Hospitality Properties Trust (HPT)

27.41
+0.03 (+0.11%)
Exchange
NYQ
Day Range
27.31 - 27.69
52 Week Range
26.38 - 34.20
Open
27.62
Avg. Vol
851,548
Market Cap
4.11B
Short ratio
3.60
PE ratio
22.87
PEG Ratio
1.53
Earnings Share
1.20

Hospitality Properties Trust (HPT) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 27.62 27.69 27.31 1,108,100 27.42 27.42
15-07-30 27.37 27.54 27.25 1,041,600 27.39 27.39
15-07-29 27.36 27.83 27.24 1,371,400 27.55 27.55
15-07-28 27.54 27.55 27.21 975,900 27.41 27.41
15-07-27 27.59 27.97 27.38 739,500 27.46 27.46
15-07-24 28.05 28.14 27.63 755,900 27.71 27.71
15-07-23 28.85 28.93 27.95 1,583,400 28.08 28.08
15-07-22 29.29 29.39 28.85 935,700 28.89 28.89
15-07-21 29.95 30.11 29.71 1,277,200 29.73 29.23
Date Open High Low Vol Cls adjCls
15-07-20 29.86 29.97 29.61 729,000 29.97 29.47
15-07-17 29.90 30.03 29.59 964,800 29.94 29.44
15-07-16 29.83 29.98 29.68 776,400 29.91 29.41
15-07-15 29.63 29.80 29.51 634,000 29.70 29.20
15-07-14 29.66 29.79 29.41 555,100 29.63 29.13
15-07-13 29.73 29.80 29.32 743,200 29.61 29.11
15-07-10 29.10 29.64 28.85 709,000 29.37 28.88
15-07-09 29.63 29.65 28.89 881,600 28.92 28.43
15-07-08 29.44 29.62 29.24 706,000 29.32 28.83
Date Open High Low Vol Cls adjCls
15-07-07 29.55 29.90 29.30 968,300 29.65 29.15
15-07-06 29.00 29.40 29.00 643,800 29.35 28.86
15-07-02 29.35 29.69 29.11 840,000 29.17 28.68
15-07-01 28.99 29.16 28.78 1,767,900 29.03 28.54
15-06-30 28.94 29.05 28.54 885,900 28.82 28.34
15-06-29 29.25 29.43 28.66 958,500 28.67 28.19
15-06-26 29.28 29.43 29.10 1,338,100 29.37 28.88
15-06-25 29.44 29.44 29.15 859,200 29.16 28.67
15-06-24 29.61 29.82 29.38 484,200 29.39 28.90
Date Open High Low Vol Cls adjCls
15-06-23 29.66 29.78 29.35 505,000 29.57 29.07
15-06-22 30.11 30.18 29.67 621,800 29.72 29.22
15-06-19 29.87 30.13 29.71 1,121,700 29.96 29.46
15-06-18 29.63 30.17 29.59 712,700 29.93 29.43
15-06-17 29.43 29.63 29.12 414,000 29.58 29.08
15-06-16 29.14 29.57 29.03 470,900 29.44 28.94
15-06-15 29.29 29.30 28.89 847,400 29.06 28.57
15-06-12 29.24 29.50 29.24 421,600 29.35 28.86
15-06-11 29.42 29.53 29.18 1,094,500 29.37 28.88
Date Open High Low Vol Cls adjCls
15-06-10 29.22 29.71 28.79 1,750,800 29.26 28.77
15-06-09 29.66 29.84 28.95 1,807,600 29.10 28.61
15-06-08 29.06 29.88 28.93 1,644,000 29.71 29.21
15-06-05 29.26 29.35 28.98 1,064,000 29.06 28.57
15-06-04 29.51 29.60 29.30 804,900 29.52 29.02
15-06-03 30.00 30.00 29.39 1,073,400 29.51 29.01
15-06-02 30.54 30.59 29.98 1,250,500 30.11 29.60
15-06-01 30.28 30.82 29.98 716,600 30.59 30.08
15-05-29 30.71 30.82 30.11 1,616,200 30.19 29.68
Date Open High Low Vol Cls adjCls
15-05-28 30.93 31.09 30.49 594,600 30.75 30.23
15-05-27 30.50 31.14 30.44 653,500 31.03 30.51
15-05-26 30.65 30.65 30.21 497,900 30.38 29.87
15-05-22 30.76 31.00 30.51 310,000 30.72 30.20
15-05-21 31.08 31.22 30.67 441,400 30.88 30.36
15-05-20 31.05 31.31 30.75 732,500 30.99 30.47
15-05-19 30.80 31.10 30.64 547,400 31.01 30.49
15-05-18 30.52 31.01 30.38 477,700 30.89 30.37
15-05-15 30.61 30.83 30.43 612,200 30.61 30.10
Date Open High Low Vol Cls adjCls
15-05-14 29.80 30.61 29.70 709,500 30.59 30.08
15-05-13 30.14 30.40 29.49 516,900 29.55 29.05
15-05-12 29.64 29.99 29.31 419,800 29.87 29.37
15-05-11 30.30 30.48 29.74 462,500 29.88 29.38
15-05-08 30.24 30.76 30.00 912,900 30.48 29.97
15-05-07 29.50 29.96 29.34 528,100 29.83 29.33
15-05-06 29.49 29.64 29.16 933,700 29.61 29.11
15-05-05 30.11 30.22 29.25 812,800 29.44 28.94
15-05-04 30.33 30.57 30.14 652,800 30.18 29.67
Date Open High Low Vol Cls adjCls
15-05-01 30.14 30.56 30.13 511,600 30.29 29.78
15-04-30 30.60 30.69 29.91 790,700 30.08 29.57
15-04-29 30.92 31.26 30.63 500,500 30.83 30.31
15-04-28 31.28 31.51 31.11 447,600 31.21 30.69
15-04-27 31.44 31.61 31.19 476,800 31.36 30.83
15-04-24 31.47 31.71 31.30 318,500 31.41 30.88
15-04-23 31.29 31.60 31.13 578,400 31.41 30.88
15-04-22 31.40 31.49 31.08 754,700 31.36 30.83
15-04-21 31.95 32.17 31.69 819,200 31.82 30.79
Date Open High Low Vol Cls adjCls
15-04-20 31.92 32.02 31.76 619,200 31.91 30.88
15-04-17 31.92 32.01 31.52 686,600 31.80 30.77
15-04-16 32.00 32.08 31.67 701,700 32.05 31.02
15-04-15 32.09 32.42 32.00 605,100 32.00 30.97
15-04-14 32.33 32.47 32.00 464,700 32.03 31.00
15-04-13 31.98 32.51 31.90 714,700 32.18 31.14
15-04-10 32.54 32.78 31.86 718,400 31.97 30.94
15-04-09 32.98 32.99 32.03 774,600 32.29 31.25
15-04-08 33.41 33.42 32.88 1,007,800 33.11 32.04
Date Open High Low Vol Cls adjCls
15-04-07 33.97 34.04 33.37 621,400 33.40 32.32
15-04-06 33.53 34.08 33.39 893,000 34.06 32.96
15-04-02 33.03 33.56 32.91 405,500 33.46 32.38
15-04-01 33.01 33.25 32.69 479,800 33.03 31.96
15-03-31 33.20 33.46 32.96 520,200 32.99 31.93
15-03-30 32.73 33.35 32.60 532,000 33.35 32.27
15-03-27 32.33 32.63 32.28 448,000 32.58 31.53
15-03-26 32.53 32.84 32.19 575,100 32.33 31.29
15-03-25 33.34 33.48 32.55 565,800 32.64 31.59
Date Open High Low Vol Cls adjCls
15-03-24 33.79 33.80 33.28 802,200 33.28 32.21
15-03-23 33.95 34.20 33.73 750,300 33.85 32.76
15-03-20 33.02 34.01 33.02 1,451,500 33.97 32.87
15-03-19 32.90 33.18 32.72 640,800 32.93 31.87
15-03-18 32.38 33.13 32.01 889,000 33.01 31.94
15-03-17 31.88 32.37 31.82 812,500 32.34 31.30
15-03-16 31.54 32.00 31.54 626,900 31.99 30.96
15-03-13 31.50 31.57 31.11 584,000 31.41 30.40
15-03-12 31.04 31.58 30.92 425,700 31.58 30.56
Date Open High Low Vol Cls adjCls
15-03-11 30.67 30.96 30.46 891,400 30.92 29.92
15-03-10 30.67 30.79 30.45 578,300 30.55 29.56
15-03-09 30.26 30.76 30.13 1,147,800 30.74 29.75
15-03-06 30.80 30.80 29.90 689,800 29.96 28.99
15-03-05 31.46 31.68 31.25 620,300 31.27 30.26
15-03-04 31.51 31.57 31.16 379,700 31.27 30.26
15-03-03 31.29 31.60 31.05 604,300 31.52 30.50
15-03-02 30.89 31.57 30.86 1,051,600 31.33 30.32
15-02-27 31.08 31.50 30.34 1,714,900 30.81 29.82
Date Open High Low Vol Cls adjCls
15-02-26 31.24 31.26 30.81 698,300 31.02 30.02
15-02-25 31.20 31.63 31.18 641,400 31.24 30.23
15-02-24 31.87 31.87 30.90 967,100 31.14 30.14
15-02-23 31.74 32.04 31.65 757,200 32.02 30.99
15-02-20 31.40 31.79 31.39 962,100 31.73 30.71
15-02-19 32.12 32.16 31.34 679,900 31.44 30.43
15-02-18 32.05 32.33 31.60 938,800 32.22 31.18
15-02-17 32.12 32.62 31.98 1,093,900 32.04 31.01
15-02-13 32.44 32.44 31.83 741,200 32.09 31.05
Date Open High Low Vol Cls adjCls
15-02-12 32.07 32.49 31.90 826,900 32.41 31.36
15-02-11 31.89 32.09 31.46 898,900 31.89 30.86
15-02-10 32.13 32.13 31.52 1,008,500 31.91 30.88
15-02-09 32.46 32.54 31.88 1,386,100 31.97 30.94
15-02-06 33.10 33.25 32.28 1,781,700 32.46 31.41
15-02-05 32.94 33.32 32.89 759,500 33.22 32.15
15-02-04 32.50 32.99 32.30 814,100 32.86 31.80
15-02-03 32.16 32.68 32.00 934,000 32.67 31.62
15-02-02 32.60 32.78 31.72 1,253,200 32.14 31.10
Date Open High Low Vol Cls adjCls
15-01-30 33.77 33.85 32.48 1,332,000 32.59 31.54
15-01-29 33.45 33.94 33.22 1,114,800 33.90 32.81
15-01-28 33.45 33.64 33.26 1,207,900 33.41 32.33
15-01-27 33.12 33.35 33.08 664,300 33.25 32.18
15-01-26 32.81 33.46 32.56 1,019,800 33.35 32.27
15-01-23 33.00 33.04 32.65 1,152,300 32.79 31.73
15-01-22 32.42 32.99 32.16 1,217,400 32.97 31.91
15-01-21 31.97 32.18 31.74 1,255,300 32.17 31.13
15-01-20 32.81 33.00 32.11 893,000 32.44 30.92
Date Open High Low Vol Cls adjCls
15-01-16 32.09 32.73 32.09 588,800 32.71 31.18
15-01-15 32.18 32.33 31.93 528,600 32.16 30.65
15-01-14 31.74 32.21 31.71 1,037,500 32.18 30.67
15-01-13 32.25 32.56 31.85 745,600 32.05 30.55
15-01-12 31.92 32.09 31.77 632,600 32.07 30.57
15-01-09 32.13 32.21 31.69 620,300 31.77 30.28
15-01-08 31.65 32.17 31.51 1,014,300 32.10 30.60
15-01-07 31.60 31.68 31.31 960,300 31.55 30.07
15-01-06 31.50 31.76 31.30 1,887,400 31.39 29.92
Date Open High Low Vol Cls adjCls
15-01-05 31.33 31.46 31.04 738,800 31.37 29.90
15-01-02 31.19 31.49 31.01 698,900 31.45 29.98
14-12-31 31.77 31.98 30.94 945,200 31.00 29.55
14-12-30 31.88 32.09 31.65 449,600 31.71 30.22
14-12-29 31.71 32.09 31.71 721,300 31.88 30.39
14-12-26 31.89 32.00 31.66 416,600 31.68 30.19
14-12-24 31.82 31.89 31.63 226,500 31.80 30.31
14-12-23 32.04 32.04 31.74 659,600 31.85 30.36
14-12-22 31.56 31.98 31.54 761,200 31.98 30.48
Date Open High Low Vol Cls adjCls
14-12-19 31.70 31.81 31.43 2,031,200 31.55 30.07
14-12-18 31.59 31.68 31.34 591,800 31.68 30.19
14-12-17 30.59 31.31 30.40 890,000 31.31 29.84
14-12-16 30.38 30.89 30.31 1,033,800 30.53 29.10
14-12-15 31.02 31.06 30.42 836,200 30.43 29.00
14-12-12 31.14 31.34 30.91 558,500 30.91 29.46
14-12-11 31.12 31.38 31.10 443,900 31.31 29.84
14-12-10 31.32 31.33 30.85 442,600 31.04 29.58
14-12-09 31.05 31.49 31.05 742,800 31.28 29.81
Date Open High Low Vol Cls adjCls
14-12-08 31.05 31.63 31.00 830,400 31.38 29.91
14-12-05 30.93 31.11 30.72 566,600 31.09 29.63
14-12-04 30.65 31.09 30.54 939,900 31.02 29.57
14-12-03 30.65 30.80 30.51 1,025,200 30.76 29.32
14-12-02 30.35 30.64 30.19 913,600 30.64 29.20
14-12-01 30.53 30.71 30.30 414,000 30.35 28.93
14-11-28 30.40 30.75 30.31 383,600 30.60 29.17
14-11-26 30.18 30.52 30.07 571,500 30.45 29.02
14-11-25 30.06 30.40 30.05 919,400 30.24 28.82
Date Open High Low Vol Cls adjCls
14-11-24 30.50 30.60 30.42 664,600 30.51 29.08
14-11-21 30.41 30.46 30.23 754,000 30.45 29.02
14-11-20 29.78 30.18 29.68 625,800 30.16 28.75
14-11-19 30.05 30.21 29.73 480,400 29.87 28.47
14-11-18 30.08 30.25 29.91 645,800 30.16 28.75
14-11-17 29.90 30.05 29.83 549,000 30.01 28.60
14-11-14 29.93 30.13 29.86 701,400 29.97 28.56
14-11-13 29.94 30.18 29.79 757,000 29.91 28.51
14-11-12 30.08 30.08 29.84 384,400 29.90 28.50
Date Open High Low Vol Cls adjCls
14-11-11 30.24 30.27 29.90 464,600 30.09 28.68
14-11-10 29.99 30.29 29.99 1,029,000 30.27 28.85
14-11-07 30.04 30.27 29.88 917,400 29.98 28.57
14-11-06 30.18 30.37 29.90 776,000 30.05 28.64
14-11-05 29.95 30.22 29.95 655,700 30.19 28.77
14-11-04 29.61 29.90 29.27 655,800 29.90 28.50
14-11-03 29.57 29.87 29.38 1,345,200 29.79 28.39
14-10-31 29.49 29.62 29.26 980,300 29.61 28.22
14-10-30 29.08 29.34 29.00 499,500 29.30 27.93
Date Open High Low Vol Cls adjCls
14-10-29 29.20 29.34 29.02 1,331,800 29.25 27.88
14-10-28 29.01 29.29 28.90 489,800 29.29 27.92
14-10-27 28.82 28.96 28.63 720,500 28.96 27.60
14-10-24 28.89 29.06 28.67 1,032,200 28.88 27.53
14-10-23 28.71 29.16 28.50 1,211,500 28.95 27.59
14-10-22 28.75 28.99 28.37 981,700 28.39 27.06
14-10-21 28.76 29.37 28.60 1,345,400 29.24 27.40
14-10-20 27.95 28.56 27.73 1,317,100 28.56 26.76
14-10-17 27.60 27.60 27.16 709,200 27.53 25.80
Date Open High Low Vol Cls adjCls
14-10-16 26.93 27.42 26.65 1,061,200 27.32 25.60
14-10-15 26.88 27.29 26.63 1,308,200 26.95 25.26
14-10-14 26.73 27.39 26.61 952,000 27.17 25.46
14-10-13 26.77 26.97 26.53 1,759,400 26.62 24.95
14-10-10 27.13 27.46 26.73 990,900 26.74 25.06
14-10-09 27.31 27.54 26.96 1,048,300 27.10 25.40
14-10-08 26.68 27.37 26.67 1,132,700 27.35 25.63
14-10-07 26.92 27.05 26.67 797,400 26.69 25.01
14-10-06 26.99 27.27 26.91 931,300 26.95 25.26
Date Open High Low Vol Cls adjCls
14-10-03 26.90 26.98 26.57 1,122,300 26.86 25.17
14-10-02 26.69 26.83 26.38 1,141,700 26.68 25.00
14-10-01 26.82 26.94 26.57 1,136,700 26.67 24.99
14-09-30 27.16 27.16 26.79 885,100 26.85 25.16
14-09-29 27.02 27.11 26.77 848,800 27.11 25.41
14-09-26 26.80 27.25 26.62 1,261,900 27.20 25.49
14-09-25 26.81 26.99 26.68 999,000 26.76 25.08
14-09-24 27.07 27.27 26.75 1,215,000 26.90 25.21
14-09-23 27.81 27.91 27.07 1,391,100 27.14 25.43
Date Open High Low Vol Cls adjCls
14-09-22 28.33 28.39 27.92 873,700 27.95 26.19
14-09-19 28.47 28.55 28.19 1,179,800 28.33 26.55
14-09-18 28.77 28.77 28.40 362,500 28.44 26.65
14-09-17 28.84 29.06 28.63 456,300 28.66 26.86
14-09-16 28.35 28.89 28.35 906,100 28.82 27.01
14-09-15 28.58 28.74 28.35 559,300 28.39 26.61
14-09-12 29.04 29.14 28.19 914,400 28.50 26.71
14-09-11 28.98 29.21 28.91 408,600 29.13 27.30
14-09-10 29.26 29.36 28.99 584,600 29.02 27.20
Date Open High Low Vol Cls adjCls
14-09-09 29.39 29.40 29.26 520,400 29.35 27.51
14-09-08 29.48 29.61 29.35 457,300 29.40 27.55
14-09-05 29.21 29.58 29.20 649,000 29.54 27.68
14-09-04 29.40 29.41 29.08 408,400 29.20 27.36
14-09-03 29.42 29.49 29.36 505,000 29.43 27.58
14-09-02 29.42 29.54 29.31 640,400 29.40 27.55
14-08-29 29.26 29.47 29.14 575,900 29.43 27.58
14-08-28 29.21 29.31 29.18 564,700 29.19 27.36
14-08-27 29.25 29.32 29.13 395,900 29.26 27.42
Date Open High Low Vol Cls adjCls
14-08-26 29.13 29.23 29.02 409,800 29.14 27.31
14-08-25 29.30 29.30 28.99 584,500 29.10 27.27
14-08-22 29.24 29.28 28.92 372,600 29.12 27.29
14-08-21 29.43 29.57 29.23 429,400 29.27 27.43
14-08-20 29.23 29.51 29.17 368,700 29.47 27.62
14-08-19 29.33 29.41 29.20 504,400 29.34 27.50
14-08-18 29.10 29.30 29.02 689,700 29.21 27.37
14-08-15 29.01 29.14 28.88 587,100 28.93 27.11
14-08-14 28.94 28.96 28.84 573,700 28.95 27.13
Date Open High Low Vol Cls adjCls
14-08-13 28.55 28.84 28.50 779,500 28.84 27.03
14-08-12 28.35 28.49 28.23 1,012,700 28.41 26.62
14-08-11 28.40 28.73 27.98 967,500 28.30 26.52
14-08-08 28.08 28.23 27.96 418,200 28.20 26.43
14-08-07 28.25 28.30 27.93 351,800 27.99 26.23
14-08-06 28.11 28.25 28.05 361,700 28.10 26.33
14-08-05 28.46 28.64 28.14 638,400 28.18 26.41
14-08-04 28.38 28.51 28.06 704,500 28.46 26.67
14-08-01 28.38 28.75 28.34 862,200 28.35 26.57
Date Open High Low Vol Cls adjCls
14-07-31 29.06 29.24 28.56 842,800 28.57 26.77
14-07-30 29.31 29.49 28.81 1,187,900 29.21 27.37
14-07-29 29.72 29.78 29.25 885,600 29.25 27.41
14-07-28 29.72 29.84 29.56 810,400 29.73 27.86
14-07-25 30.14 30.14 29.62 727,200 29.64 27.78
14-07-24 30.20 30.29 29.90 1,365,300 30.18 28.28
14-07-23 30.17 30.25 30.07 585,700 30.16 28.26
14-07-22 30.65 30.73 30.55 732,100 30.60 28.22
14-07-21 30.75 30.75 30.44 480,600 30.52 28.14
Date Open High Low Vol Cls adjCls
14-07-18 30.52 30.79 30.39 456,000 30.76 28.36
14-07-17 30.70 30.76 30.36 431,500 30.38 28.01
14-07-16 30.78 30.81 30.44 661,100 30.74 28.35
14-07-15 30.62 30.84 30.54 601,000 30.71 28.32
14-07-14 30.58 30.73 30.49 466,700 30.70 28.31
14-07-11 30.57 30.65 30.34 591,100 30.55 28.17
14-07-10 30.07 30.57 30.03 673,400 30.56 28.18
14-07-09 30.41 30.41 30.05 355,700 30.32 27.96
14-07-08 30.38 30.56 30.22 468,700 30.36 28.00
Date Open High Low Vol Cls adjCls
14-07-07 30.26 30.59 30.24 494,500 30.40 28.03
14-07-03 30.41 30.41 29.95 258,700 30.31 27.95
14-07-02 30.54 30.54 30.25 546,700 30.38 28.01
14-07-01 30.45 30.83 30.29 1,032,200 30.61 28.23
14-06-30 30.23 30.44 29.89 838,300 30.40 28.03
14-06-27 29.80 30.31 29.80 1,405,300 30.29 27.93
14-06-26 29.64 29.85 29.50 383,800 29.84 27.52
14-06-25 29.54 29.70 29.44 509,500 29.64 27.33
14-06-24 29.65 29.73 29.47 472,000 29.47 27.18
Date Open High Low Vol Cls adjCls
14-06-23 29.95 30.03 29.69 1,337,600 29.71 27.40
14-06-20 29.75 30.03 29.69 1,414,400 29.97 27.64
14-06-19 29.60 29.79 29.57 523,500 29.75 27.43
14-06-18 29.29 29.64 29.20 546,800 29.61 27.30
14-06-17 29.14 29.36 29.10 668,200 29.29 27.01
14-06-16 29.34 29.47 29.05 459,400 29.14 26.87
14-06-13 29.24 29.41 29.11 610,500 29.36 27.07
14-06-12 29.27 29.36 29.03 569,600 29.23 26.95
14-06-11 29.27 29.38 29.15 532,400 29.32 27.04
Date Open High Low Vol Cls adjCls
14-06-10 29.39 29.45 29.14 623,100 29.28 27.00
14-06-09 29.75 29.92 29.39 445,600 29.43 27.14
14-06-06 29.82 29.83 29.65 561,500 29.75 27.43
14-06-05 29.40 29.76 29.33 905,800 29.76 27.44
14-06-04 29.33 29.43 29.28 656,500 29.38 27.09
14-06-03 29.23 29.33 29.07 959,200 29.28 27.00
14-06-02 29.09 29.27 29.04 1,079,500 29.27 26.99
14-05-30 28.96 29.12 28.87 1,084,800 29.01 26.75
14-05-29 28.90 29.00 28.81 547,000 29.00 26.74
Date Open High Low Vol Cls adjCls
14-05-28 28.91 28.94 28.57 853,800 28.81 26.57
14-05-27 29.03 29.10 28.97 591,600 29.01 26.75
14-05-23 28.85 28.95 28.77 483,200 28.94 26.69
14-05-22 28.82 28.83 28.66 641,600 28.73 26.49
14-05-21 29.00 29.07 28.72 467,400 28.79 26.55
14-05-20 28.98 29.10 28.73 702,000 28.85 26.60
14-05-19 29.21 29.23 28.71 1,281,400 28.90 26.65
14-05-16 29.07 29.17 28.87 859,800 29.15 26.88
14-05-15 29.03 29.04 28.70 797,700 28.95 26.70
Date Open High Low Vol Cls adjCls
14-05-14 29.25 29.37 29.03 656,800 29.05 26.79
14-05-13 29.27 29.47 29.07 677,300 29.14 26.87
14-05-12 29.50 29.55 29.22 1,199,000 29.28 27.00
14-05-09 29.24 29.48 28.82 3,136,500 29.33 27.05
14-05-08 30.70 31.00 30.53 598,100 30.70 28.31
14-05-07 30.09 30.72 30.05 729,700 30.69 28.30
14-05-06 29.90 30.28 29.71 619,400 29.96 27.63
14-05-05 29.78 29.82 29.58 527,100 29.72 27.41
14-05-02 30.04 30.39 29.77 554,600 29.89 27.56
Date Open High Low Vol Cls adjCls
14-05-01 30.13 30.22 29.70 515,900 30.18 27.83
14-04-30 29.56 30.05 29.49 546,200 30.05 27.71
14-04-29 29.67 29.76 29.40 569,800 29.58 27.28
14-04-28 29.42 29.67 29.34 639,600 29.63 27.32
14-04-25 29.30 29.40 29.24 420,100 29.35 27.06
14-04-24 29.34 29.50 29.11 622,500 29.35 27.06
14-04-23 29.90 29.90 29.17 1,213,600 29.27 26.99
14-04-22 30.12 30.37 29.96 847,200 30.23 27.42
14-04-21 29.84 30.18 29.76 1,144,300 30.15 27.35
Date Open High Low Vol Cls adjCls
14-04-17 29.75 29.93 29.47 953,400 29.93 27.15
14-04-16 29.57 29.79 29.40 377,500 29.76 27.00
14-04-15 29.21 29.42 29.07 403,200 29.41 26.68
14-04-14 29.24 29.34 29.02 527,200 29.23 26.52
14-04-11 29.10 29.32 28.97 1,018,100 29.09 26.39
14-04-10 29.15 29.51 29.08 972,300 29.30 26.58
14-04-09 29.15 29.15 28.74 726,000 29.09 26.39
14-04-08 28.82 29.02 28.70 488,200 28.96 26.27
14-04-07 28.84 29.02 28.75 571,800 28.81 26.14
Date Open High Low Vol Cls adjCls
14-04-04 29.12 29.28 28.83 453,300 28.86 26.18
14-04-03 28.98 29.02 28.80 605,100 28.96 26.27
14-04-02 28.77 29.00 28.55 755,200 28.94 26.25
14-04-01 28.75 28.76 28.39 882,900 28.74 26.07
14-03-31 28.65 28.77 28.35 560,700 28.72 26.05
14-03-28 28.43 28.67 28.36 817,400 28.58 25.93
14-03-27 28.09 28.34 27.94 593,100 28.33 25.70
14-03-26 28.49 28.49 28.06 388,700 28.09 25.48
14-03-25 28.20 28.52 28.12 769,200 28.37 25.74
Date Open High Low Vol Cls adjCls
14-03-24 28.27 28.46 27.90 804,400 28.10 25.49
14-03-21 28.15 28.49 28.05 1,217,800 28.20 25.58
14-03-20 27.80 28.08 27.65 1,275,300 28.07 25.46
14-03-19 28.55 28.55 27.81 689,000 27.96 25.37
14-03-18 28.39 28.61 28.22 1,351,200 28.57 25.92
14-03-17 28.33 28.47 28.21 766,800 28.30 25.67
14-03-14 28.15 28.50 27.91 751,600 28.23 25.61
14-03-13 28.04 28.32 28.01 1,007,500 28.24 25.62
14-03-12 27.81 28.17 27.80 911,400 28.08 25.47
Date Open High Low Vol Cls adjCls
14-03-11 27.74 28.00 27.55 1,131,800 27.88 25.29
14-03-10 27.40 27.64 27.22 1,031,100 27.31 24.78
14-03-07 27.32 27.45 27.14 678,000 27.41 24.87
14-03-06 27.73 27.79 27.34 1,340,400 27.39 24.85
14-03-05 27.08 27.73 27.03 1,253,700 27.72 25.15
14-03-04 27.05 27.21 26.95 849,400 27.07 24.56
14-03-03 26.36 26.74 26.03 1,039,400 26.70 24.22
14-02-28 26.31 26.66 26.23 1,644,000 26.50 24.04
14-02-27 26.52 26.59 26.26 645,300 26.35 23.90
Date Open High Low Vol Cls adjCls
14-02-26 26.36 26.61 26.29 879,300 26.53 24.07
14-02-25 26.39 26.67 26.19 652,200 26.37 23.92
14-02-24 26.40 26.59 26.28 755,900 26.29 23.85
14-02-21 26.52 26.72 26.32 866,600 26.40 23.95
14-02-20 26.52 26.64 26.31 715,300 26.42 23.97
14-02-19 26.45 26.69 26.40 827,000 26.45 24.00
14-02-18 26.13 26.50 26.04 1,792,900 26.48 24.02
14-02-14 25.84 26.14 25.81 830,100 26.11 23.69
14-02-13 25.52 25.91 25.51 720,200 25.81 23.41
Date Open High Low Vol Cls adjCls
14-02-12 25.57 25.67 25.50 609,200 25.64 23.26
14-02-11 25.36 25.67 25.34 687,700 25.55 23.18
14-02-10 25.26 25.48 25.11 843,800 25.39 23.03
14-02-07 25.23 25.36 25.00 648,800 25.19 22.85
14-02-06 25.02 25.22 25.01 606,800 25.14 22.81
14-02-05 24.96 25.05 24.79 1,397,100 25.01 22.69
14-02-04 24.81 24.99 24.70 1,710,300 24.90 22.59
14-02-03 25.73 25.77 24.66 1,581,200 24.71 22.42
14-01-31 25.56 25.86 25.31 966,300 25.70 23.31
Date Open High Low Vol Cls adjCls
14-01-30 25.75 25.97 25.70 578,900 25.85 23.45
14-01-29 25.67 25.79 25.46 707,500 25.57 23.20
14-01-28 25.87 26.01 25.75 658,400 25.82 23.42
14-01-27 26.24 26.41 25.70 665,800 25.84 23.44
14-01-24 26.44 26.44 26.09 764,800 26.15 23.72
14-01-23 26.42 26.56 26.36 516,800 26.42 23.97
14-01-22 26.47 26.59 26.37 534,500 26.48 24.02
14-01-21 26.52 26.60 26.17 812,700 26.36 23.91
14-01-17 26.57 26.76 26.40 705,100 26.40 23.95
Date Open High Low Vol Cls adjCls
14-01-16 26.62 26.87 26.56 487,700 26.62 24.15
14-01-15 26.81 27.03 26.70 690,900 26.71 24.23
14-01-14 26.53 26.77 26.38 413,700 26.75 24.27
14-01-13 26.70 26.93 26.41 638,800 26.48 24.02
14-01-10 26.55 26.88 26.52 738,700 26.76 24.28
14-01-09 26.71 26.75 26.23 858,300 26.43 23.98
14-01-08 27.43 27.43 27.01 956,000 27.20 24.24
14-01-07 27.22 27.68 27.11 912,100 27.51 24.52
14-01-06 27.19 27.24 26.92 721,800 27.17 24.21
Date Open High Low Vol Cls adjCls
14-01-03 26.98 27.10 26.85 647,200 27.08 24.13
14-01-02 26.90 27.02 26.65 532,400 26.98 24.04
13-12-31 27.23 27.35 26.95 709,500 27.03 24.09
13-12-30 27.05 27.29 26.91 500,400 27.25 24.28
13-12-27 27.06 27.11 26.82 388,800 27.07 24.12
13-12-26 27.14 27.28 26.97 473,100 27.04 24.10
13-12-24 26.77 27.10 26.77 279,600 26.99 24.05
13-12-23 27.15 27.22 26.98 651,700 27.07 24.12
13-12-20 26.92 27.07 26.87 1,409,900 26.98 24.04
Date Open High Low Vol Cls adjCls
13-12-19 27.24 27.31 26.83 1,043,000 26.84 23.92
13-12-18 26.69 27.37 26.44 2,568,400 27.35 24.37
13-12-17 26.39 26.64 26.21 612,700 26.61 23.71
13-12-16 26.16 26.47 26.16 685,300 26.34 23.47
13-12-13 25.98 26.37 25.95 736,800 26.13 23.29
13-12-12 26.22 26.34 25.88 1,286,100 25.91 23.09
13-12-11 26.90 26.92 26.27 733,100 26.30 23.44
13-12-10 27.13 27.30 26.90 598,300 26.91 23.98
13-12-09 27.00 27.20 26.86 576,500 27.13 24.18
Date Open High Low Vol Cls adjCls
13-12-06 26.93 27.17 26.86 863,500 27.00 24.06
13-12-05 26.70 26.76 26.53 762,700 26.73 23.82
13-12-04 26.74 27.28 26.65 484,800 26.84 23.92
13-12-03 26.87 27.09 26.76 881,700 26.93 24.00
13-12-02 27.21 27.25 26.82 994,000 26.93 24.00
13-11-29 27.61 27.61 27.15 375,400 27.17 24.21
13-11-27 27.46 27.63 27.35 398,300 27.61 24.61
13-11-26 27.54 27.65 27.35 815,000 27.44 24.45
13-11-25 27.86 27.86 27.50 858,200 27.54 24.54
Date Open High Low Vol Cls adjCls
13-11-22 28.08 28.08 27.69 551,400 27.87 24.84
13-11-21 27.86 28.19 27.70 1,013,700 28.08 25.02
13-11-20 27.98 28.40 27.56 1,026,900 27.70 24.69
13-11-19 28.31 28.34 27.92 1,475,500 27.97 24.93
13-11-18 28.64 28.73 28.31 1,219,800 28.39 25.30
13-11-15 28.42 28.60 28.23 2,305,600 28.53 25.43
13-11-14 28.22 28.57 28.03 1,972,000 28.36 25.27
13-11-13 27.90 28.27 27.61 1,461,400 28.13 25.07
13-11-12 27.78 27.98 27.56 1,683,600 27.96 24.92
Date Open High Low Vol Cls adjCls
13-11-11 27.66 27.93 27.53 2,199,300 27.85 24.82
13-11-08 27.53 27.70 27.04 1,822,800 27.64 24.63
13-11-07 27.83 28.05 27.55 11,801,100 27.57 24.57
13-11-06 29.50 29.62 29.06 976,000 29.13 25.96
13-11-05 29.10 29.66 29.00 899,300 29.25 26.07
13-11-04 29.54 29.84 29.17 1,104,900 29.78 26.54
13-11-01 29.42 29.82 29.18 747,500 29.40 26.20
13-10-31 29.26 29.62 29.00 864,900 29.38 26.18
13-10-30 29.41 29.59 29.12 693,100 29.22 26.04
Date Open High Low Vol Cls adjCls
13-10-29 29.44 29.51 29.24 679,400 29.44 26.24
13-10-28 29.66 29.66 29.26 730,400 29.52 26.31
13-10-25 29.58 29.68 29.36 891,700 29.57 26.35
13-10-24 29.58 29.68 29.33 769,300 29.49 26.28
13-10-23 30.09 30.09 29.50 1,067,100 29.56 26.34
13-10-22 30.08 30.54 30.00 872,700 30.47 26.73
13-10-21 30.16 30.20 29.85 622,000 29.98 26.30
13-10-18 30.37 30.54 30.04 673,400 30.16 26.45
13-10-17 29.22 30.26 28.86 902,700 30.22 26.51
Date Open High Low Vol Cls adjCls
13-10-16 28.74 29.25 28.57 536,300 29.25 25.66
13-10-15 28.55 28.84 28.48 464,700 28.54 25.03
13-10-14 28.49 28.75 28.37 484,300 28.72 25.19
13-10-11 28.17 28.68 28.00 532,600 28.66 25.14
13-10-10 27.64 28.26 27.61 661,900 28.21 24.74
13-10-09 27.68 27.92 27.32 570,000 27.36 24.00
13-10-08 28.08 28.24 27.59 492,200 27.64 24.24
13-10-07 27.69 28.22 27.60 438,500 28.04 24.60
13-10-04 27.90 28.08 27.66 529,900 27.88 24.45
Date Open High Low Vol Cls adjCls
13-10-03 28.25 28.25 27.62 714,700 27.90 24.47
13-10-02 28.44 28.68 28.20 985,300 28.27 24.80
13-10-01 28.01 29.03 28.01 1,277,900 28.63 25.11
13-09-30 28.16 28.45 28.13 769,400 28.30 24.82
13-09-27 28.27 28.46 28.13 514,500 28.42 24.93
13-09-26 28.06 28.37 27.94 316,200 28.35 24.87
13-09-25 28.05 28.24 27.78 545,900 28.05 24.60
13-09-24 28.26 28.44 28.02 713,500 28.03 24.59
13-09-23 27.81 28.89 27.80 1,049,700 28.26 24.79
Date Open High Low Vol Cls adjCls
13-09-20 28.81 28.93 27.76 1,175,300 27.81 24.39
13-09-19 28.70 28.82 28.32 982,900 28.73 25.20
13-09-18 27.91 28.80 27.54 842,000 28.67 25.15
13-09-17 27.51 28.00 27.13 1,006,000 27.99 24.55
13-09-16 27.85 27.98 27.40 431,700 27.61 24.22
13-09-13 27.26 27.54 27.18 409,800 27.42 24.05
13-09-12 27.50 27.79 27.24 387,700 27.27 23.92
13-09-11 27.36 27.51 27.11 472,200 27.51 24.13
13-09-10 27.23 27.34 27.05 575,900 27.31 23.95
Date Open High Low Vol Cls adjCls
13-09-09 26.94 27.22 26.78 777,300 27.18 23.84
13-09-06 26.73 27.22 26.60 611,600 26.84 23.54
13-09-05 26.93 26.97 26.45 746,300 26.47 23.22
13-09-04 26.69 27.04 26.43 1,339,800 26.95 23.64
13-09-03 27.38 27.38 26.00 1,780,700 26.54 23.28
13-08-30 27.49 27.67 26.97 628,500 27.02 23.70
13-08-29 27.27 27.58 27.21 247,000 27.43 24.06
13-08-28 27.39 27.50 27.16 430,900 27.40 24.03
13-08-27 27.39 27.65 27.16 766,400 27.47 24.10
Date Open High Low Vol Cls adjCls
13-08-26 27.98 27.98 27.50 403,700 27.61 24.22
13-08-23 27.56 27.94 27.32 472,000 27.89 24.46
13-08-22 27.30 27.44 27.03 402,000 27.44 24.07
13-08-21 27.23 27.61 26.97 517,200 27.13 23.80
13-08-20 26.51 27.52 26.51 760,700 27.43 24.06
13-08-19 26.80 26.83 26.38 629,100 26.41 23.17
13-08-16 27.56 27.64 26.63 1,215,100 26.76 23.47
13-08-15 28.08 28.09 27.41 584,100 27.64 24.24
13-08-14 28.36 28.56 28.27 594,600 28.38 24.89
Date Open High Low Vol Cls adjCls
13-08-13 28.93 29.09 28.29 651,400 28.40 24.91
13-08-12 28.94 29.04 28.51 998,800 29.00 25.44
13-08-09 28.94 29.70 28.87 666,800 29.34 25.74
13-08-08 28.87 29.01 28.60 745,900 29.00 25.44
13-08-07 28.32 28.86 28.21 653,800 28.80 25.26
13-08-06 28.76 29.09 27.94 850,700 28.42 24.93
13-08-05 28.85 29.09 28.70 676,800 28.94 25.38
13-08-02 29.07 29.16 28.86 546,200 28.99 25.43
13-08-01 28.70 29.12 28.64 1,525,800 29.04 25.47
Date Open High Low Vol Cls adjCls
13-07-31 28.67 28.92 28.13 953,400 28.49 24.99
13-07-30 28.47 28.76 28.43 573,700 28.61 25.10
13-07-29 28.35 28.45 28.10 568,400 28.35 24.87
13-07-26 28.24 28.41 28.05 451,300 28.40 24.91
13-07-25 28.00 28.31 27.68 1,747,900 28.31 24.83
13-07-24 28.83 28.90 27.69 1,950,300 28.02 24.58
13-07-23 29.19 29.31 29.00 890,500 29.25 25.24
13-07-22 29.07 29.19 28.90 485,700 29.12 25.13
13-07-19 29.00 29.14 28.71 1,142,300 29.00 25.03
Date Open High Low Vol Cls adjCls
13-07-18 28.75 28.99 28.62 508,400 28.95 24.99
13-07-17 28.64 28.77 28.46 648,800 28.62 24.70
13-07-16 28.47 28.69 28.41 905,100 28.60 24.68
13-07-15 28.23 28.45 28.09 686,900 28.45 24.55
13-07-12 28.00 28.25 27.91 754,200 28.20 24.34
13-07-11 27.65 28.10 27.65 1,047,700 27.98 24.15
13-07-10 27.01 27.43 26.93 781,700 27.17 23.45
13-07-09 26.59 27.17 26.42 988,700 27.09 23.38
13-07-08 26.28 26.73 26.18 543,900 26.49 22.86
Date Open High Low Vol Cls adjCls
