 18.54
08-03-05 29.16 29.61 28.55 859,400 28.93 19.42
Date Open High Low Vol Cls adjCls
08-03-04 29.33 29.54 28.50 1,691,700 29.21 19.60
08-03-03 29.41 29.49 28.77 1,763,000 29.40 19.73
08-02-29 28.96 29.64 28.93 1,830,800 29.18 19.58
08-02-28 28.95 29.46 28.94 1,267,900 29.23 19.62
08-02-27 29.03 29.72 29.03 1,041,300 29.26 19.64
08-02-26 29.48 29.76 28.97 1,862,700 29.50 19.80
08-02-25 29.49 29.80 28.91 1,500,900 29.68 19.92
08-02-22 28.59 29.36 28.15 1,414,500 29.36 19.70
08-02-21 30.00 30.13 28.56 1,275,600 28.56 19.17
Date Open High Low Vol Cls adjCls
08-02-20 28.38 29.82 28.38 1,379,100 29.81 20.01
08-02-19 29.67 30.00 28.85 1,279,200 28.89 19.39
08-02-15 28.50 29.74 28.50 1,020,700 29.64 19.89
08-02-14 29.80 30.00 28.93 1,003,800 28.96 19.44
08-02-13 29.31 29.64 28.32 1,438,100 29.51 19.81
08-02-12 28.46 29.65 28.05 1,651,000 28.90 19.40
08-02-11 30.00 30.13 29.15 1,436,800 29.34 19.69
08-02-08 29.93 31.00 29.65 2,712,100 30.11 20.21
08-02-07 29.07 30.48 28.85 1,413,900 30.47 20.45
Date Open High Low Vol Cls adjCls
08-02-06 29.55 29.76 28.75 1,464,900 29.16 19.57
08-02-05 30.50 30.50 29.05 1,791,700 29.11 19.54
08-02-04 31.38 31.38 30.50 2,058,900 30.86 20.41
08-02-01 30.27 31.84 29.90 1,859,300 31.60 20.90
08-01-31 30.22 30.59 29.68 2,308,600 30.37 20.08
08-01-30 31.01 31.62 30.18 1,651,900 30.31 20.04
08-01-29 32.50 32.92 30.86 1,533,700 31.10 20.56
08-01-28 32.21 32.39 30.54 1,982,100 32.35 21.39
08-01-25 32.66 33.14 31.77 1,325,300 31.95 21.13
Date Open High Low Vol Cls adjCls
08-01-24 33.71 33.94 32.12 1,467,000 32.66 21.60
08-01-23 30.40 33.92 30.40 2,482,100 33.78 22.34
08-01-22 28.27 31.36 27.66 2,141,400 31.19 20.62
08-01-18 30.80 31.17 29.62 1,664,000 30.16 19.94
08-01-17 30.77 31.35 30.43 1,291,100 30.60 20.23
08-01-16 30.56 31.50 30.54 1,600,500 31.07 20.54
08-01-15 31.16 31.72 30.45 1,395,900 30.92 20.45
08-01-14 31.13 32.00 30.63 1,208,000 31.55 20.86
08-01-11 30.54 31.72 30.30 1,688,000 31.26 20.67
Date Open High Low Vol Cls adjCls
08-01-10 29.67 31.78 29.05 2,455,000 31.22 20.64
08-01-09 29.48 30.17 28.19 2,672,900 30.02 19.85
08-01-08 30.80 31.56 29.67 1,900,600 29.70 19.64
08-01-07 31.17 31.17 30.11 2,052,900 30.79 20.36
08-01-04 32.37 32.52 30.71 2,476,300 30.84 20.39
08-01-03 34.15 34.41 32.51 1,649,500 32.61 21.56
08-01-02 34.44 35.14 33.83 1,422,600 34.40 22.75
07-12-31 34.00 34.78 33.95 1,348,200 34.78 23.00
07-12-28 34.04 34.85 33.95 1,326,200 34.33 22.70
Date Open High Low Vol Cls adjCls
07-12-27 34.25 34.63 33.87 1,315,400 34.20 22.61
07-12-26 34.08 34.50 33.75 1,098,300 34.32 22.69
07-12-24 32.51 34.56 32.31 700,700 34.30 22.68
07-12-21 31.79 32.50 31.45 1,495,000 32.21 21.30
07-12-20 30.91 31.79 30.78 1,473,500 31.79 21.02
07-12-19 30.11 31.22 29.90 1,875,600 30.90 20.43
07-12-18 30.40 30.74 29.30 1,600,700 29.80 19.71
07-12-17 31.40 31.52 30.02 1,377,800 30.11 19.91
07-12-14 32.05 32.90 31.49 1,269,900 31.52 20.84
Date Open High Low Vol Cls adjCls
07-12-13 32.81 32.81 31.85 1,756,900 32.50 21.49
07-12-12 33.97 34.44 32.50 1,083,600 32.86 21.73
07-12-11 34.83 35.24 33.10 1,149,600 33.11 21.89
07-12-10 34.40 35.17 34.28 1,293,200 35.14 23.24
07-12-07 34.73 34.73 34.14 1,459,200 34.45 22.78
07-12-06 32.50 34.54 32.50 888,500 34.40 22.75
07-12-05 31.64 32.88 31.64 975,600 32.76 21.66
07-12-04 32.70 32.70 31.47 1,034,600 31.59 20.89
07-12-03 33.65 33.65 32.76 885,500 32.86 21.73
Date Open High Low Vol Cls adjCls
07-11-30 33.68 34.24 33.08 1,658,700 33.45 22.12
07-11-29 33.01 33.19 32.45 1,116,400 33.00 21.82
07-11-28 31.36 33.43 31.36 1,727,400 33.22 21.97
07-11-27 31.00 31.68 30.75 3,221,200 31.40 20.76
07-11-26 31.59 31.96 30.68 1,846,400 30.75 20.33
07-11-23 31.24 32.10 29.35 802,300 31.95 21.13
07-11-21 30.41 31.50 29.89 1,317,400 31.27 20.68
07-11-20 30.99 32.08 29.95 1,493,300 30.44 20.13
07-11-19 32.44 32.44 31.02 1,256,200 31.04 20.53
Date Open High Low Vol Cls adjCls
07-11-16 32.40 32.59 31.54 1,120,300 32.48 21.48
07-11-15 32.58 32.80 31.60 872,600 32.08 21.21
07-11-14 33.02 34.01 32.49 695,800 32.70 21.62
07-11-13 31.89 33.33 31.52 1,077,900 33.12 21.90
07-11-12 31.00 32.00 30.73 1,141,400 31.41 20.77
07-11-09 30.90 31.42 30.54 2,232,400 30.90 20.43
07-11-08 30.50 31.22 30.29 1,064,700 31.08 20.55
07-11-07 31.49 31.49 30.50 1,262,000 30.60 20.23
07-11-06 30.94 31.71 30.94 971,600 31.55 20.86
Date Open High Low Vol Cls adjCls
07-11-05 30.63 31.32 30.43 10,644,000 30.96 20.47
07-11-02 32.25 32.25 30.84 1,374,200 31.18 20.62
07-11-01 33.20 33.20 31.70 1,486,500 31.95 21.13
07-10-31 33.95 34.10 33.01 1,546,600 34.04 22.21
07-10-30 34.40 34.49 33.16 1,490,400 33.80 22.06
07-10-29 34.43 34.82 34.05 1,797,300 34.21 22.33
07-10-26 33.97 34.38 33.54 671,300 34.15 22.29
07-10-25 33.69 33.85 32.98 1,084,200 33.73 22.01
07-10-24 33.20 33.59 32.74 823,100 33.37 21.78
Date Open High Low Vol Cls adjCls
07-10-23 33.04 33.74 32.90 1,125,600 33.55 21.89
07-10-22 31.75 32.77 31.25 1,490,600 32.77 21.39
07-10-19 32.90 33.22 31.79 1,375,700 31.80 20.75
07-10-18 33.24 33.55 32.28 1,106,800 33.11 21.61
07-10-17 33.95 34.00 32.59 799,300 33.48 21.85
07-10-16 33.72 33.72 33.16 644,900 33.42 21.81
07-10-15 34.50 34.62 33.82 857,500 33.97 22.17
07-10-12 34.62 35.04 34.55 542,100 34.64 22.61
07-10-11 34.79 35.18 34.62 1,107,300 34.75 22.68
Date Open High Low Vol Cls adjCls
07-10-10 34.94 34.99 34.51 1,106,200 34.74 22.67
07-10-09 34.76 34.99 34.39 1,272,000 34.80 22.71
07-10-08 34.78 34.84 34.12 753,500 34.76 22.68
07-10-05 34.11 34.84 33.92 1,178,300 34.77 22.69
07-10-04 33.91 34.22 33.81 1,380,900 34.08 22.24
07-10-03 33.63 34.21 33.60 2,102,400 33.91 22.13
07-10-02 34.38 35.04 34.14 936,300 34.99 22.83
07-10-01 33.16 34.34 33.11 1,721,300 34.22 22.33
07-09-28 33.00 33.35 32.56 1,303,100 33.17 21.65
Date Open High Low Vol Cls adjCls
07-09-27 32.85 33.09 32.61 851,600 32.93 21.49
07-09-26 32.07 32.78 32.00 1,622,600 32.73 21.36
07-09-25 33.18 33.22 32.70 1,563,500 32.85 21.44
07-09-24 32.58 33.47 32.31 1,975,300 33.22 21.68
07-09-21 32.50 33.67 32.19 9,628,000 32.50 21.21
07-09-20 32.78 33.12 32.19 1,402,900 32.32 21.09
07-09-19 33.89 34.49 32.31 2,516,800 33.00 21.54
07-09-18 32.50 34.26 32.48 1,567,000 33.88 22.11
07-09-17 32.88 33.22 32.61 1,199,000 33.06 21.57
Date Open High Low Vol Cls adjCls
07-09-14 31.96 33.25 31.80 1,374,100 33.23 21.69
07-09-13 31.28 32.04 31.16 1,159,400 32.04 20.91
07-09-12 31.01 31.31 30.86 1,310,300 31.25 20.39
07-09-11 30.15 31.56 30.15 1,347,600 31.20 20.36
07-09-10 29.74 30.33 29.37 1,440,800 29.82 19.46
07-09-07 30.67 30.67 29.81 963,200 29.96 19.55
07-09-06 30.37 30.69 30.13 672,600 30.42 19.85
07-09-05 30.48 31.01 30.15 1,104,600 30.44 19.87
07-09-04 30.51 30.97 30.24 1,373,400 30.71 20.04
Date Open High Low Vol Cls adjCls
07-08-31 29.90 30.93 29.90 2,091,600 30.42 19.85
07-08-30 29.11 29.94 28.88 1,246,900 29.93 19.53
07-08-29 28.30 29.25 28.23 1,090,500 29.22 19.07
07-08-28 29.15 29.32 28.08 1,172,900 28.08 18.33
07-08-27 29.38 29.61 29.11 925,400 29.19 19.05
07-08-24 29.28 29.53 29.00 802,900 29.26 19.10
07-08-23 29.24 29.61 28.82 1,197,100 29.35 19.15
07-08-22 28.57 29.25 28.52 1,343,800 29.05 18.96
07-08-21 28.22 28.50 28.00 1,948,900 28.22 18.42
Date Open High Low Vol Cls adjCls
07-08-20 27.82 29.00 27.70 1,474,700 28.49 18.59
07-08-17 27.70 28.10 26.95 1,861,700 27.95 18.24
07-08-16 26.20 26.87 25.60 2,141,100 26.25 17.13
07-08-15 26.09 27.06 25.80 1,401,800 26.25 17.13
07-08-14 26.83 26.90 26.18 1,468,500 26.30 17.16
07-08-13 27.89 28.87 26.78 1,529,700 26.83 17.51
07-08-10 27.63 28.11 26.73 1,698,900 27.91 18.21
07-08-09 28.49 29.44 27.63 2,163,500 28.07 18.32
07-08-08 27.75 29.00 27.65 2,201,700 28.95 18.89
Date Open High Low Vol Cls adjCls
07-08-07 26.56 27.71 26.16 1,935,300 27.44 17.91
07-08-06 25.87 26.52 25.30 12,231,000 26.52 17.31
07-08-03 27.01 27.09 25.76 1,375,500 25.84 16.86
07-08-02 26.20 27.05 26.20 1,904,100 26.91 17.56
07-08-01 27.78 27.90 26.21 2,405,300 26.97 17.31
07-07-31 27.30 27.85 27.07 2,648,500 27.24 17.48
07-07-30 26.50 26.73 26.12 1,901,600 26.23 16.84
07-07-27 25.57 26.41 25.11 2,306,900 25.76 16.53
07-07-26 26.70 26.90 25.91 1,793,800 26.42 16.96
Date Open High Low Vol Cls adjCls
07-07-25 27.73 27.89 26.72 1,512,200 26.99 17.32
07-07-24 27.80 28.24 27.33 1,401,600 27.45 17.62
07-07-23 29.50 29.64 28.28 1,096,600 28.28 18.15
07-07-20 29.85 30.00 29.26 1,333,900 29.27 18.79
07-07-19 29.71 29.97 29.60 601,000 29.85 19.16
07-07-18 29.81 29.86 29.13 799,100 29.84 19.15
07-07-17 30.05 30.26 29.69 834,800 29.81 19.13
07-07-16 30.34 30.56 29.97 744,900 30.02 19.27
07-07-13 30.19 30.60 29.92 726,100 30.53 19.60
Date Open High Low Vol Cls adjCls
07-07-12 29.75 30.15 29.65 848,700 30.11 19.33
07-07-11 29.95 29.96 29.08 1,333,400 29.75 19.09
07-07-10 30.70 30.72 30.02 1,148,200 30.12 19.33
07-07-09 30.74 30.95 30.63 760,500 30.80 19.77
07-07-06 30.22 31.04 29.93 1,123,200 30.84 19.79
07-07-05 30.40 30.58 30.08 984,000 30.45 19.54
07-07-03 29.89 30.13 29.85 724,200 30.03 19.27
07-07-02 29.00 29.70 29.00 962,800 29.70 19.06
07-06-29 29.40 29.86 28.84 1,270,500 28.93 18.57
Date Open High Low Vol Cls adjCls
07-06-28 29.35 29.69 29.15 1,651,400 29.33 18.82
07-06-27 28.33 29.73 28.20 1,533,800 29.25 18.77
07-06-26 28.70 28.78 28.25 1,048,100 28.39 18.22
07-06-25 28.70 28.95 28.44 1,631,500 28.52 18.31
07-06-22 28.94 29.11 28.60 960,100 28.80 18.48
07-06-21 28.42 29.11 28.02 1,372,400 28.95 18.58
07-06-20 28.99 29.16 28.50 1,106,200 28.59 18.35
07-06-19 28.80 29.00 28.61 1,615,300 29.00 18.61
07-06-18 29.95 29.95 28.90 1,436,900 28.96 18.59
Date Open High Low Vol Cls adjCls
07-06-15 29.56 30.10 29.50 810,500 29.77 19.11
07-06-14 29.84 30.08 29.29 850,400 29.45 18.90
07-06-13 29.57 30.01 29.54 1,064,000 30.00 19.25
07-06-12 30.04 30.66 29.51 1,243,700 29.57 18.98
07-06-11 30.34 30.36 29.31 1,997,400 30.04 19.28
07-06-08 30.59 30.62 30.11 1,364,100 30.51 19.58
07-06-07 31.42 31.50 30.36 1,339,800 30.54 19.60
07-06-06 31.30 31.97 31.14 937,600 31.64 20.31
07-06-05 32.24 32.34 31.54 1,196,700 31.55 20.25
Date Open High Low Vol Cls adjCls
07-06-04 31.95 32.39 31.80 1,891,400 32.25 20.70
07-06-01 32.75 32.83 32.22 586,100 32.41 20.80
07-05-31 33.25 33.49 32.58 1,184,900 32.67 20.97
07-05-30 32.24 33.19 32.10 1,298,800 32.99 21.17
07-05-29 31.51 32.62 31.51 1,239,700 32.04 20.56
07-05-25 31.20 31.42 31.01 992,100 31.20 20.03
07-05-24 31.30 31.43 30.69 1,779,400 31.15 19.99
07-05-23 32.03 32.17 31.37 1,205,800 31.39 20.15
07-05-22 31.27 32.05 31.25 1,307,000 31.81 20.42
Date Open High Low Vol Cls adjCls
07-05-21 31.15 31.89 31.00 2,341,800 31.39 20.15
07-05-18 31.76 31.79 30.99 1,765,900 31.50 20.22
07-05-17 32.00 32.00 31.32 2,232,800 31.72 20.36
07-05-16 32.91 32.91 31.78 1,902,900 32.07 20.58
07-05-15 33.40 33.75 32.88 1,275,100 32.91 21.12
07-05-14 33.60 33.77 33.12 1,789,400 33.27 21.35
07-05-11 33.90 34.09 33.71 679,900 33.90 21.76
07-05-10 34.40 34.46 33.57 982,400 33.63 21.58
07-05-09 34.35 34.78 34.25 993,000 34.46 22.12
Date Open High Low Vol Cls adjCls
07-05-08 34.41 34.64 34.10 1,500,100 34.49 22.14
07-05-07 33.90 34.43 33.90 15,859,900 34.27 22.00
07-05-04 34.87 34.87 34.30 959,500 34.37 22.06
07-05-03 34.87 35.10 34.64 1,115,800 34.87 22.38
07-05-02 35.00 35.24 34.71 1,311,600 35.15 22.27
07-05-01 35.60 36.17 34.10 1,629,800 34.86 22.09
07-04-30 35.90 36.14 35.34 988,900 35.39 22.43
07-04-27 35.70 36.26 35.62 1,221,300 35.99 22.81
07-04-26 36.00 36.25 35.71 827,900 35.94 22.78
Date Open High Low Vol Cls adjCls
07-04-25 36.50 36.65 35.76 751,900 35.95 22.78
07-04-24 36.85 36.94 36.05 612,800 36.26 22.98
07-04-23 36.35 36.88 36.34 913,500 36.79 23.31
07-04-20 35.89 36.75 35.89 679,200 36.50 23.13
07-04-19 38.60 38.60 36.70 593,500 36.78 23.31
07-04-18 36.63 37.19 36.56 925,400 37.03 23.47
07-04-17 36.51 37.11 36.40 1,194,200 36.86 23.36
07-04-16 36.40 36.63 36.19 740,700 36.58 23.18
07-04-13 36.07 36.39 35.97 656,500 36.31 23.01
Date Open High Low Vol Cls adjCls
07-04-12 36.53 36.63 36.02 572,100 36.20 22.94
07-04-11 36.95 37.05 36.31 777,900 36.66 23.23
07-04-10 36.70 36.97 36.65 905,100 36.80 23.32
07-04-09 36.15 36.59 36.05 739,500 36.52 23.14
07-04-05 36.69 36.94 36.16 681,000 36.25 22.97
07-04-04 36.70 36.70 36.14 684,100 36.48 23.12
07-04-03 36.40 36.67 36.32 998,900 36.50 23.13
07-04-02 35.99 36.56 35.74 1,026,600 36.47 23.11
07-03-30 35.30 36.11 35.25 979,400 36.03 22.83
Date Open High Low Vol Cls adjCls
07-03-29 36.05 36.18 35.40 903,800 35.54 22.52
07-03-28 35.84 36.02 35.27 731,100 35.70 22.62
07-03-27 36.50 36.64 35.75 1,156,900 35.88 22.74
07-03-26 36.83 36.87 36.00 1,089,400 36.50 23.13
07-03-23 36.51 36.99 36.43 789,000 36.73 23.28
07-03-22 36.80 36.89 36.25 771,800 36.61 23.20
07-03-21 36.20 37.08 35.90 948,400 36.85 23.35
07-03-20 36.60 36.77 36.39 996,800 36.58 23.18
07-03-19 36.00 36.83 35.87 1,884,700 36.72 23.27
Date Open High Low Vol Cls adjCls
07-03-16 36.90 36.90 36.32 1,124,500 36.42 23.08
07-03-15 36.36 36.84 36.16 905,500 36.75 23.29
07-03-14 36.67 36.91 35.62 1,239,900 36.32 23.02
07-03-13 38.04 38.08 36.54 871,300 36.80 23.32
07-03-12 37.74 38.32 37.40 811,600 38.27 24.25
07-03-09 37.96 38.60 37.62 963,000 37.84 23.98
07-03-08 36.91 37.64 36.89 1,429,600 37.48 23.75
07-03-07 37.33 37.33 36.18 1,413,600 36.46 23.10
07-03-06 35.40 36.80 35.40 1,397,500 36.69 23.25
Date Open High Low Vol Cls adjCls
07-03-05 35.52 36.00 35.01 1,341,800 35.04 22.21
07-03-02 36.65 36.96 36.35 1,601,600 36.52 23.14
07-03-01 36.30 36.85 35.40 1,564,400 36.58 23.18
07-02-28 36.65 37.39 36.60 1,373,700 36.70 23.26
07-02-27 36.80 37.00 35.50 1,911,500 36.52 23.14
07-02-26 38.12 38.34 37.17 1,705,300 37.72 23.90
07-02-23 38.81 38.81 37.60 1,157,300 38.13 24.16
07-02-22 39.78 39.86 38.54 2,439,500 38.84 24.61
07-02-21 40.00 40.15 39.25 1,142,700 39.49 25.03
Date Open High Low Vol Cls adjCls
07-02-20 39.26 40.06 39.22 1,270,500 40.03 25.37
07-02-16 39.50 39.53 39.10 1,460,000 39.42 24.98
07-02-15 39.73 39.87 39.24 2,256,700 39.50 25.03
07-02-14 40.25 40.33 39.68 1,474,000 39.83 25.24
07-02-13 39.90 40.50 39.05 2,080,300 40.29 25.53
07-02-12 40.20 40.50 39.54 1,787,800 39.94 25.31
07-02-09 41.50 41.50 40.11 2,286,100 40.90 25.92
07-02-08 41.84 42.11 41.37 974,200 41.50 26.30
07-02-07 41.20 41.88 41.10 1,406,400 41.88 26.54
Date Open High Low Vol Cls adjCls
07-02-06 41.33 41.44 41.11 1,312,500 41.25 26.14
07-02-05 41.50 41.50 41.08 1,175,000 41.17 26.09
07-02-02 41.09 41.16 40.81 1,100,400 41.11 26.05
07-02-01 41.06 41.22 40.72 1,273,700 41.22 26.12
07-01-31 40.62 41.40 40.54 1,162,800 41.25 25.86
07-01-30 40.45 40.89 40.30 1,031,100 40.82 25.59
07-01-29 40.00 40.28 39.75 1,054,800 40.28 25.25
07-01-26 39.75 39.75 39.24 1,061,100 39.72 24.90
07-01-25 39.11 39.75 39.10 1,452,300 39.61 24.83
Date Open High Low Vol Cls adjCls
07-01-24 38.95 39.38 38.90 1,113,300 39.20 24.57
07-01-23 39.01 39.48 38.97 924,800 39.27 24.62
07-01-22 39.25 39.28 38.99 904,000 39.08 24.50
07-01-19 38.70 39.09 38.24 2,356,300 39.09 24.50
07-01-18 37.24 38.98 37.24 1,861,500 38.87 24.37
07-01-17 38.86 38.90 38.01 2,333,100 38.70 24.26