13-07-05 26.37 26.40 25.52 696,000 26.25 22.65
13-07-03 26.28 26.39 25.85 599,000 26.15 22.57
13-07-02 26.22 26.80 26.19 994,200 26.47 22.84
13-07-01 26.47 26.58 26.14 1,112,500 26.28 22.68
13-06-28 26.13 26.37 25.86 1,353,600 26.28 22.68
13-06-27 25.72 26.35 25.60 1,101,300 26.19 22.60
13-06-26 25.48 25.75 25.28 1,388,400 25.51 22.02
13-06-25 24.71 25.37 24.40 1,272,900 25.21 21.76
13-06-24 24.39 24.98 23.75 1,799,900 24.29 20.96
Date Open High Low Vol Cls adjCls
13-06-21 24.69 24.93 24.30 3,312,900 24.60 21.23
13-06-20 25.64 25.64 24.45 1,663,500 24.58 21.21
13-06-19 26.88 26.96 25.77 1,314,500 25.81 22.28
13-06-18 26.75 27.13 26.75 1,240,500 26.84 23.16
13-06-17 27.09 27.38 26.69 861,500 26.75 23.09
13-06-14 26.76 27.24 26.61 1,162,700 26.95 23.26
13-06-13 26.44 26.88 26.35 1,574,300 26.76 23.10
13-06-12 27.04 27.07 26.37 864,300 26.41 22.79
13-06-11 27.18 27.24 26.76 806,900 26.88 23.20
Date Open High Low Vol Cls adjCls
13-06-10 27.89 27.94 27.39 983,200 27.40 23.65
13-06-07 28.09 28.09 27.47 992,200 27.79 23.98
13-06-06 27.54 27.97 27.34 1,308,600 27.90 24.08
13-06-05 27.91 28.13 27.44 812,500 27.65 23.86
13-06-04 28.81 28.93 27.93 1,416,600 27.99 24.16
13-06-03 29.19 29.19 28.60 1,442,600 28.74 24.80
13-05-31 29.64 29.88 29.10 1,676,000 29.18 25.18
13-05-30 29.96 30.26 29.55 1,034,100 29.65 25.59
13-05-29 30.46 30.46 29.61 1,248,900 29.92 25.82
Date Open High Low Vol Cls adjCls
13-05-28 31.21 31.29 30.43 1,016,200 30.60 26.41
13-05-24 31.20 31.24 30.80 677,900 30.86 26.63
13-05-23 31.12 31.46 30.70 1,094,400 31.30 27.01
13-05-22 32.25 32.64 31.10 1,031,700 31.38 27.08
13-05-21 31.38 32.26 31.36 1,119,800 32.26 27.84
13-05-20 30.94 31.31 30.94 697,600 31.31 27.02
13-05-17 30.82 31.06 30.81 425,300 30.99 26.75
13-05-16 30.74 30.94 30.62 920,600 30.76 26.55
13-05-15 30.34 30.70 30.20 673,700 30.69 26.49
Date Open High Low Vol Cls adjCls
13-05-14 30.20 30.59 30.20 525,400 30.47 26.30
13-05-13 29.88 30.26 29.82 512,900 30.17 26.04
13-05-10 30.03 30.14 29.77 803,700 29.91 25.81
13-05-09 30.50 30.50 30.00 1,428,800 30.12 25.99
13-05-08 30.31 30.54 30.09 811,500 30.51 26.33
13-05-07 29.84 30.42 29.15 1,164,200 30.31 26.16
13-05-06 29.67 29.86 29.63 663,400 29.83 25.74
13-05-03 29.73 29.90 29.48 506,300 29.66 25.60
13-05-02 29.23 29.60 29.13 738,100 29.55 25.50
Date Open High Low Vol Cls adjCls
13-05-01 29.35 29.50 29.14 958,500 29.27 25.26
13-04-30 28.90 29.41 28.81 1,425,900 29.41 25.38
13-04-29 28.68 29.00 28.68 1,180,600 28.88 24.92
13-04-26 28.44 28.68 28.38 925,300 28.63 24.71
13-04-25 28.30 28.57 28.09 907,700 28.35 24.47
13-04-24 28.06 28.45 27.97 1,075,300 28.32 24.44
13-04-23 28.37 28.50 28.07 842,500 28.38 24.09
13-04-22 28.09 28.31 27.76 1,120,800 28.26 23.99
13-04-19 27.57 27.98 27.44 1,910,700 27.98 23.75
Date Open High Low Vol Cls adjCls
13-04-18 27.81 27.85 27.45 844,200 27.57 23.40
13-04-17 27.94 27.94 27.57 804,400 27.79 23.59
13-04-16 27.74 28.10 27.62 776,000 28.09 23.84
13-04-15 27.99 28.24 27.47 973,200 27.49 23.33
13-04-12 28.21 28.25 27.97 687,100 28.18 23.92
13-04-11 27.77 28.28 27.77 913,300 28.28 24.00
13-04-10 27.50 27.77 27.50 768,300 27.74 23.54
13-04-09 27.66 27.68 27.41 667,600 27.45 23.30
13-04-08 27.24 27.63 27.07 692,100 27.61 23.43
Date Open High Low Vol Cls adjCls
13-04-05 27.00 27.23 26.77 1,224,500 27.19 23.08
13-04-04 27.36 27.52 27.14 1,094,200 27.36 23.22
13-04-03 27.59 27.62 27.13 909,700 27.27 23.15
13-04-02 27.76 27.94 27.45 1,086,400 27.52 23.36
13-04-01 27.43 27.72 27.22 1,086,800 27.72 23.53
13-03-28 27.40 27.50 27.28 3,152,400 27.44 23.29
13-03-27 26.69 27.34 26.54 1,281,000 27.33 23.20
13-03-26 26.65 26.84 26.52 1,502,500 26.83 22.77
13-03-25 26.56 26.71 26.28 1,169,400 26.47 22.47
Date Open High Low Vol Cls adjCls
13-03-22 26.39 26.48 26.15 954,000 26.48 22.48
13-03-21 26.29 26.53 26.25 1,182,300 26.30 22.32
13-03-20 26.55 26.55 26.22 2,148,600 26.41 22.42
13-03-19 25.64 26.62 25.60 20,368,300 26.54 22.53
13-03-18 27.05 27.37 26.95 961,200 27.19 23.08
13-03-15 26.86 27.29 26.66 1,000,200 27.22 23.10
13-03-14 26.65 26.92 26.63 466,700 26.86 22.80
13-03-13 26.49 26.66 26.41 402,000 26.59 22.57
13-03-12 26.60 26.66 26.39 504,200 26.51 22.50
Date Open High Low Vol Cls adjCls
13-03-11 26.28 26.56 26.20 662,400 26.53 22.52
13-03-08 26.35 26.38 26.08 887,100 26.34 22.36
13-03-07 26.28 26.28 26.14 1,179,000 26.19 22.23
13-03-06 26.58 26.67 26.17 890,600 26.18 22.22
13-03-05 26.50 26.70 26.34 774,800 26.52 22.51
13-03-04 26.15 26.50 26.04 1,304,200 26.49 22.48
13-03-01 26.55 26.69 25.60 1,872,300 26.19 22.23
13-02-28 26.95 27.00 26.68 2,171,000 26.70 22.66
13-02-27 26.42 27.34 26.42 1,964,600 26.92 22.85
Date Open High Low Vol Cls adjCls
13-02-26 26.41 26.64 26.01 1,469,400 26.33 22.35
13-02-25 26.95 27.02 26.29 1,119,800 26.31 22.33
13-02-22 26.73 26.96 26.72 646,000 26.75 22.70
13-02-21 26.58 26.68 26.31 1,108,700 26.64 22.61
13-02-20 26.94 27.07 26.56 966,300 26.57 22.55
13-02-19 26.75 27.08 26.71 998,400 27.08 22.98
13-02-15 26.44 26.65 26.36 390,100 26.64 22.61
13-02-14 26.41 26.56 26.40 337,900 26.49 22.48
13-02-13 26.46 26.50 26.32 500,400 26.49 22.48
Date Open High Low Vol Cls adjCls
13-02-12 26.04 26.40 26.02 576,900 26.37 22.38
13-02-11 26.09 26.09 25.93 486,700 26.02 22.08
13-02-08 25.90 26.05 25.87 529,500 26.03 22.09
13-02-07 26.10 26.23 25.70 809,100 25.80 21.90
13-02-06 25.73 26.08 25.72 1,056,400 26.07 22.13
13-02-05 25.49 25.78 25.26 1,223,800 25.76 21.86
13-02-04 25.45 25.64 25.32 707,500 25.42 21.58
13-02-01 25.35 25.59 25.21 1,148,700 25.58 21.71
13-01-31 25.25 25.25 25.04 1,178,400 25.22 21.41
Date Open High Low Vol Cls adjCls
13-01-30 25.40 25.44 24.98 900,500 25.21 21.40
13-01-29 25.40 25.50 25.33 759,800 25.35 21.52
13-01-28 25.89 25.99 25.79 857,900 25.82 21.52
13-01-25 25.79 26.04 25.67 932,300 25.96 21.63
13-01-24 25.61 25.74 25.53 895,500 25.67 21.39
13-01-23 25.73 25.73 25.44 734,400 25.60 21.33
13-01-22 25.56 25.79 25.42 1,336,100 25.63 21.36
13-01-18 25.13 25.60 25.03 1,119,200 25.54 21.28
13-01-17 24.72 25.17 24.67 1,595,200 25.11 20.92
Date Open High Low Vol Cls adjCls
13-01-16 24.30 24.70 24.25 675,400 24.66 20.55
13-01-15 24.15 24.36 24.15 1,443,200 24.29 20.24
13-01-14 24.02 24.41 24.00 1,072,800 24.30 20.25
13-01-11 24.05 24.05 23.90 571,200 23.94 19.95
13-01-10 24.20 24.43 23.96 841,600 24.03 20.02
13-01-09 24.11 24.25 24.04 613,100 24.10 20.08
13-01-08 24.26 24.35 23.99 838,900 24.02 20.02
13-01-07 24.25 24.45 24.19 473,200 24.22 20.18
13-01-04 24.16 24.33 24.03 523,100 24.29 20.24
Date Open High Low Vol Cls adjCls
13-01-03 23.99 24.32 23.93 627,500 24.15 20.12
13-01-02 23.79 23.99 23.66 720,500 23.99 19.99
12-12-31 22.96 23.42 22.95 603,000 23.42 19.52
12-12-28 22.97 23.14 22.91 373,000 22.97 19.14
12-12-27 23.19 23.33 22.81 510,500 23.04 19.20
12-12-26 23.27 23.40 23.11 474,100 23.17 19.31
12-12-24 23.05 23.28 22.94 401,800 23.25 19.37
12-12-21 22.81 23.18 22.66 1,435,500 22.98 19.15
12-12-20 23.05 23.25 23.03 608,800 23.21 19.34
Date Open High Low Vol Cls adjCls
12-12-19 23.03 23.34 22.88 427,200 23.01 19.17
12-12-18 22.75 23.04 22.65 645,700 23.04 19.20
12-12-17 22.63 22.79 22.50 517,200 22.77 18.97
12-12-14 22.37 22.61 22.35 532,900 22.56 18.80
12-12-13 22.64 22.70 22.33 548,100 22.39 18.66
12-12-12 22.76 22.77 22.53 747,800 22.61 18.84
12-12-11 22.80 22.88 22.60 750,100 22.68 18.90
12-12-10 22.77 22.90 22.60 765,400 22.71 18.92
12-12-07 22.90 22.99 22.68 624,100 22.74 18.95
Date Open High Low Vol Cls adjCls
12-12-06 22.85 23.06 22.85 679,900 22.88 19.07
12-12-05 22.89 22.97 22.77 705,300 22.86 19.05
12-12-04 22.87 23.00 22.78 761,200 22.83 19.02
12-12-03 22.83 22.97 22.67 644,800 22.90 19.08
12-11-30 22.61 22.81 22.60 886,400 22.70 18.92
12-11-29 22.66 22.75 22.36 887,900 22.64 18.87
12-11-28 22.39 22.56 22.11 710,100 22.54 18.78
12-11-27 22.61 22.78 22.37 875,800 22.44 18.70
12-11-26 22.45 22.73 22.30 976,400 22.60 18.83
Date Open High Low Vol Cls adjCls
12-11-23 22.03 22.47 22.00 328,300 22.44 18.70
12-11-21 22.20 22.20 21.75 596,300 21.93 18.27
12-11-20 21.77 22.10 21.62 447,600 22.10 18.42
12-11-19 21.81 21.94 21.62 947,800 21.74 18.12
12-11-16 21.54 21.71 21.13 805,000 21.59 17.99
12-11-15 21.82 22.00 21.33 1,070,100 21.47 17.89
12-11-14 22.54 22.58 21.79 1,153,300 21.92 18.27
12-11-13 22.50 22.66 22.35 575,300 22.49 18.74
12-11-12 22.79 22.96 22.35 1,021,200 22.60 18.83
Date Open High Low Vol Cls adjCls
12-11-09 22.54 22.81 22.50 794,000 22.77 18.97
12-11-08 22.88 22.94 22.51 1,285,300 22.65 18.87
12-11-07 22.89 23.10 22.75 915,600 22.87 19.06
12-11-06 23.44 23.45 22.71 1,136,800 23.18 19.32
12-11-05 23.77 23.77 23.36 926,800 23.65 19.71
12-11-02 23.80 24.12 23.73 583,400 23.84 19.87
12-11-01 23.18 23.96 23.02 1,087,000 23.89 19.91
12-10-31 23.15 23.28 22.81 907,400 23.12 19.27
12-10-26 23.09 23.18 22.78 777,900 23.07 19.22
Date Open High Low Vol Cls adjCls
12-10-25 23.09 23.18 22.73 698,600 23.12 19.27
12-10-24 23.04 23.13 22.85 745,000 22.96 19.13
12-10-23 22.81 23.05 22.70 923,400 22.97 19.14
12-10-22 23.27 23.39 22.89 596,200 23.01 19.17
12-10-19 23.56 23.69 23.16 689,900 23.18 19.32
12-10-18 23.90 23.99 23.56 718,700 23.60 19.67
12-10-17 24.28 24.39 24.11 777,600 24.32 19.87
12-10-16 24.03 24.35 24.03 619,200 24.27 19.83
12-10-15 23.53 23.98 23.53 592,500 23.96 19.58
Date Open High Low Vol Cls adjCls
12-10-12 23.80 23.81 23.50 568,400 23.53 19.23
12-10-11 23.65 23.81 23.60 491,000 23.77 19.42
12-10-10 23.30 23.57 23.30 589,700 23.54 19.24
12-10-09 23.54 23.66 23.32 628,400 23.40 19.12
12-10-08 23.65 23.70 23.46 573,700 23.49 19.20
12-10-05 23.89 24.06 23.70 528,700 23.75 19.41
12-10-04 23.66 24.00 23.59 761,200 23.81 19.46
12-10-03 23.84 23.90 23.59 492,000 23.62 19.30
12-10-02 23.78 23.87 23.31 718,100 23.73 19.39
Date Open High Low Vol Cls adjCls
12-10-01 23.90 23.90 23.36 1,032,700 23.63 19.31
12-09-28 23.59 23.91 23.42 641,600 23.78 19.43
12-09-27 23.69 23.95 23.59 615,400 23.70 19.37
12-09-26 23.87 24.10 23.56 601,700 23.60 19.29
12-09-25 24.46 24.68 23.86 709,400 23.88 19.51
12-09-24 24.15 24.62 24.10 671,500 24.35 19.90
12-09-21 24.58 24.60 24.26 1,077,200 24.27 19.83
12-09-20 24.60 24.60 24.28 573,200 24.39 19.93
12-09-19 24.74 24.86 24.56 540,700 24.63 20.13
Date Open High Low Vol Cls adjCls
12-09-18 24.79 24.96 24.54 645,400 24.63 20.13
12-09-17 24.98 25.23 24.76 559,400 24.77 20.24
12-09-14 25.00 25.38 24.93 825,000 25.02 20.45
12-09-13 24.73 24.97 24.58 491,800 24.95 20.39
12-09-12 24.68 24.82 24.50 533,600 24.67 20.16
12-09-11 24.48 24.60 24.20 628,400 24.57 20.08
12-09-10 24.25 24.72 24.18 790,700 24.49 20.01
12-09-07 24.42 24.56 24.07 785,300 24.18 19.76
12-09-06 24.56 24.60 24.25 792,100 24.44 19.97
Date Open High Low Vol Cls adjCls
12-09-05 24.55 24.64 24.27 815,200 24.38 19.92
12-09-04 24.11 24.53 23.76 695,400 24.48 20.01
12-08-31 24.37 24.44 23.94 712,500 24.07 19.67
12-08-30 24.01 24.39 23.97 548,700 24.23 19.80
12-08-29 23.89 24.25 23.79 342,700 24.16 19.74
12-08-28 23.76 23.88 23.59 537,900 23.81 19.46
12-08-27 23.93 23.94 23.69 360,100 23.75 19.41
12-08-24 23.55 23.85 23.46 363,300 23.78 19.43
12-08-23 23.72 23.75 23.40 631,700 23.56 19.25
Date Open High Low Vol Cls adjCls
12-08-22 23.71 23.77 23.23 552,500 23.75 19.41
12-08-21 23.72 24.10 23.56 1,028,400 23.63 19.31
12-08-20 23.88 23.96 23.50 583,400 23.62 19.30
12-08-17 23.74 23.97 23.67 411,200 23.85 19.49
12-08-16 23.73 23.77 23.41 428,200 23.71 19.38
12-08-15 23.30 23.74 23.25 624,700 23.71 19.38
12-08-14 23.28 23.42 23.20 751,800 23.28 19.02
12-08-13 23.30 23.33 23.15 446,200 23.24 18.99
12-08-10 23.27 23.35 23.10 534,200 23.29 19.03
Date Open High Low Vol Cls adjCls
12-08-09 23.37 23.49 23.22 588,100 23.28 19.02
12-08-08 23.49 23.70 23.28 1,061,000 23.35 19.08
12-08-07 24.44 24.65 23.00 2,112,000 23.68 19.35
12-08-06 24.51 24.69 24.33 565,100 24.65 20.14
12-08-03 24.57 24.75 24.37 418,100 24.49 20.01
12-08-02 24.07 24.29 23.98 496,000 24.25 19.82
12-08-01 24.38 24.75 24.20 551,200 24.28 19.84
12-07-31 24.31 24.49 24.08 605,600 24.27 19.83
12-07-30 24.46 24.59 24.24 622,600 24.27 19.83
Date Open High Low Vol Cls adjCls
12-07-27 24.12 24.47 23.99 454,100 24.41 19.95
12-07-26 24.11 24.38 23.82 800,400 23.97 19.59
12-07-25 24.18 24.21 23.73 508,800 23.80 19.45
12-07-24 24.74 24.75 24.38 642,100 24.49 19.65
12-07-23 24.52 24.84 24.36 624,800 24.66 19.78
12-07-20 24.86 24.93 24.75 637,500 24.84 19.93
12-07-19 25.12 25.25 24.89 685,100 24.99 20.05
12-07-18 25.24 25.37 25.01 682,000 25.07 20.11
12-07-17 25.00 25.35 24.82 445,900 25.22 20.23
Date Open High Low Vol Cls adjCls
12-07-16 24.70 25.02 24.65 472,400 24.92 19.99
12-07-13 24.55 24.78 24.54 428,100 24.76 19.86
12-07-12 24.52 24.57 24.30 689,200 24.43 19.60
12-07-11 24.53 24.70 24.48 508,500 24.60 19.73
12-07-10 25.10 25.20 24.45 605,200 24.53 19.68
12-07-09 25.13 25.18 24.72 556,500 24.89 19.97
12-07-06 24.93 25.21 24.93 484,200 25.11 20.14
12-07-05 25.26 25.39 25.05 476,100 25.15 20.17
12-07-03 25.05 25.38 25.01 395,900 25.25 20.26
Date Open High Low Vol Cls adjCls
12-07-02 24.89 24.98 24.67 677,600 24.98 20.04
12-06-29 24.40 24.79 24.28 819,900 24.77 19.87
12-06-28 23.67 23.93 23.41 783,600 23.93 19.20
12-06-27 23.47 23.87 23.29 467,600 23.82 19.11
12-06-26 23.35 23.48 23.07 547,600 23.32 18.71
12-06-25 23.42 23.48 23.16 765,100 23.26 18.66
12-06-22 23.79 23.90 23.56 1,393,800 23.70 19.01
12-06-21 24.12 24.21 23.61 849,200 23.72 19.03
12-06-20 23.77 24.12 23.60 1,033,000 24.06 19.30
Date Open High Low Vol Cls adjCls
12-06-19 23.44 23.92 23.29 667,800 23.73 19.04
12-06-18 22.99 23.47 22.86 474,500 23.38 18.76
12-06-15 23.10 23.16 22.99 957,200 23.10 18.53
12-06-14 23.35 23.60 23.00 1,164,400 23.09 18.52
12-06-13 23.30 23.59 23.19 896,700 23.30 18.69
12-06-12 22.89 23.33 22.80 527,500 23.31 18.70
12-06-11 23.60 23.61 22.75 908,200 22.75 18.25
12-06-08 23.21 23.42 23.06 706,800 23.38 18.76
12-06-07 23.61 23.73 23.21 938,000 23.25 18.65
Date Open High Low Vol Cls adjCls
12-06-06 22.92 23.36 22.76 1,567,500 23.31 18.70
12-06-05 22.09 22.77 22.01 1,675,100 22.65 18.17
12-06-04 22.52 22.65 22.04 940,500 22.10 17.73
12-06-01 23.08 23.60 22.53 1,159,600 22.55 18.09
12-05-31 23.59 23.65 23.32 1,341,900 23.51 18.86
12-05-30 24.33 24.33 23.57 858,100 23.59 18.92
12-05-29 24.27 24.57 24.17 862,900 24.53 19.68
12-05-25 24.30 24.31 24.02 226,600 24.16 19.38
12-05-24 24.37 24.47 23.90 529,500 24.22 19.43
Date Open High Low Vol Cls adjCls
12-05-23 24.18 24.28 23.81 509,000 24.26 19.46
12-05-22 24.48 24.62 24.21 566,100 24.36 19.54
12-05-21 23.75 24.39 23.54 492,900 24.34 19.53
12-05-18 24.09 24.11 23.62 532,300 23.66 18.98
12-05-17 24.85 25.08 24.03 628,400 24.03 19.28
12-05-16 25.25 25.30 24.89 420,600 24.90 19.97
12-05-15 25.09 25.35 25.02 419,400 25.11 20.14
12-05-14 25.29 25.46 25.17 405,000 25.17 20.19
12-05-11 25.26 25.75 25.14 412,000 25.51 20.46
Date Open High Low Vol Cls adjCls
12-05-10 25.82 25.82 25.19 760,900 25.38 20.36
12-05-09 25.49 25.75 25.22 702,400 25.58 20.52
12-05-08 25.99 26.04 25.32 1,053,000 25.79 20.69
12-05-07 27.40 27.67 26.02 1,224,100 26.24 21.05
12-05-04 27.49 27.57 27.20 397,400 27.41 21.99
12-05-03 27.63 27.82 27.46 317,100 27.60 22.14
12-05-02 27.43 27.62 27.17 437,100 27.60 22.14
12-05-01 27.63 27.99 27.49 607,200 27.58 22.12
12-04-30 27.61 27.68 27.24 605,600 27.58 22.12
Date Open High Low Vol Cls adjCls
12-04-27 27.40 27.68 27.19 656,000 27.63 22.16
12-04-26 27.00 27.42 27.00 643,300 27.26 21.87
12-04-25 27.03 27.14 26.89 1,424,000 27.12 21.76
12-04-24 26.92 27.20 26.65 923,600 26.81 21.51
12-04-23 27.10 27.29 26.81 757,700 27.21 21.47
12-04-20 27.14 27.57 27.10 492,200 27.36 21.58
12-04-19 27.20 27.25 26.90 391,600 27.05 21.34
12-04-18 27.23 27.26 27.01 409,600 27.11 21.39
12-04-17 27.11 27.36 26.97 593,900 27.29 21.53
Date Open High Low Vol Cls adjCls
12-04-16 27.02 27.22 26.84 656,300 26.94 21.25
12-04-13 26.85 27.04 26.72 513,800 26.84 21.17
12-04-12 26.37 26.90 26.24 465,300 26.90 21.22
12-04-11 26.07 26.42 25.63 659,300 26.40 20.83
12-04-10 26.49 26.60 25.73 831,300 25.75 20.31
12-04-09 26.47 26.60 26.24 545,900 26.47 20.88
12-04-05 26.78 26.90 26.59 439,000 26.81 21.15
12-04-04 26.82 26.99 26.56 687,100 26.82 21.16
12-04-03 26.70 26.99 26.56 700,700 26.99 21.29
Date Open High Low Vol Cls adjCls
12-04-02 26.46 26.90 26.33 808,200 26.67 21.04
12-03-30 26.71 26.71 26.35 1,000,700 26.47 20.88
12-03-29 26.25 26.57 26.14 878,700 26.47 20.88
12-03-28 26.17 26.59 26.07 856,400 26.59 20.98
12-03-27 26.16 26.37 26.02 484,500 26.12 20.61
12-03-26 25.83 26.06 25.76 678,700 26.05 20.55
12-03-23 25.50 25.64 25.35 569,000 25.54 20.15
12-03-22 25.76 25.78 25.33 505,200 25.45 20.08
12-03-21 25.94 26.08 25.82 376,700 25.88 20.42
Date Open High Low Vol Cls adjCls
12-03-20 25.87 26.02 25.78 357,200 25.88 20.42
12-03-19 25.78 26.20 25.66 411,800 25.96 20.48
12-03-16 25.85 25.90 25.58 753,700 25.81 20.36
12-03-15 25.67 25.90 25.50 600,100 25.85 20.39
12-03-14 25.85 25.94 25.56 479,300 25.69 20.27
12-03-13 25.28 25.81 25.11 831,200 25.80 20.35
12-03-12 25.23 25.31 25.01 387,000 25.08 19.79
12-03-09 25.13 25.32 24.98 474,400 25.14 19.83
12-03-08 25.04 25.20 24.74 695,000 25.06 19.77
Date Open High Low Vol Cls adjCls
12-03-07 24.92 24.97 24.51 584,000 24.97 19.70
12-03-06 24.87 25.10 24.68 562,700 24.76 19.53
12-03-05 24.63 25.12 24.61 553,500 25.11 19.81
12-03-02 24.72 24.92 24.61 423,100 24.64 19.44
12-03-01 24.84 24.96 24.46 620,000 24.64 19.44
12-02-29 25.02 25.02 24.29 987,300 24.73 19.51
12-02-28 25.28 25.31 24.99 647,000 25.07 19.78
12-02-27 25.21 25.49 24.95 405,200 25.22 19.90
12-02-24 25.38 25.38 24.99 374,000 25.35 20.00
Date Open High Low Vol Cls adjCls
12-02-23 24.84 25.35 24.71 537,200 25.24 19.91
12-02-22 25.10 25.26 24.71 583,100 24.74 19.52
12-02-21 25.51 25.51 24.89 670,800 25.06 19.77
12-02-17 25.45 25.62 25.11 626,000 25.38 20.02
12-02-16 24.87 25.48 24.87 660,500 25.30 19.96
12-02-15 24.74 24.90 24.53 478,100 24.81 19.57
12-02-14 25.12 25.12 24.52 759,000 24.73 19.51
12-02-13 25.12 25.34 25.00 476,300 25.16 19.85
12-02-10 24.81 25.00 24.63 453,400 24.85 19.60
Date Open High Low Vol Cls adjCls
12-02-09 25.09 25.25 24.69 520,200 24.98 19.71
12-02-08 25.01 25.23 24.87 431,000 25.04 19.75
12-02-07 24.94 25.09 24.85 646,600 24.99 19.72
12-02-06 24.71 25.00 24.66 461,200 25.00 19.72
12-02-03 24.97 24.98 24.69 673,400 24.78 19.55
12-02-02 24.85 24.87 24.49 464,500 24.73 19.51
12-02-01 24.38 24.75 24.22 651,300 24.75 19.53
12-01-31 24.07 24.35 23.87 937,000 24.23 19.12
12-01-30 24.03 24.13 23.75 671,500 23.96 18.90
Date Open High Low Vol Cls adjCls
12-01-27 24.35 24.45 24.02 507,600 24.21 19.10
12-01-26 24.50 24.68 24.32 560,400 24.39 19.24
12-01-25 24.39 24.45 24.01 770,400 24.40 19.25
12-01-24 24.57 24.94 24.48 981,500 24.82 19.23
12-01-23 25.00 25.00 24.42 655,400 24.65 19.09
12-01-20 24.45 24.98 24.33 898,500 24.97 19.34
12-01-19 24.33 24.58 24.24 506,100 24.47 18.95
12-01-18 24.26 24.49 24.20 736,500 24.24 18.78
12-01-17 24.26 24.52 24.16 941,100 24.23 18.77
Date Open High Low Vol Cls adjCls
12-01-13 24.26 24.75 24.15 622,100 24.57 19.03
12-01-12 24.43 24.43 24.10 515,800 24.39 18.89
12-01-11 23.99 24.35 23.91 387,700 24.30 18.82
12-01-10 24.03 24.26 23.98 764,600 24.07 18.64
12-01-09 23.78 23.87 23.56 428,500 23.77 18.41
12-01-06 23.80 23.97 23.49 435,700 23.62 18.30
12-01-05 23.26 23.75 22.89 502,100 23.75 18.40
12-01-04 23.33 23.60 23.10 665,600 23.30 18.05
12-01-03 23.51 23.91 23.10 885,100 23.36 18.09
Date Open High Low Vol Cls adjCls
11-12-30 23.28 23.42 22.97 615,400 22.98 17.80
11-12-29 23.24 23.55 23.17 444,200 23.33 18.07
11-12-28 23.45 23.45 23.07 474,900 23.15 17.93
11-12-27 23.31 23.67 23.17 462,100 23.36 18.09
11-12-23 23.15 23.37 23.10 283,200 23.30 18.05
11-12-22 22.90 23.26 22.82 545,600 23.02 17.83
11-12-21 22.29 22.79 22.14 521,300 22.75 17.62
11-12-20 21.91 22.37 21.80 927,700 22.29 17.27
11-12-19 22.52 22.54 21.92 569,400 21.95 17.00
Date Open High Low Vol Cls adjCls
11-12-16 22.30 22.60 22.05 1,155,700 22.34 17.30
11-12-15 21.88 22.41 21.72 1,211,200 22.16 17.17
11-12-14 21.51 21.89 21.39 705,200 21.54 16.69
11-12-13 21.96 22.29 21.45 568,100 21.59 16.72
11-12-12 21.94 22.04 21.71 775,200 21.84 16.92
11-12-09 22.03 22.39 21.81 892,100 22.22 17.21
11-12-08 22.07 22.20 21.75 1,190,700 21.87 16.94
11-12-07 22.03 22.15 21.64 607,800 22.11 17.13
11-12-06 22.09 22.26 21.91 414,400 22.16 17.17
Date Open High Low Vol Cls adjCls
11-12-05 22.26 22.41 21.92 604,500 22.09 17.11
11-12-02 22.00 22.32 21.85 707,200 21.90 16.96
11-12-01 21.85 22.08 21.65 739,400 21.71 16.82
11-11-30 21.61 22.14 21.48 1,642,200 22.03 17.06
11-11-29 20.72 20.97 20.58 1,072,500 20.86 16.16
11-11-28 20.50 20.68 20.20 931,400 20.62 15.97
11-11-25 19.86 20.11 19.77 584,300 19.80 15.34
11-11-23 20.27 20.32 19.79 1,050,800 19.82 15.35
11-11-22 20.54 20.62 20.21 1,273,400 20.40 15.80
Date Open High Low Vol Cls adjCls
11-11-21 21.00 21.12 20.38 1,100,300 20.54 15.91
11-11-18 21.19 21.44 21.10 742,800 21.33 16.52
11-11-17 21.57 21.65 20.99 760,400 21.05 16.31
11-11-16 21.73 22.11 21.60 639,000 21.61 16.74
11-11-15 21.74 22.19 21.60 908,400 21.99 17.03
11-11-14 22.19 22.23 21.70 1,121,400 21.82 16.90
11-11-11 22.26 22.54 22.11 1,240,600 22.31 17.28
11-11-10 22.34 22.43 21.86 983,800 22.03 17.06
11-11-09 22.48 22.88 22.02 1,273,200 22.07 17.10
Date Open High Low Vol Cls adjCls
11-11-08 23.17 23.53 22.64 1,267,900 23.13 17.92
11-11-07 24.12 24.41 23.10 777,500 23.53 18.23
11-11-04 24.31 24.51 23.88 899,500 24.22 18.76
11-11-03 24.38 24.62 23.76 689,500 24.49 18.97
11-11-02 23.85 24.13 23.38 1,043,900 24.10 18.67
11-11-01 23.18 23.95 23.12 1,402,500 23.32 18.06
11-10-31 24.13 24.40 23.93 1,095,900 24.03 18.61
11-10-28 24.37 24.65 24.16 791,200 24.58 19.04
11-10-27 24.10 24.65 23.93 940,200 24.50 18.98
Date Open High Low Vol Cls adjCls
11-10-26 23.04 23.51 22.83 918,200 23.39 18.12
11-10-25 23.39 23.44 22.70 929,300 22.77 17.64
11-10-24 23.18 23.64 22.89 925,600 23.53 18.23
11-10-21 23.17 23.70 23.01 934,500 23.68 17.99
11-10-20 22.73 22.90 22.25 820,200 22.88 17.39
11-10-19 22.51 23.12 22.41 1,229,200 22.77 17.30
11-10-18 21.73 22.69 21.55 736,000 22.61 17.18
11-10-17 22.27 22.28 21.58 890,700 21.66 16.46
11-10-14 22.30 22.43 22.05 848,700 22.35 16.98
Date Open High Low Vol Cls adjCls
11-10-13 21.75 22.23 21.48 1,197,900 21.94 16.67
11-10-12 21.71 22.30 21.38 942,500 21.99 16.71
11-10-11 21.55 21.78 21.28 634,800 21.47 16.31
11-10-10 20.70 21.81 20.70 909,000 21.80 16.57
11-10-07 21.28 21.30 20.36 979,100 20.40 15.50
11-10-06 20.43 21.19 20.25 956,700 21.14 16.06
11-10-05 20.41 20.55 19.55 2,088,600 20.42 15.52
11-10-04 19.65 20.48 19.22 1,600,000 20.42 15.52
11-10-03 20.90 21.21 19.88 1,451,600 19.92 15.14
Date Open High Low Vol Cls adjCls
11-09-30 21.40 21.82 21.22 954,600 21.23 16.13
11-09-29 22.23 22.23 21.29 1,396,800 21.72 16.50
11-09-28 22.95 22.95 21.57 1,325,100 21.63 16.44
11-09-27 23.00 23.59 22.65 1,170,200 22.81 17.33
11-09-26 22.42 22.54 21.63 649,100 22.52 17.11
11-09-23 21.70 22.20 21.46 656,100 22.17 16.85
11-09-22 21.85 22.05 21.35 1,160,800 21.72 16.50
11-09-21 23.68 23.83 22.36 888,600 22.39 17.01
11-09-20 23.92 24.12 23.62 1,102,000 23.67 17.99
Date Open High Low Vol Cls adjCls
11-09-19 23.53 24.09 23.53 558,500 23.80 18.09
11-09-16 23.70 24.23 23.58 978,600 24.19 18.38
11-09-15 23.39 23.88 23.24 892,100 23.88 18.15
11-09-14 22.91 23.38 22.48 805,900 23.08 17.54
11-09-13 22.54 22.86 22.34 577,500 22.74 17.28
11-09-12 21.94 22.49 21.85 804,200 22.46 17.07
11-09-09 22.53 22.71 22.19 1,336,700 22.32 16.96
11-09-08 22.80 23.12 22.57 651,600 22.71 17.26
11-09-07 22.33 22.98 21.94 1,269,200 22.97 17.45
Date Open High Low Vol Cls adjCls
11-09-06 21.86 22.32 21.53 865,700 21.86 16.61
11-09-02 22.45 23.02 22.30 678,800 22.34 16.98
11-09-01 23.46 23.56 22.90 873,700 23.00 17.48
11-08-31 23.59 23.82 23.22 887,300 23.48 17.84
11-08-30 23.30 23.59 22.97 623,600 23.43 17.80
11-08-29 22.77 23.41 22.62 752,200 23.41 17.79
11-08-26 21.86 22.53 21.48 798,600 22.37 17.00
11-08-25 22.68 22.85 21.92 1,121,300 22.10 16.79
11-08-24 21.93 22.46 21.71 1,167,900 22.45 17.06
Date Open High Low Vol Cls adjCls
11-08-23 20.98 21.91 20.75 1,164,900 21.90 16.64
11-08-22 21.46 21.58 20.38 1,424,600 20.81 15.81
11-08-19 21.09 21.60 20.86 1,258,500 20.98 15.94
11-08-18 22.00 22.39 21.23 1,322,700 21.45 16.30
11-08-17 22.70 22.92 22.47 583,900 22.83 17.35
11-08-16 22.57 22.88 22.30 1,016,900 22.57 17.15
11-08-15 21.85 22.88 21.81 1,114,500 22.87 17.38
11-08-12 21.80 22.23 21.38 855,800 21.62 16.43
11-08-11 20.77 22.00 20.38 1,781,400 21.60 16.41
Date Open High Low Vol Cls adjCls
11-08-10 20.89 21.86 20.51 2,034,700 20.61 15.66
11-08-09 19.15 21.55 19.07 2,810,000 21.50 16.34
11-08-08 20.78 20.92 19.00 2,656,700 19.05 14.48
11-08-05 22.50 22.54 21.12 2,305,400 21.39 16.25
11-08-04 23.41 23.70 22.28 1,544,300 22.31 16.95
11-08-03 24.03 24.04 23.11 1,355,300 23.72 18.02
11-08-02 25.09 25.20 23.94 1,238,200 23.96 18.21
11-08-01 25.60 25.73 24.93 1,461,200 25.22 19.16
11-07-29 24.86 25.32 24.62 980,900 25.25 19.19
Date Open High Low Vol Cls adjCls
11-07-28 24.85 25.33 24.56 825,200 25.07 19.05
11-07-27 25.49 25.49 24.80 831,000 24.80 18.85
11-07-26 25.60 25.74 25.31 488,700 25.56 19.42
11-07-25 25.34 25.55 25.12 761,500 25.44 19.33
11-07-22 25.66 25.72 25.37 533,700 25.56 19.42
11-07-21 25.22 25.67 25.22 1,096,200 25.65 19.49
11-07-20 25.10 25.23 24.94 616,000 25.17 19.13
11-07-19 24.75 25.12 24.75 841,100 25.10 19.07
11-07-18 24.74 24.80 24.41 1,030,500 24.75 18.81
Date Open High Low Vol Cls adjCls
11-07-15 24.53 24.86 24.31 1,026,400 24.84 18.88
11-07-14 24.89 24.98 24.32 1,539,400 24.50 18.62
11-07-13 24.96 25.17 24.79 1,386,000 24.89 18.91
11-07-12 24.78 25.10 24.72 1,232,700 24.88 18.91
11-07-11 24.67 25.03 24.66 933,700 24.81 18.85
11-07-08 24.75 25.11 24.72 869,900 25.04 19.03
11-07-07 24.98 25.20 24.92 709,400 25.05 19.04
11-07-06 24.90 25.27 24.85 792,700 25.23 18.83
11-07-05 24.85 24.97 24.56 688,600 24.92 18.60
Date Open High Low Vol Cls adjCls
11-07-01 24.36 24.90 24.24 964,100 24.85 18.55
11-06-30 24.46 24.73 24.24 923,100 24.25 18.10
11-06-29 24.35 24.49 24.03 683,400 24.45 18.25
11-06-28 23.90 24.26 23.73 710,600 24.21 18.07
11-06-27 23.73 23.93 23.63 461,000 23.77 17.74
11-06-24 23.80 23.93 23.42 880,800 23.79 17.76
11-06-23 23.77 23.95 23.37 1,029,700 23.73 17.71
11-06-22 24.08 24.44 24.00 782,900 24.06 17.96
11-06-21 23.45 24.38 23.34 1,334,000 24.12 18.00
Date Open High Low Vol Cls adjCls
11-06-20 22.92 23.43 22.91 564,900 23.33 17.41
11-06-17 23.19 23.21 22.86 1,046,000 22.91 17.10
11-06-16 22.90 23.04 22.62 1,874,200 22.96 17.14
11-06-15 22.45 23.16 22.35 2,220,100 22.91 17.10
11-06-14 21.94 22.20 21.80 648,600 22.13 16.52
11-06-13 21.65 21.90 21.48 731,300 21.68 16.18
11-06-10 22.21 22.26 21.56 1,301,400 21.60 16.12
11-06-09 22.61 22.66 22.19 1,162,700 22.33 16.67
11-06-08 22.84 23.00 22.50 766,000 22.50 16.79
Date Open High Low Vol Cls adjCls
11-06-07 22.82 23.09 22.72 825,500 22.88 17.08
11-06-06 23.14 23.28 22.73 749,300 22.74 16.97
11-06-03 23.09 23.42 22.88 770,500 23.14 17.27
11-06-02 23.95 24.07 23.15 1,026,400 23.34 17.42
11-06-01 24.66 24.84 23.82 828,200 23.87 17.82
11-05-31 24.67 24.71 24.52 759,900 24.68 18.42