07-01-16 39.00 39.60 39.00 1,214,900 39.40 24.70
07-01-12 39.30 39.40 39.13 958,300 39.38 24.69
07-01-11 39.30 39.80 39.15 1,136,000 39.33 24.65
Date Open High Low Vol Cls adjCls
07-01-10 38.30 39.81 38.19 1,870,200 39.33 24.65
07-01-09 37.80 38.31 37.80 990,600 38.31 24.02
07-01-08 37.95 38.34 37.68 1,534,900 38.11 23.89
07-01-05 37.35 37.68 37.35 1,519,600 37.50 23.51
07-01-04 36.85 37.71 36.69 1,356,000 37.49 23.50
07-01-03 36.60 37.12 36.44 1,221,100 36.90 23.13
06-12-29 36.40 37.00 36.30 739,200 36.82 23.08
06-12-28 36.20 36.49 36.01 787,500 36.30 22.76
06-12-27 35.95 36.19 35.90 979,800 36.15 22.66
Date Open High Low Vol Cls adjCls
06-12-26 35.70 36.04 35.68 633,000 35.75 22.41
06-12-22 36.00 36.05 35.61 900,100 35.70 22.38
06-12-21 36.21 36.50 35.97 1,231,100 35.98 22.55
06-12-20 36.00 36.53 36.00 2,026,000 36.28 22.74
06-12-19 35.72 35.91 35.28 1,061,300 35.76 22.42
06-12-18 35.92 36.33 35.67 968,300 35.75 22.41
06-12-15 36.10 36.24 35.76 1,726,800 36.07 22.61
06-12-14 35.82 36.24 35.82 2,134,900 35.99 22.56
06-12-13 36.17 36.20 35.60 1,506,400 36.00 22.57
Date Open High Low Vol Cls adjCls
06-12-12 36.12 36.43 35.89 1,170,900 35.99 22.56
06-12-11 36.16 36.35 36.06 931,300 36.32 22.77
06-12-08 36.10 36.45 36.02 1,395,900 36.17 22.67
06-12-07 36.00 36.71 36.00 1,229,700 36.34 22.78
06-12-06 36.25 36.90 36.12 1,821,500 36.47 22.86
06-12-05 36.45 37.06 36.38 1,426,600 36.88 23.12
06-12-04 36.00 36.89 35.94 1,018,900 36.59 22.94
06-12-01 36.10 37.84 36.05 1,286,500 36.42 22.83
06-11-30 35.68 36.37 35.41 3,517,700 36.27 22.74
Date Open High Low Vol Cls adjCls
06-11-29 34.80 35.51 34.80 1,779,200 35.50 22.25
06-11-28 34.30 35.52 34.24 1,671,300 34.55 21.66
06-11-27 34.86 35.17 34.44 2,487,900 34.65 21.72
06-11-24 34.55 35.00 34.52 577,500 34.94 21.90
06-11-22 34.20 34.63 34.04 1,961,800 34.63 21.71
06-11-21 33.45 34.04 33.25 1,882,500 34.04 21.34
06-11-20 32.80 33.70 32.76 2,058,500 33.60 21.06
06-11-17 32.46 32.67 32.32 1,659,100 32.67 20.48
06-11-16 32.31 32.57 32.31 1,213,400 32.52 20.39
Date Open High Low Vol Cls adjCls
06-11-15 32.30 32.48 32.17 1,595,300 32.30 20.25
06-11-14 32.27 32.35 32.03 1,272,600 32.35 20.28
06-11-13 31.76 32.30 31.76 1,857,300 32.17 20.17
06-11-10 32.00 32.15 31.68 1,289,300 32.00 20.06
06-11-09 31.77 32.38 31.75 2,063,600 32.25 20.22
06-11-08 31.83 32.20 31.56 2,402,100 31.90 20.00
06-11-07 30.30 31.90 30.02 11,838,700 31.90 20.00
06-11-06 30.23 30.62 29.77 1,947,900 30.10 18.87
06-11-03 30.46 30.69 30.20 1,425,200 30.36 19.03
Date Open High Low Vol Cls adjCls
06-11-02 30.54 31.00 30.35 1,581,800 30.59 19.18
06-11-01 30.75 31.08 30.59 1,010,900 30.66 19.22
06-10-31 31.24 31.47 31.12 924,300 31.40 19.42
06-10-30 31.00 31.34 30.81 938,700 31.18 19.28
06-10-27 31.61 31.67 31.27 750,700 31.49 19.47
06-10-26 31.38 31.75 31.37 724,100 31.74 19.63
06-10-25 31.35 31.75 31.35 617,500 31.51 19.49
06-10-24 31.45 31.70 31.44 887,000 31.55 19.51
06-10-23 31.30 31.80 31.27 1,003,300 31.69 19.60
Date Open High Low Vol Cls adjCls
06-10-20 31.30 31.75 31.07 1,097,700 31.55 19.51
06-10-19 30.60 32.08 30.38 3,485,600 31.75 19.63
06-10-18 32.45 32.62 32.32 354,000 32.62 20.17
06-10-17 32.48 32.67 32.34 376,300 32.54 20.12
06-10-16 32.53 32.78 32.40 397,900 32.73 20.24
06-10-13 32.57 32.66 32.40 454,100 32.53 20.12
06-10-12 32.30 32.59 32.25 343,700 32.54 20.12
06-10-11 32.27 32.54 32.00 564,700 32.29 19.97
06-10-10 32.76 32.99 31.88 823,700 32.28 19.96
Date Open High Low Vol Cls adjCls
06-10-09 31.70 32.79 31.46 2,052,400 32.65 20.19
06-10-06 31.88 32.01 31.64 757,600 31.64 19.57
06-10-05 31.31 31.92 31.24 688,600 31.92 19.74
06-10-04 31.02 31.41 30.99 568,000 31.41 19.42
06-10-03 30.95 31.25 30.90 1,087,500 31.04 19.19
06-10-02 31.00 31.20 30.65 411,800 31.01 19.18
06-09-29 30.85 31.24 30.81 441,300 31.05 19.20
06-09-28 30.95 31.05 30.71 543,300 30.91 19.11
06-09-27 30.35 30.93 30.24 580,100 30.93 19.13
Date Open High Low Vol Cls adjCls
06-09-26 30.34 30.58 30.21 600,700 30.50 18.86
06-09-25 30.22 30.35 30.03 424,900 30.35 18.77
06-09-22 29.91 30.29 29.75 393,900 30.29 18.73
06-09-21 30.19 30.35 29.78 643,700 29.90 18.49
06-09-20 30.62 30.86 30.11 491,800 30.28 18.72
06-09-19 30.29 30.68 30.18 318,900 30.67 18.97
06-09-18 30.51 30.56 30.24 313,100 30.43 18.82
06-09-15 30.35 30.61 30.29 548,300 30.51 18.87
06-09-14 30.49 30.52 30.00 572,700 30.35 18.77
Date Open High Low Vol Cls adjCls
06-09-13 30.49 30.60 29.75 1,985,200 30.40 18.80
06-09-12 30.32 30.55 30.04 366,900 30.49 18.85
06-09-11 30.25 30.31 29.90 240,400 30.25 18.71
06-09-08 30.00 30.28 29.90 459,200 30.27 18.72
06-09-07 29.95 30.10 29.59 583,000 30.01 18.56
06-09-06 30.27 30.39 30.07 511,200 30.10 18.61
06-09-05 29.95 30.30 29.77 465,500 30.30 18.74
06-09-01 30.07 30.08 29.83 837,100 29.89 18.48
06-08-31 29.82 30.15 29.81 385,000 30.09 18.61
Date Open High Low Vol Cls adjCls
06-08-30 29.66 29.87 29.58 609,000 29.87 18.47
06-08-29 29.20 29.70 29.17 538,400 29.69 18.36
06-08-28 28.65 29.27 28.64 395,300 29.27 18.10
06-08-25 28.88 28.88 28.60 219,900 28.72 17.76
06-08-24 28.68 28.87 28.65 442,000 28.87 17.85
06-08-23 28.95 28.95 28.54 365,200 28.70 17.75
06-08-22 28.44 28.90 28.44 400,500 28.90 17.87
06-08-21 28.60 28.75 28.33 264,400 28.75 17.78
06-08-18 28.50 28.74 28.22 826,700 28.37 17.54
Date Open High Low Vol Cls adjCls
06-08-17 28.65 28.81 28.61 362,800 28.77 17.79
06-08-16 28.66 28.78 28.56 286,900 28.73 17.77
06-08-15 28.65 28.65 28.41 352,400 28.58 17.67
06-08-14 28.24 28.50 28.10 328,600 28.33 17.52
06-08-11 28.10 28.12 27.90 399,100 28.00 17.31
06-08-10 27.85 28.10 27.50 518,500 28.10 17.38
06-08-09 27.93 27.99 27.60 458,700 27.85 17.22
06-08-08 27.86 28.00 27.50 517,800 27.70 17.13
06-08-07 27.48 28.08 27.39 908,300 27.90 17.25
Date Open High Low Vol Cls adjCls
06-08-04 26.96 27.75 26.96 900,800 27.58 17.06
06-08-03 26.80 26.94 26.53 631,600 26.87 16.62
06-08-02 27.11 27.29 26.89 377,100 27.11 16.50
06-08-01 27.00 27.26 26.52 315,800 27.10 16.50
06-07-31 27.43 27.45 27.15 353,600 27.42 16.69
06-07-28 27.25 27.42 26.90 345,100 27.42 16.69
06-07-27 27.39 27.39 27.07 300,900 27.15 16.53
06-07-26 27.11 27.30 26.91 297,900 27.15 16.53
06-07-25 27.12 27.32 27.01 228,900 27.20 16.56
Date Open High Low Vol Cls adjCls
06-07-24 26.66 27.15 26.57 299,700 27.15 16.53
06-07-21 27.07 27.07 26.47 268,700 26.59 16.19
06-07-20 27.35 27.35 26.88 200,500 26.89 16.37
06-07-19 26.60 27.39 26.60 401,500 27.35 16.65
06-07-18 26.56 26.63 26.18 228,800 26.57 16.17
06-07-17 26.25 26.49 26.16 253,000 26.49 16.12
06-07-14 26.56 26.56 26.22 216,000 26.40 16.07
06-07-13 26.87 26.90 26.49 258,700 26.65 16.22
06-07-12 26.70 26.95 26.67 312,100 26.90 16.37
Date Open High Low Vol Cls adjCls
06-07-11 27.15 27.15 26.74 352,000 26.79 16.31
06-07-10 26.81 27.15 26.74 214,900 27.15 16.53
06-07-07 26.72 27.00 26.55 303,700 26.68 16.24
06-07-06 26.91 27.01 26.60 327,400 26.70 16.25
06-07-05 27.05 27.11 26.66 249,100 27.00 16.43
06-07-03 26.69 27.20 26.40 159,600 27.10 16.50
06-06-30 26.74 27.02 26.63 393,000 26.74 16.28
06-06-29 26.10 26.68 26.06 373,100 26.68 16.24
06-06-28 25.80 26.01 25.78 148,200 26.01 15.83
Date Open High Low Vol Cls adjCls
06-06-27 26.21 26.21 25.69 301,200 25.76 15.68
06-06-26 25.68 26.13 25.68 231,300 26.13 15.91
06-06-23 25.73 25.91 25.63 167,700 25.70 15.64
06-06-22 26.04 26.20 25.83 203,700 25.90 15.77
06-06-21 25.68 26.19 25.62 320,800 26.19 15.94
06-06-20 25.65 25.98 25.55 216,600 25.73 15.66
06-06-19 26.08 26.14 25.69 230,100 25.73 15.66
06-06-16 25.90 26.17 25.80 318,600 26.10 15.89
06-06-15 25.88 26.18 25.86 361,600 26.00 15.83
Date Open High Low Vol Cls adjCls
06-06-14 25.92 26.10 25.66 262,700 25.82 15.72
06-06-13 26.17 26.57 25.99 494,200 26.05 15.86
06-06-12 26.45 26.45 26.20 487,400 26.25 15.98
06-06-09 26.35 26.60 26.30 245,700 26.44 16.09
06-06-08 26.29 26.44 25.83 607,900 26.38 16.06
06-06-07 26.01 26.46 25.89 357,100 26.32 16.02
06-06-06 26.65 26.65 25.95 264,000 26.12 15.90
06-06-05 26.50 26.99 26.38 410,400 26.70 16.25
06-06-02 26.40 26.70 26.25 375,800 26.50 16.13
Date Open High Low Vol Cls adjCls
06-06-01 26.14 26.40 26.08 442,500 26.30 16.01
06-05-31 26.06 26.27 25.70 519,000 26.15 15.92
06-05-30 26.26 26.27 25.90 324,400 26.05 15.86
06-05-26 26.12 26.40 25.95 252,900 26.29 16.00
06-05-25 25.24 26.24 25.24 335,900 26.13 15.91
06-05-24 25.68 25.90 25.12 539,300 25.55 15.55
06-05-23 26.09 26.41 25.52 465,300 25.59 15.58
06-05-22 26.30 26.34 25.61 650,300 25.90 15.77
06-05-19 25.70 26.15 25.53 662,400 25.80 15.70
Date Open High Low Vol Cls adjCls
06-05-18 25.93 26.41 25.58 534,300 25.75 15.67
06-05-17 25.69 25.69 25.27 357,800 25.37 15.44
06-05-16 26.29 26.53 25.81 407,200 25.81 15.71
06-05-15 25.31 26.07 25.20 504,200 25.92 15.78
06-05-12 25.82 25.82 25.19 596,200 25.55 15.55
06-05-11 26.59 26.71 25.89 523,800 26.00 15.83
06-05-10 26.98 27.12 26.66 245,500 26.69 16.25
06-05-09 27.17 27.20 26.85 410,500 26.96 16.41
06-05-08 26.67 27.21 26.56 483,900 27.21 16.56
Date Open High Low Vol Cls adjCls
06-05-05 26.12 26.58 26.12 548,900 26.55 16.16
06-05-04 25.96 26.20 25.80 551,400 26.06 15.86
06-05-03 26.11 26.33 25.77 679,800 26.15 15.66
06-05-02 27.10 27.23 26.00 872,500 26.17 15.67
06-05-01 27.21 27.56 26.78 336,200 26.85 16.08
06-04-28 27.25 27.76 27.00 388,900 27.42 16.42
06-04-27 26.91 27.55 26.77 375,700 27.33 16.37
06-04-26 27.13 27.20 26.82 361,300 27.00 16.17
06-04-25 27.40 27.46 27.13 202,700 27.24 16.31
Date Open High Low Vol Cls adjCls
06-04-24 27.50 27.59 27.21 250,800 27.54 16.49
06-04-21 27.73 27.90 27.43 247,400 27.69 16.58
06-04-20 27.82 27.89 27.29 246,000 27.75 16.62
06-04-19 27.49 27.89 27.45 294,400 27.75 16.62
06-04-18 26.80 27.50 26.70 303,400 27.47 16.45
06-04-17 26.76 26.94 26.66 183,900 26.85 16.08
06-04-13 27.25 27.25 26.72 363,100 26.86 16.08
06-04-12 27.00 27.39 27.00 337,500 27.32 16.36
06-04-11 27.21 27.35 27.02 277,400 27.02 16.18
Date Open High Low Vol Cls adjCls
06-04-10 27.35 27.39 27.05 339,000 27.22 16.30
06-04-07 27.70 27.83 27.31 336,600 27.48 16.45
06-04-06 27.60 27.87 27.60 272,600 27.75 16.62
06-04-05 27.67 27.93 27.62 274,200 27.82 16.66
06-04-04 27.80 27.90 27.50 441,900 27.67 16.57
06-04-03 28.27 28.47 27.71 415,500 27.82 16.66
06-03-31 27.80 28.40 27.65 475,700 28.40 17.01
06-03-30 28.39 28.44 27.81 352,100 27.87 16.69
06-03-29 28.10 28.49 28.01 318,500 28.47 17.05
Date Open High Low Vol Cls adjCls
06-03-28 27.85 28.16 27.76 409,800 28.10 16.83
06-03-27 28.05 28.17 27.72 266,600 27.99 16.76
06-03-24 28.13 28.23 27.97 281,600 28.00 16.77
06-03-23 28.10 28.33 28.00 217,200 28.17 16.87
06-03-22 27.98 28.23 27.80 279,800 28.15 16.86
06-03-21 28.33 28.51 28.02 329,100 28.11 16.83
06-03-20 28.83 28.83 28.23 371,100 28.66 17.16
06-03-17 28.59 28.81 28.07 365,000 28.81 17.25
06-03-16 28.49 28.73 28.25 399,000 28.51 17.07
Date Open High Low Vol Cls adjCls
06-03-15 28.16 28.44 28.11 349,900 28.44 17.03
06-03-14 28.00 28.15 27.76 265,200 28.15 16.86
06-03-13 28.18 28.36 27.73 297,900 28.02 16.78
06-03-10 27.99 28.19 27.61 326,500 28.19 16.88
06-03-09 27.39 27.90 27.29 296,500 27.90 16.71
06-03-08 27.38 27.38 26.84 455,400 27.35 16.38
06-03-07 27.63 27.64 27.23 284,900 27.35 16.38
06-03-06 27.25 27.73 27.01 393,300 27.71 16.59
06-03-03 27.31 27.36 27.08 332,800 27.17 16.27
Date Open High Low Vol Cls adjCls
06-03-02 27.58 27.58 27.31 376,800 27.50 16.47
06-03-01 27.49 27.73 27.25 481,300 27.65 16.56
06-02-28 27.38 27.52 27.22 550,800 27.47 16.45
06-02-27 27.62 27.80 27.22 344,900 27.53 16.48
06-02-24 27.98 27.99 27.52 326,900 27.52 16.48
06-02-23 27.92 27.96 27.45 482,100 27.72 16.60
06-02-22 27.81 28.14 27.52 326,900 28.13 16.84
06-02-21 27.71 28.00 27.60 463,600 27.68 16.57
06-02-17 27.50 27.87 27.33 460,000 27.77 16.63
Date Open High Low Vol Cls adjCls
06-02-16 27.29 27.49 27.14 350,200 27.37 16.39
06-02-15 27.14 27.34 26.99 378,700 27.31 16.35
06-02-14 26.97 27.14 26.40 308,100 27.14 16.25
06-02-13 26.46 26.89 26.46 188,100 26.77 16.03
06-02-10 26.61 26.85 26.33 225,900 26.62 15.94
06-02-09 26.75 26.85 26.47 367,400 26.65 15.96
06-02-08 27.02 27.03 26.64 341,500 27.03 15.93
06-02-07 27.20 27.43 27.00 297,300 27.10 15.97
06-02-06 27.11 27.19 26.92 307,200 27.19 16.03
Date Open High Low Vol Cls adjCls
06-02-03 27.23 27.25 26.57 437,000 27.11 15.98
06-02-02 27.30 27.45 27.20 411,400 27.38 16.14
06-02-01 27.02 27.90 26.96 526,300 27.42 16.16
06-01-31 27.85 27.99 27.60 401,400 27.75 16.36
06-01-30 27.85 28.00 27.62 319,500 27.94 16.47
06-01-27 27.37 27.92 27.37 256,400 27.89 16.44
06-01-26 27.49 27.63 27.30 363,900 27.45 16.18
06-01-25 27.56 27.69 27.29 238,900 27.49 16.20
06-01-24 27.03 27.64 27.03 346,900 27.54 16.23
Date Open High Low Vol Cls adjCls
06-01-23 27.00 27.20 27.00 251,200 27.13 15.99
06-01-20 27.60 27.60 26.83 401,100 26.91 15.86
06-01-19 27.03 27.60 26.97 287,000 27.59 16.26
06-01-18 26.85 27.23 26.82 179,500 27.00 15.91
06-01-17 26.97 27.02 26.66 304,200 27.02 15.93
06-01-13 27.42 27.42 26.85 384,500 26.91 15.86
06-01-12 27.58 27.60 27.35 320,400 27.54 16.23
06-01-11 27.45 27.75 27.29 375,800 27.58 16.26
06-01-10 27.20 27.65 27.16 402,600 27.46 16.18
Date Open High Low Vol Cls adjCls
06-01-09 27.00 27.40 26.85 637,100 27.39 16.14
06-01-06 26.32 27.01 26.20 591,500 27.00 15.91
06-01-05 26.22 26.45 26.09 445,300 26.37 15.54
06-01-04 25.93 26.15 25.84 601,100 26.10 15.38
06-01-03 25.48 25.91 25.27 649,100 25.89 15.26
05-12-30 26.00 26.05 25.49 314,100 25.56 15.06
05-12-29 25.93 26.09 25.67 354,400 25.83 15.22
05-12-28 25.98 26.07 25.77 250,200 25.99 15.32
05-12-27 26.23 26.23 25.92 243,000 25.96 15.30
Date Open High Low Vol Cls adjCls
05-12-23 26.05 26.31 26.04 312,900 26.12 15.39
05-12-22 26.00 26.21 25.75 568,700 26.15 15.41
05-12-21 26.00 26.18 25.92 362,500 26.14 15.41
05-12-20 26.19 26.22 25.60 554,800 25.97 15.31
05-12-19 26.59 26.59 26.20 451,100 26.31 15.51
05-12-16 26.63 26.66 26.42 264,400 26.50 15.62
05-12-15 26.79 26.83 26.39 326,900 26.40 15.56
05-12-14 26.53 26.90 26.30 289,400 26.72 15.75
05-12-13 26.41 26.71 26.20 440,500 26.56 15.65
Date Open High Low Vol Cls adjCls
05-12-12 26.28 26.54 26.23 365,400 26.46 15.60
05-12-09 26.40 26.51 26.24 243,100 26.27 15.48
05-12-08 26.36 26.69 26.19 285,800 26.46 15.60
05-12-07 26.33 26.44 26.03 223,700 26.23 15.46
05-12-06 26.50 26.69 26.26 363,300 26.27 15.48
05-12-05 26.40 26.58 26.20 392,100 26.47 15.60
05-12-02 26.50 26.60 26.25 618,300 26.50 15.62
05-12-01 26.27 27.00 26.26 459,100 26.51 15.62
05-11-30 26.77 26.80 26.13 450,500 26.27 15.48
Date Open High Low Vol Cls adjCls
05-11-29 26.77 26.90 26.55 210,500 26.64 15.70
05-11-28 26.99 27.00 26.66 445,400 26.75 15.77
05-11-25 26.81 26.96 26.61 111,400 26.96 15.89
05-11-23 26.60 26.88 26.55 386,300 26.85 15.82
05-11-22 26.56 26.85 26.36 512,100 26.69 15.73
05-11-21 26.65 26.75 26.20 467,900 26.62 15.69
05-11-18 26.06 26.35 26.02 471,200 26.34 15.52
05-11-17 26.25 26.35 25.97 533,600 26.27 15.48
05-11-16 26.41 26.47 26.06 318,400 26.17 15.42
Date Open High Low Vol Cls adjCls
05-11-15 26.60 26.70 26.33 371,800 26.40 15.56
05-11-14 26.73 26.78 26.34 283,900 26.46 15.60
05-11-11 26.32 26.75 26.32 364,600 26.73 15.75
05-11-10 25.88 26.40 25.63 372,400 26.39 15.55
05-11-09 25.74 26.12 25.72 361,400 25.88 15.25
05-11-08 25.75 25.88 25.55 465,400 25.70 15.15
05-11-07 25.19 25.85 25.18 505,700 25.83 15.22
05-11-04 25.19 25.29 24.92 416,500 25.22 14.86
05-11-03 25.37 25.68 25.10 462,400 25.21 14.86
Date Open High Low Vol Cls adjCls
05-11-02 25.12 25.81 24.93 647,900 25.79 14.95
05-11-01 25.20 25.49 24.66 523,700 25.12 14.56
05-10-31 25.50 25.80 25.34 413,500 25.45 14.76
05-10-28 24.89 25.55 24.88 401,700 25.40 14.73
05-10-27 25.25 25.35 24.74 445,600 24.76 14.36
05-10-26 25.55 25.69 25.20 388,100 25.39 14.72
05-10-25 25.85 25.92 25.55 377,500 25.66 14.88
05-10-24 25.62 26.15 25.61 267,500 25.75 14.93
05-10-21 25.15 25.63 25.10 292,500 25.56 14.82
Date Open High Low Vol Cls adjCls
05-10-20 25.35 25.62 24.91 401,700 25.15 14.58
05-10-19 24.85 25.47 24.40 413,200 25.46 14.76
05-10-18 25.25 25.44 24.90 333,200 24.99 14.49
05-10-17 25.23 25.45 25.03 378,900 25.24 14.63
05-10-14 24.70 25.36 24.52 642,100 25.28 14.66
05-10-13 24.53 24.80 24.25 657,300 24.44 14.17
05-10-12 25.02 25.09 24.60 545,100 24.75 14.35
05-10-11 25.48 25.68 25.10 432,700 25.11 14.56
05-10-10 26.15 26.21 25.40 394,600 25.48 14.77
Date Open High Low Vol Cls adjCls
05-10-07 26.23 26.29 25.76 350,700 26.27 15.23
05-10-06 26.33 26.45 25.83 537,800 26.23 15.21
05-10-05 26.46 26.55 26.26 518,100 26.40 15.31
05-10-04 26.95 26.95 26.50 517,900 26.56 15.40
05-10-03 26.99 27.04 26.59 539,500 27.00 15.65
05-09-30 26.54 27.01 26.48 288,000 26.99 15.65
05-09-29 26.05 26.65 25.88 393,300 26.64 15.45
05-09-28 26.40 26.48 25.97 283,300 26.18 15.18
05-09-27 26.54 26.65 25.95 530,300 26.36 15.28
Date Open High Low Vol Cls adjCls
05-09-26 26.70 26.80 26.53 256,900 26.61 15.43
05-09-23 26.67 26.83 26.39 222,900 26.61 15.43
05-09-22 26.15 26.81 25.64 412,400 26.69 15.47
05-09-21 26.73 26.76 26.27 300,700 26.28 15.24
05-09-20 26.92 27.15 26.70 309,900 26.87 15.58
05-09-19 27.27 27.40 26.75 333,000 26.89 15.59
05-09-16 27.50 27.62 27.30 332,100 27.37 15.87
05-09-15 27.46 27.65 27.34 397,700 27.47 15.93
05-09-14 27.25 27.60 27.25 332,000 27.45 15.92
Date Open High Low Vol Cls adjCls
05-09-13 27.35 27.46 27.17 203,700 27.30 15.83
05-09-12 27.22 27.61 27.09 311,700 27.50 15.94
05-09-09 27.50 27.59 27.15 939,300 27.30 15.83
05-09-08 27.40 27.69 27.31 298,300 27.54 15.97
05-09-07 27.70 27.79 27.34 420,600 27.41 15.89
05-09-06 27.25 27.96 27.25 773,100 27.80 16.12
05-09-02 27.43 27.69 27.21 619,400 27.30 15.83
05-09-01 27.14 27.69 26.85 561,900 27.47 15.93
05-08-31 26.32 27.18 26.31 502,200 27.17 15.75
Date Open High Low Vol Cls adjCls
05-08-30 26.29 26.56 26.12 259,400 26.42 15.32
05-08-29 26.20 26.50 25.84 322,300 26.33 15.27
05-08-26 26.58 26.77 26.21 367,900 26.22 15.20
05-08-25 26.49 26.92 26.30 512,200 26.70 15.48
05-08-24 26.08 26.76 26.00 412,800 26.43 15.32
05-08-23 25.96 26.25 25.91 273,700 26.08 15.12
05-08-22 26.25 26.38 25.80 681,500 25.93 15.03
05-08-19 26.15 26.25 25.51 413,400 25.71 14.91
05-08-18 26.08 26.25 25.82 295,700 26.25 15.22
Date Open High Low Vol Cls adjCls
05-08-17 26.23 26.35 25.85 509,800 26.06 15.11
05-08-16 26.29 26.46 26.10 763,200 26.27 15.23
05-08-15 25.94 26.33 25.70 581,300 26.17 15.17
05-08-12 25.75 26.04 25.60 312,400 25.94 15.04
05-08-11 25.60 25.87 25.54 493,800 25.85 14.99
05-08-10 25.70 26.10 25.57 505,400 25.69 14.89
05-08-09 25.36 26.35 25.36 664,600 25.57 14.83
05-08-08 25.75 26.25 24.50 966,700 25.39 14.72
05-08-05 27.68 27.68 26.29 1,039,300 26.73 15.50
Date Open High Low Vol Cls adjCls
05-08-04 28.20 28.25 27.74 506,400 27.75 16.09
05-08-03 28.58 28.92 28.27 474,500 28.68 16.38
05-08-02 28.01 28.63 27.83 698,600 28.58 16.33
05-08-01 27.95 28.08 27.62 288,600 28.08 16.04
05-07-29 28.18 28.23 27.85 311,000 27.86 15.92
05-07-28 28.14 28.23 27.90 239,800 28.16 16.09
05-07-27 27.88 28.09 27.64 243,600 27.99 15.99
05-07-26 27.76 28.10 27.75 231,300 27.98 15.98
05-07-25 27.70 27.96 27.68 157,800 27.86 15.92
Date Open High Low Vol Cls adjCls
05-07-22 27.60 27.79 27.47 202,800 27.78 15.87
05-07-21 28.23 28.25 27.49 359,200 27.50 15.71
05-07-20 27.95 28.35 27.75 215,200 28.34 16.19
05-07-19 27.68 28.06 27.67 208,800 28.05 16.02
05-07-18 27.63 27.82 27.41 214,100 27.68 15.81
05-07-15 27.50 27.69 27.34 259,400 27.68 15.81
05-07-14 28.10 28.24 27.35 424,400 27.55 15.74
05-07-13 28.37 28.48 28.11 460,900 28.32 16.18
05-07-12 28.09 28.39 28.00 517,700 28.38 16.21
Date Open High Low Vol Cls adjCls
05-07-11 27.76 28.30 27.76 288,700 28.29 16.16
05-07-08 27.50 28.00 27.32 225,900 27.84 15.90
05-07-07 26.97 27.56 26.90 276,300 27.55 15.74
05-07-06 27.40 27.46 27.21 262,500 27.22 15.55
05-07-05 27.23 27.56 27.05 365,500 27.55 15.74
05-07-01 27.11 27.23 26.85 244,500 27.23 15.56
05-06-30 26.83 27.05 26.49 392,800 27.04 15.45
05-06-29 26.68 27.15 26.64 302,700 26.94 15.39
05-06-28 26.54 26.80 26.43 319,400 26.69 15.25
Date Open High Low Vol Cls adjCls
05-06-27 26.62 26.74 26.46 400,100 26.60 15.20
05-06-24 26.96 27.07 26.60 320,100 26.62 15.21
05-06-23 27.15 27.34 26.92 415,500 27.00 15.42
05-06-22 27.37 27.45 27.10 297,600 27.26 15.57
05-06-21 27.41 27.48 27.10 320,500 27.25 15.57
05-06-20 27.70 27.70 27.39 417,200 27.40 15.65
05-06-17 27.27 27.81 27.27 362,100 27.80 15.88
05-06-16 27.40 27.40 27.02 247,800 27.31 15.60
05-06-15 27.36 27.47 27.15 222,800 27.41 15.66
Date Open High Low Vol Cls adjCls
05-06-14 27.22 27.46 27.11 295,700 27.45 15.68
05-06-13 26.96 27.31 26.88 257,200 27.30 15.60
05-06-10 26.98 27.14 26.88 172,500 27.00 15.42
05-06-09 27.09 27.19 26.88 276,900 27.10 15.48
05-06-08 27.20 27.32 27.02 396,000 27.15 15.51
05-06-07 26.85 27.47 26.83 598,800 27.10 15.48
05-06-06 26.65 27.03 26.60 956,300 26.95 15.40
05-06-03 27.15 27.47 26.63 671,000 27.10 15.48
05-06-02 27.40 27.77 27.29 663,400 27.31 15.60
Date Open High Low Vol Cls adjCls
05-06-01 27.05 28.43 27.03 568,200 28.43 16.24
05-05-31 26.90 27.24 26.87 1,764,200 27.19 15.53
05-05-27 26.75 26.79 26.55 491,700 26.76 15.29
05-05-26 26.29 26.65 26.26 570,000 26.40 15.08
05-05-25 27.12 27.12 26.27 506,800 26.29 15.02
05-05-24 27.13 27.13 26.52 426,600 26.77 15.29
05-05-23 27.10 27.14 26.92 564,600 27.04 15.45
05-05-20 26.95 27.16 26.57 645,900 27.16 15.52
05-05-19 26.45 26.99 26.45 664,800 26.88 15.36
Date Open High Low Vol Cls adjCls
05-05-18 26.43 26.94 26.34 699,000 26.94 15.39
05-05-17 26.27 26.29 25.99 642,200 26.26 15.00
05-05-16 26.09 26.35 25.99 671,100 26.25 15.00
05-05-13 25.82 26.29 25.82 492,900 25.90 14.80
05-05-12 25.82 26.20 25.80 400,600 25.92 14.81
05-05-11 25.80 26.19 25.56 675,700 26.12 14.92
05-05-10 25.50 25.72 25.35 538,200 25.72 14.69
05-05-09 25.01 25.54 25.01 453,700 25.54 14.59
05-05-06 25.35 25.35 24.95 377,900 25.10 14.34
Date Open High Low Vol Cls adjCls
05-05-05 25.09 25.48 25.03 439,300 25.36 14.49
05-05-04 25.00 25.10 24.82 361,700 25.09 14.33
05-05-03 25.22 25.22 24.77 594,300 24.95 14.25
05-05-02 25.77 25.80 25.27 412,100 25.64 14.41
05-04-29 25.50 25.64 25.12 373,300 25.64 14.41
05-04-28 25.20 25.40 25.01 242,000 25.25 14.19
05-04-27 25.22 25.24 24.93 403,800 25.24 14.18
05-04-26 24.75 25.10 24.75 328,600 25.07 14.09
05-04-25 24.51 25.00 24.51 328,700 25.00 14.05
Date Open High Low Vol Cls adjCls
05-04-22 24.57 24.70 24.45 402,600 24.64 13.85
05-04-21 24.34 24.50 24.16 325,200 24.29 13.65
05-04-20 24.43 24.56 24.18 414,000 24.32 13.67
05-04-19 24.11 24.43 24.11 321,000 24.43 13.73
05-04-18 24.21 24.30 24.07 459,500 24.15 13.57
05-04-15 24.02 24.33 23.98 348,400 24.09 13.54
05-04-14 24.01 24.22 24.00 365,900 24.12 13.55
05-04-13 24.28 24.33 24.02 323,000 24.16 13.58
05-04-12 23.99 24.27 23.77 461,400 24.19 13.59
Date Open High Low Vol Cls adjCls
05-04-11 23.79 23.93 23.67 292,800 23.93 13.45
05-04-08 23.85 23.91 23.66 309,500 23.80 13.37
05-04-07 23.46 23.79 23.45 371,600 23.79 13.37
05-04-06 23.55 23.69 23.37 569,000 23.45 13.18
05-04-05 23.45 23.55 23.40 670,600 23.50 13.21
05-04-04 23.80 23.80 23.35 315,800 23.45 13.18
05-04-01 23.72 23.98 23.48 397,400 23.82 13.39
05-03-31 23.98 24.01 23.45 505,600 23.47 13.19
05-03-30 23.90 23.95 23.70 549,700 23.83 13.39
Date Open High Low Vol Cls adjCls
05-03-29 23.57 23.90 23.57 483,700 23.65 13.29
05-03-28 23.95 24.00 23.40 641,600 23.70 13.32
05-03-24 23.60 24.06 23.45 643,100 23.45 13.18
05-03-23 23.20 23.88 23.13 435,000 23.52 13.22
05-03-22 24.27 24.35 23.66 524,600 23.66 13.30
05-03-21 24.06 24.36 23.94 236,600 24.13 13.56
05-03-18 24.63 24.63 23.99 474,300 24.16 13.58
05-03-17 24.22 24.60 24.19 377,400 24.47 13.75
05-03-16 24.43 24.43 24.03 346,900 24.09 13.54
Date Open High Low Vol Cls adjCls
05-03-15 24.91 25.10 24.43 310,100 24.43 13.73
05-03-14 24.29 24.92 24.29 359,100 24.92 14.00
05-03-11 24.74 24.74 24.12 468,100 24.19 13.59
05-03-10 24.24 24.89 24.24 394,500 24.75 13.91
05-03-09 25.10 25.11 24.00 581,300 24.24 13.62
05-03-08 25.65 25.65 25.20 230,400 25.24 14.18
05-03-07 25.25 25.76 25.24 252,100 25.65 14.41
05-03-04 25.21 25.54 25.12 305,900 25.51 14.34
05-03-03 25.00 25.10 24.75 319,100 25.10 14.10
Date Open High Low Vol Cls adjCls
05-03-02 25.20 25.20 24.80 452,800 24.93 14.01
05-03-01 25.19 25.53 25.19 325,500 25.41 14.28
05-02-28 25.10 25.27 24.88 584,700 25.20 14.16
05-02-25 24.68 25.10 24.61 447,800 25.10 14.10
05-02-24 24.90 24.91 24.45 446,000 24.54 13.79
05-02-23 25.39 25.40 24.74 670,100 24.77 13.92
05-02-22 25.13 25.45 24.67 682,000 24.71 13.89
05-02-18 25.53 25.53 25.08 862,500 25.33 14.23
05-02-17 26.10 26.12 25.70 761,600 25.78 14.49
Date Open High Low Vol Cls adjCls
05-02-16 26.13 26.13 25.79 524,600 26.00 14.61
05-02-15 26.55 26.63 25.91 353,500 26.13 14.68
05-02-14 26.10 26.35 26.01 364,000 26.27 14.76
05-02-11 26.34 26.36 26.00 313,200 26.25 14.75
05-02-10 26.29 26.30 26.00 288,700 26.24 14.75
05-02-09 26.10 26.25 26.00 453,600 26.20 14.72
05-02-08 26.05 26.22 25.93 335,900 26.22 14.73
05-02-07 26.29 26.39 25.90 328,400 26.00 14.61
05-02-04 26.10 26.34 26.05 1,061,800 26.20 14.72
Date Open High Low Vol Cls adjCls
05-02-03 26.13 26.30 26.00 941,000 26.00 14.61
05-02-02 26.02 26.69 26.02 614,000 26.69 14.76
05-02-01 26.10 26.10 25.80 425,400 26.10 14.44
05-01-31 25.46 26.00 25.46 640,800 25.96 14.36
05-01-28 25.66 25.75 25.43 466,300 25.52 14.11
05-01-27 25.84 25.95 25.54 437,400 25.66 14.19
05-01-26 25.66 25.90 25.64 521,200 25.83 14.29
05-01-25 26.19 26.38 25.74 398,700 25.80 14.27
05-01-24 26.30 26.45 26.03 498,200 26.19 14.49
Date Open High Low Vol Cls adjCls
05-01-21 26.17 26.51 26.02 259,600 26.37 14.59
05-01-20 26.27 26.32 25.95 310,100 26.15 14.46
05-01-19 26.30 26.45 26.06 351,300 26.27 14.53
05-01-18 25.80 26.22 25.66 323,600 26.22 14.50
05-01-14 25.56 26.00 25.50 264,000 25.89 14.32
05-01-13 25.43 25.80 25.42 632,900 25.60 14.16
05-01-12 25.60 25.60 24.54 762,300 25.29 13.99
05-01-11 25.95 26.00 25.46 416,300 25.48 14.09
05-01-10 26.33 26.37 25.99 268,800 26.01 14.39
Date Open High Low Vol Cls adjCls
05-01-07 26.50 26.64 26.09 275,900 26.18 14.48
05-01-06 26.34 26.60 25.95 596,700 26.36 14.58
05-01-05 26.90 26.90 25.30 722,300 26.15 14.46
05-01-04 27.50 27.67 26.94 297,100 27.07 14.97
05-01-03 27.74 27.75 27.05 387,400 27.45 15.18
04-12-31 27.70 27.85 27.65 362,300 27.69 15.32
04-12-30 27.85 27.90 27.66 289,300 27.82 15.39
04-12-29 27.84 27.95 27.80 260,800 27.83 15.39
04-12-28 27.95 28.03 27.74 222,100 27.85 15.40
Date Open High Low Vol Cls adjCls
04-12-27 28.00 28.05 27.70 201,700 27.88 15.42
04-12-23 28.38 28.38 27.82 250,400 27.91 15.44
04-12-22 28.26 28.39 28.09 358,000 28.31 15.66
04-12-21 27.72 28.11 27.67 313,800 28.11 15.55
04-12-20 27.53 27.69 27.34 277,800 27.69 15.32
04-12-17 27.25 27.70 27.01 353,000 27.61 15.27
04-12-16 27.50 27.70 27.21 171,500 27.21 15.05
04-12-15 27.40 27.80 27.27 413,200 27.61 15.27
04-12-14 27.50 27.60 27.37 315,900 27.55 15.24
Date Open High Low Vol Cls adjCls
04-12-13 27.62 27.89 27.45 315,800 27.45 15.18
04-12-10 27.72 27.72 27.26 342,300 27.61 15.27
04-12-09 27.40 27.68 27.20 326,200 27.68 15.31
04-12-08 27.50 27.60 27.15 555,200 27.58 15.25
04-12-07 27.66 27.80 27.12 264,200 27.12 15.00
04-12-06 27.79 27.93 27.46 302,000 27.66 15.30
04-12-03 27.11 27.72 27.11 373,500 27.72 15.33
04-12-02 27.14 27.46 26.91 421,500 27.20 15.04
04-12-01 26.94 27.59 26.76 482,200 27.34 15.12
Date Open High Low Vol Cls adjCls
04-11-30 26.90 26.95 26.58 507,300 26.83 14.84
04-11-29 26.74 27.10 26.68 475,400 26.90 14.88
04-11-26 27.11 27.22 26.82 111,700 26.90 14.88
04-11-24 26.85 27.09 26.70 359,700 27.09 14.98
04-11-23 26.96 26.96 26.55 292,200 26.82 14.83
04-11-22 27.00 27.06 26.39 652,200 26.71 14.77
04-11-19 26.90 26.90 26.07 593,800 26.18 14.48
04-11-18 27.20 27.38 26.50 466,100 26.90 14.88
04-11-17 27.85 27.99 27.01 325,200 27.09 14.98
Date Open High Low Vol Cls adjCls
04-11-16 27.80 27.98 27.70 521,200 27.88 15.42
04-11-15 27.40 27.97 27.33 304,500 27.97 15.47
04-11-12 26.98 27.59 26.69 476,900 27.59 15.26
04-11-11 27.00 27.00 26.75 546,300 26.98 14.92
04-11-10 26.63 26.92 26.50 563,800 26.80 14.82
04-11-09 26.77 26.77 26.55 458,500 26.64 14.73
04-11-08 26.78 26.87 26.49 437,000 26.87 14.86
04-11-05 27.89 27.89 26.84 511,400 26.96 14.91
04-11-04 27.64 27.98 27.54 322,400 27.88 15.42
Date Open High Low Vol Cls adjCls
04-11-03 27.97 28.23 27.96 275,900 28.23 15.38
04-11-02 28.27 28.28 27.69 380,800 27.73 15.11
04-11-01 27.90 28.05 27.69 257,300 28.05 15.28
04-10-29 28.20 28.25 27.63 578,900 27.83 15.16
04-10-28 27.50 28.30 27.20 658,400 28.30 15.42
04-10-27 28.85 28.85 28.20 551,300 28.64 15.61
04-10-26 27.66 28.85 27.51 222,400 28.85 15.72
04-10-25 27.78 27.78 27.52 257,100 27.56 15.02
04-10-22 27.75 28.05 27.60 308,700 27.79 15.14
Date Open High Low Vol Cls adjCls
04-10-21 27.29 27.85 27.28 298,700 27.85 15.18
04-10-20 27.55 27.60 26.95 458,100 27.20 14.82
04-10-19 27.80 27.95 27.50 283,800 27.55 15.01
04-10-18 27.54 27.80 27.44 212,600 27.80 15.15
04-10-15 27.54 27.55 27.25 229,200 27.50 14.98
04-10-14 26.90 27.42 26.85 292,300 27.42 14.94
04-10-13 26.77 26.88 26.74 235,200 26.85 14.63
04-10-12 26.55 26.87 26.32 267,700 26.87 14.64
04-10-11 26.74 26.80 26.47 248,800 26.55 14.47
Date Open High Low Vol Cls adjCls
04-10-08 26.41 26.64 26.32 317,800 26.64 14.52
04-10-07 26.87 26.87 26.28 299,500 26.28 14.32
04-10-06 26.64 26.80 26.52 243,700 26.72 14.56
04-10-05 26.42 26.66 26.33 279,200 26.64 14.52
04-10-04 26.38 26.48 26.32 284,800 26.38 14.37
04-10-01 26.00 26.44 25.79 534,800 26.30 14.33
04-09-30 25.98 26.20 25.76 419,500 26.00 14.17
04-09-29 25.89 26.07 25.82 241,800 25.98 14.16
04-09-28 25.68 25.90 25.54 224,700 25.90 14.11
Date Open High Low Vol Cls adjCls
04-09-27 25.60 25.67 25.39 209,100 25.62 13.96
04-09-24 25.50 25.71 25.50 223,200 25.52 13.91
04-09-23 25.75 25.79 25.47 311,900 25.47 13.88
04-09-22 25.64 25.78 25.42 315,300 25.55 13.92
04-09-21 25.50 25.70 25.41 278,700 25.61 13.95
04-09-20 25.69 25.74 25.33 258,000 25.33 13.80
04-09-17 25.97 25.99 25.56 279,100 25.67 13.99
04-09-16 25.45 25.99 25.34 259,900 25.97 14.15
04-09-15 24.72 25.48 24.72 297,000 25.37 13.82
Date Open High Low Vol Cls adjCls