11-05-27 24.38 24.53 24.31 261,300 24.48 18.27
11-05-26 24.00 24.44 23.95 399,200 24.26 18.11
11-05-25 24.06 24.18 23.80 343,400 24.04 17.94
Date Open High Low Vol Cls adjCls
11-05-24 24.11 24.20 23.97 347,200 24.09 17.98
11-05-23 23.88 24.10 23.85 548,000 23.94 17.87
11-05-20 24.49 24.54 24.18 525,400 24.18 18.05
11-05-19 24.27 24.58 24.06 554,900 24.56 18.33
11-05-18 24.26 24.26 23.93 537,400 24.19 18.05
11-05-17 24.25 24.38 23.93 543,100 24.24 18.09
11-05-16 24.17 24.61 24.16 512,300 24.31 18.14
11-05-13 24.45 24.56 24.17 446,600 24.23 18.08
11-05-12 24.17 24.66 24.08 476,000 24.45 18.25
Date Open High Low Vol Cls adjCls
11-05-11 24.41 24.59 24.18 678,000 24.27 18.11
11-05-10 23.92 24.46 23.92 742,100 24.41 18.22
11-05-09 23.57 24.19 23.35 865,200 23.97 17.89
11-05-06 23.69 23.69 23.14 758,600 23.29 17.38
11-05-05 23.20 23.52 23.18 644,700 23.42 17.48
11-05-04 23.64 23.70 23.37 517,700 23.40 17.46
11-05-03 23.87 24.09 23.41 624,800 23.62 17.63
11-05-02 24.30 24.30 23.87 624,500 23.99 17.90
11-04-29 24.48 24.49 24.14 801,000 24.15 18.02
Date Open High Low Vol Cls adjCls
11-04-28 24.18 24.51 24.10 734,900 24.41 18.22
11-04-27 24.32 24.36 24.10 693,200 24.18 18.05
11-04-26 24.38 24.69 24.28 944,900 24.56 17.99
11-04-25 24.30 24.50 24.23 675,800 24.27 17.78
11-04-21 24.25 24.49 24.07 567,700 24.30 17.80
11-04-20 24.08 24.34 24.00 749,600 24.16 17.70
11-04-19 23.15 23.79 23.15 566,100 23.79 17.43
11-04-18 22.97 23.23 22.90 726,300 23.09 16.92
11-04-15 23.23 23.30 23.10 566,300 23.25 17.03
Date Open High Low Vol Cls adjCls
11-04-14 22.89 23.34 22.89 719,900 23.20 17.00
11-04-13 23.19 23.27 23.01 501,600 23.05 16.89
11-04-12 23.06 23.25 22.97 567,400 23.05 16.89
11-04-11 23.13 23.45 23.02 348,800 23.12 16.94
11-04-08 23.34 23.47 23.01 440,500 23.08 16.91
11-04-07 23.67 23.73 23.14 819,200 23.26 17.04
11-04-06 23.70 23.70 23.43 402,600 23.69 17.36
11-04-05 23.48 23.69 23.32 535,800 23.56 17.26
11-04-04 23.43 23.55 23.33 737,200 23.51 17.22
Date Open High Low Vol Cls adjCls
11-04-01 23.24 23.59 23.21 791,300 23.37 17.12
11-03-31 23.05 23.23 22.97 693,800 23.15 16.96
11-03-30 22.72 23.27 22.62 855,300 23.07 16.90
11-03-29 22.73 22.89 22.51 898,200 22.67 16.61
11-03-28 22.97 23.08 22.71 653,900 22.74 16.66
11-03-25 23.00 23.19 22.75 447,700 22.91 16.79
11-03-24 22.72 23.00 22.42 598,800 22.88 16.76
11-03-23 22.76 22.76 22.33 623,600 22.55 16.52
11-03-22 23.09 23.14 22.54 618,400 22.74 16.66
Date Open High Low Vol Cls adjCls
11-03-21 22.97 23.21 22.86 566,300 23.10 16.92
11-03-18 22.70 22.90 22.53 1,051,300 22.68 16.62
11-03-17 22.47 22.59 22.09 748,100 22.42 16.43
11-03-16 22.45 22.54 21.86 1,243,900 22.03 16.14
11-03-15 22.07 22.67 21.79 1,029,300 22.47 16.46
11-03-14 22.55 22.76 22.40 772,100 22.71 16.64
11-03-11 22.82 22.94 22.55 1,017,200 22.61 16.57
11-03-10 22.74 23.19 22.72 1,464,900 22.73 16.65
11-03-09 22.71 22.89 22.52 630,700 22.70 16.63
Date Open High Low Vol Cls adjCls
11-03-08 22.34 23.00 22.34 1,225,600 22.74 16.66
11-03-07 22.74 22.90 22.32 807,100 22.39 16.40
11-03-04 23.10 23.24 22.50 1,087,100 22.61 16.57
11-03-03 22.86 23.17 22.73 1,004,400 23.16 16.97
11-03-02 22.63 22.84 22.40 1,192,600 22.57 16.54
11-03-01 23.10 23.19 22.58 1,390,100 22.62 16.57
11-02-28 23.30 23.36 22.95 1,226,200 23.00 16.85
11-02-25 22.74 23.50 22.60 1,629,800 23.22 17.01
11-02-24 22.88 23.05 22.42 1,337,000 22.58 16.54
Date Open High Low Vol Cls adjCls
11-02-23 23.78 23.87 22.82 2,192,800 23.06 16.90
11-02-22 24.28 24.39 23.80 1,820,800 23.84 17.47
11-02-18 25.63 25.65 24.40 1,592,500 24.57 18.00
11-02-17 25.51 25.71 25.48 880,600 25.50 18.68
11-02-16 25.54 25.94 25.46 775,800 25.51 18.69
11-02-15 25.47 25.80 25.30 837,000 25.34 18.57
11-02-14 25.56 25.75 25.34 640,100 25.56 18.73
11-02-11 25.43 25.83 25.43 756,000 25.52 18.70
11-02-10 25.59 25.78 25.28 718,900 25.45 18.65
Date Open High Low Vol Cls adjCls
11-02-09 25.63 25.90 25.55 814,900 25.64 18.79
11-02-08 25.67 25.86 25.51 926,300 25.65 18.79
11-02-07 24.96 25.71 24.93 834,000 25.62 18.77
11-02-04 24.93 25.00 24.69 664,800 24.86 18.21
11-02-03 24.85 25.04 24.66 703,200 24.86 18.21
11-02-02 25.04 25.07 24.71 855,000 24.86 18.21
11-02-01 24.98 25.26 24.50 1,222,400 25.20 18.46
11-01-31 24.58 24.94 24.58 1,082,700 24.87 18.22
11-01-28 25.26 25.34 24.50 814,100 24.54 17.98
Date Open High Low Vol Cls adjCls
11-01-27 25.01 25.44 24.96 932,000 25.25 18.50
11-01-26 25.42 25.42 24.77 1,247,600 24.89 18.24
11-01-25 25.18 25.72 25.18 1,171,000 25.71 18.51
11-01-24 24.84 25.44 24.83 791,900 25.24 18.17
11-01-21 24.80 24.86 24.65 649,700 24.81 17.86
11-01-20 24.57 24.90 24.50 744,300 24.68 17.77
11-01-19 25.04 25.07 24.50 786,600 24.60 17.71
11-01-18 24.56 25.03 24.50 1,216,500 25.03 18.02
11-01-14 24.35 24.63 24.32 724,200 24.63 17.73
Date Open High Low Vol Cls adjCls
11-01-13 24.13 24.63 24.12 944,400 24.33 17.51
11-01-12 24.04 24.11 23.90 574,400 24.11 17.36
11-01-11 23.97 24.00 23.69 927,100 23.91 17.21
11-01-10 23.72 23.97 23.58 794,600 23.90 17.20
11-01-07 23.68 23.87 23.43 727,900 23.82 17.15
11-01-06 23.75 23.79 23.48 637,900 23.60 16.99
11-01-05 23.25 23.74 23.13 919,500 23.67 17.04
11-01-04 23.78 23.80 23.18 1,248,600 23.22 16.71
11-01-03 23.31 23.69 23.25 809,900 23.68 17.05
Date Open High Low Vol Cls adjCls
10-12-31 23.06 23.23 22.96 416,800 23.04 16.59
10-12-30 22.90 23.24 22.88 666,200 23.10 16.63
10-12-29 23.00 23.04 22.69 576,400 22.87 16.46
10-12-28 22.61 23.00 22.53 644,100 22.94 16.51
10-12-27 22.24 22.53 22.23 510,200 22.53 16.22
10-12-23 22.23 22.47 22.23 775,600 22.28 16.04
10-12-22 22.29 22.40 22.10 1,126,800 22.20 15.98
10-12-21 22.33 22.36 22.14 781,600 22.25 16.02
10-12-20 22.31 22.40 22.10 605,800 22.21 15.99
Date Open High Low Vol Cls adjCls
10-12-17 22.00 22.30 21.88 1,307,000 22.19 15.97
10-12-16 21.66 21.91 21.50 774,600 21.91 15.77
10-12-15 21.97 22.12 21.55 1,050,400 21.56 15.52
10-12-14 22.26 22.37 21.94 810,800 22.00 15.84
10-12-13 22.41 22.41 22.11 538,100 22.23 16.00
10-12-10 22.26 22.41 22.04 665,100 22.26 16.02
10-12-09 22.81 22.99 22.19 1,515,600 22.20 15.98
10-12-08 22.84 22.84 22.37 771,000 22.53 16.22
10-12-07 22.91 23.00 22.63 790,800 22.73 16.36
Date Open High Low Vol Cls adjCls
10-12-06 22.56 22.70 22.42 622,400 22.60 16.27
10-12-03 22.65 22.72 22.42 567,100 22.62 16.28
10-12-02 22.51 22.71 22.40 742,400 22.70 16.34
10-12-01 22.48 22.65 22.22 718,200 22.44 16.15
10-11-30 22.15 22.36 22.09 1,122,700 22.12 15.92
10-11-29 22.23 22.43 22.05 901,400 22.40 16.12
10-11-26 22.10 22.43 22.10 267,900 22.33 16.07
10-11-24 22.12 22.35 22.02 591,200 22.35 16.09
10-11-23 21.90 21.95 21.67 632,500 21.85 15.73
Date Open High Low Vol Cls adjCls
10-11-22 21.98 22.19 21.96 592,800 22.13 15.93
10-11-19 21.74 22.13 21.53 619,700 22.07 15.89
10-11-18 22.39 22.39 21.62 953,600 21.77 15.67
10-11-17 21.54 22.25 21.48 1,139,900 22.02 15.85
10-11-16 22.19 22.31 21.34 1,315,400 21.43 15.43
10-11-15 22.43 22.58 22.22 866,900 22.32 16.07
10-11-12 22.24 22.55 22.24 1,401,800 22.32 16.07
10-11-11 22.10 22.52 22.10 643,700 22.36 16.10
10-11-10 22.24 22.41 22.07 1,171,900 22.29 16.05
Date Open High Low Vol Cls adjCls
10-11-09 24.23 24.23 22.05 3,184,700 22.18 15.97
10-11-08 24.19 24.73 24.00 1,026,800 24.13 17.37
10-11-05 23.83 24.10 23.81 750,600 24.08 17.33
10-11-04 23.39 23.81 23.23 768,200 23.76 17.10
10-11-03 23.29 23.39 23.08 388,300 23.15 16.66
10-11-02 23.31 23.47 23.15 551,400 23.28 16.76
10-11-01 22.98 23.23 22.88 654,800 23.14 16.66
10-10-29 22.99 23.13 22.79 801,900 22.81 16.42
10-10-28 23.16 23.25 22.70 595,800 23.02 16.57
Date Open High Low Vol Cls adjCls
10-10-27 23.25 23.43 22.83 1,000,600 23.02 16.57
10-10-26 23.73 23.94 23.55 792,300 23.71 16.74
10-10-25 23.87 24.05 23.73 835,700 23.80 16.81
10-10-22 23.73 23.95 23.66 745,200 23.71 16.74
10-10-21 23.95 24.00 23.50 900,000 23.62 16.68
10-10-20 23.16 24.16 23.16 1,328,000 23.81 16.81
10-10-19 23.28 23.47 22.93 1,017,600 23.03 16.26
10-10-18 22.82 23.52 22.79 890,100 23.45 16.56
10-10-15 22.96 23.06 22.63 927,900 22.75 16.07
Date Open High Low Vol Cls adjCls
10-10-14 23.13 23.35 22.77 1,076,500 22.82 16.12
10-10-13 22.85 23.23 22.67 853,100 23.08 16.30
10-10-12 22.50 22.78 22.31 789,000 22.73 16.05
10-10-11 22.69 22.74 22.48 517,400 22.55 15.92
10-10-08 22.56 22.74 22.29 569,600 22.69 16.02
10-10-07 22.56 22.61 22.39 1,024,100 22.50 15.89
10-10-06 22.54 22.55 22.23 1,254,800 22.42 15.83
10-10-05 22.60 22.76 22.40 1,555,500 22.56 15.93
10-10-04 22.31 22.48 22.15 954,000 22.39 15.81
Date Open High Low Vol Cls adjCls
10-10-01 22.52 22.56 22.20 826,200 22.33 15.77
10-09-30 22.50 22.58 22.17 1,222,400 22.33 15.77
10-09-29 22.48 22.56 22.15 1,386,200 22.38 15.80
10-09-28 22.02 22.63 21.82 1,178,500 22.58 15.95
10-09-27 22.00 22.11 21.77 965,400 21.99 15.53
10-09-24 21.58 22.04 21.38 932,600 22.03 15.56
10-09-23 21.63 21.86 21.33 962,200 21.40 15.11
10-09-22 21.88 22.21 21.82 961,700 21.87 15.44
10-09-21 22.36 22.44 21.96 798,400 21.99 15.53
Date Open High Low Vol Cls adjCls
10-09-20 22.04 22.38 21.90 1,263,500 22.32 15.76
10-09-17 21.92 22.06 21.65 980,000 22.01 15.54
10-09-16 21.71 21.89 21.58 677,000 21.81 15.40
10-09-15 21.37 21.90 21.37 1,012,900 21.83 15.42
10-09-14 21.28 21.61 21.15 746,100 21.47 15.16
10-09-13 21.20 21.41 20.93 835,300 21.37 15.09
10-09-10 21.10 21.14 20.85 596,300 20.99 14.82
10-09-09 21.21 21.22 20.87 1,226,900 21.00 14.83
10-09-08 20.63 20.98 20.55 886,400 20.88 14.75
Date Open High Low Vol Cls adjCls
10-09-07 20.88 20.92 20.55 667,000 20.55 14.51
10-09-03 21.06 21.11 20.83 1,157,000 21.02 14.84
10-09-02 20.30 20.76 20.20 1,055,700 20.76 14.66
10-09-01 19.86 20.28 19.67 1,959,800 20.27 14.31
10-08-31 19.34 19.85 19.21 1,513,200 19.55 13.81
10-08-30 19.64 19.75 19.38 773,800 19.38 13.69
10-08-27 19.72 19.76 19.18 1,633,600 19.74 13.94
10-08-26 19.81 19.81 19.49 1,482,000 19.52 13.78
10-08-25 19.30 19.76 19.29 1,228,500 19.70 13.91
Date Open High Low Vol Cls adjCls
10-08-24 19.34 19.71 19.06 1,071,200 19.45 13.74
10-08-23 19.83 19.94 19.64 907,400 19.64 13.87
10-08-20 19.70 19.72 19.46 750,800 19.67 13.89
10-08-19 19.97 20.12 19.60 1,524,400 19.73 13.93
10-08-18 20.37 20.42 20.12 922,200 20.15 14.23
10-08-17 20.41 20.56 20.16 1,260,400 20.37 14.38
10-08-16 20.05 20.46 20.05 692,700 20.20 14.26
10-08-13 20.22 20.44 20.16 862,600 20.17 14.24
10-08-12 20.45 20.62 20.20 1,246,300 20.26 14.31
Date Open High Low Vol Cls adjCls
10-08-11 20.89 21.30 20.74 1,639,700 20.77 14.67
10-08-10 21.08 21.58 21.05 1,457,200 21.35 15.08
10-08-09 20.99 21.42 20.86 1,156,700 21.34 15.07
10-08-06 20.09 20.85 20.09 1,632,700 20.82 14.70
10-08-05 20.46 20.69 20.37 1,081,200 20.45 14.44
10-08-04 20.65 20.69 20.38 1,185,600 20.58 14.53
10-08-03 20.53 20.72 20.29 913,900 20.51 14.48
10-08-02 20.85 21.00 20.62 1,387,500 20.69 14.61
10-07-30 20.16 20.67 20.05 1,074,100 20.45 14.44
Date Open High Low Vol Cls adjCls
10-07-29 20.45 20.65 20.12 1,035,400 20.49 14.47
10-07-28 20.51 20.75 20.28 1,474,900 20.30 14.34
10-07-27 21.28 21.33 20.54 1,599,500 20.91 14.45
10-07-26 20.60 21.08 20.34 1,206,300 21.06 14.55
10-07-23 20.15 20.52 19.78 1,493,100 20.50 14.17
10-07-22 19.83 20.37 19.71 1,733,400 20.19 13.95
10-07-21 20.08 20.14 19.51 1,464,800 19.60 13.54
10-07-20 19.78 20.03 19.48 1,851,700 19.98 13.81
10-07-19 19.76 20.13 19.46 1,023,500 20.07 13.87
Date Open High Low Vol Cls adjCls
10-07-16 20.18 20.18 19.58 1,329,600 19.67 13.59
10-07-15 20.46 20.48 20.01 1,617,400 20.32 14.04
10-07-14 20.42 20.59 20.07 1,001,100 20.37 14.08
10-07-13 20.07 20.61 19.92 1,377,600 20.49 14.16
10-07-12 19.75 20.00 19.56 1,329,700 19.75 13.65
10-07-09 19.69 19.94 19.57 1,200,300 19.83 13.70
10-07-08 19.95 20.03 19.44 1,845,600 19.76 13.65
10-07-07 19.24 19.80 19.24 2,538,200 19.70 13.61
10-07-06 20.11 20.27 18.99 1,893,300 19.15 13.23
Date Open High Low Vol Cls adjCls
10-07-02 20.39 20.55 19.79 1,534,900 19.81 13.69
10-07-01 21.06 21.20 19.99 2,257,300 20.25 13.99
10-06-30 21.08 21.58 20.98 1,754,100 21.10 14.58
10-06-29 21.49 21.60 20.88 1,299,300 21.08 14.57
10-06-28 21.99 22.21 21.87 655,400 21.91 15.14
10-06-25 21.63 22.06 21.40 1,324,000 22.05 15.24
10-06-24 21.80 22.04 21.51 903,100 21.56 14.90
10-06-23 21.98 22.22 21.57 1,361,600 21.96 15.17
10-06-22 23.03 23.24 22.06 1,536,500 22.06 15.24
Date Open High Low Vol Cls adjCls
10-06-21 23.42 23.44 22.84 830,600 22.97 15.87
10-06-18 23.33 23.33 22.90 615,600 23.02 15.91
10-06-17 23.38 23.41 22.95 574,500 23.23 16.05
10-06-16 23.35 23.48 23.03 1,030,800 23.28 16.09
10-06-15 23.07 23.57 22.73 828,400 23.51 16.24
10-06-14 22.77 23.03 22.47 1,274,300 22.77 15.73
10-06-11 22.00 22.45 21.88 852,900 22.42 15.49
10-06-10 22.02 22.33 21.65 1,310,700 22.24 15.37
10-06-09 21.69 22.23 21.44 1,039,000 21.58 14.91
Date Open High Low Vol Cls adjCls
10-06-08 21.35 21.66 20.69 1,649,900 21.60 14.93
10-06-07 21.21 21.69 20.99 1,160,800 21.30 14.72
10-06-04 22.03 22.29 21.01 1,264,600 21.08 14.57
10-06-03 22.51 22.81 22.28 701,400 22.57 15.60
10-06-02 22.12 22.59 21.69 1,377,200 22.56 15.59
10-06-01 22.23 22.63 21.89 1,061,800 21.92 15.15
10-05-28 22.46 22.86 22.33 1,109,000 22.50 15.55
10-05-27 21.90 22.62 21.57 1,612,400 22.58 15.60
10-05-26 21.90 22.35 21.26 1,912,500 21.37 14.77
Date Open High Low Vol Cls adjCls
10-05-25 20.80 21.78 20.60 1,754,600 21.68 14.98
10-05-24 22.11 22.35 21.58 1,272,700 21.61 14.93
10-05-21 21.17 22.34 20.84 2,126,600 22.26 15.38
10-05-20 22.87 22.91 21.38 2,997,500 21.47 14.84
10-05-19 23.55 24.02 22.88 931,800 23.28 16.09
10-05-18 24.96 25.02 23.62 952,100 23.72 16.39
10-05-17 25.06 25.17 23.75 1,100,600 24.56 16.97
10-05-14 25.63 25.74 24.67 1,639,300 24.87 17.18
10-05-13 26.25 26.43 25.80 1,244,700 25.90 17.90
Date Open High Low Vol Cls adjCls
10-05-12 25.40 26.40 25.06 2,125,000 26.23 18.12
10-05-11 24.53 25.53 24.22 1,714,700 25.05 17.31
10-05-10 25.22 25.26 24.32 2,039,200 25.11 17.35
10-05-07 24.19 24.84 23.30 1,908,700 23.91 16.52
10-05-06 25.73 25.89 22.71 2,351,200 24.25 16.76
10-05-05 26.15 26.43 25.55 1,038,400 25.87 17.88
10-05-04 26.76 27.07 26.32 1,097,500 26.62 18.39
10-05-03 26.82 27.44 26.65 1,299,600 27.21 18.80
10-04-30 27.54 27.76 26.40 1,467,200 26.49 18.30
Date Open High Low Vol Cls adjCls
10-04-29 26.91 27.80 26.79 1,374,100 27.56 19.04
10-04-28 26.87 27.07 26.47 1,051,500 26.65 18.41
10-04-27 27.74 28.13 27.14 1,409,300 27.17 18.46
10-04-26 27.98 28.15 27.83 1,194,600 27.85 18.93
10-04-23 28.05 28.32 27.68 1,595,500 27.97 19.01
10-04-22 27.07 28.05 27.04 1,114,400 27.98 19.01
10-04-21 26.48 27.38 26.48 1,361,300 27.35 18.59
10-04-20 25.70 26.48 25.47 936,200 26.42 17.95
10-04-19 25.34 25.99 25.11 838,100 25.46 17.30
Date Open High Low Vol Cls adjCls
10-04-16 25.81 26.45 25.51 1,432,800 25.58 17.38
10-04-15 26.18 26.29 25.96 1,447,500 26.00 17.67
10-04-14 25.94 26.36 25.74 969,100 26.32 17.89
10-04-13 25.30 25.96 25.30 1,653,500 25.73 17.48
10-04-12 25.43 25.64 25.21 736,500 25.31 17.20
10-04-09 25.03 25.53 24.81 1,053,300 25.53 17.35
10-04-08 25.17 25.43 24.99 860,700 25.04 17.02
10-04-07 25.39 25.84 25.17 980,600 25.29 17.19
10-04-06 24.97 25.74 24.91 916,600 25.48 17.31
Date Open High Low Vol Cls adjCls
10-04-05 24.36 25.19 24.08 1,818,500 25.17 17.10
10-04-01 24.17 24.39 24.01 1,427,700 24.24 16.47
10-03-31 23.47 24.52 23.32 2,435,600 23.95 16.27
10-03-30 23.37 23.78 23.35 1,972,100 23.63 16.06
10-03-29 23.45 23.56 23.17 1,277,300 23.32 15.85
10-03-26 23.69 23.90 23.24 1,057,900 23.34 15.86
10-03-25 23.87 23.94 23.56 1,614,700 23.58 16.02
10-03-24 23.58 23.92 23.52 1,356,200 23.70 16.11
10-03-23 23.63 23.73 23.34 1,267,600 23.67 16.08
Date Open High Low Vol Cls adjCls
10-03-22 23.77 23.82 23.54 2,170,000 23.61 16.04
10-03-19 23.93 24.41 23.83 2,278,400 23.93 16.26
10-03-18 24.45 24.76 24.29 2,027,500 24.33 16.53
10-03-17 24.56 24.63 24.04 1,710,300 24.49 16.64
10-03-16 24.14 24.54 24.04 1,361,700 24.42 16.59
10-03-15 23.58 24.10 23.35 1,373,400 24.04 16.34
10-03-12 23.00 23.75 22.96 1,247,400 23.69 16.10
10-03-11 22.74 23.04 22.53 1,080,100 23.01 15.64
10-03-10 22.80 23.26 22.77 1,082,000 22.86 15.53
Date Open High Low Vol Cls adjCls
10-03-09 22.56 23.07 22.51 852,100 22.75 15.46
10-03-08 22.38 22.76 22.27 907,500 22.65 15.39
10-03-05 22.33 22.55 22.12 1,365,600 22.45 15.26
10-03-04 22.32 22.33 21.97 627,500 22.13 15.04
10-03-03 22.30 22.47 22.20 720,700 22.30 15.15
10-03-02 22.38 22.45 22.01 802,100 22.20 15.09
10-03-01 22.13 22.40 22.04 825,300 22.24 15.11
10-02-26 22.25 22.34 21.80 1,802,500 21.97 14.93
10-02-25 22.15 22.38 21.89 1,718,700 22.28 15.14
Date Open High Low Vol Cls adjCls
10-02-24 22.74 23.18 22.62 1,572,700 23.14 15.72
10-02-23 22.98 23.13 22.49 1,728,600 22.99 15.62
10-02-22 23.22 23.34 22.97 1,044,600 23.02 15.64
10-02-19 23.00 23.19 22.85 1,079,700 23.14 15.72
10-02-18 23.26 23.40 22.70 1,162,000 23.05 15.66
10-02-17 23.21 23.34 23.03 911,200 23.27 15.81
10-02-16 22.73 23.15 22.65 969,200 23.13 15.72
10-02-12 21.55 22.47 21.51 1,199,300 22.47 15.27
10-02-11 21.40 21.86 21.26 797,600 21.85 14.85
Date Open High Low Vol Cls adjCls
10-02-10 21.29 21.78 21.09 593,700 21.42 14.56
10-02-09 21.64 21.76 21.09 1,447,900 21.34 14.50
10-02-08 21.76 21.99 21.31 975,100 21.33 14.49
10-02-05 21.64 22.08 21.28 1,962,600 21.67 14.73
10-02-04 22.00 22.41 21.59 1,906,400 21.63 14.70
10-02-03 22.78 22.95 22.10 1,227,900 22.11 15.02
10-02-02 22.29 23.04 22.22 1,399,200 22.88 15.55
10-02-01 22.28 22.44 22.17 795,200 22.37 15.20
10-01-29 22.29 22.46 21.88 1,204,300 22.12 15.03
Date Open High Low Vol Cls adjCls
10-01-28 22.33 22.36 21.98 810,700 22.16 15.06
10-01-27 22.07 22.36 21.91 2,077,600 22.28 15.14
10-01-26 21.82 22.21 21.63 1,304,800 22.10 15.02
10-01-25 22.15 22.24 21.53 1,407,100 21.85 14.85
10-01-22 22.65 22.75 21.77 1,822,000 21.82 14.83
10-01-21 23.63 23.76 22.54 1,820,800 22.55 15.32
10-01-20 24.15 24.15 23.80 1,469,900 23.87 15.91
10-01-19 23.91 24.32 23.91 1,296,300 24.25 16.17
10-01-15 24.04 24.23 23.80 1,162,000 23.84 15.89
Date Open High Low Vol Cls adjCls
10-01-14 24.66 24.97 24.08 1,781,300 24.14 16.09
10-01-13 24.54 24.78 24.34 809,400 24.74 16.49
10-01-12 24.83 25.02 24.43 1,372,100 24.52 16.35
10-01-11 24.88 25.08 24.70 1,079,500 25.04 16.69
10-01-08 24.27 24.87 24.16 979,200 24.66 16.44
10-01-07 24.13 24.58 23.86 1,071,700 24.35 16.23
10-01-06 23.98 24.27 23.85 1,755,100 24.09 16.06
10-01-05 23.54 24.10 23.48 1,456,700 23.93 15.95
10-01-04 23.82 24.27 23.37 1,850,300 23.54 15.69
Date Open High Low Vol Cls adjCls
09-12-31 23.90 24.02 23.71 1,134,600 23.71 15.81
09-12-30 23.60 23.84 23.55 1,263,800 23.81 15.87
09-12-29 24.01 24.15 23.72 2,110,300 23.77 15.85
09-12-28 23.66 24.27 23.61 1,576,300 24.02 16.01
09-12-24 23.15 23.62 23.07 435,800 23.60 15.73
09-12-23 22.65 23.31 22.55 1,028,100 23.09 15.39
09-12-22 22.11 22.65 22.11 983,000 22.58 15.05
09-12-21 22.04 22.12 21.88 812,100 22.10 14.73
09-12-18 22.02 22.04 21.65 1,323,800 21.85 14.57
Date Open High Low Vol Cls adjCls
09-12-17 21.79 22.02 21.69 1,001,700 21.94 14.63
09-12-16 21.92 22.18 21.65 1,321,700 22.07 14.71
09-12-15 21.93 21.93 21.62 1,471,800 21.70 14.47
09-12-14 21.43 22.00 21.23 1,159,800 22.00 14.67
09-12-11 21.09 21.37 21.04 1,308,600 21.30 14.20
09-12-10 20.91 21.08 20.76 1,181,600 20.91 13.94
09-12-09 21.24 21.45 20.78 1,871,700 20.86 13.91
09-12-08 20.78 21.92 20.66 3,818,700 21.37 14.25
09-12-07 20.88 21.00 20.53 1,948,100 20.81 13.87
Date Open High Low Vol Cls adjCls
09-12-04 20.27 21.05 20.20 2,236,200 20.97 13.98
09-12-03 20.25 20.44 19.80 1,516,300 19.88 13.25
09-12-02 19.59 20.25 19.46 1,299,900 20.13 13.42
09-12-01 19.53 19.70 19.42 1,308,600 19.59 13.06
09-11-30 18.69 19.47 18.45 2,320,900 19.41 12.94
09-11-27 18.47 18.99 18.28 946,900 18.60 12.40
09-11-25 19.09 19.45 18.65 2,169,900 19.17 12.78
09-11-24 18.71 18.87 17.96 2,230,700 18.24 12.16
09-11-23 18.80 18.93 18.59 2,056,600 18.76 12.51
Date Open High Low Vol Cls adjCls
09-11-20 18.38 18.61 18.17 1,263,900 18.49 12.33
09-11-19 18.95 19.02 18.36 2,141,500 18.52 12.35
09-11-18 18.93 19.25 18.62 1,508,200 19.18 12.79
09-11-17 19.18 19.41 18.86 2,102,500 18.89 12.59
09-11-16 18.98 19.33 18.79 1,604,400 19.27 12.85
09-11-13 18.69 18.72 18.38 1,050,100 18.70 12.47
09-11-12 18.99 19.11 18.56 1,178,300 18.60 12.40
09-11-11 18.99 19.35 18.78 1,099,400 19.00 12.67
09-11-10 18.75 18.89 18.40 1,945,300 18.74 12.49
Date Open High Low Vol Cls adjCls
09-11-09 19.13 19.28 18.39 2,936,700 18.92 12.61
09-11-06 18.97 19.29 18.55 1,933,500 19.20 12.80
09-11-05 19.47 19.47 18.79 2,399,700 19.36 12.91
09-11-04 19.70 19.85 19.08 2,714,400 19.16 12.77
09-11-03 19.24 19.65 19.08 1,305,300 19.63 13.09
09-11-02 19.49 19.76 18.87 1,891,300 19.41 12.94
09-10-30 19.69 19.76 19.04 2,569,200 19.31 12.87
09-10-29 19.19 20.12 19.14 2,132,800 19.93 13.29
09-10-28 19.85 20.23 18.93 2,562,200 18.98 12.65
Date Open High Low Vol Cls adjCls
09-10-27 20.45 20.58 19.75 2,036,300 19.86 13.24
09-10-26 20.65 21.27 20.28 1,890,800 20.32 13.55
09-10-23 21.13 21.13 20.49 1,527,200 20.59 13.73
09-10-22 20.90 21.12 20.46 2,165,600 20.99 13.99
09-10-21 21.34 21.68 20.89 1,982,000 20.92 13.95
09-10-20 21.62 21.73 21.29 1,272,800 21.35 14.23
09-10-19 20.93 21.75 20.81 1,140,600 21.63 14.42
09-10-16 21.12 21.23 20.79 1,141,200 20.82 13.88
09-10-15 21.43 21.57 21.16 1,271,700 21.36 14.24
Date Open High Low Vol Cls adjCls
09-10-14 20.97 21.82 20.82 1,688,000 21.71 14.47
09-10-13 20.68 20.82 20.42 1,103,000 20.65 13.77
09-10-12 20.95 21.03 20.56 518,900 20.77 13.85
09-10-09 20.85 20.89 20.24 1,019,300 20.82 13.88
09-10-08 20.89 21.11 20.56 1,889,500 20.94 13.96
09-10-07 20.29 20.74 20.06 1,525,200 20.70 13.80
09-10-06 20.63 20.95 20.14 1,724,500 20.48 13.65
09-10-05 19.83 20.68 19.74 2,207,100 20.54 13.69
09-10-02 19.61 20.12 19.31 2,725,200 19.60 13.07
Date Open High Low Vol Cls adjCls
09-10-01 20.28 21.00 19.91 4,153,100 19.99 13.33
09-09-30 21.23 21.36 20.19 2,537,000 20.37 13.58
09-09-29 20.81 21.21 20.54 2,588,600 21.13 14.09
09-09-28 20.04 20.73 19.86 1,552,500 20.71 13.81
09-09-25 19.62 20.05 19.36 1,794,900 19.90 13.27
09-09-24 20.35 20.60 19.62 2,115,100 19.80 13.20
09-09-23 20.91 21.05 20.32 1,936,100 20.34 13.56
09-09-22 20.09 20.99 20.07 2,137,900 20.77 13.85
09-09-21 19.98 20.21 19.45 1,310,000 19.96 13.31
Date Open High Low Vol Cls adjCls
09-09-18 20.45 20.59 19.59 2,332,400 20.27 13.51
09-09-17 20.65 21.07 20.00 1,587,100 20.37 13.58
09-09-16 20.15 20.83 19.93 2,167,300 20.67 13.78
09-09-15 19.58 20.27 19.57 1,508,500 19.99 13.33
09-09-14 18.78 19.74 18.60 1,513,000 19.65 13.10
09-09-11 19.05 19.25 18.66 2,356,500 18.97 12.65
09-09-10 18.82 19.14 18.55 1,777,800 19.05 12.70
09-09-09 18.37 18.98 18.23 2,252,600 18.89 12.59
09-09-08 17.86 18.38 17.80 1,404,100 18.37 12.25
Date Open High Low Vol Cls adjCls
09-09-04 17.42 17.89 17.09 1,213,100 17.86 11.91
09-09-03 17.18 17.36 16.84 1,246,500 17.35 11.57
09-09-02 17.19 17.20 16.75 1,519,700 16.98 11.32
09-09-01 18.12 18.25 17.04 2,574,700 17.06 11.37
09-08-31 18.60 18.68 18.13 3,879,600 18.22 12.15
09-08-28 18.78 18.98 18.52 2,184,500 18.84 12.56
09-08-27 18.72 18.75 18.16 1,729,800 18.69 12.46
09-08-26 18.29 18.64 18.05 1,697,700 18.64 12.43
09-08-25 17.99 18.50 17.84 1,955,800 18.38 12.25
Date Open High Low Vol Cls adjCls
09-08-24 18.10 18.11 17.69 1,539,100 17.88 11.92
09-08-21 17.78 18.25 17.44 2,182,700 17.94 11.96
09-08-20 17.07 17.64 16.93 2,017,200 17.61 11.74
09-08-19 16.82 17.27 16.75 1,526,000 17.07 11.38
09-08-18 16.86 17.31 16.77 2,140,100 17.08 11.39
09-08-17 17.25 17.25 16.69 2,756,000 16.79 11.19
09-08-14 17.31 17.75 16.98 2,107,500 17.73 11.82
09-08-13 17.24 17.50 16.95 2,321,300 17.47 11.65
09-08-12 16.83 17.25 16.74 3,679,500 17.15 11.43
Date Open High Low Vol Cls adjCls
09-08-11 16.92 17.08 16.58 9,038,300 16.92 11.28
09-08-10 18.43 18.78 18.16 1,190,800 18.47 12.31
09-08-07 17.67 18.81 17.51 2,210,400 18.54 12.36
09-08-06 17.38 18.67 17.26 2,233,300 17.67 11.78
09-08-05 17.28 18.06 16.81 2,525,400 18.02 12.01
09-08-04 16.18 17.34 16.10 3,049,300 17.21 11.47
09-08-03 15.97 16.40 15.83 1,609,300 16.39 10.93
09-07-31 15.62 15.87 15.50 1,842,400 15.79 10.53
09-07-30 15.40 15.83 15.27 1,849,700 15.67 10.45
Date Open High Low Vol Cls adjCls
09-07-29 15.03 15.42 14.90 1,389,400 15.26 10.17
09-07-28 14.85 15.48 14.85 1,747,300 15.25 10.17
09-07-27 14.60 15.16 14.53 1,565,300 15.12 10.08
09-07-24 14.34 14.65 14.13 1,159,100 14.63 9.75
09-07-23 13.79 14.52 13.68 1,833,600 14.41 9.61
09-07-22 13.67 14.00 13.43 1,455,500 13.86 9.24
09-07-21 13.64 14.02 13.44 1,799,800 13.73 9.15
09-07-20 12.91 13.64 12.84 2,078,700 13.63 9.09
09-07-17 13.06 13.19 12.79 1,286,700 12.85 8.57
Date Open High Low Vol Cls adjCls
09-07-16 13.09 13.20 12.79 1,728,000 13.10 8.73
09-07-15 13.04 13.25 12.87 2,284,200 13.17 8.78
09-07-14 12.49 12.98 12.45 2,678,500 12.94 8.63
09-07-13 12.14 12.72 11.88 2,894,400 12.67 8.45
09-07-10 12.19 12.34 11.78 1,284,600 12.09 8.06
09-07-09 12.41 12.66 12.22 2,354,900 12.27 8.18
09-07-08 12.21 12.42 12.05 3,361,400 12.35 8.23
09-07-07 12.36 12.40 12.14 3,065,300 12.19 8.13
09-07-06 11.70 12.44 11.59 2,896,000 12.36 8.24
Date Open High Low Vol Cls adjCls
09-07-02 12.24 12.24 11.69 2,388,300 11.69 7.79
09-07-01 11.94 12.40 11.93 3,106,400 12.33 8.22
09-06-30 11.79 11.95 11.58 2,359,200 11.89 7.93
09-06-29 11.58 11.83 11.42 2,624,000 11.77 7.85
09-06-26 11.42 11.58 11.22 2,777,500 11.53 7.69
09-06-25 11.28 11.45 11.22 2,084,200 11.45 7.63
09-06-24 11.10 11.36 11.06 2,812,800 11.32 7.55
09-06-23 11.05 11.20 10.83 4,125,100 11.04 7.36
09-06-22 11.17 11.24 11.01 4,605,600 11.03 7.35
Date Open High Low Vol Cls adjCls
09-06-19 11.24 11.49 11.00 16,851,800 11.45 7.63
09-06-18 12.12 12.25 11.62 6,589,200 11.68 7.79
09-06-17 13.43 13.68 13.07 1,338,500 13.30 8.87
09-06-16 13.81 14.16 13.29 1,345,000 13.44 8.96
09-06-15 14.49 14.49 13.67 1,727,300 13.74 9.16
09-06-12 14.36 14.71 14.16 1,035,500 14.66 9.77
09-06-11 14.61 14.75 14.29 1,084,100 14.36 9.57
09-06-10 14.96 14.96 14.17 1,958,300 14.54 9.69
09-06-09 15.04 15.09 14.74 887,500 14.85 9.90
Date Open High Low Vol Cls adjCls
09-06-08 15.06 15.24 14.76 939,700 15.05 10.03
09-06-05 15.23 15.48 15.03 1,537,100 15.35 10.23
09-06-04 14.53 15.25 14.31 1,800,200 15.20 10.13
09-06-03 14.70 14.73 14.16 1,292,100 14.45 9.63
09-06-02 14.83 15.13 14.51 1,470,800 14.85 9.90
09-06-01 14.05 15.39 14.05 2,403,700 14.89 9.93
09-05-29 14.04 14.04 13.57 2,147,800 13.97 9.31
09-05-28 13.64 14.03 13.16 1,790,600 13.95 9.30
09-05-27 14.20 14.34 13.33 2,607,600 13.45 8.97
Date Open High Low Vol Cls adjCls
09-05-26 13.19 14.34 12.92 2,447,600 14.20 9.47
09-05-22 13.72 13.94 13.19 1,523,300 13.20 8.80
09-05-21 13.65 13.89 13.15 1,734,400 13.67 9.11
09-05-20 14.30 14.62 13.68 2,481,200 13.80 9.20
09-05-19 13.39 14.39 13.22 2,383,400 13.97 9.31
09-05-18 12.76 13.82 12.70 3,086,500 13.67 9.11
09-05-15 13.18 13.28 12.48 2,981,100 12.68 8.45
09-05-14 12.28 13.40 12.19 3,598,000 13.23 8.82
09-05-13 13.15 13.15 12.23 3,099,700 12.32 8.21
Date Open High Low Vol Cls adjCls
09-05-12 13.36 13.74 12.73 2,559,800 13.34 8.89
09-05-11 13.44 13.78 12.55 2,753,500 13.43 8.95
09-05-08 12.81 14.25 12.78 3,673,200 14.17 9.45
09-05-07 13.35 13.52 12.33 3,663,000 12.70 8.47
09-05-06 13.31 13.92 13.05 4,094,700 13.33 8.89