04-09-14 25.21 25.28 24.95 345,800 24.95 13.60
04-09-13 25.70 25.70 25.21 278,000 25.21 13.74
04-09-10 25.70 25.70 25.41 198,700 25.66 13.98
04-09-09 25.90 25.90 25.48 405,800 25.60 13.95
04-09-08 26.00 26.03 25.66 262,900 25.75 14.03
04-09-07 25.88 25.93 25.70 206,000 25.93 14.13
04-09-03 25.49 25.65 25.31 229,100 25.65 13.98
04-09-02 25.40 25.49 25.29 358,600 25.49 13.89
04-09-01 25.51 25.57 25.20 343,900 25.24 13.75
Date Open High Low Vol Cls adjCls
04-08-31 25.49 25.49 25.23 290,300 25.35 13.81
04-08-30 25.28 25.46 25.05 330,400 25.25 13.76
04-08-27 25.55 25.55 25.01 359,000 25.19 13.73
04-08-26 25.28 25.49 25.19 252,100 25.40 13.84
04-08-25 25.45 25.64 25.04 321,200 25.14 13.70
04-08-24 25.35 25.54 24.93 299,800 25.54 13.92
04-08-23 25.28 25.34 24.97 249,000 25.02 13.63
04-08-20 25.00 25.21 24.65 391,000 25.18 13.72
04-08-19 26.00 26.00 24.44 602,600 24.45 13.32
Date Open High Low Vol Cls adjCls
04-08-18 25.29 25.38 25.06 347,400 25.30 13.79
04-08-17 24.86 25.16 24.78 280,400 25.16 13.71
04-08-16 24.51 24.70 24.37 237,000 24.70 13.46
04-08-13 24.14 24.39 24.14 183,400 24.30 13.24
04-08-12 24.48 24.49 24.12 237,700 24.23 13.20
04-08-11 24.49 24.50 24.25 300,200 24.50 13.35
04-08-10 24.06 24.31 23.95 273,300 24.31 13.25
04-08-09 24.00 24.09 23.75 244,400 24.05 13.10
04-08-06 23.87 24.30 23.15 498,400 23.98 13.07
Date Open High Low Vol Cls adjCls
04-08-05 24.60 24.66 23.88 485,100 23.89 13.02
04-08-04 24.51 24.60 24.31 488,500 24.44 13.32
04-08-03 24.79 24.81 24.50 788,800 24.51 13.36
04-08-02 24.66 24.79 24.03 440,200 24.79 13.51
04-07-30 24.85 25.00 24.69 292,400 24.96 13.37
04-07-29 24.82 25.07 24.50 236,400 24.70 13.23
04-07-28 24.62 24.90 24.45 274,400 24.82 13.30
04-07-27 24.74 25.20 24.62 251,300 24.72 13.24
04-07-26 24.85 24.92 24.52 256,100 24.52 13.14
Date Open High Low Vol Cls adjCls
04-07-23 25.15 25.15 24.75 284,700 24.75 13.26
04-07-22 25.60 25.60 24.86 427,400 24.90 13.34
04-07-21 26.11 26.11 25.30 373,200 25.55 13.69
04-07-20 26.05 26.14 25.73 482,400 25.80 13.82
04-07-19 26.00 26.00 25.77 326,800 25.80 13.82
04-07-16 25.90 25.95 25.62 324,400 25.74 13.79
04-07-15 25.45 25.55 25.33 279,600 25.55 13.69
04-07-14 25.10 25.34 24.88 250,500 25.30 13.56
04-07-13 25.46 25.60 24.80 241,600 24.85 13.31
Date Open High Low Vol Cls adjCls
04-07-12 24.89 25.30 24.81 229,500 25.30 13.56
04-07-09 25.50 25.61 24.80 271,900 25.05 13.42
04-07-08 25.50 25.50 24.99 328,200 24.99 13.39
04-07-07 24.94 25.41 24.91 328,700 25.41 13.61
04-07-06 25.06 25.12 24.53 283,900 24.84 13.31
04-07-02 24.25 24.97 24.25 441,100 24.97 13.38
04-07-01 24.15 24.46 23.83 323,300 24.18 12.96
04-06-30 23.76 24.07 23.66 1,040,700 24.04 12.88
04-06-29 24.22 24.32 23.72 437,400 23.82 12.76
Date Open High Low Vol Cls adjCls
04-06-28 24.48 24.50 24.16 290,800 24.28 13.01
04-06-25 24.31 24.48 24.08 384,700 24.30 13.02
04-06-24 24.37 24.40 24.26 273,700 24.30 13.02
04-06-23 24.30 24.38 24.06 192,500 24.38 13.06
04-06-22 24.50 24.50 24.01 267,900 24.05 12.89
04-06-21 24.01 24.39 23.94 228,900 24.39 13.07
04-06-18 23.94 24.12 23.85 234,900 24.07 12.90
04-06-17 23.77 23.97 23.58 332,600 23.86 12.78
04-06-16 23.70 23.98 23.49 348,400 23.84 12.77
Date Open High Low Vol Cls adjCls
04-06-15 23.28 23.57 23.25 406,800 23.46 12.57
04-06-14 23.72 23.79 23.19 308,900 23.22 12.44
04-06-10 23.98 23.98 23.58 235,100 23.71 12.70
04-06-09 23.85 24.10 23.62 299,400 23.68 12.69
04-06-08 24.05 24.05 23.71 266,400 23.82 12.76
04-06-07 23.73 24.10 23.68 246,900 23.93 12.82
04-06-04 23.97 24.02 23.44 301,200 23.53 12.61
04-06-03 23.99 24.00 23.53 285,900 23.69 12.69
04-06-02 23.73 23.95 23.71 450,300 23.85 12.78
Date Open High Low Vol Cls adjCls
04-06-01 24.03 24.04 23.36 382,800 23.47 12.57
04-05-28 23.99 24.03 23.55 277,400 24.03 12.87
04-05-27 23.75 23.80 23.28 388,300 23.65 12.67
04-05-26 23.43 23.50 22.87 325,000 23.48 12.58
04-05-25 22.99 23.17 22.50 681,900 23.15 12.40
04-05-24 23.27 23.27 22.28 591,900 22.50 12.06
04-05-21 22.73 22.76 22.24 574,400 22.27 11.93
04-05-20 22.45 22.58 22.00 283,800 22.58 12.10
04-05-19 22.68 22.87 21.80 429,500 22.00 11.79
Date Open High Low Vol Cls adjCls
04-05-18 22.61 22.61 21.95 770,200 22.42 12.01
04-05-17 22.20 22.29 21.76 540,800 22.01 11.79
04-05-14 21.80 22.19 21.65 482,800 22.00 11.79
04-05-13 21.50 22.02 21.50 548,600 21.80 11.68
04-05-12 22.00 22.07 21.56 535,800 21.91 11.74
04-05-11 21.66 22.38 21.62 449,800 22.05 11.81
04-05-10 21.50 22.02 20.00 1,147,600 21.68 11.62
04-05-07 22.85 23.10 22.09 633,400 22.14 11.86
04-05-06 23.60 23.60 22.80 499,800 23.18 12.42
Date Open High Low Vol Cls adjCls
04-05-05 23.90 23.99 23.52 299,600 23.59 12.64
04-05-04 23.68 24.10 23.28 708,600 23.87 12.79
04-05-03 23.91 24.04 23.64 604,900 24.04 12.66
04-04-30 23.90 24.10 23.74 899,600 23.90 12.58
04-04-29 23.80 24.27 23.50 698,300 23.70 12.48
04-04-28 23.90 24.13 23.90 403,100 23.95 12.61
04-04-27 23.65 23.97 23.51 693,700 23.97 12.62
04-04-26 23.80 24.15 23.76 326,300 23.99 12.63
04-04-23 24.75 24.75 23.74 454,000 23.75 12.50
Date Open High Low Vol Cls adjCls
04-04-22 23.45 24.12 23.45 579,000 24.02 12.65
04-04-21 23.50 23.80 23.02 691,900 23.32 12.28
04-04-20 24.95 25.00 23.69 619,400 23.69 12.47
04-04-19 24.84 25.00 24.50 391,200 24.95 13.14
04-04-16 25.00 25.30 24.50 758,000 24.83 13.07
04-04-15 23.60 24.47 23.60 687,300 24.29 12.79
04-04-14 23.40 24.02 22.90 1,022,200 23.50 12.37
04-04-13 22.50 24.43 22.40 1,501,500 23.40 12.32
04-04-12 23.50 24.45 23.39 1,407,300 23.96 12.61
Date Open High Low Vol Cls adjCls
04-04-08 25.61 25.89 25.09 706,600 25.12 13.22
04-04-07 24.11 26.17 24.11 1,385,900 25.61 13.48
04-04-06 25.00 25.16 22.80 2,524,400 24.60 12.95
04-04-05 27.25 27.45 25.50 1,671,600 26.09 13.74
04-04-02 28.60 28.65 28.13 394,000 28.15 14.82
04-04-01 28.35 28.60 28.25 462,800 28.60 15.06
04-03-31 28.68 28.68 28.20 657,100 28.30 14.90
04-03-30 28.68 28.68 28.41 391,200 28.50 15.00
04-03-29 28.15 28.68 28.05 282,800 28.68 15.10
Date Open High Low Vol Cls adjCls
04-03-26 28.00 28.15 27.87 356,200 28.03 14.76
04-03-25 28.12 28.49 27.96 402,400 28.20 14.85
04-03-24 28.60 28.61 28.07 240,000 28.12 14.80
04-03-23 28.25 28.65 28.15 273,400 28.65 15.08
04-03-22 28.09 28.70 28.03 329,200 28.39 14.95
04-03-19 28.29 28.46 28.03 274,000 28.09 14.79
04-03-18 28.04 28.15 27.80 280,600 28.13 14.81
04-03-17 27.70 27.87 27.45 616,100 27.87 14.67
04-03-16 27.46 27.58 27.32 510,400 27.54 14.50
Date Open High Low Vol Cls adjCls
04-03-15 27.99 27.99 27.32 412,900 27.52 14.49
04-03-12 27.50 27.96 27.43 491,300 27.96 14.72
04-03-11 28.00 28.25 27.19 528,300 27.42 14.44
04-03-10 28.60 28.75 28.21 283,800 28.21 14.85
04-03-09 28.60 28.87 28.54 246,700 28.70 15.11
04-03-08 28.75 28.89 28.65 231,800 28.75 15.14
04-03-05 28.90 29.05 28.65 252,400 28.80 15.16
04-03-04 29.67 29.67 28.79 259,800 28.94 15.24
04-03-03 28.75 29.15 28.75 558,400 29.09 15.31
Date Open High Low Vol Cls adjCls
04-03-02 28.30 29.05 28.20 372,500 28.74 15.13
04-03-01 55.68 56.70 55.66 311,200 56.70 14.93
04-02-27 56.04 56.20 55.50 313,400 55.68 14.66
04-02-26 56.40 56.40 56.02 226,600 56.04 14.75
04-02-25 55.70 56.65 55.70 309,600 56.65 14.91
04-02-24 55.60 55.94 55.10 461,800 55.82 14.69
04-02-23 55.40 55.50 55.20 246,600 55.50 14.61
04-02-20 55.95 55.97 55.19 416,200 55.30 14.56
04-02-19 55.26 55.39 55.09 628,000 55.25 14.54
Date Open High Low Vol Cls adjCls
04-02-18 56.02 56.05 55.20 476,800 55.25 14.54
04-02-17 56.18 56.50 55.75 350,600 56.02 14.75
04-02-13 56.60 56.66 56.00 260,200 56.18 14.79
04-02-12 56.85 56.85 56.00 453,200 56.20 14.79
04-02-11 56.64 56.75 56.17 425,200 56.75 14.94
04-02-10 56.24 56.50 55.94 336,800 56.40 14.85
04-02-09 56.75 56.80 55.40 1,713,600 56.34 14.83
04-02-06 55.50 56.90 55.00 437,000 56.90 14.98
04-02-05 54.75 55.55 54.72 386,400 55.25 14.54
Date Open High Low Vol Cls adjCls
04-02-04 56.01 56.01 54.50 7,986,800 54.75 14.41
04-02-03 56.41 56.60 55.98 540,200 56.00 14.74
04-02-02 55.39 56.60 55.03 497,800 56.48 14.87
04-01-30 55.52 56.23 55.25 629,000 56.23 14.58
04-01-29 55.87 55.94 54.79 655,000 55.50 14.39
04-01-28 55.80 56.13 55.00 747,400 55.89 14.49
04-01-27 54.45 55.99 54.40 506,400 55.95 14.51
04-01-26 54.15 54.50 53.71 362,400 54.45 14.12
04-01-23 54.28 54.28 52.83 545,600 53.55 13.89
Date Open High Low Vol Cls adjCls
04-01-22 52.98 54.50 52.98 543,800 54.29 14.08
04-01-21 51.75 52.66 51.30 301,400 52.66 13.66
04-01-20 51.25 52.21 51.11 398,200 51.74 13.42
04-01-16 52.95 52.95 52.00 350,200 52.00 13.48
04-01-15 53.35 53.59 52.63 927,400 52.66 13.66
04-01-14 52.75 53.19 52.40 268,400 53.10 13.77
04-01-13 52.30 52.90 52.20 307,000 52.90 13.72
04-01-12 52.00 52.47 51.81 208,000 52.30 13.56
04-01-09 51.42 52.11 51.15 287,000 52.00 13.48
Date Open High Low Vol Cls adjCls
04-01-08 51.49 51.73 51.15 227,800 51.30 13.30
04-01-07 51.68 52.10 51.36 378,000 51.46 13.34
04-01-06 51.00 51.68 50.76 243,600 51.68 13.40
04-01-05 50.60 51.63 50.60 552,600 50.90 13.20
04-01-02 50.84 50.90 50.53 316,600 50.60 13.12
03-12-31 51.27 51.61 50.79 412,600 50.80 13.17
03-12-30 51.00 51.70 50.90 258,400 51.26 13.29
03-12-29 50.40 51.07 50.40 267,000 51.03 13.23
03-12-26 50.14 50.50 50.12 86,800 50.46 13.09
Date Open High Low Vol Cls adjCls
03-12-24 50.14 50.34 50.09 156,800 50.10 12.99
03-12-23 50.17 50.41 49.70 335,600 49.98 12.96
03-12-22 49.10 50.17 49.00 252,400 50.17 13.01
03-12-19 49.40 49.43 49.25 234,200 49.33 12.79
03-12-18 49.40 49.44 49.26 277,800 49.40 12.81
03-12-17 49.35 49.51 49.15 248,400 49.40 12.81
03-12-16 49.00 49.40 48.90 268,600 49.40 12.81
03-12-15 49.00 49.15 48.88 267,600 49.00 12.71
03-12-12 48.91 49.24 48.84 427,000 48.90 12.68
Date Open High Low Vol Cls adjCls
03-12-11 48.65 49.18 48.60 257,600 48.90 12.68
03-12-10 48.60 49.01 48.56 210,600 48.67 12.62
03-12-09 48.61 49.25 48.51 492,800 49.25 12.77
03-12-08 48.17 48.64 48.11 320,200 48.55 12.59
03-12-05 47.40 48.30 47.40 395,400 48.17 12.49
03-12-04 47.10 47.50 46.90 305,600 47.40 12.29
03-12-03 47.44 47.55 46.80 367,400 46.80 12.14
03-12-02 47.65 47.74 47.31 305,600 47.69 12.37
03-12-01 46.95 47.65 46.90 427,000 47.65 12.36
Date Open High Low Vol Cls adjCls
03-11-28 46.65 46.84 46.41 169,600 46.84 12.15
03-11-26 46.08 46.65 46.08 263,000 46.65 12.10
03-11-25 45.63 46.16 45.50 334,400 46.05 11.94
03-11-24 45.28 45.55 45.05 406,400 45.50 11.80
03-11-21 45.65 45.70 43.80 814,800 45.03 11.68
03-11-20 46.10 46.12 45.29 926,800 45.40 11.77
03-11-19 46.48 46.50 45.86 621,200 46.25 11.99
03-11-18 46.80 46.85 46.40 302,600 46.43 12.04
03-11-17 47.19 47.20 46.61 423,800 46.80 12.14
Date Open High Low Vol Cls adjCls
03-11-14 46.80 47.87 46.80 273,800 47.07 12.21
03-11-13 47.25 47.25 46.53 380,600 46.95 12.18
03-11-12 46.40 47.35 46.31 580,000 47.35 12.28
03-11-11 46.40 46.57 46.20 437,000 46.57 12.08
03-11-10 46.60 46.69 46.20 358,400 46.40 12.03
03-11-07 46.30 46.67 46.30 456,800 46.53 12.07
03-11-06 46.68 46.74 46.09 909,400 46.25 11.99
03-11-05 46.50 46.70 46.20 561,600 46.68 12.11
03-11-04 46.65 47.00 46.24 4,025,600 47.00 12.19
Date Open High Low Vol Cls adjCls
03-11-03 46.75 47.30 46.29 517,600 46.62 12.09
03-10-31 47.40 47.42 46.24 476,200 46.63 12.09
03-10-30 48.00 48.35 47.70 613,600 48.17 12.28
03-10-29 47.92 48.29 47.80 433,600 48.02 12.24
03-10-28 47.30 47.87 47.25 270,200 47.80 12.18
03-10-27 47.00 47.96 46.93 243,800 47.23 12.04
03-10-24 47.30 47.45 46.84 234,600 46.90 11.95
03-10-23 47.57 47.75 47.35 215,800 47.35 12.07
03-10-22 47.85 47.85 47.60 810,600 47.65 12.14
Date Open High Low Vol Cls adjCls
03-10-21 47.60 47.80 47.57 175,000 47.77 12.17
03-10-20 47.72 47.79 47.61 211,400 47.65 12.14
03-10-17 47.78 47.80 47.50 234,800 47.60 12.13
03-10-16 47.78 47.85 47.50 302,600 47.78 12.18
03-10-15 47.90 47.94 47.66 327,400 47.78 12.18
03-10-14 47.80 47.98 47.50 301,600 47.97 12.23
03-10-13 47.85 48.19 47.85 249,000 47.91 12.21
03-10-10 47.90 48.01 47.60 218,400 48.00 12.23
03-10-09 47.67 48.00 47.60 405,000 48.00 12.23
Date Open High Low Vol Cls adjCls
03-10-08 47.62 47.70 47.44 246,600 47.70 12.16
03-10-07 47.70 47.99 47.62 446,800 47.82 12.19
03-10-06 47.53 48.05 47.40 350,000 48.05 12.25
03-10-03 47.35 47.85 47.25 460,200 47.53 12.11
03-10-02 46.69 47.15 46.60 365,200 47.00 11.98
03-10-01 46.69 46.80 46.10 595,600 46.69 11.90
03-09-30 45.55 46.71 45.55 738,800 46.70 11.90
03-09-29 45.12 45.60 44.95 221,600 45.60 11.62
03-09-26 45.31 45.38 45.00 254,600 45.12 11.50
Date Open High Low Vol Cls adjCls
03-09-25 44.95 45.42 44.56 347,000 45.38 11.57
03-09-24 45.38 45.40 44.80 255,000 44.80 11.42
03-09-23 44.95 45.40 44.93 318,800 45.38 11.57
03-09-22 44.90 45.41 44.65 560,400 44.97 11.46
03-09-19 44.22 45.00 44.15 653,800 44.91 11.45
03-09-18 43.90 44.23 43.80 262,400 44.22 11.27
03-09-17 44.10 44.13 43.70 309,200 43.70 11.14
03-09-16 44.11 44.31 43.80 289,800 43.93 11.20
03-09-15 44.00 44.40 44.00 731,200 44.13 11.25
Date Open High Low Vol Cls adjCls
03-09-12 42.70 43.40 42.64 392,400 43.28 11.03
03-09-11 42.63 42.98 42.24 293,400 42.87 10.93
03-09-10 43.39 43.45 42.49 250,600 42.63 10.86
03-09-09 43.60 43.85 43.36 286,000 43.39 11.06
03-09-08 43.79 43.79 43.50 207,400 43.65 11.12
03-09-05 43.85 43.88 43.45 366,800 43.54 11.10
03-09-04 43.85 44.00 43.50 282,000 43.94 11.20
03-09-03 43.26 43.75 43.17 284,400 43.75 11.15
03-09-02 42.20 43.07 42.03 429,400 43.01 10.96
Date Open High Low Vol Cls adjCls
03-08-29 41.68 42.06 41.58 331,400 42.05 10.72
03-08-28 42.00 42.00 41.81 228,200 41.83 10.66
03-08-27 41.88 42.38 41.82 127,800 42.25 10.77
03-08-26 42.00 42.00 41.51 207,000 41.91 10.68
03-08-25 42.07 42.21 41.72 207,800 41.98 10.70
03-08-22 42.50 42.54 42.03 270,800 42.04 10.71
03-08-21 42.15 42.46 42.02 350,200 42.45 10.82
03-08-20 41.85 41.85 41.35 698,000 41.77 10.65
03-08-19 42.26 42.26 42.02 336,400 42.10 10.73
Date Open High Low Vol Cls adjCls
03-08-18 42.42 42.50 42.24 386,400 42.25 10.77
03-08-15 42.46 42.63 42.14 235,400 42.40 10.81
03-08-14 41.75 42.35 41.75 342,400 42.26 10.77
03-08-13 41.80 42.51 41.43 357,000 41.75 10.64
03-08-12 41.69 41.96 41.54 279,800 41.90 10.68
03-08-11 42.20 42.21 41.67 323,000 41.68 10.62
03-08-08 42.60 42.62 42.10 208,400 42.23 10.76
03-08-07 42.20 42.68 41.79 442,400 42.67 10.87
03-08-06 42.50 42.54 41.93 491,400 42.40 10.81
Date Open High Low Vol Cls adjCls
03-08-05 42.65 42.65 42.20 286,800 42.53 10.84
03-08-04 43.24 43.24 41.84 4,483,800 42.65 10.87
03-08-01 43.68 43.68 43.00 299,200 43.20 11.01
03-07-31 43.97 44.16 43.05 416,600 43.83 11.17
03-07-30 44.30 45.20 44.25 568,400 45.20 11.31
03-07-29 43.53 44.16 43.53 213,600 44.15 11.05
03-07-28 43.50 43.86 43.45 280,000 43.63 10.92
03-07-25 43.05 43.60 42.70 483,200 43.60 10.91
03-07-24 43.50 43.51 43.02 470,600 43.45 10.87
Date Open High Low Vol Cls adjCls
03-07-23 43.50 44.12 43.50 235,800 43.98 11.00
03-07-22 44.10 44.15 43.33 291,200 43.50 10.88
03-07-21 44.00 44.25 43.76 269,800 43.90 10.98
03-07-18 43.67 44.21 43.02 426,600 44.20 11.06
03-07-17 44.44 44.46 43.68 394,400 43.75 10.95
03-07-16 44.00 44.54 43.93 611,200 44.54 11.14
03-07-15 43.80 43.97 43.67 323,200 43.70 10.93
03-07-14 43.95 44.00 43.60 386,000 43.92 10.99