09-05-05 13.79 13.79 13.01 3,520,300 13.13 8.75
09-05-04 12.28 13.90 12.28 3,901,300 13.88 9.25
09-05-01 12.21 12.52 11.82 2,690,500 12.21 8.14
09-04-30 12.05 12.80 12.00 2,877,300 12.24 8.16
Date Open High Low Vol Cls adjCls
09-04-29 11.52 12.05 11.48 3,034,800 11.97 7.98
09-04-28 10.68 11.79 10.68 3,052,300 11.42 7.61
09-04-27 11.20 11.28 10.44 4,109,900 10.85 7.23
09-04-24 10.45 11.83 10.39 5,983,700 11.35 7.57
09-04-23 10.39 10.66 10.02 4,452,900 10.50 7.00
09-04-22 9.74 10.48 9.61 4,350,600 10.00 6.67
09-04-21 9.24 10.06 9.04 6,327,400 9.84 6.56
09-04-20 9.97 10.23 9.22 4,368,100 9.37 6.25
09-04-17 10.71 10.99 10.29 3,771,100 10.43 6.95
Date Open High Low Vol Cls adjCls
09-04-16 10.19 11.05 9.60 4,005,500 10.70 7.13
09-04-15 9.36 10.15 9.23 4,518,600 10.13 6.75
09-04-14 9.24 9.82 9.18 5,723,500 9.36 6.24
09-04-13 10.11 10.40 9.27 7,944,800 9.31 6.21
09-04-09 11.01 12.38 10.50 8,795,000 10.95 7.30
09-04-08 13.22 13.66 13.14 2,466,900 13.64 9.09
09-04-07 13.18 13.62 13.10 2,962,900 13.11 8.74
09-04-06 13.57 13.75 12.98 2,172,400 13.58 9.05
09-04-03 12.55 13.89 12.29 3,427,700 13.77 9.18
Date Open High Low Vol Cls adjCls
09-04-02 12.49 12.74 12.04 3,074,000 12.63 8.42
09-04-01 11.65 12.45 11.65 2,268,500 12.08 8.05
09-03-31 11.24 12.09 11.24 3,198,500 12.00 8.00
09-03-30 11.43 11.59 11.02 2,331,700 11.07 7.38
09-03-27 12.08 12.22 11.57 1,972,100 11.92 7.95
09-03-26 12.21 12.47 11.72 3,009,800 12.45 8.30
09-03-25 11.63 12.23 10.94 2,638,200 12.00 8.00
09-03-24 11.97 12.40 11.39 3,292,800 11.53 7.69
09-03-23 10.83 12.62 10.80 4,212,300 12.27 8.18
Date Open High Low Vol Cls adjCls
09-03-20 11.48 11.48 10.36 2,389,100 10.41 6.94
09-03-19 12.31 12.67 11.38 2,595,300 11.40 7.60
09-03-18 11.19 12.31 10.95 3,448,100 12.25 8.17
09-03-17 10.41 11.55 10.29 2,473,000 11.54 7.69
09-03-16 11.31 11.36 10.41 2,512,900 10.46 6.97
09-03-13 11.68 11.80 11.03 2,477,200 11.31 7.54
09-03-12 11.01 11.94 10.73 3,341,300 11.81 7.87
09-03-11 10.59 11.38 10.15 3,768,100 11.00 7.33
09-03-10 9.79 10.51 9.60 4,393,000 10.50 7.00
Date Open High Low Vol Cls adjCls
09-03-09 8.75 9.49 8.74 2,155,500 9.38 6.25
09-03-06 9.73 9.99 8.53 3,717,500 9.09 6.06
09-03-05 9.86 10.26 9.50 3,422,900 9.60 6.40
09-03-04 10.33 10.73 10.07 3,525,100 10.23 6.82
09-03-03 10.26 11.90 9.88 3,771,900 10.10 6.73
09-03-02 11.30 11.35 10.31 3,142,000 10.46 6.97
09-02-27 11.26 11.95 11.25 2,924,800 11.40 7.60
09-02-26 12.28 12.61 11.52 2,790,600 11.65 7.77
09-02-25 12.47 12.70 11.69 3,403,600 12.08 8.05
Date Open High Low Vol Cls adjCls
09-02-24 11.10 12.71 11.00 3,856,100 12.62 8.41
09-02-23 12.41 12.44 10.88 2,544,900 10.98 7.32
09-02-20 11.00 12.20 10.83 3,205,100 12.04 8.03
09-02-19 12.18 12.26 11.15 2,229,100 11.35 7.57
09-02-18 11.97 12.10 11.47 2,008,200 11.88 7.92
09-02-17 12.50 12.65 11.77 2,736,200 11.88 7.92
09-02-13 13.49 13.50 12.67 2,745,900 12.80 8.53
09-02-12 13.35 13.67 12.61 3,584,100 13.52 9.01
09-02-11 13.77 13.94 13.28 1,988,500 13.75 9.17
Date Open High Low Vol Cls adjCls
09-02-10 14.60 14.74 13.48 2,875,600 13.56 9.04
09-02-09 14.94 14.94 14.32 1,059,600 14.76 9.84
09-02-06 13.79 14.97 13.54 2,422,000 14.78 9.85
09-02-05 13.41 14.28 13.15 2,330,000 13.78 9.19
09-02-04 13.80 14.18 13.47 1,622,800 13.51 9.01
09-02-03 14.10 14.14 13.53 1,965,400 13.85 9.23
09-02-02 13.44 14.02 13.35 2,052,900 14.01 9.34
09-01-30 14.05 14.44 13.17 2,891,500 13.42 8.95
09-01-29 14.88 14.88 13.75 2,259,200 13.83 9.22
Date Open High Low Vol Cls adjCls
09-01-28 14.31 15.19 14.21 2,803,200 15.11 10.07
09-01-27 13.89 14.29 13.78 1,361,900 14.23 9.49
09-01-26 13.99 14.28 13.26 1,861,100 13.72 9.15
09-01-23 13.55 14.15 12.94 2,959,900 13.97 9.31
09-01-22 14.10 14.32 13.50 4,718,700 13.80 9.20
09-01-21 13.24 14.62 12.36 3,639,700 14.38 9.59
09-01-20 14.06 14.06 12.69 3,086,300 12.69 8.46
09-01-16 14.04 14.53 13.49 2,811,500 14.24 9.49
09-01-15 14.07 15.19 13.51 3,307,300 14.60 9.22
Date Open High Low Vol Cls adjCls
09-01-14 14.09 14.16 13.62 2,434,300 13.76 8.69
09-01-13 13.79 14.42 13.35 1,583,200 14.25 9.00
09-01-12 14.92 14.99 13.56 2,076,000 13.82 8.73
09-01-09 15.32 15.38 14.52 2,330,900 14.70 9.28
09-01-08 14.25 15.20 14.03 1,821,600 14.99 9.47
09-01-07 14.89 14.89 14.07 2,058,600 14.22 8.98
09-01-06 13.91 15.25 13.70 2,377,100 15.06 9.51
09-01-05 14.00 14.01 13.00 2,107,600 13.67 8.63
09-01-02 14.91 15.08 14.22 1,589,700 14.36 9.07
Date Open High Low Vol Cls adjCls
08-12-31 13.77 14.99 13.53 2,368,800 14.87 9.39
08-12-30 13.25 13.91 13.25 1,440,200 13.81 8.72
08-12-29 13.89 13.89 12.94 1,558,800 13.19 8.33
08-12-26 13.78 14.00 13.38 628,200 13.92 8.79
08-12-24 13.43 13.79 13.08 500,500 13.77 8.70
08-12-23 13.37 13.83 13.14 1,668,300 13.43 8.48
08-12-22 13.81 13.99 12.81 2,476,000 13.40 8.46
08-12-19 12.95 14.15 12.30 3,349,300 14.08 8.89
08-12-18 14.62 14.90 12.80 3,533,200 13.05 8.24
Date Open High Low Vol Cls adjCls
08-12-17 14.01 15.19 13.50 3,078,900 14.54 9.18
08-12-16 12.23 14.74 12.23 4,516,000 14.46 9.13
08-12-15 12.46 12.75 11.87 2,912,700 12.18 7.69
08-12-12 11.10 12.84 10.64 4,073,400 12.82 8.10
08-12-11 13.10 13.20 11.21 4,066,600 11.43 7.22
08-12-10 12.86 13.43 12.40 2,422,600 13.24 8.36
08-12-09 12.76 13.23 12.03 3,659,800 12.48 7.88
08-12-08 11.83 12.98 11.76 3,337,300 12.82 8.10
08-12-05 10.29 11.66 10.26 3,494,300 11.61 7.33
Date Open High Low Vol Cls adjCls
08-12-04 11.09 11.52 10.37 3,389,100 10.56 6.67
08-12-03 10.62 11.25 10.02 4,224,900 11.23 7.09
08-12-02 9.60 10.97 9.53 3,798,300 10.80 6.82
08-12-01 11.13 11.45 9.22 4,174,000 9.39 5.93
08-11-28 11.50 11.74 10.98 1,614,600 11.46 7.24
08-11-26 10.91 11.90 10.24 3,373,600 11.84 7.48
08-11-25 11.02 11.50 9.88 4,184,500 10.92 6.90
08-11-24 8.63 10.96 8.34 5,375,200 10.87 6.87
08-11-21 7.34 8.90 7.24 5,327,700 8.39 5.30
Date Open High Low Vol Cls adjCls
08-11-20 7.59 8.06 6.88 4,357,400 7.20 4.55
08-11-19 9.44 9.66 7.55 4,775,300 7.69 4.86
08-11-18 10.42 10.82 8.92 3,463,000 9.45 5.97
08-11-17 10.04 11.00 10.04 3,838,600 10.42 6.58
08-11-14 11.95 11.95 9.45 3,902,200 9.73 6.15
08-11-13 9.91 12.40 9.17 4,340,700 12.38 7.82
08-11-12 9.72 10.54 9.51 3,796,700 9.84 6.21
08-11-11 8.20 10.36 8.20 3,540,900 9.78 6.18
08-11-10 9.67 9.83 8.03 1,698,600 8.15 5.15
Date Open High Low Vol Cls adjCls
08-11-07 8.75 9.58 8.51 1,534,800 9.44 5.96
08-11-06 9.19 9.39 8.66 1,667,600 8.68 5.48
08-11-05 9.93 9.98 9.08 2,226,100 9.21 5.82
08-11-04 10.01 10.37 9.57 1,514,600 9.97 6.30
08-11-03 10.00 10.38 9.88 903,300 9.93 6.27
08-10-31 10.45 10.47 9.90 2,339,200 10.15 6.41
08-10-30 10.17 10.60 10.05 1,356,900 10.54 6.66
08-10-29 9.90 10.65 9.70 2,028,500 10.05 6.35
08-10-28 8.67 9.94 8.34 2,607,900 9.92 6.27
Date Open High Low Vol Cls adjCls
08-10-27 8.96 9.55 8.50 1,739,700 8.55 5.40
08-10-24 8.51 9.69 8.21 1,607,600 9.31 5.88
08-10-23 10.08 11.07 9.27 2,416,200 9.93 6.27
08-10-22 10.95 10.99 9.65 2,088,300 9.94 6.28
08-10-21 11.39 11.57 10.99 1,057,700 11.04 6.97
08-10-20 11.67 11.91 11.12 1,229,500 11.49 7.26
08-10-17 11.89 12.23 11.44 1,973,800 11.56 7.30
08-10-16 11.90 12.24 10.85 3,281,400 12.00 7.58
08-10-15 12.66 12.66 11.30 2,106,500 11.76 7.43
Date Open High Low Vol Cls adjCls
08-10-14 12.99 13.63 12.05 2,848,300 12.78 8.07
08-10-13 11.98 12.76 11.03 1,968,200 12.64 7.98
08-10-10 10.51 11.31 9.63 3,436,500 11.29 7.13
08-10-09 13.15 13.73 11.31 1,866,300 11.31 6.66
08-10-08 12.92 13.74 11.89 2,448,100 13.11 7.72
08-10-07 15.59 17.00 13.60 2,252,100 13.77 8.10
08-10-06 16.71 16.71 15.11 2,034,700 15.22 8.96
08-10-03 18.35 18.35 16.76 988,000 17.01 10.01
08-10-02 19.47 19.47 17.75 975,900 17.76 10.45
Date Open High Low Vol Cls adjCls
08-10-01 19.80 20.26 19.26 721,300 19.54 11.50
08-09-30 18.89 20.95 18.79 1,184,300 20.52 12.08
08-09-29 20.01 20.39 18.82 1,694,200 18.87 11.11
08-09-26 20.10 20.70 19.53 783,600 20.61 12.13
08-09-25 20.09 20.52 19.69 758,900 20.34 11.97
08-09-24 20.80 20.81 19.85 866,300 20.01 11.78
08-09-23 20.56 21.52 20.51 895,000 20.81 12.25
08-09-22 22.01 22.39 20.49 960,900 20.57 12.11
08-09-19 22.59 22.60 19.43 1,770,300 22.49 13.24
Date Open High Low Vol Cls adjCls
08-09-18 20.45 21.16 18.65 2,450,100 20.90 12.30
08-09-17 20.84 21.41 20.11 1,506,400 20.24 11.91
08-09-16 21.00 21.31 19.25 2,109,200 21.25 12.51
08-09-15 21.05 22.26 21.01 1,626,600 21.01 12.37
08-09-12 21.59 22.21 21.57 1,115,800 22.18 13.05
08-09-11 21.84 22.20 21.44 1,077,200 22.06 12.98
08-09-10 21.97 22.28 21.48 1,263,600 22.18 13.05
08-09-09 22.13 22.93 21.62 1,614,000 21.86 12.87
08-09-08 22.46 22.46 21.68 1,533,800 22.41 13.19
Date Open High Low Vol Cls adjCls
08-09-05 21.79 21.92 21.31 962,400 21.67 12.75
08-09-04 22.83 22.99 21.81 1,361,700 21.85 12.86
08-09-03 22.55 22.90 22.33 1,014,600 22.89 13.47
08-09-02 23.00 23.60 22.35 842,100 22.64 13.33
08-08-29 22.84 23.01 22.55 831,200 22.68 13.35
08-08-28 22.51 23.02 22.11 1,152,000 22.94 13.50
08-08-27 22.28 22.89 22.01 1,121,800 22.35 13.15
08-08-26 21.83 22.41 21.83 1,158,500 22.41 13.19
08-08-25 22.56 22.60 21.75 2,112,200 21.86 12.87
Date Open High Low Vol Cls adjCls
08-08-22 22.37 23.00 22.22 1,261,000 22.83 13.44
08-08-21 22.09 22.41 21.75 1,254,900 22.23 13.08
08-08-20 22.38 22.45 21.85 1,470,500 22.23 13.08
08-08-19 22.72 22.72 22.08 1,519,900 22.26 13.10
08-08-18 22.93 23.23 22.52 2,132,200 22.87 13.46
08-08-15 23.24 23.24 22.54 1,379,200 23.08 13.58
08-08-14 21.83 22.92 21.64 1,211,800 22.81 13.43
08-08-13 21.67 22.09 21.35 2,313,200 21.86 12.87
08-08-12 21.96 22.85 21.32 2,681,000 21.76 12.81
Date Open High Low Vol Cls adjCls
08-08-11 22.62 23.60 22.36 1,674,600 22.83 13.44
08-08-08 21.92 22.81 21.70 1,675,600 22.53 13.26
08-08-07 22.06 22.53 21.68 1,358,300 21.83 12.85
08-08-06 22.47 22.47 21.67 1,012,400 22.20 13.07
08-08-05 21.27 22.51 21.27 1,410,200 22.45 13.21
08-08-04 21.51 21.51 20.70 1,100,000 20.95 12.33
08-08-01 21.45 21.69 20.70 959,800 21.56 12.69
08-07-31 21.76 22.06 21.17 1,630,800 21.30 12.54
08-07-30 22.37 22.37 21.00 1,406,000 21.89 12.88
Date Open High Low Vol Cls adjCls
08-07-29 21.99 23.07 21.99 2,042,300 22.88 13.01
08-07-28 22.60 22.99 21.81 1,148,400 21.89 12.45
08-07-25 22.51 23.18 22.16 1,077,600 22.42 12.75
08-07-24 24.12 24.31 22.03 1,444,000 22.20 12.63
08-07-23 23.22 24.56 23.00 1,742,300 24.02 13.66
08-07-22 22.23 23.20 22.01 1,043,900 23.11 13.14
08-07-21 22.00 22.70 21.90 1,119,900 22.54 12.82
08-07-18 22.45 22.45 21.56 990,700 22.00 12.51
08-07-17 22.44 22.70 21.64 1,955,500 22.33 12.70
Date Open High Low Vol Cls adjCls
08-07-16 20.23 22.13 19.94 2,121,300 21.90 12.46
08-07-15 20.78 20.95 19.76 3,251,200 20.07 11.41
08-07-14 23.27 23.27 21.13 1,812,900 21.13 12.02
08-07-11 22.04 23.27 22.04 1,789,900 22.73 12.93
08-07-10 22.74 22.86 22.01 1,903,500 22.64 12.88
08-07-09 24.81 25.10 22.64 1,628,900 22.70 12.91
08-07-08 23.21 25.44 23.13 1,786,200 24.80 14.11
08-07-07 23.87 24.22 23.25 1,675,200 23.30 13.25
08-07-03 23.76 24.00 23.55 1,067,500 23.69 13.47
Date Open High Low Vol Cls adjCls
08-07-02 24.26 24.31 23.72 1,305,600 23.72 13.49
08-07-01 24.31 24.46 23.78 1,471,700 24.35 13.85
08-06-30 24.71 25.25 24.26 1,422,000 24.46 13.91
08-06-27 25.39 25.54 24.55 1,711,200 24.71 14.05
08-06-26 26.69 26.79 25.25 1,921,800 25.27 14.37
08-06-25 26.43 27.33 26.43 1,235,500 26.90 15.30
08-06-24 26.58 27.26 26.36 1,464,500 26.46 15.05
08-06-23 27.42 27.57 26.48 686,600 26.51 15.08
08-06-20 27.49 27.97 27.10 1,479,900 27.23 15.49
Date Open High Low Vol Cls adjCls
08-06-19 27.05 27.54 26.78 1,350,900 27.53 15.66
08-06-18 27.10 27.36 26.75 822,500 26.97 15.34
08-06-17 28.52 28.58 27.34 859,500 27.37 15.57
08-06-16 28.18 28.46 28.03 716,600 28.46 16.19
08-06-13 28.14 28.22 27.56 858,800 28.22 16.05
08-06-12 28.35 28.55 27.63 1,316,900 28.00 15.93
08-06-11 28.87 28.98 28.33 1,026,100 28.34 16.12
08-06-10 28.53 28.97 28.26 1,537,200 28.80 16.38
08-06-09 29.65 29.85 28.74 1,276,400 28.76 16.36
Date Open High Low Vol Cls adjCls
08-06-06 30.75 30.75 29.61 897,800 29.71 16.90
08-06-05 30.63 30.85 30.48 786,400 30.81 17.52
08-06-04 30.74 30.81 30.42 873,300 30.64 17.43
08-06-03 30.92 31.00 30.24 863,100 30.71 17.47
08-06-02 30.91 30.91 30.50 771,100 30.73 17.48
08-05-30 31.18 31.28 30.96 1,053,400 31.00 17.63
08-05-29 31.48 31.78 30.99 1,354,400 31.20 17.75
08-05-28 32.75 32.80 31.41 1,535,200 31.42 17.87
08-05-27 31.74 32.55 31.74 776,300 32.55 18.51
Date Open High Low Vol Cls adjCls
08-05-23 31.90 32.25 31.40 1,063,500 31.84 18.11
08-05-22 31.37 31.96 31.30 1,131,200 31.88 18.13
08-05-21 32.14 32.30 31.19 1,154,300 31.28 17.79
08-05-20 31.88 32.29 31.88 843,200 32.04 18.22
08-05-19 31.85 32.19 31.68 730,000 32.11 18.26
08-05-16 32.07 32.18 31.65 569,400 31.77 18.07
08-05-15 31.97 32.13 31.53 598,500 32.09 18.25
08-05-14 31.50 31.95 31.35 813,600 31.84 18.11
08-05-13 31.11 31.45 30.67 1,002,500 31.40 17.86
Date Open High Low Vol Cls adjCls
08-05-12 30.65 31.21 30.11 1,400,500 31.20 17.75
08-05-09 30.78 31.09 30.48 1,134,900 30.56 17.38
08-05-08 31.27 31.50 30.85 1,174,900 31.00 17.63
08-05-07 32.02 32.27 31.06 1,338,800 31.12 17.70
08-05-06 31.87 32.31 31.64 1,263,400 32.09 18.25
08-05-05 32.37 32.42 31.50 879,900 31.96 18.18
08-05-02 32.72 33.02 32.15 836,000 32.30 18.37
08-05-01 32.19 32.57 32.06 1,238,300 32.57 18.52
08-04-30 32.56 33.05 32.13 1,030,100 32.13 18.27
Date Open High Low Vol Cls adjCls
08-04-29 33.03 33.08 32.51 1,086,300 32.55 18.51
08-04-28 32.65 33.18 32.47 1,122,700 33.12 18.84
08-04-25 32.98 33.06 32.40 867,700 32.67 18.58
08-04-24 32.99 33.43 32.41 1,550,000 32.95 18.74
08-04-23 33.63 33.84 32.85 1,111,900 32.97 18.75
08-04-22 33.08 33.89 33.08 993,100 33.48 19.04
08-04-21 33.64 33.82 33.15 799,800 33.42 19.01
08-04-18 34.29 34.43 33.65 655,900 33.83 19.24
08-04-17 33.69 34.14 33.56 1,384,200 34.03 19.35
Date Open High Low Vol Cls adjCls
08-04-16 33.40 34.00 33.19 1,561,300 33.92 19.29
08-04-15 32.63 33.20 32.48 1,288,900 33.20 18.88
08-04-14 32.10 32.65 31.99 1,430,300 32.51 18.49
08-04-11 33.01 33.01 31.90 1,754,000 31.99 18.19
08-04-10 32.93 34.04 32.75 1,453,400 33.74 18.75
08-04-09 33.26 33.44 32.63 1,286,500 32.86 18.26
08-04-08 33.97 33.97 33.01 1,132,500 33.10 18.40
08-04-07 33.80 34.14 33.60 896,500 33.93 18.86
08-04-04 33.95 34.20 33.50 1,227,100 33.67 18.71
Date Open High Low Vol Cls adjCls
08-04-03 32.92 33.93 32.75 1,618,500 33.93 18.86
08-04-02 33.35 33.45 32.44 2,137,900 33.09 18.39
08-04-01 32.62 33.30 32.15 3,312,900 33.27 18.49
08-03-31 34.71 35.08 34.00 1,582,300 34.02 18.91
08-03-28 35.50 35.75 34.42 1,440,100 34.58 19.22
08-03-27 35.91 36.31 35.29 1,049,500 35.31 19.62
08-03-26 36.64 36.78 35.75 880,300 35.83 19.91
08-03-25 36.90 36.97 36.06 864,200 36.86 20.49
08-03-24 36.45 37.17 36.40 844,700 36.98 20.55
Date Open High Low Vol Cls adjCls
08-03-20 35.58 36.30 35.03 1,046,200 36.30 20.17
08-03-19 36.07 36.24 35.32 1,355,300 35.32 19.63
08-03-18 35.77 36.02 34.53 1,608,500 35.83 19.91
08-03-17 34.20 35.80 34.20 1,431,900 35.25 19.59
08-03-14 35.08 35.34 33.80 1,974,000 35.02 19.46
08-03-13 34.10 34.99 33.60 1,430,900 34.86 19.37
08-03-12 35.49 35.89 34.31 1,259,300 34.45 19.15
08-03-11 35.79 35.90 34.66 1,791,300 35.45 19.70
08-03-10 34.99 35.12 34.42 659,500 34.66 19.26
Date Open High Low Vol Cls adjCls
08-03-07 34.18 35.30 34.18 888,700 35.01 19.46
08-03-06 35.70 35.81 34.45 943,900 34.50 19.17
08-03-05 36.06 36.60 35.51 770,500 35.89 19.95
08-03-04 36.30 36.38 35.68 986,000 36.06 20.04
08-03-03 36.25 36.50 35.55 922,400 36.50 20.29
08-02-29 36.00 36.46 35.74 1,604,400 36.33 20.19
08-02-28 35.98 36.60 35.69 1,279,000 36.33 20.19
08-02-27 35.80 36.84 35.75 1,116,200 36.09 20.06
08-02-26 35.68 36.08 35.40 1,269,400 36.02 20.02
Date Open High Low Vol Cls adjCls
08-02-25 34.99 35.93 34.36 1,679,300 35.86 19.93
08-02-22 34.10 34.95 33.64 774,100 34.95 19.42
08-02-21 34.95 35.00 34.02 724,600 34.06 18.93
08-02-20 34.21 34.90 34.01 630,000 34.82 19.35
08-02-19 34.75 34.91 34.34 683,400 34.53 19.19
08-02-15 33.90 34.46 33.42 867,800 34.46 19.15
08-02-14 35.00 35.00 34.08 858,100 34.11 18.96
08-02-13 35.00 35.30 34.41 1,133,900 34.96 19.43
08-02-12 33.41 34.63 33.38 1,031,100 34.51 19.18
Date Open High Low Vol Cls adjCls
08-02-11 33.80 33.88 33.15 617,600 33.31 18.51
08-02-08 34.09 34.26 33.58 1,331,300 33.74 18.75
08-02-07 33.04 34.23 33.00 788,700 34.23 19.02
08-02-06 34.03 34.03 33.18 852,100 33.18 18.44
08-02-05 34.17 34.97 33.70 891,400 33.70 18.73
08-02-04 34.90 35.13 34.14 677,200 34.74 19.31
08-02-01 34.08 34.95 33.86 1,473,200 34.91 19.40
08-01-31 32.38 34.21 32.25 903,900 33.95 18.87
08-01-30 33.54 34.00 32.60 766,300 32.78 18.22
Date Open High Low Vol Cls adjCls
08-01-29 33.49 33.95 32.90 915,500 33.67 18.71
08-01-28 32.14 33.24 31.90 1,205,500 33.24 18.47
08-01-25 33.37 33.50 31.85 1,209,700 32.20 17.90
08-01-24 34.83 34.83 32.85 2,029,700 33.07 18.38
08-01-23 31.32 35.36 31.27 1,944,900 35.18 19.55
08-01-22 29.69 32.30 29.69 1,191,900 32.17 17.88
08-01-18 30.89 31.12 30.25 1,699,100 30.99 17.22
08-01-17 31.19 31.69 30.79 960,400 30.81 17.12
08-01-16 30.22 31.49 30.13 963,600 31.03 17.25
Date Open High Low Vol Cls adjCls
08-01-15 30.77 30.83 30.13 914,100 30.40 16.90
08-01-14 31.29 31.42 30.57 749,000 31.16 17.32
08-01-11 30.66 31.55 30.31 873,400 31.01 17.23
08-01-10 30.51 31.51 30.00 1,239,000 30.97 17.21
08-01-09 30.37 30.98 29.50 1,260,100 30.84 16.71
08-01-08 31.66 32.21 30.46 875,400 30.46 16.51
08-01-07 31.47 31.75 30.99 994,000 31.60 17.12
08-01-04 31.56 31.94 31.23 1,085,700 31.28 16.95
08-01-03 32.55 32.74 31.87 1,177,400 31.88 17.28
Date Open High Low Vol Cls adjCls
08-01-02 32.16 32.64 31.81 940,100 32.44 17.58
07-12-31 32.62 32.73 32.02 801,900 32.22 17.46
07-12-28 32.81 33.00 32.56 586,600 32.73 17.74
07-12-27 32.80 33.16 32.68 763,100 32.82 17.79
07-12-26 34.03 34.03 32.99 469,000 33.00 17.88
07-12-24 33.21 34.04 33.21 313,500 34.03 18.44
07-12-21 33.30 33.48 33.12 1,025,300 33.38 18.09
07-12-20 33.44 33.54 32.54 700,400 33.04 17.90
07-12-19 33.06 33.53 32.95 751,700 33.26 18.02
Date Open High Low Vol Cls adjCls
07-12-18 33.62 33.70 32.40 1,048,700 33.19 17.99
07-12-17 34.50 34.59 33.24 1,135,200 33.24 18.01
07-12-14 35.95 36.38 34.65 1,067,200 34.66 18.78
07-12-13 35.44 36.05 35.12 1,328,900 35.98 19.50
07-12-12 37.30 37.79 35.39 1,554,800 35.50 19.24
07-12-11 38.16 38.55 36.42 973,900 36.42 19.74
07-12-10 37.51 38.15 37.25 701,000 38.14 20.67
07-12-07 37.97 38.04 37.37 466,200 37.48 20.31
07-12-06 36.58 37.81 36.34 508,000 37.81 20.49
Date Open High Low Vol Cls adjCls
07-12-05 36.15 36.90 36.08 698,500 36.70 19.89
07-12-04 35.95 36.05 35.66 631,000 35.73 19.36
07-12-03 36.42 36.54 35.93 458,400 36.23 19.63
07-11-30 36.22 36.54 36.06 799,300 36.54 19.80
07-11-29 36.10 36.42 35.42 724,600 35.93 19.47
07-11-28 35.55 36.38 35.20 1,081,800 36.37 19.71
07-11-27 34.89 35.29 34.39 1,084,200 35.29 19.12
07-11-26 36.21 36.21 34.66 1,042,100 34.66 18.78
07-11-23 35.77 36.34 35.58 197,000 36.22 19.63
Date Open High Low Vol Cls adjCls
07-11-21 35.21 35.80 35.04 723,400 35.64 19.31
07-11-20 35.74 36.25 35.08 1,135,700 35.59 19.29
07-11-19 36.30 36.40 35.62 886,500 35.81 19.41
07-11-16 36.65 37.02 36.00 1,119,400 36.49 19.77
07-11-15 36.37 37.04 36.33 1,157,200 36.60 19.83
07-11-14 37.61 37.94 36.72 716,200 36.73 19.90
07-11-13 36.29 37.36 36.29 698,600 37.34 20.23
07-11-12 36.02 36.70 36.00 1,406,000 36.12 19.57
07-11-09 36.10 36.51 35.77 1,602,000 36.12 19.57
Date Open High Low Vol Cls adjCls
07-11-08 36.25 36.50 35.80 1,371,400 36.29 19.67
07-11-07 36.64 37.50 35.91 924,700 36.08 19.55
07-11-06 37.12 37.45 36.75 706,500 37.37 20.25
07-11-05 37.41 37.62 37.00 907,400 37.09 20.10
07-11-02 38.30 38.50 37.15 965,700 37.58 20.36
07-11-01 39.25 39.39 38.27 772,400 38.27 20.74
07-10-31 39.74 39.98 39.07 839,100 39.60 21.46
07-10-30 38.91 39.72 38.91 358,600 39.50 21.41
07-10-29 39.70 39.72 39.00 406,300 39.06 21.17
Date Open High Low Vol Cls adjCls
07-10-26 39.59 39.76 38.98 365,700 39.49 21.40
07-10-25 39.55 39.84 38.84 726,800 39.34 21.32
07-10-24 39.71 39.80 38.67 983,600 39.46 21.38
07-10-23 40.75 40.81 39.75 1,752,700 39.88 21.61
07-10-22 39.96 40.77 39.87 743,300 40.59 22.00
07-10-19 41.35 41.35 40.09 632,600 40.09 21.72
07-10-18 41.35 42.15 40.84 687,100 41.51 22.49
07-10-17 41.63 41.82 40.65 855,200 41.50 22.49
07-10-16 42.38 42.71 42.02 836,500 42.36 22.54
Date Open High Low Vol Cls adjCls
07-10-15 42.54 42.69 42.20 536,900 42.40 22.56
07-10-12 42.95 43.14 42.54 429,500 42.61 22.67
07-10-11 42.99 43.18 42.63 658,800 42.84 22.79
07-10-10 42.00 42.97 41.72 789,100 42.78 22.76
07-10-09 42.13 42.26 41.75 440,800 42.20 22.45
07-10-08 42.82 42.95 42.02 364,500 42.08 22.39
07-10-05 42.40 43.05 41.95 619,400 43.05 22.90
07-10-04 41.99 42.10 41.62 475,000 42.05 22.37
07-10-03 41.63 41.91 41.33 370,200 41.75 22.21
Date Open High Low Vol Cls adjCls
07-10-02 41.22 41.80 41.10 432,700 41.79 22.23
07-10-01 40.65 41.57 40.65 587,500 41.22 21.93
07-09-28 40.16 40.65 40.02 609,000 40.65 21.63
07-09-27 40.24 40.25 40.04 572,800 40.20 21.39
07-09-26 40.52 40.70 40.06 544,300 40.19 21.38
07-09-25 40.50 40.64 40.05 503,800 40.50 21.55
07-09-24 41.03 41.13 40.52 598,900 40.85 21.73
07-09-21 41.34 41.40 40.93 753,400 40.93 21.78
07-09-20 41.76 41.77 41.00 455,500 41.02 21.82
Date Open High Low Vol Cls adjCls
07-09-19 41.58 42.33 41.38 1,110,500 41.77 22.22
07-09-18 40.39 41.37 40.33 669,200 41.36 22.01
07-09-17 40.12 40.61 39.72 692,500 40.27 21.43
07-09-14 40.06 40.75 39.96 422,500 40.70 21.65
07-09-13 39.90 40.47 39.60 521,200 40.44 21.52
07-09-12 39.58 40.00 39.27 440,300 39.72 21.13
07-09-11 39.34 39.65 39.05 499,900 39.61 21.07
07-09-10 39.27 39.74 38.55 762,700 39.15 20.83
07-09-07 39.07 39.23 38.64 720,600 39.18 20.85
Date Open High Low Vol Cls adjCls
07-09-06 39.73 39.83 39.07 697,100 39.64 21.09
07-09-05 39.51 39.81 39.17 688,100 39.58 21.06
07-09-04 39.44 40.11 39.14 573,900 39.77 21.16
07-08-31 39.09 39.96 38.82 734,300 39.46 20.99
07-08-30 38.31 38.89 38.11 584,700 38.79 20.64
07-08-29 37.60 38.57 37.45 872,400 38.49 20.48
07-08-28 38.10 38.27 37.29 851,400 37.29 19.84
07-08-27 39.08 39.22 38.31 580,600 38.31 20.38
07-08-24 38.73 39.13 38.50 547,800 39.07 20.79
Date Open High Low Vol Cls adjCls
07-08-23 39.04 39.25 38.69 596,900 38.93 20.71
07-08-22 39.56 40.00 38.60 591,000 38.78 20.63
07-08-21 38.75 39.35 38.55 822,000 39.29 20.90
07-08-20 38.10 38.88 37.81 1,016,000 38.60 20.54
07-08-17 38.34 38.46 37.34 1,141,000 37.94 20.19
07-08-16 36.28 37.40 36.00 1,618,000 37.37 19.88
07-08-15 37.40 38.33 36.50 1,188,300 36.52 19.43
07-08-14 38.57 38.86 37.45 1,150,100 37.45 19.93
07-08-13 37.92 38.83 37.50 808,700 38.40 20.43
Date Open High Low Vol Cls adjCls
07-08-10 37.25 37.99 36.70 998,700 37.49 19.95
07-08-09 39.04 40.21 38.00 1,271,900 38.14 20.29
07-08-08 39.61 40.73 39.50 1,113,000 40.45 21.52
07-08-07 39.04 39.82 38.18 1,264,700 39.36 20.94
07-08-06 38.50 39.03 37.26 1,115,000 39.03 20.77
07-08-03 39.71 39.71 38.21 1,090,100 38.21 20.33
07-08-02 39.01 39.44 38.67 1,052,300 39.16 20.84
07-08-01 38.41 39.05 37.54 1,234,000 38.90 20.70
07-07-31 38.60 39.04 38.11 1,292,400 38.36 20.41
Date Open High Low Vol Cls adjCls
07-07-30 37.87 38.50 37.51 992,000 38.29 20.37
07-07-27 37.91 38.78 37.52 940,200 37.52 19.96
07-07-26 38.97 39.28 38.07 1,503,200 38.68 20.58
07-07-25 39.59 39.95 38.81 1,035,200 39.15 20.83
07-07-24 39.93 40.43 39.15 788,500 39.30 20.91
07-07-23 41.07 41.17 40.21 488,100 40.21 21.39
07-07-20 41.63 41.69 40.75 574,700 40.98 21.80
07-07-19 41.81 42.18 41.54 620,700 41.70 22.19
07-07-18 41.40 41.66 41.05 974,600 41.56 22.11
Date Open High Low Vol Cls adjCls
07-07-17 41.56 41.78 41.27 506,700 41.48 22.07
07-07-16 41.59 42.25 41.50 916,000 41.62 22.14
07-07-13 41.52 41.72 41.20 448,200 41.68 22.18
07-07-12 41.53 41.68 41.09 647,400 41.53 22.10
07-07-11 41.50 41.68 41.04 773,200 41.23 21.94
07-07-10 42.50 42.50 41.35 824,800 41.43 22.04
07-07-09 43.00 43.15 42.76 1,207,800 43.01 22.48
07-07-06 43.39 43.50 42.80 710,500 42.93 22.44
07-07-05 44.30 44.30 43.16 980,400 43.31 22.64
Date Open High Low Vol Cls adjCls
07-07-03 42.92 43.06 42.72 421,000 42.90 22.42
07-07-02 41.65 42.76 41.65 665,000 42.74 22.34
07-06-29 41.56 42.21 41.30 860,400 41.49 21.68
07-06-28 41.28 41.99 41.10 631,400 41.38 21.63
07-06-27 40.90 41.65 40.75 998,900 41.28 21.58
07-06-26 41.37 41.42 40.92 1,012,000 41.12 21.49
07-06-25 41.60 41.84 40.97 938,400 41.26 21.56
07-06-22 41.61 41.89 41.37 955,900 41.47 21.67
07-06-21 41.28 41.88 40.86 693,600 41.87 21.88
Date Open High Low Vol Cls adjCls
07-06-20 42.49 42.49 41.44 568,300 41.45 21.66
07-06-19 42.02 42.37 41.87 642,000 42.37 22.14
07-06-18 42.70 42.82 42.03 543,600 42.03 21.97
07-06-15 42.63 42.94 42.50 724,000 42.52 22.22
07-06-14 42.99 43.28 42.33 563,600 42.48 22.20
07-06-13 42.45 43.15 42.45 874,100 42.99 22.47
07-06-12 43.04 43.05 42.25 786,500 42.31 22.11
07-06-11 43.36 43.36 42.77 594,000 43.04 22.49
07-06-08 43.14 43.51 42.85 711,100 43.50 22.74
Date Open High Low Vol Cls adjCls
07-06-07 43.85 43.90 43.01 875,100 43.01 22.48
07-06-06 43.76 44.23 43.50 626,700 43.95 22.97
07-06-05 44.58 44.70 43.83 639,700 43.95 22.97
07-06-04 44.44 44.74 44.38 417,700 44.62 23.32
07-06-01 44.75 44.80 44.16 864,900 44.47 23.24
07-05-31 44.54 44.65 44.03 935,200 44.44 23.23
07-05-30 43.77 44.57 43.58 1,235,200 44.43 23.22
07-05-29 43.65 44.12 43.57 662,700 43.90 22.94
07-05-25 43.00 43.58 42.95 405,500 43.26 22.61
Date Open High Low Vol Cls adjCls
07-05-24 43.26 43.56 42.56 848,100 42.85 22.40
07-05-23 43.53 44.14 43.28 569,200 43.28 22.62
07-05-22 43.33 43.98 43.20 888,000 43.52 22.75
07-05-21 43.10 43.65 43.07 1,092,800 43.22 22.59
07-05-18 43.84 43.84 42.97 891,100 43.18 22.57
07-05-17 44.16 44.25 43.55 808,700 43.59 22.78
07-05-16 44.60 44.75 44.15 493,200 44.29 23.15
07-05-15 44.79 45.18 44.26 672,800 44.38 23.20
07-05-14 45.37 45.60 44.98 402,300 45.11 23.58
Date Open High Low Vol Cls adjCls
07-05-11 45.06 45.43 44.98 621,900 45.27 23.66
07-05-10 45.25 45.42 45.00 851,400 45.01 23.52
07-05-09 45.48 45.81 45.28 755,400 45.50 23.78
07-05-08 45.42 45.76 45.19 594,300 45.54 23.80
07-05-07 45.66 45.99 45.44 529,700 45.50 23.78
07-05-04 46.00 46.05 45.47 629,300 45.55 23.81
07-05-03 45.70 46.00 45.42 503,500 45.88 23.98
07-05-02 45.45 45.98 44.97 394,900 45.63 23.85
07-05-01 45.73 45.86 44.98 502,700 45.26 23.66
Date Open High Low Vol Cls adjCls
07-04-30 46.24 46.39 45.52 609,700 45.53 23.80
07-04-27 46.18 46.30 45.97 555,600 46.04 24.06
07-04-26 46.25 46.44 46.07 336,900 46.25 24.17
07-04-25 46.46 46.68 45.95 705,000 46.30 24.20
07-04-24 46.91 46.94 46.27 482,900 46.34 24.22
07-04-23 46.28 46.80 46.26 523,200 46.75 24.43
07-04-20 46.40 46.59 46.06 465,700 46.28 24.19
07-04-19 46.26 46.42 46.08 748,900 46.23 24.16
07-04-18 46.91 47.10 46.45 872,100 46.50 24.30
Date Open High Low Vol Cls adjCls
07-04-17 46.79 47.19 46.42 852,700 47.16 24.65
07-04-16 46.72 46.92 46.48 409,600 46.79 24.45
07-04-13 46.28 46.65 46.10 707,000 46.54 24.32
07-04-12 46.85 46.90 46.11 686,000 46.28 24.19
07-04-11 47.87 47.87 47.15 595,800 47.36 24.36
07-04-10 47.40 47.88 47.30 472,200 47.80 24.58
07-04-09 47.76 47.80 47.07 549,300 47.70 24.53
07-04-05 47.65 47.82 47.59 767,600 47.78 24.57
07-04-04 47.52 47.72 46.97 550,800 47.72 24.54