03-07-11 43.34 43.71 43.26 301,800 43.70 10.93
Date Open High Low Vol Cls adjCls
03-07-10 43.35 43.40 43.05 459,000 43.35 10.85
03-07-09 43.30 43.67 43.15 484,600 43.60 10.91
03-07-08 43.93 43.93 43.01 748,400 43.43 10.87
03-07-07 43.50 44.24 43.44 751,200 43.92 10.99
03-07-03 43.00 43.50 42.75 300,600 43.50 10.88
03-07-02 42.26 43.00 42.26 283,800 43.00 10.76
03-07-01 42.24 42.39 41.77 268,400 42.39 10.60
03-06-30 41.93 42.35 41.81 566,000 42.35 10.59
03-06-27 42.00 42.11 41.80 455,600 41.93 10.49
Date Open High Low Vol Cls adjCls
03-06-26 41.00 41.95 41.00 367,400 41.95 10.49
03-06-25 40.90 41.52 40.86 804,000 41.52 10.39
03-06-24 40.90 41.59 40.87 373,400 41.55 10.39
03-06-23 41.00 41.00 40.37 567,400 40.90 10.23
03-06-20 41.95 41.98 41.51 637,200 41.70 10.43
03-06-19 41.75 42.06 41.70 396,800 41.75 10.44
03-06-18 41.50 41.80 41.26 608,400 41.60 10.41
03-06-17 42.15 42.30 41.62 549,000 41.72 10.44
03-06-16 41.80 42.25 41.80 361,400 42.17 10.55
Date Open High Low Vol Cls adjCls
03-06-13 42.30 42.31 41.61 407,000 41.75 10.44
03-06-12 42.60 42.73 42.25 404,200 42.35 10.59
03-06-11 41.77 42.40 41.60 540,400 42.36 10.60
03-06-10 41.15 41.99 41.11 431,600 41.65 10.42
03-06-09 41.05 41.10 40.62 829,200 40.96 10.25
03-06-06 41.05 41.33 40.80 360,200 41.06 10.27
03-06-05 40.60 40.83 40.50 535,600 40.67 10.17
03-06-04 39.90 40.74 39.90 444,200 40.55 10.14
03-06-03 39.60 39.98 39.50 318,400 39.87 9.97
Date Open High Low Vol Cls adjCls
03-06-02 39.55 39.84 39.33 384,800 39.65 9.92
03-05-30 37.97 39.22 37.97 572,200 39.21 9.81
03-05-29 39.40 39.45 37.96 721,000 38.05 9.52
03-05-28 39.98 39.98 39.56 351,200 39.57 9.90
03-05-27 40.15 40.19 39.39 460,000 39.89 9.98
03-05-23 40.38 40.38 39.93 448,600 40.05 10.02
03-05-22 39.88 40.21 39.50 568,200 40.20 10.06
03-05-21 39.10 39.49 38.90 429,600 39.48 9.88
03-05-20 39.00 39.30 38.80 506,800 38.96 9.75
Date Open High Low Vol Cls adjCls
03-05-19 39.10 39.31 38.84 547,800 38.98 9.75
03-05-16 38.47 39.10 38.33 634,200 39.10 9.78
03-05-15 38.80 38.81 38.31 400,400 38.66 9.67
03-05-14 38.64 38.70 38.29 368,200 38.50 9.63
03-05-13 38.70 38.85 38.37 347,000 38.45 9.62
03-05-12 38.50 38.80 38.41 351,800 38.66 9.67
03-05-09 38.24 38.50 38.05 368,200 38.50 9.63
03-05-08 38.05 38.23 37.95 486,000 38.20 9.56
03-05-07 38.52 38.54 38.25 349,600 38.28 9.58
Date Open High Low Vol Cls adjCls
03-05-06 38.24 38.57 38.15 590,600 38.51 9.63
03-05-05 37.65 38.25 37.63 7,659,600 38.25 9.57
03-05-02 37.30 37.65 37.10 884,400 37.60 9.41
03-05-01 36.15 37.00 36.15 681,200 37.00 9.26
03-04-30 37.60 37.63 37.19 1,116,000 37.22 9.10
03-04-29 37.55 38.16 37.49 1,035,000 37.50 9.17
03-04-28 37.30 37.38 37.10 550,400 37.30 9.12
03-04-25 37.70 37.70 36.90 560,600 37.10 9.07
03-04-24 37.95 38.08 37.45 689,200 37.46 9.16
Date Open High Low Vol Cls adjCls
03-04-23 36.95 38.50 36.80 1,142,800 37.82 9.25
03-04-22 36.60 36.60 35.72 932,600 36.45 8.92
03-04-21 36.35 36.74 36.20 485,200 36.74 8.99
03-04-17 35.70 36.00 35.54 476,000 36.00 8.81
03-04-16 35.50 35.70 35.39 598,000 35.70 8.73
03-04-15 34.90 35.48 34.66 720,000 35.44 8.67
03-04-14 34.20 34.69 34.20 423,600 34.65 8.48
03-04-11 34.04 34.28 33.97 623,000 34.20 8.37
03-04-10 33.98 34.11 33.79 371,000 33.81 8.27
Date Open High Low Vol Cls adjCls
03-04-09 33.63 33.90 33.59 418,800 33.90 8.29
03-04-08 33.94 33.96 33.51 477,400 33.51 8.20
03-04-07 33.85 34.14 33.80 458,600 33.89 8.29
03-04-04 34.00 34.13 33.75 314,000 33.75 8.26
03-04-03 33.90 34.09 33.75 476,400 33.83 8.27
03-04-02 33.80 33.89 33.70 582,400 33.85 8.28
03-04-01 33.30 33.70 33.26 395,600 33.63 8.23
03-03-31 33.25 33.84 33.05 398,800 33.35 8.16
03-03-28 34.01 34.06 33.30 578,200 33.50 8.19
Date Open High Low Vol Cls adjCls
03-03-27 34.50 34.51 34.00 454,800 34.00 8.32
03-03-26 34.10 34.71 33.88 498,400 34.55 8.45
03-03-25 33.65 33.98 33.60 590,800 33.95 8.30
03-03-24 34.30 34.30 33.37 587,400 33.70 8.24
03-03-21 34.10 34.31 33.85 679,000 34.30 8.39
03-03-20 34.00 34.43 33.57 986,800 34.25 8.38
03-03-19 34.50 34.58 34.22 555,400 34.38 8.41
03-03-18 34.77 34.82 34.50 341,800 34.53 8.45
03-03-17 34.00 34.70 33.70 396,400 34.70 8.49
Date Open High Low Vol Cls adjCls
03-03-14 34.00 34.12 33.75 325,200 34.06 8.33
03-03-13 33.68 33.98 33.65 393,200 33.88 8.29
03-03-12 34.01 34.07 33.67 328,600 33.68 8.24
03-03-11 34.11 34.30 33.65 390,000 34.03 8.32
03-03-10 34.52 34.56 34.10 336,800 34.10 8.34
03-03-07 34.85 35.05 34.38 475,400 34.55 8.45
03-03-06 35.20 35.29 34.80 391,200 34.80 8.51
03-03-05 34.77 35.40 34.75 390,000 35.20 8.61
03-03-04 35.45 35.49 34.80 731,000 34.80 8.51
Date Open High Low Vol Cls adjCls
03-03-03 35.43 35.49 35.20 596,400 35.35 8.65
03-02-28 35.70 35.74 35.25 408,600 35.35 8.65
03-02-27 35.40 35.79 35.39 341,800 35.65 8.72
03-02-26 35.65 35.65 35.24 373,800 35.40 8.66
03-02-25 35.30 35.65 34.93 444,000 35.64 8.72
03-02-24 35.25 35.40 34.78 406,800 35.30 8.63
03-02-21 35.25 35.25 34.71 569,200 34.99 8.56
03-02-20 35.00 35.08 34.62 565,200 34.80 8.51
03-02-19 35.00 35.30 34.86 594,400 35.29 8.63
Date Open High Low Vol Cls adjCls
03-02-18 34.45 34.95 34.45 637,200 34.85 8.52
03-02-14 35.13 35.24 34.45 491,800 34.45 8.43
03-02-13 35.18 35.21 34.74 401,600 35.10 8.59
03-02-12 35.60 35.70 35.05 284,400 35.21 8.61
03-02-11 36.15 36.36 35.50 267,200 35.61 8.71
03-02-10 35.55 36.16 35.55 495,000 36.05 8.82
03-02-07 36.05 36.13 35.55 399,400 35.65 8.72
03-02-06 36.10 36.35 35.92 3,833,800 36.10 8.83
03-02-05 36.00 36.38 36.00 467,600 36.20 8.85
Date Open High Low Vol Cls adjCls
03-02-04 36.44 36.44 35.55 570,000 35.92 8.79
03-02-03 37.09 37.46 36.97 688,800 37.17 8.89
03-01-31 36.25 36.86 36.24 561,000 36.84 8.81
03-01-30 36.25 36.37 35.90 680,600 36.25 8.67
03-01-29 35.00 35.98 34.91 627,200 35.90 8.58
03-01-28 35.50 35.56 34.68 1,275,200 34.95 8.36
03-01-27 36.01 36.05 35.10 882,600 35.45 8.48
03-01-24 36.95 36.96 36.45 552,800 36.80 8.80
03-01-23 37.10 37.15 36.74 458,800 36.95 8.84
Date Open High Low Vol Cls adjCls
03-01-22 37.55 37.58 36.60 601,200 36.99 8.85
03-01-21 37.58 37.79 37.39 517,600 37.55 8.98
03-01-17 38.02 38.02 37.51 415,400 37.59 8.99
03-01-16 38.42 38.42 37.85 627,800 37.85 9.05
03-01-15 38.52 38.53 38.25 494,200 38.37 9.18
03-01-14 38.50 38.60 38.35 527,000 38.48 9.20
03-01-13 38.33 38.54 38.11 1,077,200 38.50 9.21
03-01-10 38.75 38.75 38.20 388,800 38.23 9.14
03-01-09 38.67 38.77 38.20 457,400 38.41 9.19
Date Open High Low Vol Cls adjCls
03-01-08 38.95 38.98 38.48 491,000 38.57 9.22
03-01-07 39.86 39.86 38.80 592,000 38.80 9.28
03-01-06 39.15 39.58 39.00 552,000 39.32 9.40
03-01-03 38.13 39.14 38.12 582,600 38.90 9.30
03-01-02 38.55 38.60 38.00 344,200 38.08 9.11
02-12-31 38.05 38.69 38.05 455,600 38.30 9.16
02-12-30 38.15 38.20 37.80 365,800 38.15 9.12
02-12-27 37.85 38.15 37.55 181,800 38.10 9.11
02-12-26 38.22 38.24 37.80 293,400 37.84 9.05
Date Open High Low Vol Cls adjCls
02-12-24 38.21 38.37 38.01 156,000 38.22 9.14
02-12-23 37.75 38.35 37.53 611,800 38.18 9.13
02-12-20 37.40 37.95 37.35 643,000 37.50 8.97
02-12-19 38.30 38.34 37.27 639,000 37.49 8.97
02-12-18 38.35 38.40 38.15 506,200 38.24 9.14
02-12-17 38.80 38.89 38.20 421,600 38.28 9.15
02-12-16 39.26 39.26 38.16 528,800 38.76 9.27
02-12-13 38.65 39.21 38.61 646,400 39.01 9.33
02-12-12 37.55 38.56 37.47 948,400 38.53 9.21
Date Open High Low Vol Cls adjCls
02-12-11 37.50 38.24 37.32 542,800 37.50 8.97
02-12-10 39.00 39.00 37.58 755,800 37.58 8.99
02-12-09 38.00 38.50 37.99 818,800 38.18 9.13
02-12-06 37.75 38.50 37.37 1,772,600 38.17 9.13
02-12-05 39.90 40.09 38.68 1,453,800 38.79 9.28
02-12-04 39.70 40.24 39.42 2,167,000 40.00 9.57
02-12-03 43.75 43.76 39.55 3,246,400 40.15 9.60
02-12-02 43.70 44.15 43.59 306,200 44.14 10.56
02-11-29 43.60 43.63 43.25 116,400 43.59 10.42
Date Open High Low Vol Cls adjCls
02-11-27 43.02 43.60 42.72 385,000 43.50 10.40
02-11-26 42.70 43.00 42.50 235,200 43.00 10.28
02-11-25 42.95 42.95 42.35 380,800 42.75 10.22
02-11-22 42.46 42.70 42.25 520,800 42.70 10.21
02-11-21 42.83 42.83 42.00 553,400 42.46 10.15
02-11-20 42.35 42.35 41.90 510,600 42.08 10.06
02-11-19 42.30 42.43 42.20 240,200 42.35 10.13
02-11-18 42.40 42.40 42.08 233,600 42.27 10.11
02-11-15 42.40 42.50 42.25 286,400 42.35 10.13
Date Open High Low Vol Cls adjCls
02-11-14 42.05 42.30 42.00 362,400 42.30 10.12
02-11-13 42.14 42.60 42.03 541,200 42.03 10.05
02-11-12 42.30 42.57 42.15 531,800 42.39 10.14
02-11-11 42.62 42.62 41.86 494,600 42.27 10.11
02-11-08 43.01 43.01 42.35 484,000 42.62 10.19
02-11-07 43.65 43.65 42.75 566,400 43.00 10.28
02-11-06 44.50 44.55 43.34 476,800 43.60 10.43
02-11-05 44.52 45.08 44.41 419,200 44.85 10.53
02-11-04 43.60 44.65 43.50 263,200 44.51 10.45
Date Open High Low Vol Cls adjCls
02-11-01 43.00 44.11 42.90 497,000 43.43 10.19
02-10-31 44.55 44.80 43.18 657,600 43.20 10.14
02-10-30 44.37 44.49 44.10 283,600 44.38 10.42
02-10-29 44.01 44.30 43.75 381,800 44.12 10.36
02-10-28 43.95 44.25 43.90 408,600 44.01 10.33
02-10-25 43.48 44.20 43.48 463,800 44.11 10.35
02-10-24 42.61 43.50 42.61 319,800 43.49 10.21
02-10-23 42.67 42.99 42.16 454,400 42.60 10.00
02-10-22 42.65 42.68 42.35 324,400 42.57 9.99
Date Open High Low Vol Cls adjCls
02-10-21 42.55 42.55 42.00 292,600 42.40 9.95
02-10-18 41.90 42.52 41.80 343,600 42.50 9.98
02-10-17 41.00 42.04 41.00 351,200 41.93 9.84
02-10-16 41.20 41.65 41.00 314,400 41.47 9.73
02-10-15 40.10 41.50 40.10 514,000 41.44 9.73
02-10-14 40.40 40.41 39.50 368,000 40.05 9.40
02-10-11 40.15 40.99 40.15 367,000 40.44 9.49
02-10-10 40.10 40.33 39.50 838,600 40.05 9.40
02-10-09 41.15 41.20 40.09 349,600 40.17 9.43
Date Open High Low Vol Cls adjCls
02-10-08 41.50 41.62 40.81 531,200 41.24 9.68
02-10-07 42.20 42.21 41.35 505,400 41.43 9.72
02-10-04 43.10 43.35 42.25 327,000 42.30 9.93
02-10-03 42.88 43.22 42.66 328,200 43.05 10.10
02-10-02 42.70 43.15 42.40 448,000 42.99 10.09
02-10-01 42.60 42.75 42.32 405,800 42.60 10.00
02-09-30 42.26 42.70 42.02 381,000 42.60 10.00
02-09-27 42.05 42.70 41.90 390,600 42.25 9.92
02-09-26 41.29 42.05 41.24 816,800 42.05 9.87
Date Open High Low Vol Cls adjCls
02-09-25 40.84 41.34 40.84 430,800 41.29 9.69
02-09-24 41.30 41.32 40.65 510,800 40.81 9.58
02-09-23 41.62 41.75 41.15 300,000 41.30 9.69
02-09-20 41.08 41.64 41.08 203,400 41.60 9.76
02-09-19 41.50 41.60 41.00 456,000 41.08 9.64
02-09-18 41.95 42.04 41.50 433,600 41.50 9.74
02-09-17 42.25 42.34 41.85 1,552,800 41.90 9.83
02-09-16 42.45 42.50 42.26 367,400 42.27 9.92
02-09-13 42.57 42.68 42.45 415,800 42.53 9.98
Date Open High Low Vol Cls adjCls
02-09-12 42.60 42.79 42.51 179,400 42.60 10.00
02-09-11 42.55 42.60 42.50 176,800 42.55 9.99
02-09-10 42.60 42.81 42.50 207,200 42.54 9.98
02-09-09 42.70 42.72 42.26 215,400 42.60 10.00
02-09-06 42.50 42.70 42.18 292,200 42.70 10.02
02-09-05 42.65 42.74 42.29 209,200 42.51 9.98
02-09-04 42.50 43.00 42.48 272,200 42.55 9.99
02-09-03 43.00 43.00 42.50 190,600 42.52 9.98
02-08-30 42.48 43.00 42.42 208,400 43.00 10.09
Date Open High Low Vol Cls adjCls
02-08-29 42.85 42.85 42.32 396,600 42.47 9.97
02-08-28 41.89 43.07 41.89 585,200 42.85 10.06
02-08-27 42.14 42.15 41.80 439,600 41.89 9.83
02-08-26 41.78 42.31 41.60 262,800 42.15 9.89
02-08-23 41.87 41.99 41.65 203,800 41.78 9.81
02-08-22 41.95 42.07 41.50 292,800 41.87 9.83
02-08-21 42.30 42.40 41.25 760,600 41.95 9.85
02-08-20 41.74 41.80 41.26 590,400 41.40 9.72
02-08-19 42.45 42.45 41.99 442,800 41.99 9.86
Date Open High Low Vol Cls adjCls
02-08-16 41.30 42.50 41.28 409,200 42.50 9.98
02-08-15 41.25 41.55 41.10 410,400 41.32 9.70
02-08-14 41.75 41.76 40.58 1,044,600 41.25 9.68
02-08-13 42.82 43.00 42.00 459,800 42.00 9.86
02-08-12 42.42 42.85 42.18 390,400 42.82 10.05
02-08-09 43.00 43.00 42.35 315,200 42.67 10.02
02-08-08 42.69 43.05 42.66 501,400 42.90 10.07
02-08-07 42.30 42.65 41.76 628,400 42.65 10.01
02-08-06 42.55 43.00 41.86 478,400 42.02 9.86
Date Open High Low Vol Cls adjCls
02-08-05 43.30 43.31 42.51 743,200 42.55 9.99
02-08-02 43.55 43.59 42.85 619,200 43.34 10.17
02-08-01 42.90 43.85 42.50 443,000 43.55 10.22
02-07-31 43.87 44.50 43.28 579,600 43.81 10.09
02-07-30 43.85 43.90 42.71 1,242,000 43.87 10.10
02-07-29 42.75 44.03 42.57 888,000 43.96 10.12
02-07-26 42.25 42.29 41.74 992,000 42.00 9.67
02-07-25 40.50 42.20 39.75 756,000 42.13 9.70
02-07-24 38.00 40.25 36.80 1,224,400 40.01 9.21
Date Open High Low Vol Cls adjCls
02-07-23 39.90 40.65 38.15 819,800 38.67 8.91
02-07-22 41.60 41.70 39.51 1,115,400 40.26 9.27
02-07-19 40.50 42.00 39.98 1,491,800 42.00 9.67
02-07-18 40.20 41.30 39.20 927,000 40.55 9.34
02-07-17 39.60 40.26 39.60 846,000 40.17 9.25
02-07-16 39.15 40.21 38.90 505,400 39.50 9.10
02-07-15 39.00 39.20 37.80 858,800 39.15 9.02
02-07-12 39.59 40.00 39.15 609,800 39.51 9.10
02-07-11 40.95 40.95 38.05 1,461,600 39.50 9.10
Date Open High Low Vol Cls adjCls
02-07-10 41.15 41.45 40.85 612,800 40.95 9.43
02-07-09 41.20 41.40 41.11 375,000 41.15 9.48
02-07-08 41.15 41.55 40.88 314,800 41.12 9.47
02-07-05 40.86 41.70 40.71 193,600 41.00 9.44
02-07-03 41.80 42.03 40.41 812,400 40.85 9.41
02-07-02 42.52 42.70 41.40 597,400 41.80 9.63
02-07-01 42.85 42.89 42.48 340,400 42.51 9.79
02-06-28 42.91 42.96 42.45 552,800 42.90 9.88
02-06-27 42.75 43.11 42.65 309,400 42.90 9.88
Date Open High Low Vol Cls adjCls
02-06-26 43.35 43.35 42.60 291,600 42.81 9.86
02-06-25 43.20 43.65 42.85 266,400 43.40 10.00
02-06-24 43.51 43.59 43.00 227,400 43.25 9.96
02-06-21 43.70 43.85 43.21 380,000 43.52 10.02
02-06-20 43.19 43.75 43.05 362,600 43.70 10.06
02-06-19 43.25 43.34 43.00 240,200 43.14 9.94
02-06-18 43.40 43.49 43.05 243,000 43.15 9.94
02-06-17 43.15 43.40 43.10 256,800 43.40 10.00
02-06-14 43.13 43.37 42.95 343,600 43.14 9.94
Date Open High Low Vol Cls adjCls
02-06-13 43.15 43.44 43.01 276,800 43.25 9.96
02-06-12 43.00 43.36 42.83 275,000 43.00 9.90
02-06-11 42.80 43.19 42.37 363,600 43.00 9.90
02-06-10 42.95 43.20 42.76 219,800 42.80 9.86
02-06-07 42.66 42.79 42.26 255,800 42.65 9.82
02-06-06 42.58 42.77 42.50 166,600 42.66 9.83
02-06-05 42.35 42.86 42.25 216,800 42.41 9.77
02-06-04 42.29 42.60 42.11 194,200 42.40 9.77
02-06-03 41.78 42.43 41.78 179,600 42.29 9.74
Date Open High Low Vol Cls adjCls
02-05-31 41.75 42.05 41.70 253,400 41.77 9.62
02-05-30 41.20 41.75 41.20 231,000 41.75 9.62
02-05-29 41.10 41.20 41.00 217,600 41.20 9.49
02-05-28 41.05 41.15 40.75 166,000 41.12 9.47
02-05-24 40.75 41.36 40.60 349,000 41.12 9.47
02-05-23 40.54 40.98 40.46 277,200 40.82 9.40
02-05-22 40.49 40.70 40.46 293,400 40.53 9.33
02-05-21 40.60 40.83 40.36 414,400 40.50 9.33
02-05-20 40.82 40.82 40.10 354,600 40.35 9.29
Date Open High Low Vol Cls adjCls
02-05-17 40.51 40.82 40.46 303,400 40.82 9.40
02-05-16 41.01 41.01 40.45 296,800 40.50 9.33
02-05-15 40.54 41.02 40.50 406,800 41.01 9.45
02-05-14 40.30 40.46 40.20 194,000 40.44 9.31
02-05-13 40.22 40.40 40.11 241,400 40.20 9.26
02-05-10 40.40 40.45 40.16 219,400 40.21 9.26
02-05-09 40.29 40.64 40.25 232,000 40.30 9.28
02-05-08 40.54 40.54 39.99 308,600 40.28 9.28
02-05-07 40.61 40.87 40.50 272,000 40.52 9.33
Date Open High Low Vol Cls adjCls