Date Open High Low Vol Cls adjCls
07-04-03 47.49 47.82 47.35 999,900 47.63 24.49
07-04-02 46.99 47.55 46.65 781,500 47.39 24.37
07-03-30 46.60 47.07 46.50 1,355,900 46.80 24.07
07-03-29 46.31 46.68 46.06 876,200 46.58 23.95
07-03-28 46.18 46.35 45.47 434,700 45.95 23.63
07-03-27 46.25 46.32 45.85 604,200 46.17 23.74
07-03-26 46.78 46.85 45.96 614,100 46.46 23.89
07-03-23 46.97 46.98 46.75 770,700 46.77 24.05
07-03-22 45.81 46.94 45.81 878,700 46.94 24.14
Date Open High Low Vol Cls adjCls
07-03-21 45.83 46.83 45.35 1,693,600 46.67 24.00
07-03-20 45.12 45.91 44.86 745,200 45.83 23.57
07-03-19 45.33 45.50 44.75 1,191,900 45.12 23.20
07-03-16 44.88 45.31 44.61 1,640,600 45.24 23.27
07-03-15 43.97 45.00 43.97 971,900 44.88 23.08
07-03-14 43.90 44.20 43.36 913,000 44.04 22.65
07-03-13 44.47 44.60 43.72 1,580,600 43.79 22.52
07-03-12 43.30 44.69 43.30 1,177,900 44.55 22.91
07-03-09 44.00 44.54 43.59 1,483,100 44.16 22.71
Date Open High Low Vol Cls adjCls
07-03-08 42.65 43.62 42.64 1,102,300 43.30 22.27
07-03-07 42.69 43.00 42.47 865,100 42.51 21.86
07-03-06 42.03 42.94 41.91 1,452,400 42.81 22.02
07-03-05 42.63 43.00 41.72 1,584,900 41.72 21.46
07-03-02 43.61 43.62 42.48 2,939,700 42.99 22.11
07-03-01 46.07 46.07 43.04 4,125,300 43.61 22.43
07-02-28 45.26 46.30 45.26 1,131,300 46.10 23.71
07-02-27 46.60 46.67 37.52 1,204,300 45.20 23.24
07-02-26 46.95 47.13 46.56 712,200 47.09 24.22
Date Open High Low Vol Cls adjCls
07-02-23 47.00 47.14 46.55 596,600 46.78 24.06
07-02-22 47.55 47.70 45.81 540,500 46.96 24.15
07-02-21 47.73 47.85 47.22 376,400 47.61 24.48
07-02-20 47.80 48.00 47.00 600,400 47.90 24.63
07-02-16 47.87 47.98 47.55 605,700 47.86 24.61
07-02-15 47.74 48.00 47.67 1,628,900 47.87 24.62
07-02-14 47.70 47.77 47.50 1,520,900 47.69 24.53
07-02-13 47.34 47.85 47.20 3,329,800 47.84 24.60
07-02-12 48.65 48.70 47.30 519,300 47.67 24.51
Date Open High Low Vol Cls adjCls
07-02-09 48.79 49.00 46.43 1,146,000 48.54 24.96
07-02-08 48.84 49.00 48.42 551,500 48.75 25.07
07-02-07 48.02 48.86 47.71 794,300 48.84 25.12
07-02-06 47.51 48.13 47.33 524,500 48.11 24.74
07-02-05 47.33 47.58 47.10 690,800 47.57 24.46
07-02-02 47.08 47.38 46.58 656,200 47.30 24.32
07-02-01 46.49 46.99 46.06 747,600 46.97 24.15
07-01-31 48.13 48.97 48.03 682,200 48.80 23.56
07-01-30 48.04 48.29 47.95 507,300 48.29 23.31
Date Open High Low Vol Cls adjCls
07-01-29 47.61 47.93 47.60 378,100 47.92 23.13
07-01-26 47.83 47.89 47.20 317,300 47.53 22.94
07-01-25 47.75 47.93 47.43 787,300 47.63 22.99
07-01-24 47.42 47.70 47.26 312,500 47.70 23.03
07-01-23 47.25 47.74 47.25 461,600 47.51 22.94
07-01-22 47.75 47.75 47.25 292,900 47.32 22.84
07-01-19 46.29 47.72 46.29 439,400 47.72 23.04
07-01-18 47.44 47.44 46.97 348,100 47.17 22.77
07-01-17 47.50 47.61 47.11 408,400 47.31 22.84
Date Open High Low Vol Cls adjCls
07-01-16 47.70 47.83 47.46 460,600 47.66 23.01
07-01-12 47.10 47.78 46.99 978,600 47.52 22.94
07-01-11 46.80 47.28 46.75 718,200 47.10 22.74
07-01-10 47.15 47.64 47.10 545,300 47.52 22.58
07-01-09 46.94 47.35 46.80 775,600 47.21 22.44
07-01-08 46.70 47.05 46.00 558,900 46.97 22.32
07-01-05 47.42 47.43 46.56 492,600 46.70 22.19
07-01-04 47.37 47.65 47.22 535,100 47.56 22.60
07-01-03 47.67 47.74 47.16 781,100 47.52 22.58
Date Open High Low Vol Cls adjCls
06-12-29 47.54 47.71 47.41 889,800 47.53 22.59
06-12-28 47.40 47.60 47.36 981,300 47.58 22.61
06-12-27 47.45 47.45 47.26 594,400 47.40 22.53
06-12-26 47.38 47.48 47.25 673,500 47.37 22.51
06-12-22 47.26 47.43 47.16 876,000 47.43 22.54
06-12-21 47.15 47.47 47.15 1,100,000 47.47 22.56
06-12-20 47.18 47.46 47.15 1,787,400 47.30 22.48
06-12-19 47.20 47.27 46.65 7,951,100 47.27 22.46
06-12-18 49.17 49.17 47.51 990,900 47.51 22.58
Date Open High Low Vol Cls adjCls
06-12-15 49.80 49.86 49.11 464,600 49.17 23.37
06-12-14 49.96 50.15 49.62 327,100 49.74 23.64
06-12-13 50.53 50.98 49.70 154,000 50.11 23.81
06-12-12 50.40 50.85 50.27 145,800 50.38 23.94
06-12-11 49.88 50.55 49.86 114,200 50.48 23.99
06-12-08 49.93 50.10 49.52 122,900 49.99 23.76
06-12-07 50.39 50.56 49.73 135,200 49.93 23.73
06-12-06 50.60 50.64 49.78 166,200 50.41 23.96
06-12-05 51.46 51.46 50.50 180,300 50.60 24.05
Date Open High Low Vol Cls adjCls
06-12-04 50.36 51.41 50.19 230,200 51.41 24.43
06-12-01 50.25 50.44 49.73 279,800 50.28 23.89
06-11-30 50.08 50.43 49.94 307,000 50.19 23.85
06-11-29 49.41 50.21 49.41 214,400 50.08 23.80
06-11-28 49.43 49.64 48.79 320,000 49.26 23.41
06-11-27 50.80 50.85 49.34 323,400 49.37 23.46
06-11-24 50.44 50.89 50.18 35,600 50.89 24.18
06-11-22 50.55 50.85 50.10 140,100 50.52 24.01
06-11-21 50.00 50.50 49.95 423,200 50.45 23.98
Date Open High Low Vol Cls adjCls
06-11-20 49.60 50.38 49.60 548,300 50.13 23.82
06-11-17 49.28 49.54 49.03 350,300 49.46 23.50
06-11-16 49.60 49.76 48.95 1,365,200 49.22 23.39
06-11-15 49.92 49.92 49.29 305,200 49.42 23.49
06-11-14 49.17 49.92 49.13 219,200 49.92 23.72
06-11-13 49.05 49.25 48.67 170,000 49.13 23.35
06-11-10 48.64 49.12 48.47 120,000 49.04 23.31
06-11-09 48.87 48.88 48.49 256,100 48.56 23.08
06-11-08 48.38 48.99 48.15 323,000 48.74 23.16
Date Open High Low Vol Cls adjCls
06-11-07 48.50 48.80 48.43 345,000 48.51 23.05
06-11-06 48.68 48.87 48.39 311,600 48.53 23.06
06-11-03 48.51 48.73 48.01 393,200 48.34 22.97
06-11-02 48.51 50.00 48.02 264,900 48.40 23.00
06-11-01 48.60 49.10 48.30 468,700 48.52 23.06
06-10-31 48.57 48.57 48.17 433,600 48.46 23.03
06-10-30 47.60 48.41 47.55 265,100 48.41 23.01
06-10-27 48.08 48.10 47.52 177,200 47.70 22.67
06-10-26 48.03 48.23 47.60 145,500 48.23 22.92
Date Open High Low Vol Cls adjCls
06-10-25 47.55 47.98 47.50 189,300 47.98 22.80
06-10-24 47.80 47.86 47.53 119,000 47.69 22.66
06-10-23 47.42 47.95 47.15 207,000 47.95 22.79
06-10-20 47.44 47.65 47.06 226,200 47.56 22.60
06-10-19 47.60 47.74 47.31 190,300 47.54 22.59
06-10-18 47.05 47.72 47.05 223,700 47.72 22.68
06-10-17 47.20 47.30 46.91 229,500 47.04 22.35
06-10-16 47.45 47.55 47.27 181,100 47.50 22.57
06-10-13 46.90 47.54 46.85 224,800 47.52 22.58
Date Open High Low Vol Cls adjCls
06-10-12 47.08 47.26 46.81 362,600 47.06 22.36
06-10-11 47.68 47.82 47.19 305,100 47.46 22.20
06-10-10 47.72 47.95 47.38 180,900 47.80 22.36
06-10-09 47.70 47.91 47.43 240,300 47.80 22.36
06-10-06 48.12 48.42 47.37 253,600 47.67 22.30
06-10-05 47.87 48.28 47.65 245,200 48.12 22.51
06-10-04 47.62 48.05 47.60 193,500 47.91 22.41
06-10-03 47.33 47.73 47.24 204,000 47.56 22.25
06-10-02 47.20 47.71 46.97 136,100 47.29 22.12
Date Open High Low Vol Cls adjCls
06-09-29 47.60 47.68 47.13 225,700 47.20 22.08
06-09-28 47.74 47.89 47.36 167,200 47.70 22.31
06-09-27 47.45 48.00 47.30 187,600 47.78 22.35
06-09-26 47.12 47.58 47.08 273,500 47.39 22.17
06-09-25 47.15 47.34 46.69 222,700 47.15 22.06
06-09-22 46.80 47.10 46.46 372,900 46.98 21.98
06-09-21 47.16 47.19 46.73 284,700 46.88 21.93
06-09-20 47.12 47.67 46.62 280,300 46.86 21.92
06-09-19 46.75 46.98 46.51 243,900 46.91 21.95
Date Open High Low Vol Cls adjCls
06-09-18 47.34 47.37 46.70 472,100 46.86 21.92
06-09-15 46.86 47.23 46.78 351,000 47.23 22.09
06-09-14 46.73 46.74 46.41 209,300 46.68 21.84
06-09-13 46.70 47.00 46.59 231,400 46.74 21.87
06-09-12 46.47 46.86 46.15 263,300 46.80 21.89
06-09-11 45.99 46.37 45.66 212,800 46.37 21.69
06-09-08 45.80 46.21 45.51 163,600 46.12 21.58
06-09-07 46.28 46.28 45.74 199,400 45.85 21.45
06-09-06 46.55 46.74 46.39 231,700 46.48 21.74
Date Open High Low Vol Cls adjCls
06-09-05 46.13 46.75 46.00 227,600 46.72 21.86
06-09-01 46.45 46.53 46.21 232,500 46.29 21.66
06-08-31 46.10 46.37 45.87 414,100 46.32 21.67
06-08-30 45.51 46.10 45.51 166,100 46.10 21.57
06-08-29 45.64 45.79 45.26 107,600 45.61 21.34
06-08-28 45.02 45.56 45.02 156,400 45.56 21.31
06-08-25 44.95 45.20 44.85 121,000 44.99 21.05
06-08-24 44.90 45.15 44.86 132,000 45.11 21.10
06-08-23 45.30 45.40 44.76 143,800 44.90 21.00
Date Open High Low Vol Cls adjCls
06-08-22 45.03 45.40 44.91 235,200 45.40 21.24
06-08-21 45.00 45.25 44.88 133,800 45.17 21.13
06-08-18 45.14 45.26 44.74 120,800 45.24 21.16
06-08-17 44.93 45.26 44.88 213,500 45.01 21.06
06-08-16 44.83 44.96 44.64 192,800 44.87 20.99
06-08-15 44.48 44.85 44.38 160,600 44.80 20.96
06-08-14 44.37 44.56 43.90 200,900 44.11 20.64
06-08-11 44.28 44.28 43.78 179,400 44.01 20.59
06-08-10 43.95 44.28 43.20 202,900 44.13 20.64
Date Open High Low Vol Cls adjCls
06-08-09 44.29 44.50 43.94 257,800 44.11 20.64
06-08-08 44.70 44.75 43.99 300,000 44.15 20.65
06-08-07 45.14 45.34 44.52 241,300 44.72 20.92
06-08-04 44.89 45.43 44.69 339,200 45.37 21.22
06-08-03 44.15 44.65 43.92 235,800 44.65 20.89
06-08-02 43.95 44.35 43.70 328,700 44.15 20.65
06-08-01 43.57 43.93 43.15 352,900 43.76 20.47
06-07-31 43.70 43.78 43.54 320,300 43.57 20.38
06-07-28 43.78 43.86 43.53 274,900 43.70 20.44
Date Open High Low Vol Cls adjCls
06-07-27 43.87 43.90 43.40 346,600 43.64 20.42
06-07-26 43.58 43.89 43.43 374,000 43.76 20.47
06-07-25 43.58 43.90 43.54 405,200 43.71 20.45
06-07-24 43.64 43.71 43.31 463,300 43.70 20.44
06-07-21 43.38 43.67 43.26 1,358,600 43.61 20.40
06-07-20 44.27 44.27 43.60 152,300 43.66 20.42
06-07-19 43.59 44.40 43.46 215,800 44.27 20.71
06-07-18 43.05 43.54 42.87 170,600 43.53 20.36
06-07-17 42.83 43.12 42.66 207,600 42.96 20.10
Date Open High Low Vol Cls adjCls
06-07-14 43.05 43.15 42.50 267,500 42.89 20.06
06-07-13 43.60 43.60 42.92 405,100 43.05 20.14
06-07-12 43.90 44.07 43.41 284,700 43.69 20.44
06-07-11 44.27 44.54 44.03 202,400 44.42 20.43
06-07-10 44.43 44.54 44.21 157,800 44.44 20.44
06-07-07 44.35 44.56 44.14 207,400 44.28 20.37
06-07-06 44.02 44.40 44.00 225,200 44.40 20.43
06-07-05 44.16 44.18 43.47 419,300 44.06 20.27
06-07-03 44.20 44.24 43.83 183,200 44.16 20.31
Date Open High Low Vol Cls adjCls
06-06-30 43.99 44.09 43.60 251,300 43.92 20.20
06-06-29 43.03 43.75 42.84 203,800 43.75 20.13
06-06-28 42.80 43.15 42.62 187,100 43.00 19.78
06-06-27 42.55 42.91 42.45 301,000 42.58 19.59
06-06-26 42.35 42.70 42.32 257,100 42.48 19.54
06-06-23 42.42 42.43 41.94 212,700 42.19 19.41
06-06-22 42.50 42.73 42.35 225,300 42.39 19.50
06-06-21 42.38 43.02 42.30 274,100 42.75 19.67
06-06-20 42.55 42.78 42.27 177,500 42.40 19.50
Date Open High Low Vol Cls adjCls
06-06-19 43.21 43.28 42.55 203,000 42.57 19.58
06-06-16 43.56 43.56 42.90 306,600 43.11 19.83
06-06-15 42.39 43.36 42.39 213,800 43.36 19.95
06-06-14 42.22 42.51 42.07 289,800 42.38 19.50
06-06-13 42.77 43.06 42.40 331,200 42.45 19.53
06-06-12 43.49 43.55 42.90 209,600 43.02 19.79
06-06-09 43.25 43.71 43.14 173,600 43.52 20.02
06-06-08 43.62 43.62 42.82 394,100 43.18 19.86
06-06-07 43.07 43.82 42.86 317,700 43.62 20.07
Date Open High Low Vol Cls adjCls
06-06-06 43.33 43.39 42.84 253,700 43.19 19.87
06-06-05 43.23 44.10 43.22 318,600 43.34 19.94
06-06-02 43.24 43.59 43.07 240,800 43.33 19.93
06-06-01 42.30 42.99 42.30 203,300 42.99 19.78
06-05-31 42.25 42.45 41.61 346,400 42.17 19.40
06-05-30 41.91 42.36 41.70 260,400 42.03 19.33
06-05-26 41.54 41.93 41.50 154,600 41.81 19.23
06-05-25 40.74 41.71 40.74 182,700 41.51 19.10
06-05-24 40.74 41.19 40.08 336,600 40.69 18.72
Date Open High Low Vol Cls adjCls
06-05-23 41.60 41.72 40.74 171,200 40.74 18.74
06-05-22 41.20 41.59 41.03 241,900 41.40 19.04
06-05-19 41.42 41.91 41.00 281,100 41.40 19.04
06-05-18 41.74 42.16 41.19 182,900 41.23 18.97
06-05-17 42.40 42.47 41.60 269,600 41.67 19.17
06-05-16 42.08 42.65 42.04 351,400 42.50 19.55
06-05-15 41.09 42.14 40.85 427,200 42.05 19.34
06-05-12 42.06 42.11 41.03 507,500 41.18 18.94
06-05-11 43.11 43.11 42.01 280,800 42.02 19.33
Date Open High Low Vol Cls adjCls
06-05-10 43.22 43.22 42.88 252,800 43.07 19.81
06-05-09 43.36 43.36 42.98 229,600 43.24 19.89
06-05-08 43.56 43.70 43.18 260,700 43.36 19.95
06-05-05 43.33 43.58 43.25 421,500 43.46 19.99
06-05-04 43.00 43.27 42.92 172,400 43.14 19.85
06-05-03 42.37 42.95 42.36 413,000 42.85 19.71
06-05-02 42.49 42.61 41.78 292,800 42.39 19.50
06-05-01 43.10 43.28 42.39 308,500 42.49 19.55
06-04-28 42.88 43.19 42.70 478,800 43.10 19.83
Date Open High Low Vol Cls adjCls
06-04-27 42.10 43.14 42.03 356,500 42.82 19.70
06-04-26 42.90 42.95 42.33 248,900 42.33 19.47
06-04-25 43.35 43.35 42.69 300,700 42.83 19.70
06-04-24 43.20 43.39 42.93 239,100 43.20 19.87
06-04-21 43.13 43.50 43.10 366,500 43.43 19.98
06-04-20 42.90 43.17 42.54 420,900 43.06 19.81
06-04-19 42.49 42.98 42.35 1,033,200 42.89 19.73
06-04-18 41.68 42.78 41.62 723,300 42.53 19.56
06-04-17 41.75 42.02 41.56 276,300 41.57 19.12
Date Open High Low Vol Cls adjCls
06-04-13 42.11 42.35 41.85 309,300 41.92 19.28
06-04-12 42.03 42.47 41.99 539,100 42.10 19.37
06-04-11 41.75 42.10 41.60 835,100 42.03 19.33
06-04-10 42.35 42.40 41.72 363,200 41.75 19.21
06-04-07 42.78 43.35 42.76 308,800 42.90 19.40
06-04-06 42.91 43.06 42.50 798,500 42.71 19.31
06-04-05 42.96 43.28 42.89 262,800 42.90 19.40
06-04-04 42.80 43.02 42.51 434,400 42.86 19.38
06-04-03 43.68 43.74 42.71 353,300 42.84 19.37
Date Open High Low Vol Cls adjCls
06-03-31 43.48 43.78 43.03 402,800 43.67 19.75
06-03-30 44.21 44.21 43.37 249,300 43.62 19.72
06-03-29 43.95 44.44 43.95 351,300 44.11 19.95
06-03-28 44.20 44.35 43.64 612,600 44.05 19.92
06-03-27 44.42 44.60 44.15 274,300 44.30 20.03
06-03-24 44.49 44.75 44.34 148,000 44.49 20.12
06-03-23 44.90 44.92 44.41 231,400 44.73 20.23
06-03-22 44.00 45.00 43.59 822,600 45.00 20.35
06-03-21 45.74 45.89 44.94 234,300 45.24 20.46
Date Open High Low Vol Cls adjCls
06-03-20 46.28 46.35 45.55 194,900 45.74 20.68
06-03-17 45.99 46.47 45.73 339,100 46.34 20.95
06-03-16 45.96 46.36 45.68 238,000 46.03 20.81
06-03-15 45.60 46.05 45.46 262,500 45.95 20.78
06-03-14 46.20 46.23 45.63 1,128,600 45.74 20.68
06-03-13 46.24 46.46 46.06 287,500 46.32 20.95
06-03-10 45.63 46.41 45.47 356,700 46.34 20.95
06-03-09 45.24 45.83 45.07 238,000 45.78 20.70
06-03-08 44.70 45.27 44.28 253,500 45.27 20.47
Date Open High Low Vol Cls adjCls
06-03-07 45.09 45.09 44.58 249,700 44.81 20.26
06-03-06 44.24 45.10 44.08 212,200 45.09 20.39
06-03-03 44.70 44.75 44.20 209,300 44.24 20.01
06-03-02 44.99 44.99 44.56 203,100 44.81 20.26
06-03-01 44.65 44.99 44.43 258,000 44.99 20.34
06-02-28 44.55 44.70 44.18 199,000 44.50 20.12
06-02-27 44.51 44.69 44.30 174,900 44.69 20.21
06-02-24 44.65 44.65 44.22 195,200 44.57 20.15
06-02-23 44.73 44.95 44.43 220,500 44.57 20.15
Date Open High Low Vol Cls adjCls
06-02-22 44.24 44.92 44.05 233,800 44.92 20.31
06-02-21 44.00 44.57 43.90 268,300 44.24 20.01
06-02-17 43.98 44.18 43.66 213,000 44.13 19.96
06-02-16 43.60 43.82 43.49 234,800 43.77 19.79
06-02-15 42.75 43.60 42.45 313,400 43.60 19.72
06-02-14 42.30 42.77 42.09 322,900 42.65 19.29
06-02-13 41.73 43.00 41.72 420,300 42.61 19.27
06-02-10 41.79 42.95 41.73 326,000 42.67 19.30
06-02-09 41.90 42.67 41.90 409,900 42.67 19.30
Date Open High Low Vol Cls adjCls
06-02-08 42.27 42.27 41.62 374,000 42.09 19.03
06-02-07 42.15 42.39 42.00 163,900 42.02 19.00
06-02-06 42.11 42.26 42.00 202,300 42.25 19.11
06-02-03 42.60 42.60 41.95 215,400 42.11 19.04
06-02-02 42.80 42.91 42.55 315,100 42.74 19.33
06-02-01 42.87 43.16 42.65 223,700 42.91 19.40
06-01-31 42.55 43.04 42.38 379,200 42.87 19.39
06-01-30 42.90 42.90 42.61 288,500 42.67 19.30
06-01-27 42.02 43.65 41.97 1,153,100 42.90 19.40
Date Open High Low Vol Cls adjCls
06-01-26 41.94 41.96 41.70 225,700 41.95 18.97
06-01-25 41.85 42.07 41.61 326,500 41.82 18.91
06-01-24 42.11 42.49 42.01 255,400 42.33 18.81
06-01-23 41.64 42.20 41.60 206,800 42.11 18.71
06-01-20 42.10 42.26 41.50 185,000 41.55 18.46
06-01-19 41.30 42.30 41.28 261,800 42.29 18.79
06-01-18 41.40 41.49 40.98 215,500 41.35 18.38
06-01-17 41.60 41.70 41.13 237,700 41.55 18.46
06-01-13 43.42 43.42 41.56 191,800 41.84 18.59
Date Open High Low Vol Cls adjCls
06-01-12 42.49 42.49 41.79 299,500 41.84 18.59
06-01-11 42.31 42.63 42.01 254,300 42.46 18.87
06-01-10 41.85 42.53 41.71 203,000 42.28 18.79
06-01-09 41.60 41.93 41.47 211,400 41.92 18.63
06-01-06 41.33 41.55 41.09 276,100 41.45 18.42
06-01-05 40.85 41.21 40.68 403,200 41.21 18.31
06-01-04 40.80 40.99 40.62 267,900 40.67 18.07
06-01-03 40.00 40.95 39.32 332,900 40.82 18.14
05-12-30 40.56 40.68 40.10 337,700 40.10 17.82
Date Open High Low Vol Cls adjCls
05-12-29 41.09 41.24 40.72 142,500 40.76 18.11
05-12-28 41.30 41.48 41.00 144,600 41.13 18.28
05-12-27 41.37 41.47 41.17 200,000 41.21 18.31
05-12-23 41.35 41.60 41.28 114,700 41.37 18.38
05-12-22 41.08 41.28 40.70 219,300 41.25 18.33
05-12-21 40.89 41.28 40.88 236,500 41.14 18.28
05-12-20 41.08 41.13 40.65 259,300 40.90 18.18
05-12-19 41.06 41.51 41.02 213,500 41.08 18.26
05-12-16 41.06 41.50 41.05 258,200 41.19 18.30
Date Open High Low Vol Cls adjCls
05-12-15 41.38 41.60 41.01 210,700 41.06 18.25
05-12-14 40.97 41.50 40.85 176,000 41.28 18.34
05-12-13 40.92 41.34 40.84 221,500 40.90 18.18
05-12-12 41.20 41.49 40.85 182,700 40.92 18.18
05-12-09 40.76 41.22 40.76 174,700 41.06 18.25
05-12-08 41.20 41.80 40.91 251,600 41.21 18.31
05-12-07 41.55 41.74 41.10 357,000 41.30 18.35
05-12-06 41.45 41.62 41.22 610,300 41.40 18.40
05-12-05 41.37 41.51 40.95 232,800 41.38 18.39
Date Open High Low Vol Cls adjCls
05-12-02 41.50 41.68 41.20 149,500 41.47 18.43
05-12-01 41.40 41.72 41.40 258,000 41.55 18.46
05-11-30 41.31 41.57 41.04 224,400 41.19 18.30
05-11-29 41.25 41.46 41.15 154,000 41.28 18.34
05-11-28 41.85 41.85 41.14 244,800 41.19 18.30
05-11-25 41.83 41.89 41.45 29,500 41.86 18.60
05-11-23 41.53 41.88 41.47 172,300 41.86 18.60
05-11-22 41.33 41.75 41.06 202,600 41.63 18.50
05-11-21 41.03 41.43 40.82 196,000 41.33 18.37
Date Open High Low Vol Cls adjCls
05-11-18 40.92 41.00 40.60 305,600 40.94 18.19
05-11-17 40.20 40.65 39.83 241,900 40.56 18.02
05-11-16 40.50 40.64 39.81 244,400 40.01 17.78
05-11-15 40.20 40.65 40.11 266,900 40.38 17.94
05-11-14 40.31 40.48 39.96 217,800 40.14 17.84
05-11-11 39.75 40.21 39.32 206,500 40.11 17.82
05-11-10 39.76 40.05 39.27 304,100 39.81 17.69
05-11-09 39.33 40.02 39.33 319,800 39.81 17.69
05-11-08 39.82 39.85 39.19 229,100 39.23 17.43
Date Open High Low Vol Cls adjCls
05-11-07 39.54 40.05 39.25 210,400 39.82 17.70
05-11-04 39.24 39.42 38.98 229,000 39.29 17.46
05-11-03 39.82 40.06 38.97 252,400 39.24 17.44
05-11-02 39.35 39.84 38.97 275,400 39.82 17.70
05-11-01 39.70 39.78 38.88 320,400 39.35 17.49
05-10-31 39.68 39.99 39.55 206,400 39.70 17.64
05-10-28 38.93 39.71 38.74 245,900 39.70 17.64
05-10-27 39.55 39.56 38.74 205,400 38.76 17.22
05-10-26 39.45 39.93 39.21 375,300 39.62 17.61
Date Open High Low Vol Cls adjCls
05-10-25 39.84 40.10 39.44 197,300 39.60 17.60
05-10-24 39.27 39.97 39.27 359,400 39.91 17.74
05-10-21 38.70 39.29 38.68 451,700 39.10 17.38
05-10-20 38.73 39.15 38.52 484,300 38.61 17.16
05-10-19 38.82 38.82 38.42 699,400 38.76 17.22
05-10-18 39.82 40.02 39.50 566,800 39.58 17.26
05-10-17 39.52 40.15 39.52 434,000 39.81 17.37
05-10-14 39.61 40.19 39.40 520,700 39.80 17.36
05-10-13 39.50 39.95 39.18 425,100 39.36 17.17
Date Open High Low Vol Cls adjCls
05-10-12 40.42 40.49 39.01 611,800 39.70 17.32
05-10-11 40.41 40.82 40.21 245,300 40.49 17.66
05-10-10 41.32 41.32 40.18 204,700 40.36 17.61
05-10-07 41.70 41.85 40.82 215,500 41.32 18.02
05-10-06 41.43 41.91 41.02 325,700 41.65 18.17
05-10-05 42.46 42.46 41.42 229,400 41.43 18.07
05-10-04 42.88 43.06 42.43 177,000 42.45 18.52
05-10-03 42.86 43.30 42.36 219,500 42.80 18.67
05-09-30 42.32 42.95 42.32 231,000 42.86 18.70
Date Open High Low Vol Cls adjCls
05-09-29 41.20 42.39 41.10 294,400 42.38 18.49
05-09-28 41.73 41.90 41.25 343,900 41.35 18.04
05-09-27 42.36 42.36 41.41 325,000 42.14 18.38
05-09-26 42.51 42.79 42.12 219,800 42.36 18.48
05-09-23 42.40 42.87 41.92 183,100 42.57 18.57
05-09-22 41.85 42.54 41.26 225,300 42.48 18.53
05-09-21 43.17 43.17 42.11 209,300 42.12 18.37
05-09-20 43.45 43.80 43.27 161,100 43.32 18.90
05-09-19 43.88 43.91 43.27 199,800 43.33 18.90
Date Open High Low Vol Cls adjCls
05-09-16 43.84 44.08 43.08 593,100 44.08 19.23
05-09-15 43.90 44.25 43.70 232,200 43.84 19.12
05-09-14 44.05 44.12 43.77 269,800 43.91 19.15
05-09-13 43.78 44.09 43.60 359,000 44.06 19.22
05-09-12 43.86 44.17 43.61 243,700 43.98 19.18
05-09-09 43.69 43.92 43.61 170,300 43.86 19.13
05-09-08 43.65 43.84 43.39 232,300 43.70 19.06
05-09-07 43.99 44.00 43.56 267,900 43.77 19.09
05-09-06 43.56 44.20 43.56 314,300 44.07 19.22
Date Open High Low Vol Cls adjCls
05-09-02 43.70 43.98 43.32 236,500 43.48 18.97
05-09-01 43.36 44.24 42.95 312,200 43.69 19.06
05-08-31 42.85 43.37 42.84 327,900 43.36 18.91
05-08-30 42.75 43.03 42.46 195,200 42.96 18.74
05-08-29 42.70 42.86 42.38 182,700 42.75 18.65
05-08-26 43.03 43.03 42.69 276,300 42.82 18.68
05-08-25 42.72 43.23 42.49 207,800 43.06 18.78
05-08-24 42.37 43.09 42.37 200,800 42.73 18.64
05-08-23 42.83 42.85 42.37 276,400 42.52 18.55
Date Open High Low Vol Cls adjCls
05-08-22 42.20 42.73 42.20 169,800 42.70 18.63
05-08-19 42.63 42.63 42.00 131,000 42.12 18.37
05-08-18 42.75 42.75 41.94 221,400 42.43 18.51
05-08-17 42.85 42.91 42.32 450,000 42.74 18.64
05-08-16 42.70 43.18 42.50 211,200 42.84 18.69
05-08-15 42.40 43.15 42.22 267,500 42.90 18.71
05-08-12 41.50 42.46 41.50 283,500 42.27 18.44
05-08-11 41.05 41.69 41.01 261,100 41.60 18.15
05-08-10 41.51 42.09 41.05 441,200 41.23 17.98
Date Open High Low Vol Cls adjCls
05-08-09 40.88 41.82 40.87 475,200 41.31 18.02
05-08-08 41.57 41.61 40.51 593,100 40.97 17.87
05-08-05 43.27 43.28 41.10 594,300 41.82 18.24
05-08-04 44.10 44.11 43.30 546,800 43.31 18.89
05-08-03 44.40 44.64 44.06 276,900 44.63 19.47
05-08-02 44.35 44.54 43.95 273,200 44.53 19.42
05-08-01 44.31 44.43 44.09 211,100 44.35 19.35
05-07-29 44.30 44.43 44.22 295,600 44.40 19.37
05-07-28 43.97 44.40 43.88 212,600 44.40 19.37
Date Open High Low Vol Cls adjCls
05-07-27 44.08 44.18 43.58 179,100 44.02 19.20
05-07-26 43.86 44.09 43.50 161,300 44.05 19.21
05-07-25 43.75 43.95 43.57 203,800 43.75 19.08
05-07-22 43.30 43.83 43.26 175,100 43.75 19.08
05-07-21 44.10 44.10 43.14 264,100 43.42 18.94
05-07-20 43.83 44.18 43.53 181,300 44.10 19.24
05-07-19 43.80 43.90 43.50 219,600 43.85 19.13
05-07-18 44.36 44.72 44.11 299,500 44.21 18.97
05-07-15 43.83 44.34 43.62 196,900 44.33 19.02
Date Open High Low Vol Cls adjCls
05-07-14 44.94 44.94 43.67 282,400 43.82 18.80
05-07-13 44.82 44.85 44.47 228,600 44.74 19.20
05-07-12 44.73 45.04 44.53 250,800 44.97 19.30
05-07-11 44.81 44.95 44.56 187,400 44.88 19.26
05-07-08 44.40 44.95 44.25 212,400 44.72 19.19
05-07-07 43.95 44.54 43.79 255,400 44.48 19.09
05-07-06 44.39 44.46 44.14 201,400 44.32 19.02
05-07-05 44.12 44.40 44.11 214,200 44.39 19.05
05-07-01 44.07 44.26 43.72 228,000 44.26 18.99
Date Open High Low Vol Cls adjCls
05-06-30 44.00 44.07 43.61 264,100 44.07 18.91
05-06-29 43.58 44.12 43.58 336,700 44.02 18.89
05-06-28 43.05 43.59 43.01 229,900 43.59 18.70
05-06-27 43.20 43.34 43.08 136,700 43.13 18.51
05-06-24 43.35 43.50 43.05 288,800 43.37 18.61
05-06-23 43.72 43.93 43.29 204,000 43.37 18.61
05-06-22 43.80 44.05 43.73 207,100 43.75 18.77
05-06-21 44.40 44.44 43.69 267,800 43.70 18.75
05-06-20 44.40 44.57 44.38 273,900 44.40 19.05
Date Open High Low Vol Cls adjCls
05-06-17 44.39 44.56 44.34 468,400 44.55 19.12
05-06-16 44.42 44.43 44.31 207,600 44.40 19.05
05-06-15 44.35 44.43 44.25 343,400 44.42 19.06
05-06-14 44.38 44.40 44.22 355,000 44.39 19.05
05-06-13 44.20 44.39 44.11 387,000 44.30 19.01
05-06-10 44.36 44.39 44.15 278,100 44.36 19.03
05-06-09 43.90 44.36 43.80 356,700 44.36 19.03
05-06-08 44.18 44.39 44.07 294,300 44.15 18.94
05-06-07 44.34 44.39 44.16 429,400 44.22 18.97
Date Open High Low Vol Cls adjCls
05-06-06 44.30 44.38 44.20 547,500 44.36 19.03
05-06-03 44.39 44.40 44.00 1,904,100 44.28 19.00
05-06-02 44.48 44.59 44.20 153,300 44.39 19.05
05-06-01 44.00 44.57 43.93 172,900 44.43 19.06
05-05-31 43.55 44.10 43.55 156,900 43.92 18.85
05-05-27 43.50 43.64 43.25 110,900 43.64 18.73
05-05-26 43.35 43.75 43.28 208,700 43.32 18.59
05-05-25 43.70 43.76 43.20 173,900 43.23 18.55
05-05-24 44.17 44.19 43.62 198,100 43.88 18.83
Date Open High Low Vol Cls adjCls
05-05-23 44.00 44.26 43.89 256,600 44.17 18.95
05-05-20 44.72 44.72 43.67 475,900 44.14 18.94
05-05-19 44.50 44.71 44.34 194,200 44.59 19.13
05-05-18 44.00 44.40 43.91 244,700 44.40 19.05
05-05-17 43.06 43.72 42.87 282,200 43.72 18.76
05-05-16 42.58 43.16 42.58 277,700 43.16 18.52
05-05-13 42.33 42.63 42.05 264,600 42.43 18.21
05-05-12 42.68 42.83 42.18 276,100 42.25 18.13
05-05-11 42.47 42.50 41.97 209,800 42.50 18.24
Date Open High Low Vol Cls adjCls
05-05-10 42.18 42.42 42.08 294,500 42.27 18.14
05-05-09 41.61 42.50 41.60 310,300 42.50 18.24
05-05-06 42.50 42.52 41.71 251,800 41.80 17.94
05-05-05 42.11 42.56 41.89 178,900 42.52 18.25
05-05-04 41.79 42.15 41.43 165,700 42.11 18.07
05-05-03 41.80 41.96 41.58 138,200 41.84 17.95
05-05-02 41.75 41.78 41.35 236,100 41.69 17.89
05-04-29 41.30 41.78 41.03 211,800 41.78 17.93
05-04-28 41.15 41.37 40.89 204,900 41.25 17.70
Date Open High Low Vol Cls adjCls
05-04-27 40.80 41.30 40.62 311,500 41.30 17.72
05-04-26 41.03 41.12 40.64 208,700 40.86 17.53
05-04-25 40.48 41.04 40.48 190,900 41.03 17.61
05-04-22 40.50 40.69 40.30 195,100 40.48 17.37
05-04-21 40.50 40.62 40.30 219,300 40.56 17.40
05-04-20 40.63 40.74 40.32 179,700 40.35 17.31
05-04-19 40.56 40.81 40.36 302,400 40.81 17.51
05-04-18 40.30 40.67 40.19 240,200 40.56 17.40
05-04-15 40.50 40.75 40.19 325,300 40.35 17.31
Date Open High Low Vol Cls adjCls
05-04-14 41.25 41.49 41.04 291,600 41.12 17.34
05-04-13 41.26 41.48 41.20 246,800 41.24 17.39
05-04-12 40.60 41.33 40.53 298,700 41.19 17.37
05-04-11 40.90 40.90 40.38 245,300 40.53 17.09
05-04-08 40.40 40.76 40.22 169,000 40.25 16.97
05-04-07 40.20 40.58 40.14 255,500 40.58 17.11
05-04-06 40.25 40.44 40.05 229,900 40.30 16.99
05-04-05 40.21 40.37 39.90 154,900 40.13 16.92
05-04-04 40.50 40.54 39.67 236,800 40.16 16.93
Date Open High Low Vol Cls adjCls
05-04-01 40.63 40.89 40.08 253,100 40.32 17.00
05-03-31 41.10 41.50 40.36 470,700 40.38 17.02
05-03-30 39.40 40.24 39.34 189,400 40.24 16.96
05-03-29 39.40 40.09 39.40 170,800 39.53 16.67
05-03-28 39.73 40.00 39.55 164,300 39.56 16.68
05-03-24 39.59 40.20 39.55 204,200 39.83 16.79
05-03-23 39.10 40.27 38.56 476,800 39.59 16.69
05-03-22 40.91 41.25 40.32 245,800 40.37 17.02
05-03-21 40.95 40.99 40.50 189,700 40.91 17.25
Date Open High Low Vol Cls adjCls
05-03-18 41.25 41.27 41.02 256,500 41.05 17.31
05-03-17 41.20 41.76 41.16 231,800 41.24 17.39
05-03-16 41.35 41.63 40.92 185,900 41.05 17.31
05-03-15 42.01 42.39 41.38 185,700 41.51 17.50
05-03-14 41.10 41.87 41.10 279,300 41.78 17.61
05-03-11 41.33 41.50 40.90 168,100 41.02 17.29
05-03-10 41.37 41.84 41.19 218,800 41.48 17.49
05-03-09 41.90 41.90 41.25 464,100 41.29 17.41
05-03-08 42.47 42.47 41.83 214,900 41.96 17.69
Date Open High Low Vol Cls adjCls
05-03-07 42.12 42.63 41.90 217,700 42.53 17.93
05-03-04 41.72 42.30 41.65 215,500 42.24 17.81
05-03-03 42.05 42.20 41.40 264,800 41.62 17.55
05-03-02 42.22 42.42 41.70 220,300 42.11 17.75
05-03-01 41.57 42.22 41.42 246,900 42.22 17.80
05-02-28 41.78 41.78 41.17 310,400 41.47 17.48
05-02-25 41.55 42.05 41.49 168,500 42.05 17.73
05-02-24 41.70 41.74 41.17 231,400 41.49 17.49
05-02-23 42.05 42.41 41.49 237,100 41.60 17.54
Date Open High Low Vol Cls adjCls