02-05-06 41.00 41.02 40.60 234,000 40.60 9.35
02-05-03 40.75 40.99 40.38 344,400 40.82 9.40
02-05-02 40.60 40.75 40.28 639,400 40.50 9.33
02-05-01 41.10 41.34 40.10 763,600 40.90 9.23
02-04-30 40.95 41.00 40.70 442,200 40.83 9.22
02-04-29 40.65 41.23 40.65 386,600 40.89 9.23
02-04-26 41.09 41.25 40.40 407,200 40.40 9.12
02-04-25 41.00 41.30 40.57 331,600 40.84 9.22
02-04-24 40.15 41.03 40.12 286,800 40.94 9.24
Date Open High Low Vol Cls adjCls
02-04-23 40.30 40.69 39.98 465,000 40.02 9.03
02-04-22 40.50 40.65 39.91 505,800 40.29 9.10
02-04-19 40.95 40.95 40.34 483,200 40.50 9.14
02-04-18 40.50 41.25 40.50 423,000 40.77 9.20
02-04-17 41.15 41.28 38.90 1,106,800 40.50 9.14
02-04-16 43.28 43.48 41.38 1,220,000 41.40 9.35
02-04-15 43.79 43.84 43.13 350,400 43.28 9.77
02-04-12 43.10 43.90 43.10 353,800 43.79 9.89
02-04-11 43.29 43.29 42.85 421,400 43.10 9.73
Date Open High Low Vol Cls adjCls
02-04-10 42.50 43.80 41.98 636,600 43.29 9.77
02-04-09 42.25 42.75 42.04 377,200 42.70 9.64
02-04-08 42.10 42.35 41.85 298,400 42.08 9.50
02-04-05 41.47 42.13 41.25 258,400 41.90 9.46
02-04-04 41.00 41.27 40.70 221,600 41.27 9.32
02-04-03 40.75 41.20 40.70 217,000 40.79 9.21
02-04-02 40.90 41.25 40.50 335,600 40.60 9.17
02-04-01 40.65 40.90 40.60 318,800 40.65 9.18
02-03-28 40.96 40.99 40.55 426,200 40.55 9.15
Date Open High Low Vol Cls adjCls
02-03-27 40.96 41.35 40.80 624,800 41.00 9.26
02-03-26 40.55 41.09 40.41 331,400 41.06 9.27
02-03-25 40.30 40.73 40.13 386,400 40.55 9.15
02-03-22 40.00 40.51 39.85 243,600 40.23 9.08
02-03-21 39.80 40.15 39.51 228,000 40.12 9.06
02-03-20 39.65 40.08 39.40 388,400 39.85 9.00
02-03-19 39.69 39.83 39.52 289,800 39.73 8.97
02-03-18 39.60 39.74 39.50 585,800 39.69 8.96
02-03-15 38.98 39.53 38.78 240,200 39.25 8.86
Date Open High Low Vol Cls adjCls
02-03-14 38.50 38.97 38.41 233,200 38.90 8.78
02-03-13 38.25 38.67 38.25 215,000 38.50 8.69
02-03-12 37.96 38.20 37.85 142,400 38.10 8.60
02-03-11 38.67 38.67 37.90 270,000 37.95 8.57
02-03-08 38.20 38.54 38.08 317,800 38.42 8.67
02-03-07 38.30 38.47 38.01 301,600 38.19 8.62
02-03-06 38.60 38.61 38.30 257,200 38.58 8.71
02-03-05 38.18 38.60 38.08 259,400 38.52 8.70
02-03-04 38.07 38.24 37.87 298,800 38.18 8.62
Date Open High Low Vol Cls adjCls
02-03-01 37.80 38.15 37.66 405,000 38.00 8.58
02-02-28 38.25 38.25 37.76 254,200 37.80 8.53
02-02-27 38.01 38.40 37.90 164,000 38.35 8.66
02-02-26 38.05 38.39 37.90 229,000 38.17 8.62
02-02-25 38.00 38.15 37.78 211,200 37.91 8.56
02-02-22 37.56 37.99 37.30 267,000 37.97 8.57
02-02-21 37.36 37.95 37.15 712,000 37.56 8.48
02-02-20 37.11 37.27 37.01 533,600 37.11 8.38
02-02-19 37.44 37.49 37.15 302,000 37.15 8.39
Date Open High Low Vol Cls adjCls
02-02-15 37.10 37.27 36.95 328,400 37.20 8.40
02-02-14 37.20 37.20 37.00 552,600 37.00 8.35
02-02-13 37.15 37.22 37.07 304,800 37.18 8.39
02-02-12 37.30 37.36 37.07 828,000 37.08 8.37
02-02-11 37.29 37.49 37.22 371,000 37.30 8.42
02-02-08 37.30 37.38 37.23 285,000 37.30 8.42
02-02-07 37.40 37.45 37.15 245,000 37.25 8.41
02-02-06 37.65 37.65 37.35 256,400 37.39 8.44
02-02-05 37.71 37.74 37.58 366,000 37.58 8.48
Date Open High Low Vol Cls adjCls
02-02-04 37.85 37.99 37.66 306,400 37.70 8.51
02-02-01 37.97 38.00 37.60 293,000 37.65 8.50
02-01-31 37.93 38.03 37.45 598,000 37.97 8.57
02-01-30 38.52 38.65 38.30 962,000 38.49 8.51
02-01-29 38.50 38.60 38.31 339,000 38.32 8.47
02-01-28 38.55 38.55 38.25 887,200 38.40 8.49
02-01-25 37.50 38.20 37.49 473,600 38.02 8.40
02-01-24 37.58 37.65 37.35 405,400 37.40 8.27
02-01-23 37.79 37.90 37.40 465,200 37.50 8.29
Date Open High Low Vol Cls adjCls
02-01-22 37.50 37.67 37.49 464,200 37.59 8.31
02-01-18 37.61 37.61 37.31 551,800 37.49 8.29
02-01-17 37.81 37.82 37.60 336,200 37.60 8.31
02-01-16 37.98 38.10 37.56 256,400 37.77 8.35
02-01-15 37.37 38.15 37.36 546,000 37.98 8.40
02-01-14 37.22 37.34 37.15 427,000 37.34 8.25
02-01-11 37.16 37.23 37.01 252,400 37.15 8.21
02-01-10 37.00 37.19 36.83 309,400 36.96 8.17
02-01-09 37.15 37.20 36.94 430,200 36.94 8.17
Date Open High Low Vol Cls adjCls
02-01-08 37.24 37.24 36.90 378,200 36.93 8.16
02-01-07 36.86 37.10 36.75 674,200 37.00 8.18
02-01-04 37.00 37.05 36.70 464,400 36.85 8.15
02-01-03 36.59 37.04 36.55 366,000 36.80 8.14
02-01-02 36.19 36.74 35.80 291,400 36.51 8.07
01-12-31 35.99 36.49 35.75 384,200 36.21 8.00
01-12-28 35.90 36.02 35.75 322,400 35.99 7.96
01-12-27 35.52 36.00 35.40 1,486,400 35.85 7.93
01-12-26 35.60 35.61 35.19 214,000 35.36 7.82
Date Open High Low Vol Cls adjCls
01-12-24 35.39 35.63 35.38 132,600 35.54 7.86
01-12-21 35.99 35.99 35.10 390,000 35.40 7.83
01-12-20 36.09 36.09 35.76 370,000 36.00 7.96
01-12-19 36.20 36.20 36.02 273,200 36.06 7.97
01-12-18 36.16 36.25 36.08 267,800 36.20 8.00
01-12-17 36.20 36.30 36.05 282,200 36.07 7.97
01-12-14 35.88 36.30 35.73 329,000 36.19 8.00
01-12-13 35.86 35.93 35.55 279,200 35.75 7.90
01-12-12 36.48 36.48 35.81 287,800 36.01 7.96
Date Open High Low Vol Cls adjCls
01-12-11 36.74 36.74 36.28 252,800 36.35 8.04
01-12-10 36.98 36.98 36.48 199,000 36.62 8.10
01-12-07 37.00 37.17 36.88 270,200 36.91 8.16
01-12-06 37.15 37.30 37.00 337,000 37.05 8.19
01-12-05 37.40 37.55 36.75 1,227,800 37.00 8.18
01-12-04 37.40 37.55 37.25 159,000 37.40 8.27
01-12-03 37.25 37.56 37.16 194,800 37.20 8.22
01-11-30 37.40 37.45 37.10 281,400 37.14 8.21
01-11-29 37.49 37.49 37.24 165,600 37.40 8.27
Date Open High Low Vol Cls adjCls
01-11-28 37.20 37.34 37.12 207,200 37.24 8.23
01-11-27 37.50 37.54 37.24 482,600 37.24 8.23
01-11-26 37.25 37.79 37.25 366,200 37.50 8.29
01-11-23 37.25 37.30 37.23 246,400 37.25 8.23
01-11-21 37.44 37.45 37.11 399,400 37.24 8.23
01-11-20 37.85 37.92 36.94 572,600 37.20 8.22
01-11-19 38.24 38.24 37.86 285,400 37.90 8.38
01-11-16 38.25 38.29 38.10 257,000 38.22 8.45
01-11-15 38.29 38.29 38.10 207,600 38.25 8.46
Date Open High Low Vol Cls adjCls
01-11-14 38.59 38.65 38.28 302,400 38.28 8.46
01-11-13 38.49 38.49 38.19 255,600 38.36 8.48
01-11-12 38.53 38.54 38.06 288,200 38.35 8.48
01-11-09 38.58 38.73 38.20 151,600 38.50 8.51
01-11-08 38.75 38.78 38.34 180,400 38.78 8.57
01-11-07 38.86 39.00 38.68 410,200 38.74 8.56
01-11-06 38.68 38.72 38.38 191,200 38.62 8.54
01-11-05 38.51 38.74 38.15 323,000 38.44 8.50
01-11-02 38.90 38.94 38.35 299,400 38.63 8.54
Date Open High Low Vol Cls adjCls
01-11-01 37.30 39.03 37.20 726,800 39.02 8.63
01-10-31 37.13 37.22 36.87 326,200 37.22 8.23
01-10-30 37.45 37.70 37.35 400,800 37.62 8.14
01-10-29 37.18 37.60 36.77 548,800 37.08 8.02
01-10-26 37.04 37.14 36.86 189,800 36.98 8.00
01-10-25 36.90 37.17 36.76 150,000 37.12 8.03
01-10-24 36.98 37.25 36.80 395,800 36.85 7.98
01-10-23 36.54 37.12 36.50 176,600 36.95 8.00
01-10-22 36.45 36.70 36.20 313,400 36.54 7.91
Date Open High Low Vol Cls adjCls
01-10-19 37.25 37.27 36.65 213,800 36.80 7.96
01-10-18 37.32 37.38 37.06 180,800 37.21 8.05
01-10-17 37.82 37.82 37.08 387,800 37.24 8.06
01-10-16 37.90 37.98 37.65 213,800 37.78 8.18
01-10-15 38.30 38.30 37.65 222,600 37.80 8.18
01-10-12 37.90 38.24 37.45 163,400 38.10 8.25
01-10-11 37.80 38.02 37.56 201,000 37.95 8.21
01-10-10 37.68 37.92 37.56 390,400 37.82 8.18
01-10-09 38.19 38.21 37.60 198,200 37.83 8.19
Date Open High Low Vol Cls adjCls
01-10-08 37.78 38.10 37.50 122,200 38.05 8.23
01-10-05 37.76 37.99 37.51 179,600 37.78 8.18
01-10-04 37.99 38.10 37.70 261,800 37.86 8.19
01-10-03 37.83 38.04 37.75 271,800 37.89 8.20
01-10-02 38.49 38.75 37.78 276,400 37.93 8.21
01-10-01 38.30 38.51 38.09 241,800 38.49 8.33
01-09-28 38.00 38.60 37.83 451,200 38.45 8.32
01-09-27 38.38 38.38 37.78 381,800 38.00 8.22
01-09-26 36.85 38.50 36.56 801,000 38.36 8.30
Date Open High Low Vol Cls adjCls
01-09-25 36.26 36.70 36.00 382,800 36.48 7.89
01-09-24 36.37 36.80 36.25 533,000 36.27 7.85
01-09-21 35.40 36.25 35.06 791,400 36.13 7.82
01-09-20 35.75 35.80 35.16 446,200 35.78 7.74
01-09-19 35.58 36.05 35.05 481,000 35.75 7.74
01-09-18 34.65 35.71 34.52 300,800 35.58 7.70
01-09-17 33.80 34.70 33.75 446,600 34.45 7.46
01-09-10 34.46 34.68 33.95 480,600 34.24 7.41
01-09-07 34.80 34.82 34.10 510,600 34.44 7.45
Date Open High Low Vol Cls adjCls
01-09-06 35.00 35.03 34.70 237,600 34.70 7.51
01-09-05 35.00 35.22 34.90 225,600 34.98 7.57
01-09-04 35.70 35.70 34.94 391,000 35.00 7.57
01-08-31 35.65 35.85 35.45 193,400 35.46 7.67
01-08-30 35.73 35.97 35.27 254,000 35.65 7.72
01-08-29 35.45 35.60 35.02 243,200 35.60 7.70
01-08-28 35.47 35.66 35.25 290,200 35.50 7.68
01-08-27 35.50 35.74 35.42 300,000 35.57 7.70
01-08-24 35.46 35.48 35.21 250,800 35.35 7.65
Date Open High Low Vol Cls adjCls
01-08-23 35.35 35.57 35.20 472,600 35.30 7.64
01-08-22 35.55 35.60 35.30 291,600 35.30 7.64
01-08-21 35.15 35.50 35.03 548,600 35.50 7.68
01-08-20 34.93 35.14 34.87 773,000 35.01 7.58
01-08-17 35.00 35.00 34.94 210,000 34.99 7.57
01-08-16 35.15 35.15 34.93 255,800 34.99 7.57
01-08-15 35.00 35.16 34.92 338,600 35.15 7.61
01-08-14 35.00 35.00 34.90 440,200 35.00 7.57
01-08-13 35.00 35.00 34.84 298,400 35.00 7.57
Date Open High Low Vol Cls adjCls
01-08-10 35.00 35.04 34.80 575,600 34.98 7.57
01-08-09 35.00 35.00 34.82 259,800 35.00 7.57
01-08-08 34.98 35.04 34.78 347,600 34.99 7.57
01-08-07 34.85 35.01 34.67 313,800 34.89 7.55
01-08-06 34.94 34.99 34.80 220,800 34.89 7.55
01-08-03 34.99 35.00 34.88 210,400 34.95 7.56
01-08-02 34.85 35.00 34.75 207,200 34.99 7.57
01-08-01 34.95 35.00 34.55 305,000 34.94 7.56
01-07-31 35.75 35.84 35.58 244,600 35.68 7.55
Date Open High Low Vol Cls adjCls
01-07-30 35.80 35.90 35.55 349,000 35.55 7.53
01-07-27 36.00 36.00 35.60 252,400 35.71 7.56
01-07-26 35.59 36.00 35.44 364,200 36.00 7.62
01-07-25 35.47 35.55 35.43 552,800 35.49 7.51
01-07-24 35.49 35.55 35.37 412,600 35.37 7.49
01-07-23 35.54 35.60 35.32 157,400 35.36 7.49
01-07-20 35.81 35.81 35.33 401,200 35.50 7.51
01-07-19 36.05 36.06 35.70 430,600 35.80 7.58
01-07-18 36.35 36.35 35.92 367,600 36.05 7.63
Date Open High Low Vol Cls adjCls
01-07-17 35.60 36.33 35.57 418,000 36.12 7.65
01-07-16 35.54 35.83 35.50 236,600 35.60 7.54
01-07-13 35.25 35.45 35.18 198,000 35.42 7.50
01-07-12 35.28 35.35 35.10 373,400 35.24 7.46
01-07-11 35.29 35.30 35.08 208,800 35.11 7.43
01-07-10 35.16 35.29 35.10 267,200 35.12 7.43
01-07-09 35.25 35.36 35.00 331,400 35.16 7.44
01-07-06 35.50 35.50 35.18 113,000 35.34 7.48
01-07-05 35.65 35.75 35.41 264,200 35.49 7.51
Date Open High Low Vol Cls adjCls
01-07-03 35.66 35.89 35.51 230,200 35.73 7.56
01-07-02 35.00 35.47 34.91 410,000 35.43 7.50
01-06-29 35.30 35.75 34.30 1,505,600 34.40 7.28
01-06-28 35.20 35.65 35.20 300,800 35.45 7.50
01-06-27 35.50 35.50 35.07 240,800 35.20 7.45
01-06-26 35.10 35.55 34.80 266,600 35.55 7.53
01-06-25 35.32 35.40 34.90 408,200 35.00 7.41
01-06-22 35.62 35.70 35.22 434,800 35.39 7.49
01-06-21 35.90 35.90 35.52 329,200 35.73 7.56
Date Open High Low Vol Cls adjCls
01-06-20 35.55 36.20 35.35 381,800 36.20 7.66
01-06-19 36.08 36.15 35.30 382,000 35.78 7.57
01-06-18 35.70 36.08 35.43 390,000 36.08 7.64
01-06-15 35.60 35.81 35.25 392,200 35.60 7.54
01-06-14 35.10 35.73 35.05 304,000 35.67 7.55
01-06-13 35.45 35.55 35.10 688,800 35.28 7.47
01-06-12 35.18 35.61 34.95 655,000 35.53 7.52
01-06-11 34.90 35.29 34.80 603,600 35.25 7.46
01-06-08 34.80 34.80 34.70 180,800 34.70 7.35
Date Open High Low Vol Cls adjCls
01-06-07 34.48 34.99 34.48 233,400 34.85 7.38
01-06-06 34.98 34.98 34.71 191,000 34.72 7.35
01-06-05 34.68 34.99 34.62 279,600 34.95 7.40
01-06-04 34.50 34.88 34.39 190,600 34.88 7.38
01-06-01 34.34 34.56 34.14 260,400 34.56 7.32
01-05-31 34.30 34.40 34.08 281,200 34.12 7.22
01-05-30 34.50 34.52 34.05 296,200 34.10 7.22
01-05-29 34.70 34.79 34.52 263,600 34.54 7.31
01-05-25 34.74 34.90 34.48 345,800 34.72 7.35
Date Open High Low Vol Cls adjCls
01-05-24 34.79 34.88 34.51 343,200 34.88 7.38
01-05-23 34.76 34.94 34.38 656,800 34.79 7.36
01-05-22 34.77 34.88 34.69 365,600 34.76 7.36
01-05-21 34.75 34.89 34.40 540,000 34.74 7.35
01-05-18 34.30 34.75 34.30 405,800 34.75 7.36
01-05-17 34.45 34.75 34.32 312,800 34.50 7.30
01-05-16 34.79 34.79 34.44 515,200 34.50 7.30
01-05-15 34.54 34.78 34.40 446,400 34.78 7.36
01-05-14 34.55 34.67 34.36 379,600 34.48 7.30
Date Open High Low Vol Cls adjCls
01-05-11 34.80 34.84 34.50 270,600 34.72 7.35
01-05-10 34.95 34.95 34.45 478,800 34.80 7.37
01-05-09 34.50 34.94 34.30 2,640,000 34.90 7.39
01-05-08 35.48 35.48 34.72 647,600 34.80 7.37
01-05-07 35.59 35.92 35.50 255,600 35.72 7.56
01-05-04 34.97 35.60 34.90 239,400 35.59 7.53
01-05-03 34.98 35.12 34.70 224,600 34.96 7.40
01-05-02 35.40 35.40 34.80 265,000 34.92 7.39
01-05-01 35.33 35.33 34.78 315,000 35.19 7.45
Date Open High Low Vol Cls adjCls
01-04-30 36.80 36.80 35.87 487,400 36.10 7.48
01-04-27 35.80 36.70 35.80 390,000 36.70 7.60
01-04-26 35.90 36.20 35.80 393,000 35.99 7.46
01-04-25 34.60 35.70 34.55 393,600 35.60 7.38
01-04-24 34.15 34.90 34.00 428,200 34.60 7.17
01-04-23 34.00 34.37 34.00 229,200 34.20 7.09
01-04-20 34.85 34.85 33.00 2,404,600 34.02 7.05
01-04-19 34.95 35.05 34.88 429,800 34.95 7.24
01-04-18 35.00 35.31 34.60 325,000 35.00 7.25
Date Open High Low Vol Cls adjCls
01-04-17 34.33 34.76 34.15 376,400 34.70 7.19
01-04-16 34.50 34.65 34.24 340,600 34.38 7.12
01-04-12 34.25 34.85 34.10 380,400 34.61 7.17
01-04-11 34.20 34.40 34.00 590,800 34.30 7.11
01-04-10 34.75 34.75 34.10 280,600 34.24 7.09
01-04-09 34.10 34.80 34.01 166,200 34.50 7.15
01-04-06 34.58 34.58 33.90 355,800 33.97 7.04
01-04-05 34.25 34.65 34.11 556,400 34.53 7.15
01-04-04 34.25 34.26 34.01 245,000 34.25 7.10
Date Open High Low Vol Cls adjCls
01-04-03 34.30 34.30 33.93 412,000 34.25 7.10
01-04-02 34.00 34.36 33.95 270,600 34.30 7.11
01-03-30 33.77 34.36 33.77 664,400 33.92 7.03
01-03-29 33.85 34.10 33.80 431,200 33.90 7.02
01-03-28 34.18 34.20 33.85 226,000 33.85 7.01
01-03-27 34.30 34.45 33.75 329,200 34.18 7.08
01-03-26 34.10 34.50 33.94 192,400 34.50 7.15
01-03-23 33.30 34.25 33.30 499,600 34.03 7.05
01-03-22 33.20 33.49 32.84 355,000 33.44 6.93
Date Open High Low Vol Cls adjCls
01-03-21 32.70 33.25 32.65 663,800 33.20 6.88
01-03-20 33.50 33.65 32.50 164,000 32.50 6.73
01-03-19 32.25 33.50 32.15 165,400 33.50 6.94
01-03-16 32.70 32.95 32.35 228,200 32.50 6.73
01-03-15 32.60 32.99 32.56 167,800 32.69 6.77
01-03-14 33.30 33.30 32.50 162,400 32.84 6.80
01-03-13 33.00 33.40 32.55 135,400 33.40 6.92
01-03-12 32.90 33.21 32.50 167,600 33.21 6.88
01-03-09 33.20 33.20 32.68 213,600 32.83 6.80
Date Open High Low Vol Cls adjCls
01-03-08 32.80 33.60 32.80 254,400 33.30 6.90
01-03-07 32.35 32.96 32.35 136,400 32.79 6.79
01-03-06 32.70 32.70 32.41 135,800 32.45 6.72
01-03-05 32.60 32.85 32.26 195,000 32.70 6.77
01-03-02 31.86 33.00 31.86 240,200 32.60 6.75
01-03-01 31.20 31.85 30.95 583,600 31.85 6.60
01-02-28 30.80 31.40 30.80 268,200 31.31 6.49
01-02-27 31.15 31.20 30.68 195,600 30.75 6.37
01-02-26 31.00 31.25 31.00 105,600 31.20 6.46
Date Open High Low Vol Cls adjCls
01-02-23 30.93 31.60 30.28 360,600 31.16 6.46
01-02-22 31.21 31.80 31.00 177,000 31.17 6.46
01-02-21 31.70 31.70 31.17 179,200 31.25 6.47
01-02-20 31.20 31.30 30.76 146,800 31.26 6.48