05-02-22 42.51 42.61 41.70 332,000 41.72 17.59
05-02-18 43.55 43.55 42.85 238,200 42.89 18.08
05-02-17 43.56 43.88 43.28 321,300 43.70 18.42
05-02-16 43.33 43.76 42.99 320,600 43.76 18.45
05-02-15 43.07 43.34 42.92 259,900 43.29 18.25
05-02-14 42.56 43.03 42.53 272,400 43.02 18.14
05-02-11 42.72 42.80 42.33 167,900 42.73 18.01
05-02-10 42.30 42.91 42.30 333,900 42.80 18.04
05-02-09 42.65 42.89 42.27 274,500 42.49 17.91
Date Open High Low Vol Cls adjCls
05-02-08 42.80 43.12 42.80 195,900 43.12 18.18
05-02-07 42.40 43.23 42.33 251,200 42.86 18.07
05-02-04 43.15 43.55 43.05 379,800 43.36 18.28
05-02-03 43.05 43.30 42.91 160,600 43.13 18.18
05-02-02 43.00 43.19 42.88 230,400 43.19 18.21
05-02-01 42.70 43.15 42.55 196,200 43.15 18.19
05-01-31 43.03 43.19 42.41 277,400 42.65 17.98
05-01-28 42.92 43.13 42.45 177,000 42.93 18.10
05-01-27 43.13 43.13 42.69 363,700 42.82 18.05
Date Open High Low Vol Cls adjCls
05-01-26 42.90 43.00 42.60 217,700 43.00 18.13
05-01-25 43.57 44.07 42.75 320,400 42.85 18.06
05-01-24 43.86 43.90 43.25 237,800 43.37 18.28
05-01-21 43.92 44.35 43.52 247,400 43.85 18.49
05-01-20 44.35 44.40 43.89 254,300 43.92 18.52
05-01-19 44.49 44.94 44.14 191,200 44.40 18.72
05-01-18 43.85 44.49 43.30 148,600 44.49 18.76
05-01-14 43.55 44.23 43.55 144,400 44.04 18.57
05-01-13 43.00 44.41 43.00 411,500 43.66 18.41
Date Open High Low Vol Cls adjCls
05-01-12 43.46 43.46 42.66 338,500 43.12 18.18
05-01-11 43.88 43.95 43.30 320,400 43.45 18.32
05-01-10 43.80 44.30 43.75 285,100 43.91 18.51
05-01-07 43.95 44.55 43.74 207,100 43.75 18.44
05-01-06 42.75 43.96 42.59 477,100 43.80 18.47
05-01-05 44.25 44.25 41.79 883,500 42.67 17.99
05-01-04 45.05 45.40 44.30 216,900 44.33 18.69
05-01-03 45.90 46.28 44.90 367,000 44.98 18.96
04-12-31 46.45 46.73 46.00 266,300 46.00 19.39
Date Open High Low Vol Cls adjCls
04-12-30 46.38 46.60 46.21 75,500 46.60 19.65
04-12-29 46.22 46.47 46.22 127,000 46.43 19.57
04-12-28 45.90 46.14 45.88 187,000 46.12 19.44
04-12-27 46.65 46.78 46.22 222,500 46.62 19.35
04-12-23 46.90 47.35 46.55 270,800 46.55 19.32
04-12-22 46.59 46.90 46.50 202,200 46.90 19.47
04-12-21 46.15 46.60 46.15 196,900 46.58 19.33
04-12-20 46.00 46.20 45.47 247,500 46.20 19.18
04-12-17 45.40 46.06 45.14 335,600 46.00 19.09
Date Open High Low Vol Cls adjCls
04-12-16 46.00 46.05 45.49 237,900 45.50 18.89
04-12-15 45.61 45.90 45.47 311,500 45.90 19.05
04-12-14 45.46 45.71 45.34 210,900 45.58 18.92
04-12-13 45.96 45.98 45.66 134,800 45.86 19.04
04-12-10 45.70 45.95 45.26 205,000 45.86 19.04
04-12-09 45.05 45.76 44.92 159,200 45.76 18.99
04-12-08 44.90 45.42 44.90 171,200 45.40 18.84
04-12-07 45.38 45.39 44.70 199,700 44.70 18.55
04-12-06 45.44 45.82 45.26 210,200 45.45 18.87
Date Open High Low Vol Cls adjCls
04-12-03 45.09 45.75 44.97 327,600 45.74 18.99
04-12-02 45.45 45.48 44.70 205,100 44.91 18.64
04-12-01 44.94 45.71 44.64 182,300 45.70 18.97
04-11-30 44.88 44.94 44.35 161,000 44.94 18.65
04-11-29 45.10 45.58 44.55 174,400 44.73 18.57
04-11-26 45.45 45.48 45.03 57,000 45.05 18.70
04-11-24 44.54 45.50 44.54 220,200 45.40 18.84
04-11-23 43.71 44.60 43.65 193,300 44.60 18.51
04-11-22 43.47 43.88 43.07 269,500 43.81 18.18
Date Open High Low Vol Cls adjCls
04-11-19 44.10 44.35 43.15 184,800 43.27 17.96
04-11-18 44.25 44.94 43.22 338,200 43.90 18.22
04-11-17 45.34 45.73 44.06 329,000 44.31 18.39
04-11-16 45.85 45.98 45.35 369,700 45.37 18.83
04-11-15 45.60 45.87 45.21 265,400 45.76 18.99
04-11-12 44.45 45.60 44.33 314,800 45.60 18.93
04-11-11 44.35 44.45 44.20 200,700 44.45 18.45
04-11-10 44.18 44.53 44.03 139,200 44.43 18.44
04-11-09 44.05 44.33 43.66 282,500 44.33 18.40
Date Open High Low Vol Cls adjCls
04-11-08 44.10 44.23 43.80 241,000 44.00 18.26
04-11-05 44.55 44.58 43.63 554,100 44.10 18.30
04-11-04 43.83 44.65 43.60 199,700 44.55 18.49
04-11-03 43.25 43.78 43.25 165,800 43.73 18.15
04-11-02 43.65 43.75 42.92 228,900 43.05 17.87
04-11-01 42.93 43.75 42.93 149,100 43.75 18.16
04-10-29 43.37 43.64 42.85 241,900 42.85 17.79
04-10-28 43.27 43.57 43.02 185,900 43.57 18.08
04-10-27 42.45 43.30 42.45 187,600 43.28 17.96
Date Open High Low Vol Cls adjCls
04-10-26 42.06 42.72 41.87 287,600 42.53 17.65
04-10-25 42.17 42.38 42.01 173,600 42.21 17.52
04-10-22 42.94 43.12 42.33 165,600 42.42 17.61
04-10-21 42.90 43.00 42.41 267,400 42.91 17.81
04-10-20 43.20 43.20 42.15 233,700 43.00 17.85
04-10-19 44.28 44.46 43.75 208,900 43.75 17.86
04-10-18 44.19 44.48 43.96 195,200 44.13 18.02
04-10-15 44.15 44.37 44.01 217,900 44.10 18.00
04-10-14 43.75 44.15 43.24 224,800 44.15 18.02
Date Open High Low Vol Cls adjCls
04-10-13 43.92 43.92 43.40 185,100 43.56 17.78
04-10-12 43.18 43.79 43.14 239,300 43.79 17.88
04-10-11 43.55 43.67 43.17 163,800 43.19 17.63
04-10-08 43.30 43.69 43.30 133,200 43.42 17.73
04-10-07 43.50 43.50 43.12 157,900 43.23 17.65
04-10-06 43.45 43.64 43.30 119,800 43.64 17.82
04-10-05 43.55 43.55 43.14 227,100 43.33 17.69
04-10-04 43.40 43.69 43.40 208,600 43.58 17.79
04-10-01 42.55 43.56 42.35 298,100 43.34 17.69
Date Open High Low Vol Cls adjCls
04-09-30 42.40 42.89 42.32 226,200 42.49 17.35
04-09-29 41.83 42.42 41.73 213,200 42.29 17.26
04-09-28 41.60 41.93 41.46 134,100 41.93 17.12
04-09-27 41.75 42.00 41.53 197,800 41.70 17.02
04-09-24 41.28 42.06 41.28 402,300 41.86 17.09
04-09-23 41.15 41.63 41.08 213,700 41.45 16.92
04-09-22 41.70 41.79 41.12 271,000 41.26 16.84
04-09-21 41.70 42.01 41.38 279,600 41.90 17.11
04-09-20 42.34 42.48 41.71 210,500 41.80 17.06
Date Open High Low Vol Cls adjCls
04-09-17 42.93 43.00 42.44 337,200 42.44 17.33
04-09-16 42.51 43.19 42.51 211,500 43.13 17.61
04-09-15 42.00 42.76 41.88 178,700 42.64 17.41
04-09-14 42.55 42.60 41.90 169,200 42.00 17.15
04-09-13 42.56 42.76 42.52 193,300 42.67 17.42
04-09-10 42.40 42.78 42.02 218,300 42.76 17.46
04-09-09 42.85 42.85 42.36 234,700 42.40 17.31
04-09-08 43.05 43.31 42.83 213,900 42.84 17.49
04-09-07 42.88 43.05 42.82 176,700 43.05 17.57
Date Open High Low Vol Cls adjCls
04-09-03 42.71 42.85 42.44 247,200 42.80 17.47
04-09-02 42.50 42.83 42.25 156,900 42.71 17.44
04-09-01 41.98 42.48 41.98 253,400 42.43 17.32
04-08-31 41.60 42.06 41.60 154,700 41.95 17.13
04-08-30 41.45 42.06 41.28 130,500 41.50 16.94
04-08-27 41.55 41.72 41.25 99,100 41.50 16.94
04-08-26 41.35 41.78 41.35 121,700 41.63 17.00
04-08-25 41.72 41.78 41.14 165,700 41.27 16.85
04-08-24 41.52 41.69 41.36 182,200 41.64 17.00
Date Open High Low Vol Cls adjCls
04-08-23 41.65 41.75 41.20 196,200 41.52 16.95
04-08-20 40.90 41.53 40.75 254,600 41.49 16.94
04-08-19 41.54 41.54 40.71 159,800 40.77 16.64
04-08-18 41.10 41.66 40.82 186,600 41.54 16.96
04-08-17 40.89 41.35 40.82 172,200 41.25 16.84
04-08-16 40.00 40.86 39.97 132,600 40.78 16.65
04-08-13 39.97 40.25 39.80 92,100 39.95 16.31
04-08-12 40.05 40.12 39.55 175,600 39.72 16.22
04-08-11 40.25 40.25 39.83 190,400 40.00 16.33
Date Open High Low Vol Cls adjCls
04-08-10 40.39 40.64 39.98 134,500 40.25 16.43
04-08-09 40.00 40.50 39.98 194,500 40.19 16.41
04-08-06 40.20 41.27 39.70 221,100 39.95 16.31
04-08-05 40.85 41.07 40.15 144,900 40.15 16.39
04-08-04 41.00 41.63 40.58 307,700 41.05 16.76
04-08-03 40.70 41.35 40.48 258,000 41.00 16.74
04-08-02 39.50 40.80 39.23 255,600 40.80 16.66
04-07-30 39.70 40.08 39.70 148,200 39.88 16.28
04-07-29 39.95 40.40 39.70 227,600 39.80 16.25
Date Open High Low Vol Cls adjCls
04-07-28 39.60 39.98 39.06 227,100 39.83 16.26
04-07-27 39.55 40.08 39.52 148,200 39.70 16.21
04-07-26 39.98 40.00 39.29 193,800 39.38 16.08
04-07-23 40.01 40.45 39.83 206,600 39.95 16.31
04-07-22 41.40 41.40 40.39 223,500 40.39 16.49
04-07-21 42.25 42.32 41.40 209,400 41.45 16.92
04-07-20 42.06 42.40 42.00 241,100 42.40 17.31
04-07-19 42.80 42.92 42.64 186,200 42.78 17.17
04-07-16 43.13 43.24 42.58 189,400 42.66 17.12
Date Open High Low Vol Cls adjCls
04-07-15 42.66 43.13 42.65 192,200 42.88 17.21
04-07-14 42.23 42.80 42.11 191,600 42.80 17.18
04-07-13 42.75 42.75 42.19 167,600 42.22 16.95
04-07-12 42.80 42.85 42.19 149,800 42.80 17.18
04-07-09 42.90 43.01 42.10 127,900 42.70 17.14
04-07-08 43.50 43.50 42.55 189,500 42.71 17.14
04-07-07 42.99 43.22 42.88 221,100 43.20 17.34
04-07-06 43.10 43.15 42.05 196,700 42.74 17.15
04-07-02 42.25 43.07 42.24 269,500 43.05 17.28
Date Open High Low Vol Cls adjCls
04-07-01 42.10 42.48 41.67 239,100 42.12 16.91
04-06-30 41.32 42.31 41.32 271,800 42.30 16.98
04-06-29 42.43 42.63 41.47 241,200 41.47 16.64
04-06-28 42.83 42.93 42.38 182,100 42.50 17.06
04-06-25 41.90 42.88 41.90 252,300 42.85 17.20
04-06-24 42.26 42.50 41.96 210,700 42.01 16.86
04-06-23 41.87 42.32 41.86 144,900 42.26 16.96
04-06-22 42.00 42.33 41.83 160,400 42.27 16.97
04-06-21 41.70 42.25 41.50 240,700 42.10 16.90
Date Open High Low Vol Cls adjCls
04-06-18 41.65 42.00 41.59 193,200 41.70 16.74
04-06-17 40.62 41.99 40.62 496,900 41.75 16.76
04-06-16 40.33 40.72 40.02 172,800 40.63 16.31
04-06-15 39.60 40.46 39.60 318,600 40.43 16.23
04-06-14 40.01 40.11 39.24 248,600 39.60 15.89
04-06-10 40.50 40.58 40.02 220,100 40.02 16.06
04-06-09 40.77 40.93 40.35 219,900 40.38 16.21
04-06-08 40.90 40.94 40.56 162,400 40.82 16.38
04-06-07 40.50 40.90 40.50 205,000 40.90 16.42
Date Open High Low Vol Cls adjCls
04-06-04 40.77 40.92 40.40 197,400 40.58 16.29
04-06-03 40.70 40.89 40.21 228,300 40.75 16.36
04-06-02 40.64 40.85 40.48 303,000 40.81 16.38
04-06-01 40.78 40.78 40.32 372,800 40.64 16.31
04-05-28 40.42 40.98 40.42 275,600 40.93 16.43
04-05-27 40.50 40.75 40.20 219,300 40.42 16.22
04-05-26 40.21 40.71 39.62 260,000 40.45 16.24
04-05-25 39.41 40.27 39.32 203,500 40.21 16.14
04-05-24 39.00 39.54 38.94 166,700 39.41 15.82
Date Open High Low Vol Cls adjCls
04-05-21 39.40 39.78 38.85 307,300 38.88 15.61
04-05-20 37.95 39.24 37.85 332,700 39.19 15.73
04-05-19 38.85 39.00 38.00 421,500 38.10 15.29
04-05-18 37.51 38.53 37.38 325,100 38.53 15.46
04-05-17 37.30 37.70 36.71 348,000 37.50 15.05
04-05-14 37.20 37.95 37.00 232,000 37.45 15.03
04-05-13 36.55 37.29 36.55 344,700 37.25 14.95
04-05-12 36.77 36.90 36.05 290,600 36.75 14.75
04-05-11 35.80 37.20 35.80 334,300 36.62 14.70
Date Open High Low Vol Cls adjCls
04-05-10 36.05 36.97 35.56 646,500 36.17 14.52
04-05-07 38.75 38.75 37.07 603,300 37.20 14.93
04-05-06 39.25 39.25 38.13 293,700 39.08 15.69
04-05-05 39.60 40.03 39.20 210,500 39.20 15.73
04-05-04 39.24 40.08 39.17 298,600 39.65 15.91
04-05-03 38.83 39.49 38.45 273,000 39.49 15.85
04-04-30 39.15 39.44 38.65 300,600 39.08 15.69
04-04-29 40.18 40.75 39.35 354,900 39.95 15.75
04-04-28 41.15 41.15 40.08 261,200 40.17 15.83
Date Open High Low Vol Cls adjCls
04-04-27 40.90 40.99 40.29 322,000 40.83 16.09
04-04-26 39.85 40.65 39.82 255,100 40.25 15.86
04-04-23 40.35 40.35 39.69 274,900 39.80 15.69
04-04-22 39.35 40.77 39.30 255,400 40.35 15.90
04-04-21 38.65 39.74 38.61 344,500 39.55 15.59
04-04-20 40.85 40.90 39.00 325,200 39.00 15.37
04-04-19 40.45 41.00 39.95 344,600 40.73 16.05
04-04-16 39.98 40.65 39.68 323,600 40.45 15.94
04-04-15 38.86 40.16 38.86 448,000 40.14 15.82
Date Open High Low Vol Cls adjCls
04-04-14 38.85 39.85 38.40 451,800 39.06 15.39
04-04-13 38.50 40.12 38.50 897,900 39.43 15.54
04-04-12 42.41 42.41 38.50 1,356,700 40.03 15.78
04-04-08 43.28 43.28 42.09 357,300 42.41 16.72
04-04-07 40.75 43.47 40.75 980,400 43.28 17.06
04-04-06 43.25 43.55 41.64 1,411,000 42.03 16.57
04-04-05 45.25 45.50 43.65 948,400 44.19 17.42
04-04-02 46.79 46.86 46.02 359,700 46.02 18.14
04-04-01 46.40 46.79 46.19 259,600 46.79 18.44
Date Open High Low Vol Cls adjCls
04-03-31 45.93 46.40 45.55 336,200 46.40 18.29
04-03-30 45.35 45.87 45.09 315,500 45.75 18.03
04-03-29 45.15 45.50 44.87 248,900 45.50 17.93
04-03-26 45.00 45.25 44.80 456,700 45.03 17.75
04-03-25 44.25 45.09 44.14 469,600 45.04 17.75
04-03-24 44.15 44.52 44.15 314,300 44.25 17.44
04-03-23 43.90 44.30 43.77 306,400 44.25 17.44
04-03-22 44.18 44.29 43.62 254,500 44.00 17.34
04-03-19 44.19 44.24 44.00 209,400 44.17 17.41
Date Open High Low Vol Cls adjCls
04-03-18 44.10 44.24 43.91 363,600 44.17 17.41
04-03-17 43.52 44.25 43.44 419,800 44.25 17.44
04-03-16 43.19 43.70 43.19 199,300 43.57 17.17
04-03-15 43.95 43.95 43.01 185,900 43.10 16.99
04-03-12 43.15 43.95 43.05 195,100 43.95 17.32
04-03-11 43.35 43.56 42.93 222,100 43.10 16.99
04-03-10 43.98 44.10 43.40 349,600 43.41 17.11
04-03-09 44.01 44.01 43.74 340,600 43.87 17.29
04-03-08 43.94 44.04 43.85 353,000 43.97 17.33
Date Open High Low Vol Cls adjCls
04-03-05 43.65 43.98 43.61 290,400 43.98 17.33
04-03-04 43.70 43.87 43.45 213,900 43.80 17.26
04-03-03 43.80 43.91 43.67 256,500 43.79 17.26
04-03-02 43.75 43.93 43.65 354,300 43.91 17.31
04-03-01 43.35 43.90 43.35 413,300 43.90 17.30
04-02-27 43.36 43.56 43.02 554,900 43.50 17.14
04-02-26 43.45 43.48 43.10 349,800 43.30 17.07
04-02-25 43.07 43.35 42.95 585,300 43.35 17.09
04-02-24 42.95 43.35 42.79 580,900 43.32 17.07
Date Open High Low Vol Cls adjCls
04-02-23 43.23 43.42 42.75 349,200 43.20 17.03
04-02-20 43.11 43.27 43.02 387,600 43.27 17.05
04-02-19 43.70 43.78 43.23 427,800 43.31 17.07
04-02-18 43.60 43.87 43.20 1,620,500 43.86 17.29
04-02-17 43.70 44.16 43.70 344,700 43.93 17.31
04-02-13 43.66 43.88 43.28 151,700 43.60 17.18
04-02-12 43.70 43.88 43.11 228,200 43.66 17.21
04-02-11 42.85 43.99 42.79 398,800 43.75 17.24
04-02-10 42.75 42.85 42.65 200,900 42.85 16.89
Date Open High Low Vol Cls adjCls
04-02-09 42.90 43.15 42.62 161,800 42.82 16.88
04-02-06 42.45 43.27 42.01 222,400 42.96 16.93
04-02-05 41.70 42.25 41.58 289,300 42.25 16.65
04-02-04 42.15 42.30 41.53 284,800 41.70 16.44
04-02-03 42.63 42.78 42.20 294,000 42.30 16.67
04-02-02 41.86 42.70 41.62 276,100 42.70 16.83
04-01-30 41.85 41.92 41.40 530,000 41.85 16.49
04-01-29 43.07 43.07 42.18 455,300 42.35 16.69
04-01-28 43.45 44.62 43.07 339,200 43.07 16.98
Date Open High Low Vol Cls adjCls
04-01-27 42.97 43.63 42.84 233,900 43.37 17.09
04-01-26 42.25 42.87 42.12 227,800 42.87 16.90
04-01-23 41.80 42.35 41.80 241,500 42.35 16.69
04-01-22 41.19 42.61 41.19 139,800 41.82 16.48
04-01-21 41.10 41.24 40.89 146,400 41.19 16.23
04-01-20 41.28 41.30 40.83 245,600 40.95 16.14
04-01-16 41.89 42.00 41.14 243,100 41.14 16.21
04-01-15 42.12 42.20 41.42 151,900 41.92 16.52
04-01-14 41.90 42.05 41.80 191,600 42.00 16.55
Date Open High Low Vol Cls adjCls
04-01-13 41.88 41.88 41.50 186,800 41.85 16.49
04-01-12 41.65 42.00 41.37 217,100 41.66 16.42
04-01-09 40.80 41.30 40.40 224,800 41.30 16.28
04-01-08 40.73 40.89 40.59 129,200 40.75 16.06
04-01-07 40.86 40.98 40.59 268,300 40.72 16.05
04-01-06 41.10 41.25 40.79 254,500 40.86 16.10
04-01-05 40.95 41.45 40.95 200,100 41.27 16.27
04-01-02 41.13 41.38 40.78 207,200 41.05 16.18
03-12-31 41.95 41.95 41.25 212,900 41.28 16.27
Date Open High Low Vol Cls adjCls
03-12-30 41.39 42.05 41.33 209,300 41.80 16.47
03-12-29 41.44 41.66 41.26 148,600 41.59 16.39
03-12-26 42.00 42.39 42.00 140,400 42.08 16.30
03-12-24 41.75 41.99 41.70 77,100 41.95 16.25
03-12-23 41.40 41.87 41.36 184,800 41.61 16.12
03-12-22 41.42 41.65 41.28 227,200 41.60 16.12
03-12-19 41.34 41.45 41.06 240,400 41.25 15.98
03-12-18 41.20 41.50 41.05 149,400 41.14 15.94
03-12-17 41.35 41.42 40.98 125,600 41.22 15.97
Date Open High Low Vol Cls adjCls
03-12-16 41.00 41.41 40.76 169,700 41.35 16.02
03-12-15 40.90 41.25 40.80 186,300 40.89 15.84
03-12-12 40.60 40.87 40.30 207,900 40.80 15.81
03-12-11 40.45 40.74 39.99 196,600 40.44 15.67
03-12-10 40.47 40.48 39.88 274,600 40.31 15.62
03-12-09 40.52 40.52 40.10 180,000 40.38 15.64
03-12-08 39.75 40.62 39.75 191,000 40.34 15.63
03-12-05 39.89 40.30 39.80 237,600 39.85 15.44
03-12-04 39.40 39.90 39.40 288,500 39.87 15.45
Date Open High Low Vol Cls adjCls
03-12-03 39.97 40.05 39.74 184,900 39.80 15.42
03-12-02 39.82 39.97 39.70 246,600 39.92 15.46
03-12-01 39.50 40.00 39.50 207,800 40.00 15.50
03-11-28 39.50 39.84 39.50 65,900 39.55 15.32
03-11-26 39.72 39.81 39.36 189,100 39.68 15.37
03-11-25 38.93 39.47 38.73 164,900 39.47 15.29
03-11-24 38.88 39.00 38.58 172,100 38.93 15.08
03-11-21 38.90 39.00 38.46 217,900 38.63 14.96
03-11-20 38.74 38.74 38.28 331,800 38.59 14.95
Date Open High Low Vol Cls adjCls
03-11-19 38.70 39.07 38.68 262,700 38.82 15.04
03-11-18 38.23 38.59 38.23 239,200 38.50 14.91
03-11-17 38.20 38.29 38.14 279,000 38.20 14.80
03-11-14 38.45 39.00 38.38 200,600 38.40 14.88
03-11-13 38.10 38.55 38.04 169,400 38.50 14.91
03-11-12 37.65 38.35 37.65 292,800 38.11 14.76
03-11-11 38.20 38.27 37.57 141,600 37.58 14.56
03-11-10 38.00 38.28 37.85 195,400 38.15 14.78
03-11-07 37.72 38.17 37.72 216,200 37.86 14.67
Date Open High Low Vol Cls adjCls
03-11-06 37.55 38.12 37.50 252,200 37.92 14.69
03-11-05 37.83 37.83 37.49 253,500 37.75 14.62
03-11-04 37.30 37.97 37.07 262,700 37.88 14.67
03-11-03 36.75 37.17 36.71 314,500 37.17 14.40
03-10-31 36.97 37.10 36.61 280,200 36.67 14.21
03-10-30 36.90 37.10 36.45 442,300 36.97 14.32
03-10-29 36.50 36.95 36.39 273,200 36.92 14.30
03-10-28 36.00 36.65 36.00 617,900 36.59 14.17
03-10-27 36.05 36.30 35.92 279,800 36.11 13.99
Date Open High Low Vol Cls adjCls
03-10-24 35.91 35.98 35.60 415,100 35.85 13.89
03-10-23 36.88 36.90 36.17 310,500 36.83 13.99
03-10-22 37.20 37.23 36.80 430,800 36.88 14.01
03-10-21 37.01 37.21 36.87 312,500 37.10 14.09
03-10-20 36.74 37.06 36.74 191,000 37.01 14.06
03-10-17 37.03 37.10 36.35 305,900 36.74 13.95
03-10-16 36.60 37.13 36.60 421,400 37.01 14.06
03-10-15 36.50 36.69 36.30 254,300 36.65 13.92
03-10-14 36.26 36.45 36.16 247,400 36.44 13.84
Date Open High Low Vol Cls adjCls
03-10-13 36.00 36.40 36.00 265,700 36.16 13.73
03-10-10 36.35 36.42 35.94 467,900 36.00 13.67
03-10-09 36.23 36.39 36.14 499,700 36.35 13.81
03-10-08 36.30 36.47 35.80 270,900 36.08 13.70
03-10-07 36.00 36.53 35.75 434,300 36.36 13.81
03-10-06 35.51 36.15 35.51 268,800 36.15 13.73
03-10-03 35.27 35.61 35.00 438,200 35.42 13.45
03-10-02 35.02 35.42 35.01 303,500 35.39 13.44
03-10-01 35.02 35.20 34.80 307,000 35.15 13.35
Date Open High Low Vol Cls adjCls
03-09-30 34.95 35.09 34.51 416,700 35.08 13.32
03-09-29 34.10 34.97 34.01 368,200 34.81 13.22
03-09-26 34.13 34.37 34.02 537,700 34.15 12.97
03-09-25 34.40 34.55 33.90 569,400 34.13 12.96
03-09-24 33.98 33.98 33.34 299,900 33.41 12.69
03-09-23 33.60 33.92 33.44 368,100 33.81 12.84
03-09-22 33.20 33.45 32.84 415,300 33.45 12.70
03-09-19 32.50 33.20 32.40 472,600 33.10 12.57
03-09-18 32.14 32.41 32.13 247,100 32.37 12.29
Date Open High Low Vol Cls adjCls
03-09-17 32.10 32.23 31.98 210,300 32.23 12.24
03-09-16 31.89 32.13 31.88 223,400 32.13 12.20
03-09-15 31.95 32.03 31.79 290,800 31.89 12.11
03-09-12 31.80 32.04 31.55 233,600 32.00 12.15
03-09-11 31.30 31.82 31.25 226,000 31.76 12.06
03-09-10 31.34 31.40 31.25 255,000 31.33 11.90
03-09-09 31.46 31.46 31.04 265,200 31.44 11.94
03-09-08 31.25 31.50 31.15 538,200 31.46 11.95
03-09-05 31.59 31.64 31.25 283,400 31.35 11.91
Date Open High Low Vol Cls adjCls
03-09-04 31.65 31.68 31.40 177,400 31.52 11.97
03-09-03 31.40 31.70 31.25 256,000 31.70 12.04
03-09-02 31.10 31.57 31.01 305,000 31.55 11.98
03-08-29 30.95 31.15 30.85 183,000 31.14 11.83
03-08-28 30.70 30.90 30.41 233,200 30.90 11.74
03-08-27 30.28 30.55 30.20 270,600 30.45 11.57
03-08-26 30.27 30.40 29.97 324,800 30.18 11.46
03-08-25 30.35 30.58 30.31 182,000 30.32 11.52
03-08-22 31.08 31.08 30.50 207,000 30.56 11.61
Date Open High Low Vol Cls adjCls
03-08-21 30.71 30.96 30.56 215,100 30.95 11.76
03-08-20 30.67 30.75 30.33 177,800 30.67 11.65
03-08-19 30.30 30.58 30.13 215,600 30.57 11.61
03-08-18 30.13 30.43 30.12 239,400 30.27 11.50
03-08-15 30.20 30.40 30.08 188,300 30.13 11.44
03-08-14 30.32 30.50 30.25 290,400 30.46 11.57
03-08-13 30.48 30.74 30.05 453,300 30.65 11.64
03-08-12 30.10 30.34 30.00 577,700 30.17 11.46
03-08-11 29.90 30.60 29.62 1,064,400 30.50 11.58
Date Open High Low Vol Cls adjCls
03-08-08 30.84 31.56 30.80 445,100 31.45 11.95
03-08-07 30.15 30.62 30.15 489,000 30.59 11.62
03-08-06 31.45 31.45 30.26 710,500 30.55 11.60
03-08-05 31.83 31.85 31.30 198,600 31.56 11.99
03-08-04 31.53 31.60 31.25 235,500 31.58 11.99
03-08-01 31.55 31.79 31.45 232,900 31.68 12.03
03-07-31 31.92 31.93 31.50 280,100 31.52 11.97
03-07-30 31.25 31.92 31.25 327,300 31.92 12.12
03-07-29 30.94 31.25 30.86 215,900 31.24 11.87
Date Open High Low Vol Cls adjCls
03-07-28 30.90 30.99 30.70 249,200 30.85 11.72
03-07-25 30.84 30.96 30.60 205,400 30.75 11.68
03-07-24 30.50 30.81 30.42 307,500 30.79 11.69
03-07-23 31.09 31.17 30.31 347,100 30.42 11.55
03-07-22 31.10 31.25 31.00 244,200 31.19 11.85
03-07-21 31.20 31.40 31.01 268,100 31.05 11.79
03-07-18 31.93 32.16 31.84 333,200 31.95 11.86
03-07-17 31.90 31.90 31.31 307,600 31.54 11.71
03-07-16 31.68 32.04 31.45 399,800 31.93 11.85
Date Open High Low Vol Cls adjCls
03-07-15 31.60 31.71 31.32 245,700 31.33 11.63
03-07-14 31.13 31.70 31.05 306,800 31.55 11.71
03-07-11 30.75 30.99 30.70 277,600 30.88 11.46
03-07-10 30.76 30.94 30.55 468,500 30.63 11.37
03-07-09 31.00 31.11 30.40 467,400 30.85 11.45
03-07-08 30.45 31.18 30.33 463,300 31.09 11.54
03-07-07 30.05 30.45 30.00 724,000 30.44 11.30
03-07-03 30.10 30.15 29.50 742,900 29.85 11.08
03-07-02 31.37 31.62 30.05 1,515,200 30.23 11.22
Date Open High Low Vol Cls adjCls
03-07-01 30.93 31.32 30.70 534,600 31.32 11.63
03-06-30 31.30 31.46 31.14 375,300 31.25 11.60
03-06-27 31.13 31.31 30.95 265,400 31.14 11.56
03-06-26 30.84 31.25 30.75 366,600 31.12 11.55
03-06-25 30.20 30.90 30.20 420,100 30.59 11.36
03-06-24 30.50 30.55 30.05 636,400 30.22 11.22
03-06-23 31.57 31.64 30.90 330,400 30.92 11.48
03-06-20 31.97 32.00 31.52 220,600 31.52 11.70
03-06-19 31.90 32.03 31.74 232,900 31.82 11.81
Date Open High Low Vol Cls adjCls
03-06-18 32.06 32.09 31.74 224,400 31.85 11.82
03-06-17 32.25 32.30 31.85 214,800 32.06 11.90
03-06-16 31.96 32.55 31.94 286,900 32.25 11.97
03-06-13 32.37 32.37 31.60 313,600 31.81 11.81
03-06-12 32.60 32.60 32.03 276,400 32.27 11.98
03-06-11 32.55 32.68 32.34 250,100 32.60 12.10
03-06-10 32.80 32.82 32.45 208,100 32.55 12.08
03-06-09 32.89 33.00 32.53 311,200 32.55 12.08
03-06-06 32.40 32.92 32.40 352,200 32.82 12.18
Date Open High Low Vol Cls adjCls
03-06-05 32.23 32.83 32.10 356,900 32.40 12.03
03-06-04 31.90 32.41 31.88 217,700 32.22 11.96
03-06-03 31.31 31.79 31.22 170,400 31.79 11.80
03-06-02 31.59 31.70 31.25 298,900 31.41 11.66
03-05-30 30.78 31.60 30.65 332,700 31.59 11.73
03-05-29 30.88 31.20 30.03 376,200 30.53 11.33
03-05-28 31.55 31.55 30.87 293,100 30.91 11.48
03-05-27 31.32 31.48 31.01 319,300 31.39 11.65
03-05-23 30.95 31.23 30.80 345,900 31.19 11.58
Date Open High Low Vol Cls adjCls
03-05-22 30.50 30.94 30.24 491,400 30.72 11.41
03-05-21 29.90 30.16 29.77 319,400 30.15 11.19
03-05-20 29.40 29.70 29.38 254,200 29.65 11.01
03-05-19 29.23 29.50 29.12 305,000 29.25 10.86
03-05-16 29.40 29.40 29.15 433,500 29.15 10.82
03-05-15 29.30 29.35 29.17 274,900 29.30 10.88
03-05-14 29.44 29.46 29.27 308,100 29.28 10.87
03-05-13 29.08 29.50 29.00 277,800 29.34 10.89
03-05-12 28.98 29.05 28.91 389,800 29.02 10.77
Date Open High Low Vol Cls adjCls
03-05-09 29.00 29.31 28.90 341,300 28.95 10.75
03-05-08 28.74 29.09 28.65 299,000 29.04 10.78
03-05-07 29.00 29.00 28.62 356,200 28.73 10.67
03-05-06 29.60 29.60 28.67 745,400 29.00 10.77
03-05-05 29.54 29.69 29.50 203,600 29.68 11.02
03-05-02 29.35 29.53 29.27 206,600 29.47 10.94
03-05-01 28.77 29.50 28.59 326,400 29.12 10.81
03-04-30 29.22 29.35 28.81 290,900 28.81 10.70
03-04-29 28.98 29.39 28.87 494,800 29.22 10.85
Date Open High Low Vol Cls adjCls
03-04-28 28.60 28.73 28.40 397,500 28.56 10.60
03-04-25 28.95 29.07 28.40 243,600 28.55 10.60
03-04-24 28.61 29.11 28.60 355,100 29.00 10.77
03-04-23 29.00 29.06 28.45 415,500 28.98 10.76
03-04-22 28.37 28.80 28.35 490,600 28.76 10.68
03-04-21 29.33 29.33 28.20 779,900 28.40 10.54
03-04-17 29.55 29.95 29.54 333,900 29.82 10.80
03-04-16 29.35 29.60 29.34 365,300 29.60 10.72
03-04-15 29.07 29.50 29.04 424,000 29.33 10.63
Date Open High Low Vol Cls adjCls
03-04-14 28.42 29.10 28.42 392,500 29.08 10.54
03-04-11 28.36 28.80 28.36 366,400 28.51 10.33
03-04-10 28.40 28.61 28.40 266,400 28.46 10.31
03-04-09 28.08 28.79 28.02 560,400 28.50 10.33
03-04-08 28.42 28.50 28.00 433,800 28.28 10.25
03-04-07 27.98 28.48 27.96 693,300 28.45 10.31
03-04-04 28.00 28.27 27.56 1,013,900 27.89 10.10
03-04-03 29.50 29.51 26.50 3,388,900 28.02 10.15
03-04-02 31.40 31.77 31.40 251,300 31.44 11.39
Date Open High Low Vol Cls adjCls
03-04-01 30.80 31.17 30.60 284,000 31.12 11.27
03-03-31 30.90 30.91 30.46 257,000 30.55 11.07
03-03-28 31.05 31.05 30.90 190,400 30.95 11.21
03-03-27 31.08 31.25 30.89 217,600 31.00 11.23
03-03-26 31.00 31.23 30.90 220,800 31.23 11.31
03-03-25 30.75 31.01 30.68 335,300 31.00 11.23
03-03-24 31.75 31.75 30.65 280,800 30.75 11.14
03-03-21 31.74 31.90 31.66 413,300 31.88 11.55
03-03-20 31.27 31.60 30.95 307,500 31.49 11.41
Date Open High Low Vol Cls adjCls
03-03-19 30.95 31.32 30.78 215,000 31.28 11.33
03-03-18 30.87 30.95 30.65 280,500 30.78 11.15
03-03-17 29.88 30.64 29.76 269,900 30.62 11.09
03-03-14 29.75 30.05 29.75 272,600 29.98 10.86
03-03-13 29.52 29.87 29.52 321,400 29.80 10.80
03-03-12 29.81 29.82 29.41 290,200 29.52 10.69
03-03-11 30.00 30.30 29.80 473,600 29.82 10.80
03-03-10 30.37 30.37 30.00 216,000 30.00 10.87
03-03-07 30.43 30.55 30.28 199,100 30.34 10.99
Date Open High Low Vol Cls adjCls
03-03-06 30.87 30.87 30.47 198,400 30.48 11.04
03-03-05 30.71 30.90 30.59 272,000 30.86 11.18
03-03-04 30.85 30.99 30.65 276,700 30.81 11.16
03-03-03 30.60 30.82 30.57 239,200 30.79 11.16
03-02-28 30.35 30.69 30.30 227,200 30.56 11.07
03-02-27 30.13 30.51 30.13 297,700 30.25 10.96
03-02-26 30.43 30.47 30.08 220,900 30.13 10.92
03-02-25 30.15 30.49 29.76 347,300 30.43 11.02
03-02-24 30.67 30.67 30.00 321,700 30.15 10.92
Date Open High Low Vol Cls adjCls
03-02-21 30.75 30.80 30.40 393,300 30.67 11.11
03-02-20 30.75 30.75 30.54 263,900 30.55 11.07
03-02-19 30.95 30.95 30.57 271,400 30.70 11.12
03-02-18 30.00 30.99 30.00 380,500 30.70 11.12
03-02-14 30.80 30.89 29.50 566,200 29.98 10.86
03-02-13 31.50 31.51 30.35 509,600 30.80 11.16
03-02-12 31.80 32.11 31.56 168,000 31.59 11.44
03-02-11 32.45 32.55 31.85 176,000 31.98 11.59
03-02-10 32.19 32.40 31.86 211,400 32.40 11.74
Date Open High Low Vol Cls adjCls
03-02-07 32.64 32.72 32.29 183,900 32.29 11.70
03-02-06 32.53 32.79 32.49 182,800 32.64 11.83
03-02-05 32.69 32.73 32.41 215,200 32.53 11.79
03-02-04 32.51 32.78 32.34 186,800 32.69 11.84
03-02-03 32.65 32.84 32.51 298,300 32.51 11.78
03-01-31 31.76 32.46 31.75 221,600 32.40 11.74
03-01-30 32.14 32.14 31.75 168,000 31.76 11.51
03-01-29 31.60 32.20 31.35 275,700 32.10 11.63
03-01-28 31.35 31.62 31.25 279,200 31.50 11.41
Date Open High Low Vol Cls adjCls
03-01-27 31.80 31.87 31.15 308,400 31.45 11.39
03-01-24 32.17 32.17 31.65 295,100 31.73 11.50
03-01-23 31.80 31.99 31.68 304,100 31.92 11.56
03-01-22 31.69 32.00 31.62 232,900 31.75 11.50
03-01-21 32.29 32.29 31.75 336,000 31.81 11.52
03-01-17 32.75 33.25 32.55 347,700 32.76 11.61
03-01-16 32.79 33.16 32.73 256,900 32.75 11.60
03-01-15 33.14 33.20 32.70 341,900 32.80 11.62
03-01-14 32.78 33.05 32.62 376,900 33.04 11.71
Date Open High Low Vol Cls adjCls
03-01-13 32.50 32.95 32.42 323,400 32.78 11.62
03-01-10 33.00 33.35 32.40 641,600 32.62 11.56
03-01-09 34.00 34.04 33.33 954,400 33.65 11.92
03-01-08 35.05 35.05 34.49 338,100 34.54 12.24
03-01-07 35.50 35.50 34.65 383,300 34.90 12.37
03-01-06 35.40 35.87 35.40 336,000 35.65 12.63
03-01-03 35.08 35.47 35.00 310,200 35.45 12.56
03-01-02 35.25 35.39 35.05 203,100 35.33 12.52
02-12-31 35.15 35.33 35.10 290,800 35.20 12.47
Date Open High Low Vol Cls adjCls
02-12-30 34.90 35.08 34.68 326,100 35.08 12.43
02-12-27 34.77 34.99 34.61 199,300 34.85 12.35
02-12-26 34.60 34.98 34.50 187,700 34.52 12.23
02-12-24 34.70 34.89 34.62 100,100 34.72 12.30
02-12-23 34.00 34.60 33.91 202,500 34.60 12.26
02-12-20 34.05 34.50 34.05 385,600 34.10 12.08
02-12-19 33.76 34.10 33.73 304,700 34.05 12.07
02-12-18 33.93 34.20 33.77 273,500 33.77 11.97
02-12-17 33.95 34.10 33.90 207,200 33.95 12.03
Date Open High Low Vol Cls adjCls
02-12-16 33.71 33.99 33.70 274,300 33.95 12.03
02-12-13 33.46 33.84 33.40 208,500 33.51 11.87
02-12-12 33.45 33.50 33.36 244,300 33.45 11.85
02-12-11 33.41 33.59 33.37 267,400 33.48 11.86
02-12-10 33.48 33.56 33.30 283,000 33.41 11.84
02-12-09 33.40 33.49 33.15 251,600 33.41 11.84
02-12-06 33.60 33.60 33.30 195,400 33.33 11.81
02-12-05 33.53 33.60 33.40 298,600 33.53 11.88
02-12-04 33.70 33.91 33.52 289,200 33.59 11.90
Date Open High Low Vol Cls adjCls
02-12-03 34.15 34.21 33.70 254,000 33.78 11.97
02-12-02 34.35 34.41 33.99 194,700 34.05 12.07
02-11-29 34.20 34.43 34.05 110,500 34.10 12.08
02-11-27 33.60 34.00 33.60 143,900 34.00 12.05
02-11-26 33.75 33.75 33.20 131,500 33.60 11.91
02-11-25 33.80 33.83 33.50 245,400 33.68 11.93
02-11-22 33.50 33.75 33.42 256,300 33.61 11.91
02-11-21 33.75 33.99 33.37 289,500 33.50 11.87
02-11-20 33.50 33.79 33.42 186,400 33.75 11.96
Date Open High Low Vol Cls adjCls
02-11-19 33.04 33.42 33.02 130,100 33.42 11.84
02-11-18 33.32 33.32 32.98 175,700 33.14 11.74
02-11-15 33.10 33.69 33.00 837,600 33.12 11.74
02-11-14 33.06 33.24 32.86 188,300 33.24 11.78
02-11-13 33.27 33.40 32.72 154,000 32.86 11.64
02-11-12 33.10 33.58 33.00 156,900 33.27 11.79
02-11-11 33.48 33.48 32.75 169,100 33.14 11.74
02-11-08 33.90 33.95 33.35 170,200 33.47 11.86
02-11-07 34.01 34.10 33.45 193,400 33.65 11.92
Date Open High Low Vol Cls adjCls
02-11-06 33.99 34.12 33.83 313,200 34.02 12.05
02-11-05 33.52 33.95 33.44 187,300 33.82 11.98
02-11-04 33.25 33.83 33.25 206,800 33.52 11.88
02-11-01 32.74 33.24 32.63 222,600 33.14 11.74
02-10-31 32.43 32.78 32.23 213,100 32.72 11.59
02-10-30 32.26 32.59 31.91 196,200 32.25 11.43
02-10-29 32.25 32.45 31.80 224,800 32.26 11.43
02-10-28 32.04 32.78 32.03 225,200 32.32 11.45
02-10-25 31.75 32.35 31.67 241,800 32.00 11.34
Date Open High Low Vol Cls adjCls
02-10-24 32.43 32.43 31.55 366,400 31.62 11.20
02-10-23 32.23 32.39 31.73 196,500 32.33 11.46
02-10-22 33.35 33.40 32.50 209,300 32.70 11.33
02-10-21 33.50 33.61 33.15 217,800 33.31 11.54
02-10-18 33.50 33.70 33.04 150,600 33.25 11.52
02-10-17 33.27 33.64 33.06 186,900 33.40 11.57
02-10-16 33.21 33.40 32.44 153,500 32.79 11.36
02-10-15 32.65 33.55 32.65 292,300 33.31 11.54
02-10-14 32.30 32.67 32.20 193,600 32.40 11.23
Date Open High Low Vol Cls adjCls
02-10-11 32.10 32.65 31.93 195,300 32.20 11.16
02-10-10 30.20 31.77 29.30 486,000 31.50 10.92
02-10-09 31.37 31.37 30.17 306,300 30.30 10.50
02-10-08 31.70 32.00 30.90 293,500 31.45 10.90
02-10-07 32.76 32.78 31.45 288,700 31.80 11.02
02-10-04 33.30 33.45 32.55 197,400 32.78 11.36
02-10-03 32.53 33.55 32.53 230,700 33.40 11.57
02-10-02 33.20 33.20 32.56 333,200 32.73 11.34
02-10-01 33.37 33.37 32.51 259,100 33.32 11.55
Date Open High Low Vol Cls adjCls
02-09-30 33.66 33.66 32.83 187,600 33.12 11.48
02-09-27 33.88 33.98 33.41 195,800 33.41 11.58
02-09-26 33.97 34.12 33.75 216,400 33.90 11.75
02-09-25 33.91 34.10 33.65 282,400 33.95 11.76
02-09-24 33.88 34.10 33.70 226,100 33.81 11.72
02-09-23 33.60 34.00 33.52 190,100 33.93 11.76
02-09-20 33.91 33.96 33.49 196,300 33.75 11.70
02-09-19 33.86 34.33 33.47 200,400 33.75 11.70
02-09-18 33.85 34.00 33.30 132,500 33.86 11.73
Date Open High Low Vol Cls adjCls
02-09-17 34.25 34.26 33.67 190,500 33.79 11.71
02-09-16 33.99 34.17 33.82 135,100 34.10 11.82
02-09-13 33.70 34.00 33.58 177,200 33.98 11.78
02-09-12 34.05 34.05 33.30 240,800 33.70 11.68
02-09-11 34.69 34.74 34.20 131,600 34.28 11.88
02-09-10 34.55 34.66 34.37 182,500 34.55 11.97
02-09-09 34.65 34.70 34.30 206,200 34.48 11.95
02-09-06 34.45 34.70 34.36 146,600 34.70 12.02
02-09-05 34.60 34.61 34.31 165,000 34.31 11.89
Date Open High Low Vol Cls adjCls
02-09-04 34.35 34.72 34.25 148,800 34.64 12.00
02-09-03 34.71 34.80 34.19 200,100 34.29 11.88
02-08-30 35.02 35.09 34.61 179,100 34.68 12.02
02-08-29 34.74 35.14 34.53 188,500 35.02 12.14
02-08-28 34.07 34.83 34.07 182,400 34.74 12.04
02-08-27 34.79 34.79 34.31 161,500 34.32 11.89
02-08-26 34.80 34.93 34.35 157,900 34.75 12.04
02-08-23 34.98 34.98 34.50 195,200 34.75 12.04
02-08-22 34.28 34.57 34.01 230,600 34.47 11.94
Date Open High Low Vol Cls adjCls
02-08-21 33.90 34.19 33.75 239,400 34.03 11.79
02-08-20 33.60 33.80 33.14 159,900 33.54 11.62
02-08-19 33.93 33.97 33.63 137,800 33.67 11.67
02-08-16 33.40 33.99 33.37 171,900 33.92 11.75
02-08-15 32.82 33.37 32.76 173,700 33.29 11.54
02-08-14 32.50 33.04 32.30 135,400 33.04 11.45
02-08-13 32.83 33.25 32.26 166,400 32.29 11.19
02-08-12 32.50 32.90 32.20 128,900 32.90 11.40
02-08-09 32.15 32.89 31.99 204,700 32.65 11.31
Date Open High Low Vol Cls adjCls
02-08-08 32.31 32.48 31.94 301,600 32.15 11.14
02-08-07 31.90 32.50 31.40 431,100 32.27 11.18
02-08-06 32.10 32.44 31.08 349,600 31.30 10.85
02-08-05 32.70 32.70 31.66 182,400 31.99 11.09
02-08-02 33.02 33.20 32.10 151,200 32.22 11.17
02-08-01 33.50 33.50 32.88 264,300 33.10 11.47
02-07-31 33.85 33.85 32.52 344,300 33.62 11.65
02-07-30 33.00 33.96 32.00 380,600 33.85 11.73
02-07-29 32.35 33.13 32.14 410,600 33.00 11.44
Date Open High Low Vol Cls adjCls
02-07-26 30.28 31.80 30.15 476,800 31.62 10.96
02-07-25 29.07 30.19 28.25 451,800 29.98 10.39
02-07-24 26.75 28.88 25.80 681,800 28.82 9.99
02-07-23 29.00 29.99 28.02 364,500 28.02 9.71
02-07-22 29.05 29.85 28.12 768,600 29.32 10.16
02-07-19 31.05 31.20 30.45 616,400 30.65 10.37
02-07-18 32.60 32.61 31.35 392,600 31.50 10.66
02-07-17 33.50 34.10 32.05 459,000 32.70 11.07
02-07-16 32.40 34.42 32.40 355,200 33.31 11.27
Date Open High Low Vol Cls adjCls
02-07-15 34.00 34.00 31.57 824,800 32.82 11.11
02-07-12 35.60 35.90 34.75 301,400 34.80 11.78
02-07-11 35.75 35.87 34.03 318,400 35.25 11.93
02-07-10 36.20 36.44 35.34 270,500 36.00 12.18
02-07-09 35.72 36.23 35.72 269,400 35.88 12.14
02-07-08 35.55 35.99 35.34 230,400 35.70 12.08
02-07-05 34.41 35.51 34.41 176,000 35.46 12.00
02-07-03 36.06 36.06 34.26 678,000 34.32 11.61
02-07-02 36.49 36.55 35.76 505,100 36.06 12.20
Date Open High Low Vol Cls adjCls
02-07-01 36.50 36.75 36.20 277,100 36.36 12.30
02-06-28 35.90 36.50 35.90 337,100 36.50 12.35
02-06-27 36.00 36.20 35.95 345,200 36.15 12.23
02-06-26 35.75 35.95 35.60 280,900 35.78 12.11
02-06-25 35.49 36.08 35.49 265,900 36.05 12.20
02-06-24 35.79 35.94 35.27 243,000 35.49 12.01
02-06-21 35.05 35.75 34.97 267,400 35.75 12.10
02-06-20 34.97 35.25 34.97 212,400 35.24 11.92
02-06-19 34.96 35.38 34.96 224,000 35.05 11.86
Date Open High Low Vol Cls adjCls
02-06-18 35.10 35.41 34.65 145,000 34.98 11.84
02-06-17 34.90 35.23 34.75 164,700 35.17 11.90
02-06-14 34.13 34.60 34.01 249,800 34.57 11.70
02-06-13 34.95 35.05 34.01 410,400 34.15 11.56
02-06-12 35.40 35.44 34.60 283,400 34.93 11.82
02-06-11 35.54 35.91 35.30 188,400 35.37 11.97
02-06-10 35.92 36.00 35.46 714,800 35.54 12.03
02-06-07 35.75 35.98 35.70 249,300 35.95 12.17
02-06-06 35.70 35.96 35.64 270,500 35.86 12.13
Date Open High Low Vol Cls adjCls
02-06-05 35.55 35.82 35.55 221,400 35.75 12.10
02-06-04 35.59 35.59 35.35 239,400 35.50 12.01
02-06-03 35.38 35.60 35.29 187,900 35.41 11.98
02-05-31 35.24 35.41 35.18 220,200 35.33 11.96
02-05-30 34.85 35.10 34.71 334,200 35.08 11.87
02-05-29 34.70 34.94 34.65 256,200 34.90 11.81
02-05-28 34.15 34.79 33.94 283,600 34.74 11.76
02-05-24 34.75 34.75 34.02 230,000 34.05 11.52
02-05-23 33.45 34.14 33.15 285,100 34.00 11.51
Date Open High Low Vol Cls adjCls
02-05-22 33.54 33.62 32.50 424,300 33.20 11.23
02-05-21 34.37 34.38 33.40 180,200 33.79 11.43
02-05-20 34.85 34.90 33.89 247,700 34.20 11.57
02-05-17 34.74 34.87 34.53 237,800 34.84 11.79
02-05-16 34.75 34.89 34.44 165,800 34.73 11.75
02-05-15 34.52 34.84 34.51 213,600 34.70 11.74
02-05-14 34.75 35.00 34.45 215,800 34.65 11.73
02-05-13 34.37 34.80 34.37 162,800 34.80 11.78
02-05-10 34.45 34.61 33.65 249,600 34.41 11.64
Date Open High Low Vol Cls adjCls
02-05-09 34.60 34.75 34.45 331,000 34.56 11.69
02-05-08 34.35 34.75 34.16 317,600 34.60 11.71
02-05-07 34.35 34.70 34.02 181,000 34.20 11.57
02-05-06 34.88 34.90 34.40 177,300 34.40 11.64
02-05-03 34.97 34.99 34.59 195,200 34.86 11.80
02-05-02 34.35 35.06 34.26 242,100 34.88 11.80
02-05-01 34.05 34.38 33.85 185,500 34.35 11.62
02-04-30 33.55 34.00 33.55 325,700 34.00 11.51
02-04-29 33.75 33.83 33.51 271,800 33.66 11.39
Date Open High Low Vol Cls adjCls
02-04-26 34.50 34.50 33.90 325,200 33.93 11.48
02-04-25 33.48 34.50 33.40 370,000 34.42 11.65
02-04-24 33.00 33.51 32.93 663,600 33.48 11.33
02-04-23 33.95 34.00 32.90 545,300 33.09 11.20
02-04-22 34.98 34.98 33.50 432,400 34.17 11.56
02-04-19 35.93 35.98 35.50 235,000 35.69 11.84
02-04-18 35.26 35.83 35.23 269,300 35.68 11.83
02-04-17 36.10 36.14 35.12 269,600 35.51 11.78
02-04-16 36.23 36.37 36.00 262,000 36.10 11.97
Date Open High Low Vol Cls adjCls
02-04-15 36.20 36.45 36.02 315,400 36.37 12.06
02-04-12 35.89 36.49 35.76 314,100 36.49 12.10
02-04-11 36.06 36.17 35.90 280,300 36.00 11.94
02-04-10 36.00 36.49 35.92 309,100 36.16 11.99
02-04-09 35.90 36.19 35.82 326,100 36.13 11.98
02-04-08 35.79 36.00 35.55 195,900 35.99 11.94
02-04-05 35.80 35.98 35.65 278,000 35.79 11.87
02-04-04 34.35 35.81 34.35 388,300 35.72 11.85
02-04-03 34.90 35.15 34.69 192,500 34.95 11.59
Date Open High Low Vol Cls adjCls
02-04-02 34.75 35.20 34.53 280,900 35.07 11.63
02-04-01 34.15 34.90 34.01 163,100 34.85 11.56
02-03-28 34.62 34.70 34.17 260,200 34.33 11.39
02-03-27 34.13 34.80 34.01 347,100 34.80 11.54
02-03-26 33.60 34.18 33.58 226,500 34.07 11.30
02-03-25 33.83 33.83 33.51 208,400 33.65 11.16
02-03-22 33.72 34.00 33.52 200,600 33.83 11.22
02-03-21 33.70 33.85 33.50 165,700 33.80 11.21
02-03-20 33.60 34.12 33.45 206,400 33.80 11.21
Date Open High Low Vol Cls adjCls
02-03-19 33.40 33.97 33.23 200,700 33.79 11.21
02-03-18 33.45 33.49 33.05 159,500 33.48 11.10
02-03-15 33.27 33.41 33.07 153,000 33.28 11.04
02-03-14 32.80 33.10 32.80 168,100 33.07 10.97
02-03-13 32.90 33.00 32.75 131,100 32.89 10.91
02-03-12 32.90 33.15 32.65 149,200 32.91 10.91
02-03-11 33.50 33.50 32.82 193,200 32.90 10.91
02-03-08 33.60 33.60 33.01 256,800 33.51 11.11
02-03-07 33.25 33.50 33.01 299,500 33.40 11.08
Date Open High Low Vol Cls adjCls
02-03-06 33.13 33.20 32.87 269,800 33.20 11.01
02-03-05 32.40 33.13 32.38 342,800 33.13 10.99
02-03-04 32.30 32.75 32.30 277,000 32.50 10.78
02-03-01 32.00 32.31 31.85 250,900 32.31 10.72
02-02-28 31.75 31.90 31.60 227,700 31.90 10.58
02-02-27 31.40 31.75 31.32 175,300 31.60 10.48
02-02-26 31.25 31.44 31.15 352,800 31.31 10.38
02-02-25 31.25 31.60 31.20 260,300 31.40 10.41
02-02-22 31.02 31.49 31.00 300,500 31.48 10.44
Date Open High Low Vol Cls adjCls
02-02-21 31.45 31.58 31.01 308,500 31.06 10.30
02-02-20 31.23 31.70 31.23 294,500 31.65 10.50
02-02-19 31.58 31.80 31.22 233,600 31.23 10.36
02-02-15 31.32 31.73 31.20 275,800 31.58 10.47
02-02-14 30.55 31.24 30.55 340,300 31.20 10.35
02-02-13 30.96 31.20 30.73 286,600 30.99 10.28
02-02-12 30.28 30.74 30.24 175,200 30.71 10.19
02-02-11 29.97 30.50 29.96 177,100 30.48 10.11
02-02-08 30.00 30.27 29.88 219,100 30.05 9.97
Date Open High Low Vol Cls adjCls
02-02-07 30.02 30.60 30.02 269,700 30.25 10.03
02-02-06 30.20 30.25 30.00 209,900 30.12 9.99
02-02-05 30.27 30.40 30.09 169,000 30.30 10.05
02-02-04 30.15 30.46 30.15 183,200 30.32 10.06
02-02-01 29.95 30.25 29.89 237,000 30.15 10.00
02-01-31 29.90 29.99 29.76 135,800 29.90 9.92
02-01-30 29.55 29.99 29.55 166,300 29.99 9.95
02-01-29 29.70 29.70 29.50 136,700 29.59 9.81
02-01-28 29.50 30.00 29.45 349,100 29.70 9.85
Date Open High Low Vol Cls adjCls
02-01-25 29.00 29.24 28.84 196,000 29.20 9.68
02-01-24 29.07 29.20 28.95 171,700 29.11 9.65
02-01-23 29.07 29.19 29.00 117,000 29.07 9.64
02-01-22 29.09 29.45 29.06 139,700 29.20 9.68
02-01-18 29.65 29.70 28.97 139,200 29.07 9.64
02-01-17 29.20 29.70 29.20 200,900 29.70 9.85
02-01-16 29.50 29.55 29.31 173,000 29.31 9.72
02-01-15 29.92 30.04 29.86 229,400 30.00 9.71
02-01-14 29.97 30.00 29.77 206,300 30.00 9.71
Date Open High Low Vol Cls adjCls
02-01-11 29.95 29.99 29.65 150,100 29.97 9.70
02-01-10 29.95 30.00 29.90 296,200 29.98 9.71
02-01-09 29.84 29.99 29.77 233,500 29.97 9.70
02-01-08 29.84 29.95 29.69 166,500 29.82 9.66
02-01-07 29.75 29.94 29.60 210,200 29.94 9.69
02-01-04 29.90 29.95 29.65 165,000 29.77 9.64
02-01-03 29.53 29.90 29.50 178,700 29.90 9.68
02-01-02 29.50 29.70 29.12 217,700 29.63 9.59
01-12-31 29.53 29.70 29.11 137,600 29.50 9.55
Date Open High Low Vol Cls adjCls
01-12-28 29.65 29.70 29.31 154,700 29.55 9.57
01-12-27 29.40 29.95 29.31 138,200 29.77 9.64
01-12-26 30.00 30.01 29.30 181,400 29.49 9.55
01-12-24 29.61 30.00 29.56 241,600 30.00 9.71
01-12-21 29.15 29.95 29.00 486,900 29.61 9.59
01-12-20 28.98 29.00 28.62 192,800 28.98 9.38
01-12-19 28.20 28.91 28.15 270,600 28.78 9.32
01-12-18 28.30 28.54 28.16 168,900 28.38 9.19
01-12-17 28.13 28.40 28.05 184,000 28.05 9.08
Date Open High Low Vol Cls adjCls
01-12-14 27.55 28.20 27.55 114,400 28.12 9.11
01-12-13 28.24 28.48 27.80 160,500 27.80 9.00
01-12-12 28.00 28.27 27.96 153,400 28.23 9.14
01-12-11 27.90 28.15 27.83 116,600 28.09 9.10
01-12-10 28.23 28.23 27.80 234,400 27.90 9.03
01-12-07 28.00 28.40 27.90 119,900 28.23 9.14
01-12-06 28.05 28.25 27.86 112,400 28.15 9.12
01-12-05 27.90 28.30 27.86 202,400 28.00 9.07
01-12-04 27.31 28.00 27.31 148,500 28.00 9.07
Date Open High Low Vol Cls adjCls
01-12-03 27.63 27.65 27.29 135,000 27.31 8.84
01-11-30 27.70 27.84 27.43 207,000 27.43 8.88
01-11-29 27.50 27.90 27.26 160,700 27.90 9.03
01-11-28 26.90 27.55 26.90 151,200 27.50 8.90
01-11-27 27.05 27.32 26.89 137,100 27.15 8.79
01-11-26 27.80 27.80 27.00 218,700 27.05 8.76
01-11-23 27.38 27.40 27.20 67,400 27.40 8.87
01-11-21 27.00 27.30 26.94 122,900 27.18 8.80
01-11-20 27.25 27.30 27.01 183,800 27.01 8.75
Date Open High Low Vol Cls adjCls
01-11-19 27.05 27.46 27.05 269,100 27.35 8.86
01-11-16 27.10 27.20 26.62 228,600 27.15 8.79
01-11-15 26.40 27.00 26.25 230,800 26.70 8.65
01-11-14 25.95 26.50 25.81 203,700 26.45 8.56
01-11-13 25.27 25.99 25.27 124,500 25.92 8.39
01-11-12 25.73 25.73 25.02 134,900 25.17 8.15
01-11-09 25.92 25.95 25.40 198,000 25.68 8.32
01-11-08 25.60 25.96 25.60 268,000 25.92 8.39
01-11-07 25.20 25.59 25.00 264,300 25.40 8.22
Date Open High Low Vol Cls adjCls
01-11-06 24.80 25.30 24.71 203,800 25.16 8.15
01-11-05 25.00 25.20 24.72 199,100 24.78 8.02
01-11-02 25.35 25.57 25.00 149,500 25.11 8.13
01-11-01 24.80 25.60 24.80 236,900 25.60 8.29
01-10-31 24.78 24.93 24.75 214,700 24.81 8.03
01-10-30 24.76 24.98 24.59 197,300 24.60 7.97
01-10-29 24.54 25.16 24.54 181,700 24.88 8.06
01-10-26 24.80 25.05 24.71 256,600 24.79 8.03
01-10-25 24.75 25.34 24.40 291,000 25.34 8.21
Date Open High Low Vol Cls adjCls
01-10-24 25.25 25.25 24.60 245,600 24.81 8.03
01-10-23 25.05 25.65 25.05 250,400 25.24 8.17
01-10-22 26.30 26.39 25.72 266,400 26.10 8.22
01-10-19 25.76 26.42 25.55 282,200 26.40 8.32
01-10-18 25.71 25.80 25.55 267,300 25.76 8.11
01-10-17 26.00 26.42 25.61 361,400 25.91 8.16
01-10-16 26.31 26.66 26.05 434,700 26.23 8.26
01-10-15 26.49 26.90 26.00 248,900 26.81 8.45
01-10-12 26.35 26.64 26.21 285,900 26.59 8.38
Date Open High Low Vol Cls adjCls
01-10-11 26.30 26.85 26.20 290,700 26.31 8.29
01-10-10 25.90 26.40 25.60 634,300 26.32 8.29
01-10-09 25.77 26.29 25.70 5,797,500 26.05 8.21
01-10-08 25.50 26.05 25.38 225,000 25.85 8.14
01-10-05 25.80 25.81 25.38 282,500 25.75 8.11
01-10-04 26.50 26.50 25.75 1,463,100 25.90 8.16
01-10-03 24.52 24.55 24.02 180,900 24.35 7.67
01-10-02 24.25 24.65 24.25 186,500 24.52 7.72
01-10-01 24.03 24.50 23.35 249,000 24.50 7.72
Date Open High Low Vol Cls adjCls
01-09-28 23.90 24.09 23.52 284,500 24.08 7.59
01-09-27 23.85 23.95 23.65 177,300 23.90 7.53
01-09-26 24.15 24.16 23.62 407,400 23.68 7.46
01-09-25 23.15 24.40 23.15 471,200 24.16 7.61
01-09-24 20.80 23.00 20.76 553,900 22.97 7.24
01-09-21 21.50 21.50 20.40 1,007,400 20.95 6.60
01-09-20 22.00 22.44 21.60 1,108,500 22.20 6.99
01-09-19 24.20 24.23 21.30 899,900 22.55 7.10
01-09-18 24.30 24.50 23.80 693,200 24.24 7.64
Date Open High Low Vol Cls adjCls
01-09-17 23.00 25.40 22.80 1,298,500 24.51 7.72
01-09-10 27.65 27.69 27.44 201,200 27.50 8.66
01-09-07 27.94 27.99 27.65 246,000 27.70 8.73
01-09-06 28.35 28.35 27.80 248,100 28.19 8.88
01-09-05 28.40 28.50 28.10 244,600 28.40 8.95
01-09-04 28.70 28.73 28.28 192,900 28.48 8.97
01-08-31 28.35 28.72 28.30 180,300 28.52 8.98
01-08-30 28.52 29.02 28.52 356,600 28.65 9.02
01-08-29 28.65 28.70 28.51 220,400 28.60 9.01
Date Open High Low Vol Cls adjCls
01-08-28 28.69 29.00 28.60 179,900 28.75 9.06
01-08-27 28.75 28.95 28.52 221,000 28.78 9.07
01-08-24 29.40 29.40 28.60 225,500 28.83 9.08
01-08-23 28.90 29.90 28.80 188,600 29.05 9.15
01-08-22 28.98 28.99 28.60 233,700 28.81 9.08
01-08-21 28.60 28.94 28.30 245,500 28.91 9.11
01-08-20 28.24 28.69 28.24 199,400 28.69 9.04
01-08-17 28.35 28.50 28.31 179,000 28.49 8.97
01-08-16 28.31 28.49 28.10 203,600 28.49 8.97
Date Open High Low Vol Cls adjCls
01-08-15 28.25 28.40 28.10 223,200 28.31 8.92
01-08-14 28.40 28.40 28.01 351,700 28.13 8.86
01-08-13 28.49 28.49 28.10 335,000 28.28 8.91
01-08-10 28.07 28.26 28.06 297,900 28.26 8.90
01-08-09 28.12 28.14 28.01 266,800 28.08 8.85
01-08-08 28.00 28.11 27.93 475,300 28.09 8.85
01-08-07 28.00 28.10 27.87 471,700 27.99 8.82
01-08-06 28.05 28.05 27.76 259,900 28.05 8.84
01-08-03 28.00 28.06 27.83 510,400 28.06 8.84
Date Open High Low Vol Cls adjCls
01-08-02 27.95 28.04 27.85 761,700 27.97 8.81
01-08-01 27.50 27.95 27.50 1,867,900 27.85 8.77
01-07-31 28.50 28.55 28.05 434,500 28.05 8.84
01-07-30 28.95 29.00 28.59 227,400 28.59 9.01
01-07-27 28.85 29.20 28.80 163,800 28.97 9.13
01-07-26 28.30 28.80 28.30 130,400 28.75 9.06
01-07-25 28.60 28.82 28.50 85,400 28.55 8.99
01-07-24 29.00 29.03 28.50 229,900 28.50 8.98
01-07-23 28.80 28.95 28.75 111,000 28.95 9.12
Date Open High Low Vol Cls adjCls
01-07-20 29.00 29.00 28.80 107,400 28.85 9.09
01-07-19 28.70 28.85 28.50 162,700 28.75 9.06
01-07-18 28.25 28.76 28.25 179,300 28.75 9.06
01-07-17 28.05 28.50 28.02 172,700 28.50 8.98
01-07-16 27.90 28.25 27.84 310,500 28.13 8.86
01-07-13 28.17 28.51 28.16 123,400 28.35 8.93
01-07-12 28.00 28.25 27.95 106,700 28.25 8.90
01-07-11 27.89 28.30 27.69 155,100 28.06 8.84
01-07-10 28.05 28.24 27.88 200,300 28.09 8.85
Date Open High Low Vol Cls adjCls
01-07-09 29.00 29.05 28.25 261,200 28.30 8.91
01-07-06 29.04 29.10 28.94 148,400 29.03 9.14
01-07-05 28.76 29.15 28.76 145,500 29.03 9.14
01-07-03 28.69 29.01 28.62 135,700 28.75 9.06
01-07-02 28.75 29.55 28.65 300,700 29.40 9.04
01-06-29 29.66 30.35 28.50 744,400 28.50 8.76
01-06-28 29.90 30.05 29.60 245,200 29.65 9.11
01-06-27 28.55 29.54 28.55 267,100 29.50 9.07
01-06-26 28.29 28.55 28.10 305,300 28.55 8.78
Date Open High Low Vol Cls adjCls
01-06-25 28.45 28.50 28.15 176,100 28.29 8.70
01-06-22 28.89 28.89 28.45 158,600 28.45 8.75
01-06-21 28.55 28.89 28.55 104,100 28.89 8.88
01-06-20 28.50 28.75 28.45 153,000 28.75 8.84
01-06-19 28.35 28.60 28.30 153,500 28.45 8.75
01-06-18 28.00 28.30 27.96 128,700 28.30 8.70
01-06-15 28.04 28.19 27.85 118,900 28.07 8.63
01-06-14 28.10 28.18 27.95 78,500 28.04 8.62
01-06-13 28.00 28.25 27.91 93,200 28.03 8.62
Date Open High Low Vol Cls adjCls
01-06-12 27.80 28.03 27.72 177,300 27.91 8.58
01-06-11 27.75 28.03 27.75 146,800 27.91 8.58
01-06-08 27.89 27.90 27.67 97,500 27.80 8.55
01-06-07 27.70 27.95 27.70 131,900 27.90 8.58
01-06-06 27.94 28.00 27.85 104,800 27.89 8.57
01-06-05 27.55 27.88 27.55 124,000 27.88 8.57
01-06-04 27.05 27.65 27.05 197,300 27.65 8.50
01-06-01 27.35 27.49 27.20 162,100 27.38 8.42
01-05-31 27.55 27.68 27.25 102,000 27.25 8.38
Date Open High Low Vol Cls adjCls
01-05-30 27.58 27.65 27.40 119,700 27.40 8.42
01-05-29 27.68 27.95 27.57 93,200 27.66 8.50
01-05-25 27.99 28.00 27.51 182,300 27.56 8.47
01-05-24 27.75 27.90 27.43 172,800 27.84 8.56
01-05-23 27.70 27.98 27.42 173,700 27.60 8.48
01-05-22 27.05 27.68 27.04 153,400 27.50 8.45
01-05-21 27.12 27.25 27.01 130,800 27.17 8.35
01-05-18 26.59 27.05 26.51 107,000 26.98 8.29
01-05-17 26.40 26.84 26.40 123,100 26.84 8.25
Date Open High Low Vol Cls adjCls
01-05-16 26.45 26.63 26.26 159,500 26.26 8.07
01-05-15 26.49 26.53 26.23 129,300 26.45 8.13
01-05-14 26.45 26.45 26.21 75,200 26.33 8.09
01-05-11 26.28 26.39 26.20 111,700 26.35 8.10
01-05-10 26.13 26.25 26.02 172,000 26.18 8.05
01-05-09 26.40 26.45 26.03 109,100 26.03 8.00
01-05-08 26.48 26.48 26.31 85,100 26.35 8.10
01-05-07 26.50 26.68 26.40 128,400 26.40 8.12
01-05-04 26.40 26.69 26.31 105,000 26.60 8.18
Date Open High Low Vol Cls adjCls
01-05-03 26.50 26.64 26.28 120,300 26.40 8.12
01-05-02 26.50 26.68 26.26 111,900 26.45 8.13
01-05-01 26.44 26.69 26.31 103,300 26.57 8.17
01-04-30 26.30 26.60 26.25 107,100 26.35 8.10
01-04-27 26.00 26.25 26.00 90,600 26.25 8.07
01-04-26 25.85 26.24 25.75 107,600 26.00 7.99
01-04-25 25.55 25.95 25.52 114,600 25.75 7.92
01-04-24 25.30 25.81 25.30 157,800 25.75 7.92
01-04-23 26.15 26.25 25.70 95,300 26.10 8.02
Date Open High Low Vol Cls adjCls
01-04-20 26.20 26.23 25.90 88,900 26.15 8.04
01-04-19 25.94 26.50 25.80 176,900 26.12 8.03
01-04-18 25.98 26.50 25.90 210,400 26.49 7.93
01-04-17 25.35 25.90 25.33 183,800 25.88 7.75
01-04-16 25.84 25.85 25.31 324,100 25.35 7.59
01-04-12 25.60 25.90 25.51 195,300 25.83 7.73
01-04-11 26.21 26.23 25.51 242,700 25.59 7.66
01-04-10 26.65 26.65 25.90 160,700 26.24 7.85
01-04-09 26.30 26.40 25.94 256,900 26.15 7.83
Date Open High Low Vol Cls adjCls
01-04-06 26.75 26.76 26.20 197,300 26.22 7.85
01-04-05 26.20 27.00 26.19 148,300 27.00 8.08
01-04-04 26.20 26.41 26.06 182,500 26.18 7.83
01-04-03 26.50 26.50 26.05 177,200 26.24 7.85
01-04-02 26.45 26.63 26.30 145,900 26.60 7.96
01-03-30 26.90 26.97 26.24 238,600 26.40 7.90
01-03-29 26.70 27.15 26.66 196,500 26.75 8.01
01-03-28 26.76 26.89 26.60 108,500 26.70 7.99
01-03-27 26.70 26.99 26.50 165,400 26.96 8.07
Date Open High Low Vol Cls adjCls
01-03-26 26.58 26.96 26.55 129,900 26.72 8.00
01-03-23 26.51 27.00 26.51 200,700 26.68 7.98
01-03-22 26.38 26.55 25.39 202,500 26.52 7.94
01-03-21 26.55 26.59 26.30 119,800 26.38 7.89
01-03-20 26.51 26.98 26.50 174,600 26.65 7.98
01-03-19 25.80 26.66 25.77 184,500 26.61 7.96
01-03-16 25.77 26.00 25.60 275,700 25.90 7.75
01-03-15 25.71 26.00 25.67 157,500 25.67 7.68
01-03-14 25.93 26.00 25.59 189,000 25.91 7.75
Date Open High Low Vol Cls adjCls
01-03-13 26.56 26.68 25.95 174,800 26.23 7.85
01-03-12 26.50 26.86 26.40 131,400 26.49 7.93
01-03-09 26.97 26.98 26.57 93,300 26.57 7.95
01-03-08 26.78 26.95 26.70 83,000 26.92 8.06
01-03-07 26.67 26.90 26.67 114,800 26.83 8.03
01-03-06 26.51 26.90 26.51 102,800 26.67 7.98
01-03-05 26.20 26.82 26.18 94,000 26.56 7.95
01-03-02 26.15 26.50 26.07 91,700 26.35 7.89
01-03-01 26.20 26.25 25.93 100,300 26.25 7.86
Date Open High Low Vol Cls adjCls
01-02-28 26.01 26.23 25.75 153,000 25.95 7.77
01-02-27 26.07 26.22 25.81 78,300 26.00 7.78
01-02-26 25.75 26.12 25.70 140,100 26.07 7.80
01-02-23 25.56 26.00 25.50 184,600 25.70 7.69
01-02-22 25.85 25.85 25.51 76,700 25.51 7.63
01-02-21 25.85 26.10 25.75 93,900 25.75 7.71
01-02-20 26.50 26.50 25.66 151,000 25.76 7.71
01-02-16 26.20 26.20 25.74 107,300 25.93 7.76
01-02-15 25.95 26.10 25.91 140,400 26.10 7.81
Date Open High Low Vol Cls adjCls
01-02-14 25.82 25.99 25.61 196,800 25.99 7.78
01-02-13 25.90 25.99 25.62 121,900 25.82 7.73
01-02-12 25.55 25.86 25.39 103,600 25.84 7.73
01-02-09 25.40 25.83 25.26 108,200 25.55 7.65
01-02-08 25.49 25.49 25.34 69,200 25.49 7.63
01-02-07 25.23 25.49 25.02 101,500 25.40 7.60
01-02-06 25.03 25.24 25.03 137,100 25.24 7.55
01-02-05 25.01 25.31 25.00 103,300 25.01 7.48
01-02-02 25.29 25.40 25.01 111,300 25.01 7.48
Date Open High Low Vol Cls adjCls
01-02-01 25.40 25.50 25.25 105,900 25.44 7.61
01-01-31 25.96 26.00 25.50 122,600 25.50 7.63
01-01-30 25.93 26.11 25.93 238,300 26.01 7.78
01-01-29 25.16 25.93 25.06 114,500 25.87 7.74
01-01-26 25.06 25.38 25.06 85,700 25.13 7.52
01-01-25 24.94 25.19 24.75 153,800 25.13 7.52
01-01-24 24.88 24.94 24.69 119,200 24.81 7.43
01-01-23 24.50 24.94 24.50 106,600 24.94 7.46
01-01-22 24.25 24.63 24.13 115,700 24.56 7.35
Date Open High Low Vol Cls adjCls
01-01-19 24.19 24.50 24.06 90,500 24.38 7.29
01-01-18 24.13 24.31 24.00 94,400 24.13 7.22
01-01-17 23.94 24.25 23.63 186,400 24.06 7.20
01-01-16 24.38 24.75 24.25 179,400 24.63 7.16
01-01-12 24.25 24.50 24.00 109,300 24.31 7.07
01-01-11 24.00 24.25 23.94 107,000 24.00 6.98
01-01-10 23.69 24.00 23.56 112,100 23.81 6.92
01-01-09 23.44 23.75 23.38 175,000 23.63 6.87
01-01-08 23.31 23.75 23.25 114,900 23.38 6.80
Date Open High Low Vol Cls adjCls
01-01-05 23.94 23.94 23.25 89,000 23.31 6.78
01-01-04 23.56 24.06 23.50 195,100 23.94 6.96
01-01-03 22.75 23.75 22.75 200,500 23.75 6.91
01-01-02 22.63 23.00 22.63 126,100 22.75 6.61
00-12-29 23.06 23.38 22.63 163,600 22.63 6.58
00-12-28 22.50 23.25 22.50 184,300 23.25 6.76
00-12-27 22.63 23.00 22.44 161,700 22.50 6.54
00-12-26 22.44 22.63 22.38 97,100 22.50 6.54
00-12-22 22.31 22.81 22.31 127,300 22.50 6.54
Date Open High Low Vol Cls adjCls
00-12-21 22.63 22.69 22.13 122,200 22.31 6.49
00-12-20 22.94 22.94 22.44 144,400 22.50 6.54
00-12-19 23.00 23.25 22.88 160,500 22.94 6.67
00-12-18 22.75 23.25 22.69 150,400 23.25 6.76
00-12-15 22.63 22.88 22.56 179,100 22.88 6.65
00-12-14 22.69 22.81 22.50 114,200 22.63 6.58
00-12-13 22.56 22.75 22.50 123,100 22.50 6.54
00-12-12 22.69 22.69 22.25 175,200 22.63 6.58
00-12-11 22.56 22.69 22.31 178,800 22.50 6.54
Date Open High Low Vol Cls adjCls
00-12-08 22.19 22.63 22.13 102,900 22.56 6.56
00-12-07 22.25 22.38 22.00 85,100 22.19 6.45
00-12-06 22.31 22.50 22.06 105,300 22.25 6.47
00-12-05 21.81 22.50 21.81 173,400 22.38 6.51
00-12-04 21.63 21.88 21.56 153,200 21.75 6.32
00-12-01 21.63 22.13 21.63 127,600 22.06 6.41
00-11-30 21.88 22.31 21.63 186,300 21.63 6.29
00-11-29 22.00 22.25 21.75 65,100 22.06 6.41
00-11-28 21.94 22.31 21.88 92,000 21.88 6.36
Date Open High Low Vol Cls adjCls
00-11-27 22.00 22.13 21.81 108,800 22.00 6.40
00-11-24 22.19 22.25 22.06 35,400 22.13 6.43
00-11-22 22.38 22.63 21.94 253,700 22.00 6.40
00-11-21 21.94 22.00 21.63 110,500 22.00 6.40
00-11-20 21.75 22.00 21.50 123,700 21.75 6.32
00-11-17 21.19 21.50 21.19 135,100 21.44 6.23
00-11-16 21.38 21.38 21.19 167,200 21.19 6.16
00-11-15 21.25 21.38 21.06 160,600 21.31 6.20
00-11-14 21.50 21.50 21.13 89,100 21.25 6.18
Date Open High Low Vol Cls adjCls
00-11-13 21.25 21.63 21.00 162,800 21.38 6.22