01-02-16 31.25 31.25 30.91 86,400 31.05 6.43
01-02-15 31.00 31.25 30.68 148,600 31.18 6.46
01-02-14 30.75 30.98 30.50 134,200 30.98 6.42
01-02-13 31.06 31.40 30.58 133,600 30.64 6.35
01-02-12 30.60 31.30 30.50 110,000 31.30 6.48
Date Open High Low Vol Cls adjCls
01-02-09 30.59 30.95 30.50 103,400 30.72 6.36
01-02-08 31.30 31.30 30.66 91,400 30.83 6.39
01-02-07 31.30 31.30 31.00 91,400 31.13 6.45
01-02-06 30.90 31.40 30.30 132,000 31.40 6.51
01-02-05 30.93 31.25 30.81 142,600 30.90 6.40
01-02-02 31.49 31.49 30.92 122,800 30.92 6.41
01-02-01 30.99 31.30 30.53 174,200 31.30 6.48
01-01-31 32.15 32.42 31.57 331,200 31.74 6.42
01-01-30 32.09 32.16 31.81 139,400 32.14 6.50
Date Open High Low Vol Cls adjCls
01-01-29 31.88 32.25 31.87 138,200 32.09 6.49
01-01-26 32.13 32.25 31.63 163,600 31.88 6.45
01-01-25 32.38 32.38 31.81 352,600 32.25 6.52
01-01-24 32.25 32.50 31.75 144,400 32.31 6.53
01-01-23 32.06 32.25 31.75 174,600 32.25 6.52
01-01-22 32.13 32.19 31.69 106,000 32.06 6.48
01-01-19 32.13 32.19 31.88 88,600 32.13 6.50
01-01-18 31.88 32.13 31.75 241,600 32.06 6.48
01-01-17 31.81 32.00 31.75 189,000 31.94 6.46
Date Open High Low Vol Cls adjCls
01-01-16 31.88 31.94 31.50 162,400 31.94 6.46
01-01-12 31.94 31.94 31.63 102,600 31.88 6.45
01-01-11 31.69 31.94 31.13 215,200 31.94 6.46
01-01-10 31.56 31.88 31.06 218,800 31.88 6.45
01-01-09 31.63 31.81 31.13 177,000 31.69 6.41
01-01-08 31.50 31.88 31.13 299,200 31.75 6.42
01-01-05 30.69 31.00 30.25 228,800 30.75 6.22
01-01-04 30.94 31.00 30.06 257,800 30.94 6.26
01-01-03 29.63 30.81 29.63 273,800 30.69 6.21
Date Open High Low Vol Cls adjCls
01-01-02 29.88 30.00 29.25 265,800 29.56 5.98
00-12-29 30.00 30.44 29.63 313,400 29.88 6.04
00-12-28 29.13 29.94 29.06 226,400 29.94 6.05
00-12-27 28.94 29.13 28.75 215,400 29.13 5.89
00-12-26 28.88 28.94 28.56 119,000 28.88 5.84
00-12-22 28.56 29.00 28.13 174,200 29.00 5.86
00-12-21 28.44 28.69 28.31 115,400 28.56 5.78
00-12-20 28.06 28.63 28.00 133,800 28.44 5.75
00-12-19 28.38 28.38 27.88 128,600 28.31 5.73
Date Open High Low Vol Cls adjCls
00-12-18 28.00 28.63 27.75 126,800 28.63 5.79
00-12-15 27.75 28.00 27.50 206,000 27.94 5.65
00-12-14 27.81 28.00 27.50 123,000 27.69 5.60
00-12-13 28.13 28.19 27.44 130,400 27.81 5.62
00-12-12 28.69 28.69 27.75 129,800 28.06 5.67
00-12-11 28.44 28.63 28.06 126,200 28.56 5.78
00-12-08 27.56 28.69 27.56 143,800 28.69 5.80
00-12-07 28.44 28.44 27.50 98,200 27.81 5.62
00-12-06 28.38 28.44 28.00 99,400 28.19 5.70
Date Open High Low Vol Cls adjCls
00-12-05 27.75 28.50 27.69 118,000 28.38 5.74
00-12-04 27.75 27.81 27.44 195,200 27.50 5.56
00-12-01 27.50 27.50 27.00 255,600 27.50 5.56
00-11-30 27.25 27.75 27.00 241,200 27.25 5.51
00-11-29 27.50 27.56 27.25 324,200 27.31 5.52
00-11-28 27.81 27.94 27.38 155,200 27.56 5.57
00-11-27 28.19 28.25 27.94 129,600 27.94 5.65
00-11-24 28.25 28.25 28.06 67,800 28.19 5.70
00-11-22 28.63 28.69 28.00 95,000 28.38 5.74
Date Open High Low Vol Cls adjCls
00-11-21 28.94 28.94 28.38 189,800 28.56 5.78
00-11-20 28.50 28.81 28.31 113,600 28.44 5.75
00-11-17 28.38 28.63 28.25 120,600 28.50 5.76
00-11-16 28.19 28.25 27.88 126,600 28.06 5.67
00-11-15 28.13 28.19 27.94 64,400 28.19 5.70
00-11-14 28.50 28.50 27.63 68,000 28.13 5.69
00-11-13 27.50 28.25 27.38 96,200 28.25 5.71
00-11-10 27.94 28.00 27.56 86,400 27.63 5.59
00-11-09 28.06 28.19 27.50 229,000 28.19 5.70
Date Open High Low Vol Cls adjCls
00-11-08 27.88 28.19 27.75 298,200 28.19 5.70
00-11-07 27.75 28.19 27.38 157,600 28.13 5.69
00-11-06 28.00 28.06 27.13 139,000 27.94 5.65
00-11-03 28.38 28.50 27.81 161,400 28.19 5.70
00-11-02 28.38 28.63 28.38 112,400 28.63 5.79
00-11-01 28.63 28.69 28.13 201,800 28.38 5.74
00-10-31 29.44 29.63 29.31 201,400 29.38 5.79
00-10-30 28.94 29.50 28.81 145,600 29.38 5.79
00-10-27 28.75 29.00 28.69 100,200 28.94 5.70
Date Open High Low Vol Cls adjCls
00-10-26 28.50 29.38 28.50 108,600 28.94 5.70
00-10-25 29.13 29.13 28.44 133,600 28.56 5.63
00-10-24 29.25 29.50 28.75 127,000 28.75 5.67
00-10-23 29.06 29.44 29.00 187,600 29.06 5.73
00-10-20 29.50 29.50 29.00 84,200 29.19 5.75
00-10-19 29.56 29.63 29.19 99,000 29.44 5.80
00-10-18 28.75 29.50 28.50 95,000 29.44 5.80
00-10-17 29.00 29.13 28.75 129,800 28.88 5.69
00-10-16 29.63 30.06 29.00 194,600 29.06 5.73
Date Open High Low Vol Cls adjCls
00-10-13 29.38 29.63 29.06 122,400 29.63 5.84
00-10-12 29.31 29.75 29.13 143,200 29.38 5.79
00-10-11 29.38 29.63 29.06 197,600 29.56 5.83
00-10-10 28.75 29.25 28.69 129,400 29.25 5.76
00-10-09 28.75 28.94 28.50 58,200 28.88 5.69
00-10-06 29.00 29.00 28.75 108,400 28.81 5.68
00-10-05 28.94 29.00 28.75 62,600 28.81 5.68
00-10-04 28.94 29.00 28.38 176,200 28.94 5.70
00-10-03 29.00 29.06 28.63 125,200 28.69 5.65
Date Open High Low Vol Cls adjCls
00-10-02 29.69 29.69 28.94 68,800 29.00 5.71
00-09-29 29.63 29.81 29.50 184,000 29.63 5.84
00-09-28 29.25 30.50 29.25 174,600 30.50 6.01
00-09-27 29.19 29.38 29.00 113,200 29.38 5.79
00-09-26 29.13 29.19 28.81 83,600 29.06 5.73
00-09-25 29.06 29.19 28.50 87,800 29.19 5.75
00-09-22 28.81 29.19 28.81 216,000 29.13 5.74
00-09-21 28.63 28.88 28.63 79,800 28.69 5.65
00-09-20 28.75 28.88 28.56 134,800 28.75 5.67
Date Open High Low Vol Cls adjCls
00-09-19 28.25 28.75 28.13 143,800 28.75 5.67
00-09-18 28.06 28.38 28.06 212,000 28.06 5.53
00-09-15 28.13 28.44 28.00 134,600 28.00 5.52
00-09-14 28.19 28.63 28.06 226,800 28.38 5.59
00-09-13 28.06 28.56 28.06 187,600 28.19 5.55
00-09-12 28.25 28.44 28.00 189,000 28.31 5.58
00-09-11 28.50 28.50 27.63 141,000 28.25 5.57
00-09-08 28.31 28.69 28.31 182,000 28.38 5.59
00-09-07 28.13 28.63 28.06 313,000 28.56 5.63
Date Open High Low Vol Cls adjCls
00-09-06 27.38 28.13 26.75 516,600 28.13 5.54
00-09-05 26.63 27.38 26.63 206,800 27.19 5.36
00-09-01 26.44 26.63 26.13 101,200 26.38 5.20
00-08-31 26.56 26.75 26.13 130,400 26.50 5.22
00-08-30 26.44 26.50 26.13 160,200 26.38 5.20
00-08-29 26.94 27.00 26.31 199,200 26.44 5.21
00-08-28 27.38 27.38 26.81 143,800 27.00 5.32
00-08-25 27.00 27.25 26.75 108,200 27.19 5.36
00-08-24 27.38 27.44 26.88 99,200 27.06 5.33
Date Open High Low Vol Cls adjCls
00-08-23 27.06 27.56 27.06 106,000 27.44 5.41
00-08-22 27.75 27.75 27.19 200,800 27.19 5.36
00-08-21 28.25 28.25 27.69 237,600 27.75 5.47
00-08-18 27.88 28.06 27.63 165,400 27.94 5.51
00-08-17 28.19 28.19 27.75 102,400 27.88 5.49
00-08-16 27.75 28.19 27.75 158,400 28.06 5.53
00-08-15 28.00 28.25 27.81 371,800 27.88 5.49
00-08-14 27.94 28.00 27.81 162,000 27.94 5.51
00-08-11 27.81 28.31 27.63 137,200 28.00 5.52
Date Open High Low Vol Cls adjCls
00-08-10 28.13 28.19 27.81 110,000 27.94 5.51
00-08-09 28.44 28.63 27.75 342,800 28.00 5.52
00-08-08 28.69 28.69 28.38 285,000 28.38 5.59
00-08-07 28.50 28.69 28.31 201,800 28.69 5.65
00-08-04 28.69 28.75 28.25 247,800 28.56 5.63
00-08-03 28.81 28.88 28.25 237,600 28.75 5.67
00-08-02 29.06 29.13 28.63 287,000 28.94 5.70
00-08-01 28.75 29.19 28.63 210,200 29.06 5.73
00-07-31 29.00 29.75 28.81 158,000 29.75 5.72
Date Open High Low Vol Cls adjCls
00-07-28 29.06 29.13 28.81 152,200 29.00 5.57
00-07-27 28.94 29.25 28.88 172,400 29.13 5.60
00-07-26 29.00 29.00 28.69 204,000 29.00 5.57
00-07-25 28.81 28.88 28.25 386,000 28.88 5.55
00-07-24 29.00 29.00 28.25 255,400 28.88 5.55
00-07-21 29.38 29.38 29.00 237,800 29.00 5.57
00-07-20 28.94 29.38 28.94 284,800 29.31 5.63
00-07-19 29.19 29.19 28.94 100,000 28.94 5.56
00-07-18 29.25 29.38 28.94 193,400 29.00 5.57
Date Open High Low Vol Cls adjCls
00-07-17 29.13 29.13 28.94 149,000 29.13 5.60
00-07-14 29.19 29.19 29.00 181,800 29.06 5.58
00-07-13 29.06 29.50 29.06 135,800 29.13 5.60
00-07-12 29.06 29.25 29.00 233,600 29.06 5.58
00-07-11 29.19 29.25 28.88 223,800 29.06 5.58
00-07-10 29.25 29.38 28.88 134,000 29.06 5.58
00-07-07 28.81 29.13 28.75 96,400 29.06 5.58
00-07-06 28.81 29.00 28.44 128,600 29.00 5.57
00-07-05 28.50 29.06 27.75 154,400 28.69 5.51
Date Open High Low Vol Cls adjCls
00-07-03 27.44 28.44 27.44 119,400 28.25 5.43
00-06-30 28.81 29.19 27.23 405,600 27.23 5.23
00-06-29 29.00 29.13 28.63 116,000 28.69 5.51
00-06-28 28.69 29.00 28.63 144,200 29.00 5.57
00-06-27 28.50 28.81 28.38 142,600 28.75 5.52
00-06-26 28.44 28.63 28.25 94,200 28.63 5.50
00-06-23 28.63 28.63 28.25 94,800 28.31 5.44
00-06-22 29.00 29.00 28.50 157,400 28.50 5.48
00-06-21 29.00 29.13 28.69 106,400 28.75 5.52
Date Open High Low Vol Cls adjCls
00-06-20 28.56 29.00 28.56 174,800 28.94 5.56
00-06-19 28.31 28.69 28.25 143,800 28.56 5.49
00-06-16 28.25 28.31 28.19 225,800 28.31 5.44
00-06-15 28.06 28.38 28.06 124,000 28.25 5.43
00-06-14 28.00 28.38 28.00 131,600 28.13 5.40
00-06-13 27.69 27.94 27.50 103,800 27.81 5.34
00-06-12 27.38 27.69 27.31 65,600 27.56 5.30
00-06-09 27.63 27.69 27.31 91,800 27.56 5.30
00-06-08 27.56 27.75 27.31 172,200 27.50 5.28
Date Open High Low Vol Cls adjCls
00-06-07 27.25 27.69 27.06 140,000 27.63 5.31
00-06-06 27.25 27.63 27.13 91,800 27.25 5.24
00-06-05 27.38 27.50 27.06 136,200 27.19 5.22
00-06-02 27.13 27.50 27.13 312,400 27.50 5.28
00-06-01 26.56 27.31 26.56 165,000 27.25 5.24
00-05-31 27.13 27.25 26.50 104,400 26.69 5.13
00-05-30 26.94 27.25 26.81 99,200 27.13 5.21
00-05-26 27.00 27.19 26.81 63,600 26.94 5.18
00-05-25 27.25 27.31 27.00 83,600 27.00 5.19
Date Open High Low Vol Cls adjCls
00-05-24 27.13 27.38 27.00 134,200 27.31 5.25
00-05-23 27.31 27.44 27.00 102,600 27.06 5.20
00-05-22 26.94 27.44 26.94 161,000 27.38 5.26
00-05-19 27.00 27.13 26.56 139,600 26.88 5.16
00-05-18 26.88 27.31 26.75 214,200 26.75 5.14
00-05-17 27.13 27.44 26.88 440,200 26.88 5.16
00-05-16 27.44 27.63 27.25 87,200 27.38 5.26
00-05-15 27.13 27.31 27.00 82,000 27.19 5.22
00-05-12 27.50 27.63 27.19 101,200 27.25 5.24
Date Open High Low Vol Cls adjCls
00-05-11 27.00 27.63 27.00 101,200 27.63 5.31
00-05-10 27.00 27.13 26.81 141,600 27.00 5.19
00-05-09 27.00 27.13 26.63 143,400 27.00 5.19
00-05-08 27.00 27.13 26.94 207,400 27.00 5.19
00-05-05 26.75 27.31 26.75 161,400 27.19 5.22
00-05-04 26.75 27.31 26.75 253,800 26.94 5.18
00-05-03 27.00 27.13 26.88 491,400 27.00 5.19
00-05-02 27.00 27.50 27.00 206,000 27.00 5.19
00-05-01 27.38 27.63 27.25 137,200 27.44 5.27
Date Open High Low Vol Cls adjCls
00-04-28 27.81 28.13 27.75 198,400 27.88 5.22
00-04-27 27.31 27.94 27.25 456,600 27.88 5.22
00-04-26 27.44 27.75 27.31 96,000 27.44 5.13
00-04-25 27.25 27.75 27.19 187,000 27.56 5.16
00-04-24 27.38 27.63 27.13 207,000 27.38 5.12
00-04-20 27.06 27.13 26.75 269,600 27.13 5.08
00-04-19 27.00 27.13 26.75 126,000 27.00 5.05
00-04-18 26.56 27.25 26.56 272,200 27.06 5.06
00-04-17 26.31 27.50 26.25 206,400 26.75 5.01
Date Open High Low Vol Cls adjCls
00-04-14 25.94 26.88 25.81 340,800 26.31 4.92
00-04-13 26.00 26.75 25.94 179,400 26.00 4.87
00-04-12 25.38 26.56 25.38 283,200 26.31 4.92
00-04-11 25.06 25.44 25.06 314,000 25.38 4.75
00-04-10 25.19 25.50 25.13 212,800 25.25 4.72
00-04-07 25.19 25.31 25.00 111,000 25.19 4.71
00-04-06 25.13 25.44 25.06 201,800 25.06 4.69
00-04-05 24.81 25.38 24.56 273,800 25.25 4.72
00-04-04 25.25 25.25 24.56 380,600 25.00 4.68
Date Open High Low Vol Cls adjCls
00-04-03 25.31 25.44 25.06 232,800 25.25 4.72
00-03-31 25.06 25.56 25.06 214,400 25.44 4.76
00-03-30 25.13 25.56 25.06 181,400 25.25 4.72
00-03-29 25.31 25.69 25.13 191,200 25.31 4.74
00-03-28 25.63 25.75 25.44 194,200 25.50 4.77
00-03-27 25.50 25.69 25.31 113,800 25.50 4.77
00-03-24 25.25 25.75 25.19 134,800 25.50 4.77
00-03-23 25.19 25.69 25.06 236,000 25.50 4.77
00-03-22 25.38 25.88 25.38 161,600 25.56 4.78
Date Open High Low Vol Cls adjCls
00-03-21 25.56 25.88 25.50 130,200 25.88 4.84
00-03-20 25.50 25.88 25.50 148,200 25.81 4.83
00-03-17 25.38 25.75 25.31 146,600 25.75 4.82
00-03-16 24.81 25.88 24.63 281,600 25.50 4.77
00-03-15 24.44 24.94 24.44 179,600 24.81 4.64
00-03-14 24.38 24.69 24.38 197,200 24.56 4.60
00-03-13 24.25 24.81 24.25 258,200 24.56 4.60
00-03-10 24.56 24.81 24.38 230,200 24.50 4.58
00-03-09 24.50 24.69 24.44 133,600 24.63 4.61
Date Open High Low Vol Cls adjCls
00-03-08 24.44 24.88 24.06 161,600 24.63 4.61
00-03-07 24.50 24.69 24.25 190,600 24.50 4.58
00-03-06 24.44 24.81 24.25 146,400 24.56 4.60
00-03-03 24.69 24.88 24.50 121,600 24.69 4.62
00-03-02 24.56 24.81 24.38 90,800 24.69 4.62
00-03-01 24.81 24.94 24.25 80,400 24.56 4.60
00-02-29 24.63 25.06 24.44 250,200 24.88 4.65
00-02-28 24.13 24.94 24.13 246,200 24.88 4.65
00-02-25 23.88 24.63 23.88 178,800 24.38 4.56
Date Open High Low Vol Cls adjCls
00-02-24 24.50 24.50 23.63 223,200 23.69 4.43
00-02-23 24.50 24.56 24.06 252,200 24.25 4.54
00-02-22 25.13 25.13 24.44 152,200 24.69 4.62
00-02-18 24.81 25.06 24.50 168,400 24.50 4.58
00-02-17 24.31 25.00 24.25 169,000 24.88 4.65
00-02-16 24.25 24.31 23.81 225,800 24.19 4.53
00-02-15 24.56 24.56 24.00 423,200 24.44 4.57
00-02-14 24.50 24.56 24.25 200,600 24.31 4.55
00-02-11 25.00 25.06 24.75 225,600 24.75 4.63
Date Open High Low Vol Cls adjCls
00-02-10 25.13 25.19 25.00 144,600 25.06 4.69
00-02-09 25.00 25.38 24.94 192,600 25.00 4.68
00-02-08 25.00 25.13 24.94 287,200 25.06 4.69
00-02-07 25.00 25.19 25.00 256,600 25.00 4.68
00-02-04 24.94 25.13 24.81 191,000 25.13 4.70
00-02-03 25.13 25.25 24.88 207,200 25.06 4.69
00-02-02 24.88 25.19 24.81 249,800 25.13 4.70
00-02-01 24.88 25.16 24.44 413,800 25.00 4.68
00-01-31 25.31 25.81 25.31 285,000 25.56 4.65
Date Open High Low Vol Cls adjCls
00-01-28 26.13 26.13 25.25 205,000 25.31 4.60
00-01-27 25.75 26.06 25.75 255,400 25.94 4.72
00-01-26 25.63 25.81 25.50 223,800 25.75 4.68
00-01-25 25.63 25.94 25.50 146,000 25.75 4.68
00-01-24 25.75 25.94 25.50 262,000 25.56 4.65
00-01-21 25.56 26.00 25.56 242,600 26.00 4.73
00-01-20 25.63 25.94 25.50 206,800 25.75 4.68
00-01-19 25.06 25.75 25.06 176,800 25.63 4.66
00-01-18 25.56 25.75 25.13 354,000 25.19 4.58
Date Open High Low Vol Cls adjCls
00-01-14 25.88 25.94 25.75 207,800 25.81 4.69
00-01-13 25.81 26.13 25.69 365,600 26.00 4.73
00-01-12 25.75 26.00 25.56 326,200 25.81 4.69
00-01-11 25.88 25.94 25.44 252,400 25.56 4.65
00-01-10 25.69 26.00 25.44 421,800 25.88 4.71
00-01-07 25.06 25.75 25.00 332,000 25.75 4.68
00-01-06 24.38 25.38 24.38 386,200 25.19 4.58
00-01-05 23.63 24.44 23.63 257,600 24.31 4.42
00-01-04 23.63 24.19 23.13 413,600 23.88 4.34
Date Open High Low Vol Cls adjCls
00-01-03 23.88 24.00 23.06 336,200 23.94 4.35
99-12-31 23.31 24.00 23.31 144,000 23.88 4.34
99-12-30 23.88 24.31 23.56 258,200 23.56 4.28
99-12-29 23.25 24.00 23.25 243,800 23.94 4.35
99-12-28 22.81 23.63 22.81 374,000 23.44 4.26
99-12-27 23.00 23.63 22.63 349,600 22.75 4.14
99-12-23 23.00 23.44 22.88 272,400 22.88 4.16
99-12-22 23.00 23.56 23.00 405,600 23.13 4.21
99-12-21 22.75 23.31 22.75 516,000 22.81 4.15
Date Open High Low Vol Cls adjCls
99-12-20 22.25 22.88 22.06 482,600 22.75 4.14
99-12-17 21.75 22.38 21.69 566,000 22.00 4.00
99-12-16 22.00 22.38 21.81 296,000 22.00 4.00
99-12-15 22.00 22.25 21.69 532,200 21.94 3.99
99-12-14 22.25 22.63 22.00 304,600 22.19 4.03
99-12-13 22.56 22.81 22.44 330,600 22.50 4.09
99-12-10 23.06 23.25 22.75 263,400 22.75 4.14
99-12-09 23.94 23.94 23.13 397,800 23.25 4.23
99-12-08 24.88 24.88 23.50 338,200 23.94 4.35
Date Open High Low Vol Cls adjCls
99-12-07 24.50 25.19 24.38 387,600 25.13 4.57
99-12-06 24.50 24.81 24.44 309,600 24.75 4.50
99-12-03 24.63 24.94 24.50 272,200 24.75 4.50
99-12-02 25.63 25.94 24.50 2,148,000 24.63 4.48
99-12-01 25.94 26.38 25.50 153,000 25.63 4.66
99-11-30 25.75 26.50 25.75 144,200 25.94 4.72
99-11-29 25.75 26.00 25.75 216,600 25.88 4.71
99-11-26 25.94 26.25 25.75 70,000 25.75 4.68
99-11-24 26.31 26.56 26.13 272,800 26.13 4.75
Date Open High Low Vol Cls adjCls
99-11-23 26.50 26.81 26.25 250,800 26.31 4.78
99-11-22 27.00 27.00 26.38 421,000 26.63 4.84
99-11-19 25.44 25.63 25.31 173,800 25.63 4.66
99-11-18 24.88 25.69 24.81 264,600 25.69 4.67
99-11-17 24.94 25.00 24.63 292,200 25.00 4.55
99-11-16 25.56 25.63 25.00 214,400 25.13 4.57
99-11-15 25.13 25.38 24.88 278,200 25.06 4.56
99-11-12 25.44 25.63 25.19 129,400 25.25 4.59
99-11-11 25.81 25.81 25.19 136,600 25.50 4.64
Date Open High Low Vol Cls adjCls
99-11-10 25.81 26.19 25.63 137,400 25.63 4.66
99-11-09 26.13 26.31 25.50 241,800 25.94 4.72
99-11-08 26.19 26.44 25.88 169,000 26.38 4.80
99-11-05 26.25 26.38 26.00 192,200 26.19 4.76
99-11-04 26.63 26.94 26.13 124,000 26.25 4.77
99-11-03 27.38 27.38 26.25 248,600 26.50 4.82
99-11-02 26.56 27.19 26.56 186,400 27.13 4.93
99-11-01 26.19 26.56 26.13 167,600 26.56 4.83
99-10-29 26.00 26.25 26.00 115,800 26.25 4.77
Date Open High Low Vol Cls adjCls
99-10-28 26.06 26.06 25.81 180,600 26.00 4.73
99-10-27 26.06 26.13 25.81 452,600 26.00 4.73
99-10-26 26.19 26.19 26.06 298,000 26.06 4.74
99-10-25 26.63 26.63 26.00 360,000 26.13 4.75
99-10-22 26.88 26.94 26.50 342,400 26.75 4.86
99-10-21 26.69 26.88 26.63 237,800 26.88 4.89
99-10-20 26.69 26.88 26.63 2,650,400 26.88 4.89
99-10-19 25.69 26.88 25.69 399,400 26.69 4.85
99-10-18 26.13 26.56 26.06 134,200 26.56 4.70
Date Open High Low Vol Cls adjCls
99-10-15 26.19 26.31 25.94 178,200 26.19 4.63
99-10-14 25.94 26.38 25.81 355,600 26.38 4.67
99-10-13 25.81 26.19 25.75 119,800 26.19 4.63
99-10-12 26.00 26.19 26.00 204,400 26.00 4.60
99-10-11 26.19 26.19 26.06 75,600 26.06 4.61
99-10-08 26.13 26.19 26.00 93,200 26.13 4.62
99-10-07 26.25 26.25 25.94 140,400 26.06 4.61
99-10-06 26.00 26.19 25.88 143,800 26.19 4.63
99-10-05 26.00 26.25 26.00 109,600 26.13 4.62
Date Open High Low Vol Cls adjCls
99-10-04 25.75 26.44 25.75 150,600 26.25 4.65
99-10-01 26.06 26.06 25.56 84,200 25.88 4.58
99-09-30 25.69 26.25 25.56 149,400 26.25 4.65
99-09-29 25.81 25.94 25.31 142,200 25.81 4.57
99-09-28 25.44 25.75 25.31 76,800 25.75 4.56
99-09-27 25.69 25.69 25.50 87,600 25.56 4.52
99-09-24 25.56 25.88 25.44 99,000 25.56 4.52
99-09-23 25.38 25.81 25.31 94,000 25.63 4.54
99-09-22 25.13 25.44 25.06 110,200 25.25 4.47
Date Open High Low Vol Cls adjCls
99-09-21 25.44 25.56 25.25 492,800 25.25 4.47
99-09-20 25.75 25.75 25.50 100,600 25.56 4.52
99-09-17 25.69 25.94 25.50 107,600 25.81 4.57
99-09-16 26.19 26.19 25.50 83,400 25.56 4.52
99-09-15 25.75 26.31 25.56 186,800 26.31 4.66
99-09-14 25.44 25.81 25.31 100,800 25.69 4.55
99-09-13 25.13 25.44 24.88 170,800 25.44 4.50
99-09-10 25.56 25.75 25.38 91,200 25.38 4.49
99-09-09 25.50 25.69 25.31 94,000 25.50 4.51
Date Open High Low Vol Cls adjCls
99-09-08 25.50 25.69 25.31 102,400 25.56 4.52
99-09-07 25.63 25.69 25.56 245,600 25.69 4.55
99-09-03 25.63 25.63 25.56 86,000 25.63 4.54
99-09-02 25.50 25.63 25.38 99,200 25.56 4.52
99-09-01 25.81 26.00 25.50 717,000 25.75 4.56
99-08-31 25.50 26.13 25.25 230,800 26.00 4.60
99-08-30 25.19 25.63 25.00 116,600 25.50 4.51
99-08-27 25.69 25.75 25.19 146,800 25.25 4.47
99-08-26 26.06 26.13 25.63 107,600 25.81 4.57
Date Open High Low Vol Cls adjCls
99-08-25 26.00 26.25 25.75 139,000 26.13 4.62
99-08-24 25.88 26.19 25.75 146,400 26.06 4.61
99-08-23 26.25 26.38 25.69 304,000 26.00 4.60
99-08-20 25.63 25.63 25.38 166,200 25.50 4.51
99-08-19 25.00 25.63 25.00 170,200 25.63 4.54
99-08-18 25.38 25.44 24.88 128,400 25.00 4.42
99-08-17 24.56 25.25 24.56 755,400 25.25 4.47
99-08-16 24.81 24.81 24.44 146,200 24.69 4.37
99-08-13 24.81 25.00 24.56 97,000 24.75 4.38
Date Open High Low Vol Cls adjCls
99-08-12 24.75 24.88 24.25 132,000 24.88 4.40
99-08-11 24.88 24.94 24.75 195,000 24.81 4.39
99-08-10 24.69 24.75 24.06 184,600 24.75 4.38
99-08-09 25.56 25.56 24.63 127,600 24.75 4.38
99-08-06 25.19 25.38 25.06 230,400 25.31 4.48
99-08-05 25.25 25.25 24.63 606,800 25.19 4.46
99-08-04 25.25 25.25 24.50 429,000 25.19 4.46
99-08-03 26.25 26.31 25.88 215,600 25.88 4.58
99-08-02 26.19 26.38 26.06 164,200 26.31 4.66
Date Open High Low Vol Cls adjCls
99-07-30 26.19 26.75 26.13 147,600 26.38 4.67
99-07-29 26.13 26.81 26.13 171,200 26.56 4.70
99-07-28 27.38 27.50 27.19 135,400 27.25 4.70
99-07-27 27.19 27.50 27.13 119,400 27.44 4.73
99-07-26 27.13 27.50 26.88 75,200 27.44 4.73
99-07-23 27.19 27.31 26.94 83,400 27.13 4.68
99-07-22 27.31 27.44 26.88 115,800 27.19 4.69
99-07-21 27.31 27.38 27.19 157,400 27.38 4.72
99-07-20 27.56 27.63 27.25 93,000 27.31 4.71
Date Open High Low Vol Cls adjCls
99-07-19 27.56 27.75 27.44 67,600 27.69 4.77
99-07-16 27.75 27.88 27.38 100,000 27.81 4.80
99-07-15 27.00 27.56 26.69 200,000 27.56 4.75
99-07-14 27.63 27.63 27.13 105,200 27.25 4.70
99-07-13 27.44 27.69 27.19 124,400 27.50 4.74
99-07-12 28.00 28.00 27.25 139,800 27.63 4.76
99-07-09 27.63 27.94 27.38 79,400 27.94 4.82
99-07-08 27.94 27.94 27.38 158,200 27.88 4.81
99-07-07 28.56 28.88 27.69 99,600 27.69 4.77
Date Open High Low Vol Cls adjCls
99-07-06 28.81 28.88 28.31 77,200 28.31 4.88
99-07-02 28.81 28.94 28.50 96,000 28.56 4.93
99-07-01 29.13 29.13 28.25 116,000 28.56 4.93
99-06-30 28.13 28.94 28.00 141,600 28.88 4.98
99-06-29 28.31 28.38 28.00 154,600 28.25 4.87
99-06-28 28.25 28.38 28.06 77,200 28.38 4.89
99-06-25 27.56 28.50 27.31 133,600 28.50 4.91
99-06-24 27.50 27.69 27.06 123,000 27.31 4.71
99-06-23 27.75 28.00 26.88 244,200 27.69 4.77
Date Open High Low Vol Cls adjCls
99-06-22 28.56 28.56 28.00 136,800 28.00 4.83
99-06-21 28.38 28.44 28.00 112,600 28.38 4.89
99-06-18 28.75 28.81 28.00 150,200 28.25 4.87
99-06-17 28.63 29.00 28.13 147,200 28.50 4.91
99-06-16 28.75 28.88 28.25 142,600 28.81 4.97
99-06-15 28.50 28.88 28.44 88,800 28.50 4.91
99-06-14 28.88 28.88 28.25 93,200 28.50 4.91
99-06-11 28.75 29.00 28.50 140,400 28.63 4.94
99-06-10 28.75 28.81 28.44 98,400 28.75 4.96
Date Open High Low Vol Cls adjCls
99-06-09 29.00 29.13 28.75 66,000 29.00 5.00
99-06-08 29.19 29.25 29.00 112,800 29.19 5.03
99-06-07 29.31 29.50 29.00 109,800 29.25 5.04
99-06-04 29.50 29.56 28.88 163,000 29.38 5.07
99-06-03 29.56 29.56 28.75 159,200 29.38 5.07
99-06-02 29.50 29.69 28.75 366,200 29.50 5.09
99-06-01 30.31 30.31 30.00 53,400 30.19 5.21
99-05-28 30.13 30.38 30.00 105,400 30.31 5.23
99-05-27 30.00 30.25 29.75 83,800 30.19 5.21
Date Open High Low Vol Cls adjCls
99-05-26 29.81 30.25 29.63 114,800 30.13 5.19
99-05-25 30.31 30.56 29.94 183,400 30.06 5.18
99-05-24 30.69 30.94 30.31 88,200 30.31 5.23
99-05-21 31.50 31.50 30.63 127,000 30.75 5.30
99-05-20 30.00 31.00 29.75 121,800 30.88 5.32
99-05-19 29.88 30.25 29.69 72,200 29.88 5.15
99-05-18 29.88 30.06 29.63 144,400 29.63 5.11
99-05-17 30.63 30.63 29.75 144,200 30.13 5.19
99-05-14 30.69 30.81 30.25 86,600 30.63 5.28
Date Open High Low Vol Cls adjCls
99-05-13 31.00 31.19 30.44 102,400 30.69 5.29
99-05-12 30.63 31.25 30.25 168,600 31.25 5.39
99-05-11 31.00 31.13 30.56 86,000 30.88 5.32
99-05-10 30.69 31.13 30.56 136,000 31.00 5.35
99-05-07 30.75 30.81 30.13 156,000 30.81 5.31
99-05-06 30.63 30.88 30.00 117,600 30.69 5.29
99-05-05 30.44 30.69 30.06 106,000 30.38 5.24
99-05-04 31.00 31.00 30.25 123,000 30.50 5.26
99-05-03 30.94 31.25 30.75 224,400 31.00 5.35
Date Open High Low Vol Cls adjCls
99-04-30 30.75 31.06 30.69 244,000 30.88 5.32
99-04-29 30.50 30.94 30.25 283,200 30.75 5.30
99-04-28 31.25 31.44 31.13 776,000 31.38 5.29
99-04-27 32.00 32.00 31.44 110,600 31.44 5.30
99-04-26 33.00 33.00 31.69 75,200 31.81 5.37
99-04-23 32.94 33.13 32.63 225,000 32.94 5.55
99-04-22 32.63 33.00 32.31 90,000 32.94 5.55
99-04-21 31.88 32.88 31.69 86,800 32.81 5.53
99-04-20 31.38 32.50 30.75 250,200 31.88 5.38
Date Open High Low Vol Cls adjCls
99-04-19 30.25 32.50 30.25 314,000 31.63 5.33
99-04-16 29.06 30.50 29.00 270,800 30.25 5.10
99-04-15 29.31 29.75 29.00 161,800 29.06 4.90
99-04-14 28.94 29.88 28.88 120,200 29.06 4.90
99-04-13 28.88 28.94 28.69 136,800 28.94 4.88
99-04-12 28.56 28.94 28.31 150,800 28.88 4.87
99-04-09 28.38 28.75 28.06 82,800 28.69 4.84
99-04-08 28.63 28.75 28.00 58,600 28.63 4.83
99-04-07 28.56 29.00 28.00 102,200 28.75 4.85
Date Open High Low Vol Cls adjCls
99-04-06 28.25 28.63 27.88 148,600 28.19 4.75
99-04-05 28.50 28.56 28.19 85,000 28.25 4.76
99-04-01 28.75 29.13 28.31 138,000 28.50 4.81
99-03-31 28.75 29.38 28.63 138,000 28.75 4.85
99-03-30 29.25 29.38 28.63 144,000 28.63 4.83
99-03-29 29.13 29.44 29.00 220,400 29.13 4.91
99-03-26 29.44 29.44 29.06 175,600 29.13 4.91
99-03-25 29.00 29.75 28.88 138,600 29.31 4.94
99-03-24 28.75 29.38 28.38 91,400 29.06 4.90
Date Open High Low Vol Cls adjCls
99-03-23 29.00 29.00 28.25 193,400 29.00 4.89
99-03-22 29.50 29.50 29.00 178,400 29.25 4.93
99-03-19 29.25 29.56 29.13 160,800 29.25 4.93
99-03-18 30.00 30.00 29.13 143,200 29.13 4.91
99-03-17 29.56 30.00 29.25 130,800 30.00 5.06
99-03-16 29.38 29.75 29.31 223,200 29.56 4.99
99-03-15 29.50 29.63 29.38 204,200 29.50 4.98
99-03-12 30.06 30.13 29.50 164,400 29.75 5.02
99-03-11 30.25 30.38 29.75 88,400 30.06 5.07
Date Open High Low Vol Cls adjCls
99-03-10 29.50 30.38 29.38 168,400 30.38 5.12
99-03-09 29.50 29.75 29.31 109,800 29.75 5.02
99-03-08 29.94 30.38 29.25 115,800 29.38 4.95
99-03-05 29.31 30.19 29.31 144,600 30.19 5.09
99-03-04 29.63 29.94 29.25 194,600 29.44 4.96
99-03-03 29.81 29.81 29.00 269,000 29.63 5.00
99-03-02 29.50 30.06 29.50 330,400 29.94 5.05
99-03-01 29.56 29.88 29.38 225,200 29.63 5.00
99-02-26 29.25 29.44 29.06 130,400 29.38 4.95
Date Open High Low Vol Cls adjCls
99-02-25 28.25 29.50 28.25 150,200 29.25 4.93
99-02-24 28.94 29.19 28.44 137,600 28.69 4.84
99-02-23 28.00 29.00 28.00 301,200 28.69 4.84
99-02-22 28.13 28.19 27.75 297,200 27.75 4.68
99-02-19 27.31 27.50 27.00 130,400 27.13 4.57
99-02-18 27.38 27.38 27.00 147,400 27.06 4.56
99-02-17 26.88 27.50 26.88 143,600 27.00 4.55
99-02-16 26.88 27.25 26.63 153,200 27.06 4.56
99-02-12 27.00 27.25 26.50 535,600 26.63 4.49
Date Open High Low Vol Cls adjCls
99-02-11 27.94 27.94 26.75 207,600 27.00 4.55
99-02-10 27.25 27.88 27.00 134,800 27.75 4.68
99-02-09 27.63 27.94 26.63 334,600 27.25 4.60
99-02-08 26.75 27.88 26.50 190,000 27.56 4.65
99-02-05 27.31 27.56 26.50 4,629,400 27.44 4.63
99-02-04 27.75 27.75 26.50 199,600 27.25 4.60
99-02-03 28.31 28.38 27.31 327,000 27.75 4.68
99-02-02 28.69 28.88 27.81 212,600 28.31 4.77
99-02-01 29.13 29.25 28.38 117,200 28.88 4.87
Date Open High Low Vol Cls adjCls
99-01-29 29.63 29.63 29.19 204,200 29.63 4.88
99-01-28 29.63 29.63 29.25 99,400 29.50 4.86
99-01-27 29.81 29.94 29.44 174,600 29.50 4.86
99-01-26 29.75 30.00 29.50 174,800 29.88 4.92
99-01-25 30.00 30.06 29.50 402,600 29.88 4.92
99-01-22 29.50 30.13 29.50 101,600 29.94 4.93
99-01-21 30.38 30.69 30.00 141,000 30.00 4.94
99-01-20 30.44 30.50 30.00 123,200 30.25 4.98
99-01-19 30.13 30.44 29.88 71,600 30.44 5.02
Date Open High Low Vol Cls adjCls
99-01-15 29.88 30.38 29.56 88,600 30.00 4.94
99-01-14 30.13 30.38 29.75 214,800 30.00 4.94
99-01-13 29.31 29.88 29.13 104,800 29.88 4.92
99-01-12 29.81 29.81 29.31 161,000 29.50 4.86
99-01-11 29.56 30.06 29.38 144,600 29.75 4.90
99-01-08 30.44 30.63 29.81 149,800 30.44 5.02
99-01-07 30.81 30.81 29.63 246,800 30.19 4.97
99-01-06 31.06 31.75 30.69 210,800 30.81 5.08
99-01-05 31.13 31.50 30.94 122,000 31.25 5.15
Date Open High Low Vol Cls adjCls
99-01-04 30.63 31.81 30.50 159,400 31.38 5.17
98-12-31 30.13 30.75 29.31 130,800 30.75 5.07
98-12-30 29.69 30.63 29.06 167,400 30.31 4.99
98-12-29 29.75 30.00 29.38 126,800 29.69 4.89
98-12-28 29.63 29.75 29.00 118,200 29.50 4.86
98-12-24 29.38 29.63 29.25 45,200 29.38 4.84
98-12-23 29.00 29.63 28.63 131,400 29.50 4.86
98-12-22 29.38 29.38 28.25 283,200 28.88 4.76
98-12-21 30.00 30.00 29.19 152,200 29.31 4.83
Date Open High Low Vol Cls adjCls
98-12-18 30.19 30.25 29.50 131,200 29.75 4.90
98-12-17 30.00 30.13 29.56 118,000 30.00 4.94
98-12-16 30.25 30.50 29.56 129,000 30.00 4.94
98-12-15 29.63 30.50 29.50 108,600 30.50 5.03
98-12-14 30.63 30.63 29.56 149,200 29.69 4.89
98-12-11 29.75 30.63 29.38 112,600 30.38 5.01
98-12-10 29.38 30.00 29.25 124,200 29.75 4.90
98-12-09 29.44 29.69 29.06 186,800 29.63 4.88
98-12-08 30.00 30.00 28.88 454,600 29.38 4.84
Date Open High Low Vol Cls adjCls
98-12-07 30.94 31.13 30.00 225,000 30.25 4.98
98-12-04 31.44 31.69 30.50 239,400 30.94 5.10
98-12-03 30.69 31.50 30.56 50,400 31.50 5.19
98-12-02 31.00 31.19 30.50 80,600 30.81 5.08
98-12-01 31.63 31.69 30.50 151,000 31.00 5.11
98-11-30 31.13 31.81 31.13 110,200 31.56 5.20
98-11-27 31.25 31.25 30.94 37,800 31.13 5.13
98-11-25 31.25 31.56 31.06 309,600 31.25 5.15
98-11-24 31.25 31.69 31.19 86,600 31.50 5.19
Date Open High Low Vol Cls adjCls
98-11-23 31.75 32.25 31.00 187,200 31.38 5.17
98-11-20 31.19 31.63 31.13 79,000 31.50 5.19
98-11-19 31.69 31.88 31.38 81,000 31.69 5.22
98-11-18 31.94 31.94 31.25 93,600 31.63 5.21
98-11-17 32.50 32.63 31.50 135,200 31.94 5.26
98-11-16 32.69 32.88 32.00 102,000 32.44 5.34
98-11-13 32.88 32.88 32.38 57,000 32.44 5.34
98-11-12 31.94 32.75 31.94 59,000 32.75 5.40
98-11-11 33.31 33.31 31.75 103,800 32.00 5.27
Date Open High Low Vol Cls adjCls
98-11-10 32.75 33.38 32.75 59,400 33.31 5.49
98-11-09 32.94 33.13 32.50 57,200 32.81 5.41
98-11-06 33.38 33.63 32.94 108,600 33.00 5.44
98-11-05 33.63 33.88 33.25 101,200 33.25 5.48
98-11-04 33.38 34.13 33.00 99,800 33.44 5.51
98-11-03 33.75 33.94 33.25 105,600 33.25 5.48
98-11-02 33.88 34.00 33.38 89,400 33.69 5.55
98-10-30 34.19 34.31 33.31 114,400 33.63 5.54
98-10-29 34.75 35.00 34.38 55,800 34.50 5.57
Date Open High Low Vol Cls adjCls
98-10-28 34.50 34.75 34.25 56,000 34.50 5.57
98-10-27 35.81 35.81 34.50 49,000 34.75 5.61
98-10-26 34.81 35.88 34.69 64,000 35.56 5.75
98-10-23 34.69 34.81 34.56 37,000 34.63 5.59
98-10-22 34.63 34.81 34.50 39,800 34.56 5.58
98-10-21 34.63 34.69 34.31 58,400 34.50 5.57
98-10-20 34.63 35.00 34.25 71,000 34.38 5.55
98-10-19 34.38 34.81 34.38 68,000 34.50 5.57
98-10-16 34.06 34.75 33.75 94,400 34.13 5.51
Date Open High Low Vol Cls adjCls
98-10-15 32.94 34.00 32.69 59,400 33.94 5.48
98-10-14 32.75 33.19 32.44 46,400 33.06 5.34
98-10-13 31.88 32.88 31.81 63,000 32.75 5.29
98-10-12 31.69 32.38 31.50 68,400 32.00 5.17
98-10-09 31.25 32.00 30.25 128,800 31.50 5.09
98-10-08 31.00 31.25 30.25 198,800 31.25 5.05
98-10-07 31.56 31.63 31.31 84,200 31.38 5.07
98-10-06 31.63 31.81 31.00 98,800 31.44 5.08
98-10-05 32.50 32.50 31.44 59,400 31.69 5.12
Date Open High Low Vol Cls adjCls
98-10-02 32.25 32.69 31.81 87,200 32.44 5.24
98-10-01 33.44 33.44 32.00 121,200 32.06 5.18
98-09-30 32.94 33.25 32.75 56,800 33.00 5.33
98-09-29 32.88 33.38 32.88 41,200 33.13 5.35
98-09-28 32.94 33.38 32.88 31,600 32.94 5.32
98-09-25 32.81