00-11-10 21.75 21.88 21.25 115,100 21.44 6.23
00-11-09 21.63 22.00 21.31 109,200 21.88 6.36
00-11-08 21.63 21.88 21.56 65,300 21.75 6.32
00-11-07 21.56 22.00 21.56 111,400 21.75 6.32
00-11-06 21.63 21.94 21.50 109,600 21.69 6.31
00-11-03 21.00 21.94 20.94 197,700 21.75 6.32
00-11-02 21.75 21.94 21.00 295,300 21.00 6.11
00-11-01 21.50 21.88 21.50 88,400 21.63 6.29
Date Open High Low Vol Cls adjCls
00-10-31 21.38 21.75 21.31 139,200 21.56 6.27
00-10-30 20.75 21.44 20.75 113,000 21.38 6.22
00-10-27 20.88 21.13 20.88 91,000 21.00 6.11
00-10-26 20.75 21.13 20.75 93,900 21.06 6.12
00-10-25 20.50 20.94 20.38 133,800 20.81 6.05
00-10-24 21.25 21.25 20.25 155,400 20.56 5.98
00-10-23 20.75 21.25 20.75 126,800 21.13 6.14
00-10-20 21.50 21.88 21.44 74,300 21.50 6.25
00-10-19 21.50 21.94 21.44 93,700 21.56 6.27
Date Open High Low Vol Cls adjCls
00-10-18 21.44 21.50 21.13 102,800 21.38 6.22
00-10-17 22.00 22.06 21.56 130,500 21.56 6.27
00-10-16 22.38 22.81 22.38 182,000 22.75 6.41
00-10-13 22.13 22.69 22.13 133,800 22.38 6.31
00-10-12 22.00 22.63 22.00 122,400 22.25 6.27
00-10-11 22.50 22.50 22.06 226,200 22.06 6.22
00-10-10 22.44 22.63 22.38 122,500 22.44 6.32
00-10-09 22.63 22.69 22.38 124,100 22.38 6.31
00-10-06 22.75 22.94 22.50 98,100 22.50 6.34
Date Open High Low Vol Cls adjCls
00-10-05 22.69 23.06 22.63 128,600 22.75 6.41
00-10-04 22.44 22.94 22.44 142,200 22.69 6.39
00-10-03 22.94 23.00 22.38 136,600 22.56 6.36
00-10-02 23.50 23.50 22.81 136,300 22.81 6.43
00-09-29 23.81 23.81 23.25 181,800 23.38 6.59
00-09-28 23.88 24.00 23.75 182,100 23.88 6.73
00-09-27 24.00 24.25 23.81 136,400 23.88 6.73
00-09-26 24.13 24.13 23.88 65,600 24.00 6.76
00-09-25 23.88 24.25 23.88 67,600 24.13 6.80
Date Open High Low Vol Cls adjCls
00-09-22 23.63 24.13 23.50 114,100 24.13 6.80
00-09-21 23.88 24.06 23.75 61,700 23.81 6.71
00-09-20 23.75 24.13 23.75 77,900 24.06 6.78
00-09-19 23.50 23.88 23.44 103,700 23.75 6.69
00-09-18 23.56 23.81 23.38 187,100 23.44 6.61
00-09-15 23.38 23.88 23.38 177,500 23.56 6.64
00-09-14 24.31 24.44 23.56 131,300 23.63 6.66
00-09-13 24.31 24.50 24.19 72,900 24.44 6.89
00-09-12 24.50 24.69 24.00 106,500 24.31 6.85
Date Open High Low Vol Cls adjCls
00-09-11 24.25 25.00 24.06 133,700 25.00 7.05
00-09-08 23.63 24.38 23.63 84,900 24.31 6.85
00-09-07 23.81 24.06 23.81 49,000 23.94 6.75
00-09-06 23.69 24.00 23.63 71,800 23.94 6.75
00-09-05 23.69 23.88 23.38 86,000 23.75 6.69
00-09-01 23.06 23.56 23.06 79,400 23.50 6.62
00-08-31 23.50 23.50 23.13 107,500 23.25 6.55
00-08-30 23.75 23.75 23.38 98,100 23.63 6.66
00-08-29 24.00 24.00 23.63 70,300 23.75 6.69
Date Open High Low Vol Cls adjCls
00-08-28 24.38 24.44 23.88 102,200 24.00 6.76
00-08-25 24.06 24.44 24.06 95,700 24.38 6.87
00-08-24 24.00 24.31 24.00 91,400 24.25 6.83
00-08-23 24.13 24.44 23.75 81,100 23.75 6.69
00-08-22 23.94 24.13 23.63 89,100 24.00 6.76
00-08-21 24.44 24.44 23.75 126,600 23.81 6.71
00-08-18 24.25 24.44 24.19 35,000 24.38 6.87
00-08-17 24.44 24.44 24.19 69,700 24.38 6.87
00-08-16 24.19 24.50 24.19 53,100 24.50 6.90
Date Open High Low Vol Cls adjCls
00-08-15 24.50 24.50 24.19 105,400 24.38 6.87
00-08-14 24.44 24.88 24.31 68,800 24.50 6.90
00-08-11 24.25 24.50 24.06 58,200 24.50 6.90
00-08-10 24.38 24.44 23.88 92,100 24.13 6.80
00-08-09 24.50 24.75 24.38 89,900 24.44 6.89
00-08-08 24.38 24.63 24.25 237,100 24.56 6.92
00-08-07 24.63 24.88 24.31 206,800 24.38 6.87
00-08-04 24.88 24.94 24.75 108,700 24.81 6.99
00-08-03 25.25 25.25 24.75 70,700 24.94 7.03
Date Open High Low Vol Cls adjCls
00-08-02 24.94 25.44 24.69 101,400 25.25 7.12
00-08-01 24.69 25.06 24.63 150,300 25.00 7.05
00-07-31 24.56 24.75 24.50 79,600 24.75 6.97
00-07-28 24.69 24.88 24.50 81,200 24.56 6.92
00-07-27 24.75 24.81 24.56 67,600 24.69 6.96
00-07-26 24.56 24.81 24.31 82,400 24.81 6.99
00-07-25 24.50 24.50 24.13 67,700 24.44 6.89
00-07-24 24.25 24.50 24.13 106,100 24.50 6.90
00-07-21 24.25 24.44 24.13 79,200 24.31 6.85
Date Open High Low Vol Cls adjCls
00-07-20 24.00 24.25 24.00 69,500 24.25 6.83
00-07-19 23.88 24.13 23.88 57,900 24.00 6.76
00-07-18 24.31 24.31 23.88 137,400 23.88 6.73
00-07-17 24.56 24.88 24.56 216,100 24.81 6.80
00-07-14 24.88 24.88 24.50 98,200 24.63 6.75
00-07-13 24.88 24.94 24.44 113,300 24.81 6.80
00-07-12 24.81 25.13 24.81 203,100 24.94 6.83
00-07-11 24.63 24.94 24.44 129,300 24.88 6.82
00-07-10 24.56 24.75 24.25 103,300 24.69 6.76
Date Open High Low Vol Cls adjCls
00-07-07 24.31 24.63 24.19 146,900 24.44 6.70
00-07-06 22.69 24.25 22.69 147,600 24.19 6.63
00-07-05 23.25 23.81 22.88 98,400 23.81 6.52
00-07-03 22.56 23.44 22.56 52,700 23.44 6.42
00-06-30 23.38 23.63 22.56 205,500 22.58 6.19
00-06-29 23.88 23.88 23.56 57,900 23.75 6.51
00-06-28 23.38 23.88 23.25 108,200 23.88 6.54
00-06-27 23.50 23.63 23.25 86,500 23.25 6.37
00-06-26 23.25 23.81 23.25 92,300 23.50 6.44
Date Open High Low Vol Cls adjCls
00-06-23 23.63 24.00 23.38 138,400 23.50 6.44
00-06-22 23.63 23.94 23.50 201,800 23.56 6.46
00-06-21 23.94 24.00 23.50 102,400 23.63 6.47
00-06-20 23.56 23.94 23.50 203,600 23.94 6.56
00-06-19 24.38 24.38 23.56 170,400 23.63 6.47
00-06-16 24.50 24.56 24.06 150,100 24.13 6.61
00-06-15 24.81 24.94 24.06 165,300 24.75 6.78
00-06-14 23.31 25.06 23.25 686,800 24.94 6.83
00-06-13 23.06 23.50 23.00 125,300 23.44 6.42
Date Open High Low Vol Cls adjCls
00-06-12 23.13 23.13 22.94 71,400 22.94 6.28
00-06-09 22.75 23.19 22.69 66,200 23.06 6.32
00-06-08 22.94 23.00 22.75 53,000 23.00 6.30
00-06-07 22.69 22.94 22.63 66,400 22.94 6.28
00-06-06 22.75 22.75 22.56 93,500 22.69 6.22
00-06-05 22.56 22.75 22.56 76,600 22.69 6.22
00-06-02 22.50 22.75 22.50 93,200 22.75 6.23
00-06-01 23.00 23.00 22.50 132,500 22.50 6.16
00-05-31 23.13 23.13 22.81 104,300 23.00 6.30
Date Open High Low Vol Cls adjCls
00-05-30 22.69 23.13 22.69 93,500 23.13 6.34
00-05-26 22.69 23.06 22.63 134,500 22.94 6.28
00-05-25 22.94 23.00 22.44 116,800 22.50 6.16
00-05-24 22.44 22.88 22.44 172,500 22.81 6.25
00-05-23 22.50 22.88 22.44 80,700 22.44 6.15
00-05-22 23.06 23.06 22.38 150,900 22.56 6.18
00-05-19 22.44 22.63 22.38 115,400 22.63 6.20
00-05-18 22.69 22.75 22.50 107,600 22.50 6.16
00-05-17 23.00 23.13 22.75 100,500 22.81 6.25
Date Open High Low Vol Cls adjCls
00-05-16 22.75 23.19 22.75 114,900 23.19 6.35
00-05-15 22.13 22.75 22.06 229,500 22.75 6.23
00-05-12 21.94 22.44 21.94 153,500 22.44 6.15
00-05-11 22.00 22.25 21.81 80,800 22.25 6.10
00-05-10 21.94 22.13 21.75 105,200 21.75 5.96
00-05-09 22.06 22.19 21.75 132,700 22.00 6.03
00-05-08 22.19 22.19 21.81 58,100 22.13 6.06
00-05-05 21.94 22.38 21.88 86,800 22.19 6.08
00-05-04 22.13 22.38 21.88 79,200 22.13 6.06
Date Open High Low Vol Cls adjCls
00-05-03 22.25 22.25 21.81 131,600 22.25 6.10
00-05-02 22.75 23.13 22.13 298,300 22.25 6.10
00-05-01 22.31 23.25 22.00 134,300 23.25 6.37
00-04-28 22.38 22.38 21.75 111,200 22.25 6.10
00-04-27 21.69 22.38 21.50 133,600 22.38 6.13
00-04-26 21.63 21.69 21.13 164,200 21.63 5.92
00-04-25 21.00 21.63 21.00 124,900 21.50 5.89
00-04-24 21.38 21.56 21.13 84,900 21.13 5.79
00-04-20 21.44 21.75 21.38 123,000 21.63 5.92
Date Open High Low Vol Cls adjCls
00-04-19 21.63 21.75 21.13 127,100 21.38 5.86
00-04-18 21.75 22.25 21.56 153,500 22.25 5.91
00-04-17 21.00 22.00 21.00 179,000 22.00 5.84
00-04-14 22.00 22.19 21.63 283,200 21.63 5.74
00-04-13 22.00 22.44 21.88 236,000 22.25 5.91
00-04-12 21.31 22.19 21.25 166,200 22.00 5.84
00-04-11 21.38 21.75 21.25 110,200 21.44 5.69
00-04-10 21.00 22.38 20.88 196,700 21.25 5.64
00-04-07 20.63 21.00 20.63 91,400 21.00 5.58
Date Open High Low Vol Cls adjCls
00-04-06 20.69 20.88 20.50 160,300 20.69 5.49
00-04-05 20.63 20.81 20.38 164,200 20.63 5.48
00-04-04 20.31 20.75 20.25 163,700 20.63 5.48
00-04-03 20.25 20.63 20.25 152,700 20.38 5.41
00-03-31 20.00 20.75 20.00 252,500 20.25 5.38
00-03-30 20.31 20.31 20.00 108,000 20.13 5.34
00-03-29 20.88 20.88 20.06 151,000 20.38 5.41
00-03-28 19.88 20.25 19.81 202,700 20.25 5.38
00-03-27 19.88 20.19 19.75 120,700 20.00 5.31
Date Open High Low Vol Cls adjCls
00-03-24 20.31 20.38 19.88 93,000 19.88 5.28
00-03-23 20.31 20.44 20.00 95,200 20.19 5.36
00-03-22 20.00 20.25 19.88 109,500 20.06 5.33
00-03-21 19.25 20.13 19.13 121,800 20.00 5.31
00-03-20 19.50 20.00 19.25 140,000 19.56 5.19
00-03-17 20.13 20.19 19.94 152,800 20.13 5.34
00-03-16 19.25 20.19 19.25 132,900 20.19 5.36
00-03-15 18.75 19.38 18.75 167,600 19.25 5.11
00-03-14 19.19 19.19 18.94 129,400 18.94 5.03
Date Open High Low Vol Cls adjCls
00-03-13 19.06 19.19 18.88 104,800 18.94 5.03
00-03-10 19.50 19.50 19.00 147,400 19.13 5.08
00-03-09 19.06 19.38 19.06 69,100 19.38 5.14
00-03-08 19.50 19.50 19.00 116,300 19.19 5.09
00-03-07 19.50 19.50 19.13 140,600 19.44 5.16
00-03-06 19.06 19.44 19.06 97,600 19.31 5.13
00-03-03 19.38 19.38 19.00 104,700 19.06 5.06
00-03-02 18.81 19.25 18.81 107,600 19.13 5.08
00-03-01 19.63 19.63 18.56 127,800 18.56 4.93
Date Open High Low Vol Cls adjCls
00-02-29 18.88 19.38 18.56 207,000 19.38 5.14
00-02-28 18.56 19.00 18.56 133,600 18.88 5.01
00-02-25 18.94 19.13 18.75 115,000 18.75 4.98
00-02-24 18.81 19.00 18.81 103,100 18.94 5.03
00-02-23 19.00 19.00 18.75 99,900 18.94 5.03
00-02-22 19.13 19.25 18.81 131,200 19.00 5.04
00-02-18 20.06 20.06 19.31 198,300 19.31 5.13
00-02-17 18.94 19.00 18.75 107,500 19.00 5.04
00-02-16 18.75 18.88 18.56 286,500 18.81 4.99
Date Open High Low Vol Cls adjCls
00-02-15 19.88 20.13 18.50 250,200 18.81 4.99
00-02-14 19.75 19.75 19.31 100,300 19.63 5.21
00-02-11 20.00 20.13 19.63 76,100 19.69 5.23
00-02-10 19.25 20.13 19.25 159,400 19.81 5.26
00-02-09 19.25 19.63 19.13 137,100 19.13 5.08
00-02-08 19.75 19.75 19.13 141,500 19.13 5.08
00-02-07 20.00 20.00 19.50 142,500 19.50 5.18
00-02-04 19.94 20.00 19.81 92,100 19.88 5.28
00-02-03 19.56 19.94 19.56 76,100 19.94 5.29
Date Open High Low Vol Cls adjCls
00-02-02 19.69 19.94 19.25 110,200 19.75 5.24
00-02-01 18.88 19.69 18.88 217,200 19.63 5.21
00-01-31 19.63 19.75 19.50 112,600 19.56 5.19
00-01-28 20.00 20.00 19.38 137,100 19.50 5.18
00-01-27 19.94 19.94 19.50 84,400 19.75 5.24
00-01-26 19.75 20.00 19.75 121,300 19.94 5.29
00-01-25 19.56 19.94 19.56 104,300 19.63 5.21
00-01-24 19.88 20.31 19.88 144,600 19.88 5.28
00-01-21 20.06 20.13 19.88 126,200 20.00 5.31
Date Open High Low Vol Cls adjCls
00-01-20 20.19 20.19 19.88 133,800 20.06 5.33
00-01-19 20.31 20.38 20.13 144,000 20.13 5.34
00-01-18 20.38 20.50 20.13 202,600 20.31 5.39
00-01-14 19.88 20.38 19.88 161,000 20.38 5.41
00-01-13 20.81 20.88 19.88 176,900 19.94 5.29
00-01-12 21.25 21.31 21.00 198,500 21.13 5.43
00-01-11 20.50 21.25 20.44 255,400 21.06 5.41
00-01-10 20.25 20.63 20.25 235,200 20.63 5.30
00-01-07 19.38 20.25 19.38 215,300 20.00 5.14
Date Open High Low Vol Cls adjCls
00-01-06 19.00 19.50 18.94 252,000 19.31 4.96
00-01-05 19.00 19.25 18.88 266,500 19.00 4.88
00-01-04 19.38 19.50 19.13 239,100 19.19 4.93
00-01-03 19.38 19.69 19.13 433,800 19.38 4.98
99-12-31 18.88 19.13 18.75 333,500 19.06 4.90
99-12-30 18.19 19.06 18.19 406,500 19.00 4.88
99-12-29 18.25 18.31 18.06 375,000 18.19 4.67
99-12-28 18.06 18.25 18.06 351,600 18.19 4.67
99-12-27 18.06 18.31 18.06 387,800 18.19 4.67
Date Open High Low Vol Cls adjCls
99-12-23 18.13 18.31 18.06 318,400 18.06 4.64
99-12-22 18.19 18.25 18.00 295,500 18.25 4.69
99-12-21 18.13 18.25 18.13 300,500 18.13 4.65
99-12-20 18.31 18.44 18.13 415,800 18.19 4.67
99-12-17 18.00 18.44 17.94 358,300 18.44 4.73
99-12-16 18.13 18.25 17.94 329,700 18.00 4.62
99-12-15 17.94 18.25 17.94 319,800 18.19 4.67
99-12-14 18.19 18.31 18.06 362,000 18.06 4.64
99-12-13 18.38 18.56 18.25 365,500 18.31 4.70
Date Open High Low Vol Cls adjCls
99-12-10 18.56 18.69 18.13 403,500 18.38 4.72
99-12-09 18.56 18.69 18.50 256,600 18.63 4.78
99-12-08 18.75 18.75 18.50 283,700 18.56 4.77
99-12-07 18.63 18.88 18.50 277,000 18.56 4.77
99-12-06 18.50 18.81 18.50 338,000 18.63 4.78
99-12-03 18.50 18.75 18.44 253,100 18.50 4.75
99-12-02 18.38 18.56 18.25 366,700 18.50 4.75
99-12-01 18.56 18.63 18.25 206,300 18.38 4.72
99-11-30 18.56 18.63 18.44 355,100 18.50 4.75
Date Open High Low Vol Cls adjCls
99-11-29 18.81 18.94 18.69 344,200 18.69 4.80
99-11-26 18.75 19.13 18.75 70,400 18.94 4.86
99-11-24 19.19 19.19 18.88 192,700 19.00 4.88
99-11-23 19.00 19.25 18.88 259,900 19.13 4.91
99-11-22 19.06 19.31 19.06 220,400 19.06 4.90
99-11-19 19.44 19.44 19.00 327,100 19.25 4.94
99-11-18 19.19 19.25 18.81 276,600 18.81 4.83
99-11-17 19.13 19.31 19.00 226,700 19.06 4.90
99-11-16 19.06 19.25 18.88 216,400 19.13 4.91
Date Open High Low Vol Cls adjCls
99-11-15 19.06 19.50 19.00 216,800 19.13 4.91
99-11-12 19.13 19.44 19.00 432,000 19.31 4.96
99-11-11 19.56 19.88 19.13 285,300 19.13 4.91
99-11-10 19.63 19.88 19.56 207,800 19.56 5.02
99-11-09 19.88 20.00 19.69 154,600 19.81 5.09
99-11-08 20.13 20.38 19.81 206,300 20.06 5.15
99-11-05 20.25 20.44 20.00 197,200 20.19 5.18
99-11-04 20.56 20.75 20.00 179,600 20.00 5.14
99-11-03 20.81 20.94 20.63 115,700 20.75 5.33
Date Open High Low Vol Cls adjCls
99-11-02 21.38 21.50 20.56 222,400 20.81 5.34
99-11-01 21.38 21.50 21.19 119,000 21.38 5.49
99-10-29 21.00 21.25 20.69 165,100 21.13 5.43
99-10-28 21.19 21.25 20.63 119,700 20.75 5.33
99-10-27 20.63 21.00 20.56 185,100 21.00 5.39
99-10-26 20.50 20.94 20.38 227,500 20.63 5.30
99-10-25 21.19 21.31 20.75 196,200 21.13 5.43
99-10-22 21.44 21.69 21.25 104,500 21.31 5.47
99-10-21 21.06 21.44 20.75 191,600 21.31 5.47
Date Open High Low Vol Cls adjCls
99-10-20 21.00 21.38 20.75 194,900 21.00 5.39
99-10-19 21.56 21.81 21.25 192,500 21.25 5.46
99-10-18 21.63 22.06 21.38 131,300 21.63 5.55
99-10-15 22.44 22.44 21.94 123,300 22.31 5.55
99-10-14 22.06 22.63 22.00 109,300 22.31 5.55
99-10-13 22.75 22.94 22.19 128,500 22.38 5.57
99-10-12 22.94 23.00 22.63 110,300 22.63 5.63
99-10-11 22.69 23.00 22.56 131,600 22.88 5.69
99-10-08 21.88 22.69 21.63 188,400 22.56 5.62
Date Open High Low Vol Cls adjCls
99-10-07 22.50 22.50 21.88 176,400 21.88 5.44
99-10-06 22.50 22.75 22.25 176,400 22.50 5.60
99-10-05 22.00 22.75 21.81 183,400 22.75 5.66
99-10-04 22.44 22.69 21.81 256,700 21.94 5.46
99-10-01 22.50 22.81 22.50 109,300 22.75 5.66
99-09-30 23.50 23.50 22.06 303,600 22.19 5.52
99-09-29 24.00 24.13 23.31 236,600 23.38 5.82
99-09-28 24.13 24.50 23.69 112,400 23.81 5.93
99-09-27 24.13 24.44 23.88 96,400 24.13 6.00
Date Open High Low Vol Cls adjCls
99-09-24 24.31 24.31 23.81 98,300 24.00 5.97
99-09-23 24.25 24.25 24.06 97,600 24.13 6.00
99-09-22 24.25 24.38 24.06 90,200 24.25 6.04
99-09-21 24.25 24.31 24.06 115,400 24.13 6.00
99-09-20 24.56 24.56 24.13 61,900 24.38 6.07
99-09-17 24.69 24.69 24.38 156,600 24.63 6.13
99-09-16 25.00 25.06 24.56 133,900 24.69 6.14
99-09-15 25.38 25.38 25.06 101,800 25.06 6.24
99-09-14 25.25 25.50 25.13 84,600 25.19 6.27
Date Open High Low Vol Cls adjCls
99-09-13 25.19 25.44 25.19 90,100 25.25 6.28
99-09-10 25.38 25.88 25.25 78,200 25.25 6.28
99-09-09 25.50 25.50 25.31 84,900 25.38 6.32
99-09-08 25.31 25.50 25.31 102,300 25.50 6.35
99-09-07 25.69 25.75 25.38 128,700 25.56 6.36
99-09-03 25.50 25.69 25.44 67,100 25.50 6.35
99-09-02 25.63 25.63 25.38 81,500 25.50 6.35
99-09-01 26.50 26.50 25.13 131,700 25.50 6.35
99-08-31 25.50 26.88 25.13 191,700 26.88 6.69
Date Open High Low Vol Cls adjCls
99-08-30 25.00 25.31 25.00 79,300 25.31 6.30
99-08-27 25.31 25.31 25.00 80,100 25.00 6.22
99-08-26 25.31 25.31 24.75 133,400 25.13 6.25
99-08-25 25.63 25.63 25.00 149,800 25.31 6.30
99-08-24 25.50 25.81 25.19 191,800 25.38 6.32
99-08-23 25.75 26.00 25.63 112,200 25.75 6.41
99-08-20 26.00 26.00 25.56 196,500 25.69 6.39
99-08-19 26.13 26.38 25.63 127,400 25.75 6.41
99-08-18 25.81 26.06 25.81 118,300 26.00 6.47
Date Open High Low Vol Cls adjCls
99-08-17 26.00 26.19 25.75 82,200 26.00 6.47
99-08-16 25.94 25.94 25.75 87,800 25.94 6.46
99-08-13 25.75 25.88 25.63 72,700 25.88 6.44
99-08-12 25.81 26.06 25.63 110,200 25.75 6.41
99-08-11 25.56 25.88 25.56 68,100 25.88 6.44
99-08-10 25.81 25.94 25.13 68,100 25.44 6.33
99-08-09 25.88 26.13 25.69 94,900 25.75 6.41
99-08-06 26.31 26.31 25.25 194,000 25.69 6.39
99-08-05 26.75 26.75 26.25 103,600 26.50 6.60
Date Open High Low Vol Cls adjCls
99-08-04 26.63 26.88 26.50 76,600 26.63 6.63
99-08-03 26.75 27.00 26.69 110,000 26.75 6.66
99-08-02 27.06 27.25 26.81 113,000 27.00 6.72
99-07-30 26.88 27.25 26.56 135,300 27.25 6.78
99-07-29 26.88 27.13 26.75 131,000 26.81 6.67
99-07-28 26.56 27.13 26.56 131,100 27.00 6.72
99-07-27 26.63 27.00 26.63 101,000 26.94 6.70
99-07-26 26.81 26.94 26.63 100,100 26.88 6.69
99-07-23 27.00 27.13 26.63 116,700 27.00 6.72
Date Open High Low Vol Cls adjCls
99-07-22 27.63 27.69 27.44 159,700 27.63 6.70
99-07-21 27.63 27.81 27.50 106,000 27.63 6.70
99-07-20 27.75 27.88 27.56 117,300 27.63 6.70
99-07-19 27.56 27.81 27.56 121,000 27.69 6.72
99-07-16 27.69 27.81 27.44 152,200 27.81 6.75
99-07-15 27.38 27.81 27.31 157,900 27.69 6.72
99-07-14 27.44 27.44 27.25 125,600 27.38 6.64
99-07-13 27.38 27.44 27.13 71,900 27.44 6.66
99-07-12 27.13 27.38 27.13 114,100 27.38 6.64
Date Open High Low Vol Cls adjCls
99-07-09 27.44 27.44 27.13 170,100 27.19 6.60
99-07-08 27.56 27.63 27.44 139,800 27.50 6.67
99-07-07 27.50 27.56 27.38 94,800 27.44 6.66
99-07-06 27.38 27.56 27.31 105,000 27.44 6.66
99-07-02 27.25 27.50 27.19 86,600 27.31 6.63
99-07-01 27.25 27.38 27.19 156,600 27.31 6.63
99-06-30 27.38 27.50 27.13 193,600 27.13 6.58
99-06-29 27.31 27.31 27.13 108,000 27.31 6.63
99-06-28 27.19 27.38 27.13 110,000 27.19 6.60
Date Open High Low Vol Cls adjCls
99-06-25 27.13 27.31 27.06 129,300 27.13 6.58
99-06-24 27.25 27.25 27.13 141,800 27.13 6.58
99-06-23 27.38 27.38 27.06 143,500 27.13 6.58
99-06-22 27.25 27.44 27.19 116,200 27.38 6.64
99-06-21 27.38 27.38 27.13 128,300 27.38 6.64
99-06-18 26.94 27.44 26.94 109,500 27.44 6.66
99-06-17 27.13 27.25 26.88 104,800 26.88 6.52
99-06-16 27.19 27.19 26.88 128,400 27.00 6.55
99-06-15 27.13 27.19 27.00 128,900 27.13 6.58
Date Open High Low Vol Cls adjCls
99-06-14 27.00 27.13 26.94 147,800 27.13 6.58
99-06-11 27.06 27.13 26.94 122,400 27.00 6.55
99-06-10 27.06 27.06 26.88 90,500 27.00 6.55
99-06-09 26.88 27.13 26.88 181,300 26.94 6.54
99-06-08 27.00 27.13 26.88 143,800 27.00 6.55
99-06-07 27.19 27.19 26.88 133,900 27.06 6.57
99-06-04 27.19 27.25 26.81 99,700 27.25 6.61
99-06-03 27.13 27.25 26.94 93,700 27.00 6.55
99-06-02 26.94 27.13 26.88 101,900 27.13 6.58
Date Open High Low Vol Cls adjCls
99-06-01 27.25 27.38 26.81 139,200 27.13 6.58
99-05-28 27.00 27.13 26.81 86,500 27.13 6.58
99-05-27 26.88 27.00 26.75 141,900 26.94 6.54
99-05-26 27.00 27.13 26.75 136,800 26.88 6.52
99-05-25 27.00 27.06 26.69 201,500 26.81 6.51
99-05-24 27.50 27.50 26.63 262,400 26.81 6.51
99-05-21 27.75 27.75 27.00 288,000 27.25 6.61
99-05-20 27.31 27.31 26.88 337,800 27.13 6.58
99-05-19 27.63 27.69 26.94 258,800 27.13 6.58
Date Open High Low Vol Cls adjCls
99-05-18 27.38 27.38 26.81 203,500 26.94 6.54
99-05-17 27.44 27.44 25.94 164,400 27.13 6.58
99-05-14 27.56 27.56 27.00 299,200 27.44 6.66
99-05-13 27.56 27.81 27.50 394,300 27.75 6.73
99-05-12 27.13 27.50 27.00 469,300 27.50 6.67
99-05-11 27.13 27.25 26.81 441,400 27.06 6.57
99-05-10 26.94 27.19 26.81 440,700 27.00 6.55
99-05-07 26.63 27.13 26.63 853,100 27.13 6.58
99-05-06 26.50 26.75 26.50 3,246,000 26.63 6.46
Date Open High Low Vol Cls adjCls
99-05-05 26.69 27.19 26.06 439,400 26.81 6.51
99-05-04 28.19 28.19 26.75 211,700 26.94 6.54
99-05-03 28.88 28.88 27.88 171,100 27.94 6.78
99-04-30 29.25 29.31 28.50 243,700 28.81 6.99
99-04-29 29.63 29.88 29.25 79,000 29.25 7.10
99-04-28 29.06 29.75 28.94 62,700 29.25 7.10
99-04-27 29.25 29.38 28.94 83,300 28.94 7.02
99-04-26 29.50 29.50 28.31 131,700 29.06 7.05
99-04-23 29.63 29.63 29.00 76,600 29.13 7.07
Date Open High Low Vol Cls adjCls
99-04-22 28.94 29.63 28.88 228,700 29.63 7.19
99-04-21 29.00 29.50 29.00 85,700 29.06 7.05
99-04-20 28.56 29.00 28.25 85,900 29.00 7.04
99-04-19 28.38 29.06 28.31 229,400 28.75 6.98
99-04-16 28.88 28.88 28.00 115,300 28.00 6.79
99-04-15 27.81 28.81 27.75 102,200 28.75 6.81
99-04-14 27.44 28.38 27.13 114,700 27.88 6.60
99-04-13 26.88 27.44 26.75 111,600 27.13 6.43
99-04-12 26.88 27.19 26.75 80,500 27.13 6.43
Date Open High Low Vol Cls adjCls
99-04-09 26.81 27.19 26.81 71,300 27.13 6.43
99-04-08 26.94 27.13 26.56 57,000 27.06 6.41
99-04-07 26.94 27.00 26.75 49,100 26.88 6.37
99-04-06 26.94 27.00 26.75 63,900 26.81 6.35
99-04-05 26.75 27.00 26.69 71,100 26.75 6.34
99-04-01 27.06 27.06 26.25 61,100 26.56 6.29
99-03-31 25.81 27.06 25.75 118,000 27.06 6.41
99-03-30 26.44 26.75 25.75 94,000 26.06 6.17
99-03-29 26.19 27.00 26.00 129,600 26.56 6.29
Date Open High Low Vol Cls adjCls
99-03-26 26.25 26.50 26.06 107,400 26.31 6.23
99-03-25 26.00 26.63 26.00 77,000 26.38 6.25
99-03-24 26.06 26.25 25.94 98,200 26.00 6.16
99-03-23 26.13 26.19 25.50 71,600 26.19 6.20
99-03-22 26.50 26.56 26.00 67,400 26.00 6.16
99-03-19 26.25 26.63 26.25 91,200 26.38 6.25
99-03-18 26.69 26.75 26.25 68,400 26.38 6.25
99-03-17 26.56 26.75 26.25 85,700 26.50 6.28
99-03-16 26.75 26.81 26.25 91,500 26.56 6.29
Date Open High Low Vol Cls adjCls
99-03-15 26.56 26.75 26.50 51,500 26.50 6.28
99-03-12 26.56 26.88 26.50 80,400 26.69 6.32
99-03-11 27.00 27.00 26.56 76,200 26.75 6.34
99-03-10 26.75 27.00 26.56 92,300 26.81 6.35
99-03-09 26.69 26.88 26.31 92,200 26.50 6.28
99-03-08 26.63 27.00 26.50 62,400 26.69 6.32
99-03-05 26.38 26.88 26.13 105,000 26.63 6.31
99-03-04 26.25 26.38 26.06 81,000 26.19 6.20
99-03-03 25.88 26.19 25.63 93,200 26.13 6.19
Date Open High Low Vol Cls adjCls
99-03-02 25.31 25.94 25.00 239,300 25.75 6.10
99-03-01 26.00 26.00 25.25 169,000 25.50 6.04
99-02-26 25.75 25.88 25.50 66,900 25.75 6.10
99-02-25 26.06 26.13 25.75 92,900 25.75 6.10
99-02-24 26.13 26.13 25.94 102,300 25.94 6.15
99-02-23 26.06 26.31 26.00 113,000 26.13 6.19
99-02-22 25.88 26.38 25.88 100,100 26.19 6.20
99-02-19 26.13 26.13 25.63 96,400 25.88 6.13
99-02-18 26.06 26.44 26.00 76,600 26.06 6.17
Date Open High Low Vol Cls adjCls
99-02-17 26.38 26.50 26.13 66,200 26.13 6.19
99-02-16 26.06 26.31 25.88 79,100 26.31 6.23
99-02-12 26.00 26.44 26.00 90,300 26.06 6.17
99-02-11 26.00 26.44 26.00 112,300 26.13 6.19
99-02-10 26.50 26.63 26.06 112,600 26.06 6.17
99-02-09 27.19 27.31 26.25 183,300 26.38 6.25
99-02-08 26.75 27.38 26.75 114,300 26.94 6.38
99-02-05 27.56 27.88 27.13 92,100 27.13 6.43
99-02-04 27.44 27.81 27.06 88,900 27.56 6.53
Date Open High Low Vol Cls adjCls
99-02-03 27.25 27.50 27.00 58,400 27.38 6.49
99-02-02 26.63 27.44 26.50 135,200 27.44 6.50
99-02-01 27.00 27.13 26.50 108,300 26.75 6.34
99-01-29 26.88 27.00 26.56 104,400 26.69 6.32
99-01-28 26.75 27.19 26.75 97,900 26.94 6.38
99-01-27 27.00 27.00 26.50 91,200 26.75 6.34
99-01-26 26.81 27.31 26.69 146,900 26.88 6.37
99-01-25 26.50 26.94 26.38 67,300 26.63 6.31
99-01-22 26.81 27.00 26.44 87,100 26.50 6.28
Date Open High Low Vol Cls adjCls
99-01-21 26.50 27.38 26.31 104,600 27.00 6.40
99-01-20 27.50 27.69 26.56 114,500 26.63 6.31
99-01-19 26.69 27.44 26.19 134,200 27.44 6.50
99-01-15 26.50 27.00 26.50 137,900 26.81 6.35
99-01-14 26.19 26.50 26.13 130,100 26.50 6.28
99-01-13 26.06 26.44 26.00 116,200 26.19 6.20
99-01-12 26.13 26.44 26.13 96,200 26.31 6.23
99-01-11 26.50 26.69 26.06 167,300 26.13 6.19
99-01-08 26.50 26.63 26.19 125,900 26.56 6.29
Date Open High Low Vol Cls adjCls
99-01-07 26.31 26.63 26.25 73,300 26.56 6.29
99-01-06 26.81 26.94 26.13 200,700 26.38 6.25
99-01-05 26.31 26.75 26.06 172,200 26.75 6.34
99-01-04 25.50 26.13 25.31 248,900 26.13 6.19
98-12-31 24.25 24.88 23.81 304,200 24.13 5.72
98-12-30 24.56 24.88 24.31 229,600 24.44 5.79
98-12-29 25.00 25.13 24.63 195,100 24.88 5.89
98-12-28 26.06 26.31 26.00 160,100 26.00 6.00
98-12-24 26.00 26.25 26.00 49,100 26.13 6.03
Date Open High Low Vol Cls adjCls
98-12-23 26.13 26.44 25.81 100,000 25.88 5.97
98-12-22 25.88 26.44 25.88 138,300 26.13 6.03
98-12-21 25.69 26.50 25.63 139,900 26.13 6.03
98-12-18 26.38 26.50 25.69 173,700 25.81 5.96
98-12-17 26.00 26.25 25.88 235,500 26.13 6.03
98-12-16 25.94 26.38 25.69 150,100 26.19 6.04
98-12-15 25.69 26.25 25.50 197,400 25.63 5.91
98-12-14 25.56 26.38 25.50 198,800 25.88 5.97
98-12-11 25.25 25.81 25.25 137,300 25.56 5.90
Date Open High Low Vol Cls adjCls
98-12-10 26.00 26.25 25.25 166,100 25.25 5.83
98-12-09 26.06 26.25 26.00 127,200 26.00 6.00
98-12-08 26.19 26.56 25.94 148,200 26.06 6.02
98-12-07 25.69 26.13 25.69 156,300 26.00 6.00
98-12-04 25.88 26.44 25.63 138,600 25.88 5.97
98-12-03 25.63 26.00 25.63 115,900 25.88 5.97
98-12-02 25.75 26.25 25.63 127,000 26.13 6.03
98-12-01 26.25 26.25 25.50 165,900 25.81 5.96
98-11-30 26.00 26.25 25.81 142,700 26.00 6.00
Date Open High Low Vol Cls adjCls
98-11-27 26.44 26.50 26.00 34,000 26.13 6.03
98-11-25 26.25 26.69 26.06 211,600 26.38 6.09
98-11-24 25.13 26.13 25.13 202,500 25.94 5.99
98-11-23 25.88 26.38 24.63 306,600 25.00 5.77
98-11-20 26.50 26.50 25.88 133,500 26.00 6.00
98-11-19 26.50 26.63 25.75 170,000 26.25 6.06
98-11-18 26.56 26.63 26.13 186,500 26.31 6.07
98-11-17 26.50 26.56 25.69 362,200 26.50 6.12
98-11-16 26.75 26.75 26.50 174,400 26.56 6.13
Date Open High Low Vol Cls adjCls
98-11-13 26.63 26.75 26.56 146,600 26.69 6.16
98-11-12 26.56 26.63 26.56 322,800 26.63 6.15
98-11-11 27.25 27.50 26.56 101,800 26.69 6.16
98-11-10 27.31 27.75 27.25 70,700 27.38 6.32
98-11-09 27.75 27.88 27.38 84,600 27.44 6.33
98-11-06 27.31 27.81 27.25 92,500 27.75 6.40
98-11-05 27.25 27.88 27.19 74,100 27.38 6.32
98-11-04 26.94 27.50 26.94 137,800 27.38 6.32
98-11-03 26.94 26.94 26.63 91,100 26.81 6.19
Date Open High Low Vol Cls adjCls
98-11-02 27.00 27.13 26.06 149,400 27.00 6.23
98-10-30 26.13 26.94 26.00 91,200 26.44 6.10
98-10-29 26.00 26.19 25.88 106,800 25.94 5.99
98-10-28 25.75 26.00 25.75 112,700 26.00 6.00
98-10-27 25.63 26.00 25.63 154,000 26.00 6.00
98-10-26 26.19 26.19 25.81 116,700 26.00 6.00
98-10-23 26.50 26.50 25.69 169,900 26.19 6.04
98-10-22 26.94 26.94 26.38 99,700 26.50 6.12
98-10-21 27.31 27.38 26.38 90,600 26.69 6.16
Date Open High Low Vol Cls adjCls
98-10-20 27.75 28.25 27.75 196,400 28.00 6.31
98-10-19 27.13 28.00 26.75 173,100 27.50 6.20
98-10-16 25.94 26.88 25.94 109,000 26.88 6.06
98-10-15 26.44 26.63 25.75 245,200 25.75 5.81
98-10-14 26.63 27.00 26.31 153,700 26.31 5.93
98-10-13 26.88 26.94 26.50 105,400 26.63 6.00
98-10-12 26.56 27.19 26.56 145,700 26.88 6.06
98-10-09 26.00 26.69 26.00 127,100 26.50 5.98
98-10-08 27.00 27.00 25.31 163,100 26.00 5.86
Date Open High Low Vol Cls adjCls
98-10-07 27.63 27.63 26.88 118,600 27.31 6.16
98-10-06 28.00 28.50 27.63 87,800 27.63 6.23
98-10-05 28.50 28.69 28.06 53,500 28.06 6.33
98-10-02 29.00 29.00 28.56 75,500 28.69 6.47
98-10-01 29.31 29.94 28.88 96,600 28.94 6.53
98-09-30 29.88 30.00 29.63 57,900 29.94 6.75
98-09-29 30.63 30.63 29.81 57,800 30.13 6.79
98-09-28 30.13 31.00 30.00 72,800 30.75 6.93
98-09-25 30.50 30.69 30.13 81,000 30.19 6.81
Date Open High Low Vol Cls adjCls
98-09-24 30.94 31.00 30.00 107,100 30.75 6.93
98-09-23 31.50 31.50 30.63 107,400 31.06 7.00
98-09-22 30.56 31.50 30.56 107,800 30.88 6.96
98-09-21 29.38 30.38 29.13 99,000 30.38 6.85
98-09-18 28.94 29.19 28.31 62,800 29.19 6.58
98-09-17 27.19 27.94 27.06 99,800 27.94 6.30
98-09-16 26.81 27.94 26.81 68,300 27.56 6.22
98-09-15 27.13 27.63 26.75 75,700 27.44 6.19
98-09-14 26.94 27.44 26.88 93,300 26.94 6.07