Harris Corporation (HRS)

82.94
+0.60 (+0.73%)
Exchange
NYQ
Day Range
82.25 - 83.33
52 Week Range
60.78 - 83.33
Open
82.49
Avg. Vol
934,395
Market Cap
8.65B
Short ratio
1.10
PE ratio
16.89
PEG Ratio
10.25
Earnings Share
4.91

Harris Corporation (HRS) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 82.49 83.33 82.25 899,100 82.94 82.94
15-07-30 81.69 82.49 81.38 606,000 82.34 82.34
15-07-29 80.67 81.83 80.16 662,000 81.78 81.78
15-07-28 79.93 80.54 79.37 738,900 80.50 80.50
15-07-27 80.79 80.93 79.76 465,700 79.91 79.91
15-07-24 82.00 82.41 80.60 562,700 81.04 81.04
15-07-23 81.62 82.43 81.33 711,400 82.09 82.09
15-07-22 81.15 81.75 80.76 647,100 81.61 81.61
15-07-21 81.77 82.20 80.93 548,900 81.29 81.29
Date Open High Low Vol Cls adjCls
15-07-20 82.11 82.41 81.48 597,100 81.55 81.55
15-07-17 82.07 82.53 81.59 594,200 82.17 82.17
15-07-16 82.38 82.42 81.64 943,900 82.32 82.32
15-07-15 81.01 82.15 80.70 1,224,000 82.10 82.10
15-07-14 80.39 80.83 80.10 821,400 80.79 80.79
15-07-13 79.78 80.29 79.70 788,500 80.26 80.26
15-07-10 79.25 79.44 78.77 761,600 79.35 79.35
15-07-09 78.15 78.93 78.09 1,271,500 78.49 78.49
15-07-08 76.92 77.59 76.80 1,326,900 76.84 76.84
Date Open High Low Vol Cls adjCls
15-07-07 76.70 77.48 75.66 1,149,100 77.41 77.41
15-07-06 76.97 77.12 76.49 883,500 76.67 76.67
15-07-02 77.74 77.84 77.50 660,500 77.74 77.74
15-07-01 77.53 77.78 77.19 830,100 77.38 77.38
15-06-30 77.39 77.67 76.35 1,616,400 76.91 76.91
15-06-29 77.60 78.16 77.05 826,900 77.11 77.11
15-06-26 78.36 78.40 77.75 1,272,500 78.27 78.27
15-06-25 79.08 79.50 78.30 592,900 78.40 78.40
15-06-24 79.52 79.59 78.76 770,000 78.97 78.97
Date Open High Low Vol Cls adjCls
15-06-23 80.18 80.45 79.33 469,200 79.65 79.65
15-06-22 80.00 80.67 79.56 657,200 80.18 80.18
15-06-19 79.03 79.49 78.86 1,020,400 79.17 79.17
15-06-18 78.60 79.18 78.55 656,400 79.03 79.03
15-06-17 78.78 79.06 78.19 490,200 78.60 78.60
15-06-16 78.02 78.66 78.00 449,500 78.60 78.60
15-06-15 77.82 78.26 77.47 724,900 78.02 78.02
15-06-12 78.33 78.73 78.11 515,600 78.25 78.25
15-06-11 78.89 78.99 78.52 586,000 78.64 78.64
Date Open High Low Vol Cls adjCls
15-06-10 77.94 79.36 77.94 713,700 78.91 78.91
15-06-09 78.11 78.19 77.83 663,300 78.01 78.01
15-06-08 78.56 78.72 77.88 1,392,400 78.00 78.00
15-06-05 77.92 78.66 77.80 854,100 78.49 78.49
15-06-04 78.45 78.77 77.42 907,700 77.80 77.80
15-06-03 78.81 78.99 78.12 940,600 78.55 78.55
15-06-02 79.20 79.63 78.24 876,100 78.81 78.81
15-06-01 79.92 79.99 78.00 1,206,300 79.70 79.70
15-05-29 79.47 80.47 78.74 1,633,700 79.22 79.22
Date Open High Low Vol Cls adjCls
15-05-28 80.03 80.47 79.00 5,354,600 79.25 79.25
15-05-27 79.38 80.89 79.36 1,478,900 80.19 80.19
15-05-26 79.94 80.23 78.47 1,334,400 79.09 79.09
15-05-22 79.31 80.74 79.31 1,323,600 80.26 80.26
15-05-21 79.44 79.67 78.98 580,300 79.32 79.32
15-05-20 78.93 79.84 78.88 691,200 79.41 79.41
15-05-19 79.40 79.50 78.47 742,500 79.40 78.93
15-05-18 78.69 79.43 78.46 727,300 79.21 78.74
15-05-15 78.96 79.30 78.25 533,000 78.67 78.20
Date Open High Low Vol Cls adjCls
15-05-14 77.87 78.79 77.71 854,000 78.75 78.28
15-05-13 77.81 78.31 77.20 1,250,800 77.35 76.89
15-05-12 77.93 78.20 77.17 699,900 77.77 77.31
15-05-11 79.04 79.05 77.97 747,000 78.26 77.80
15-05-08 78.53 79.17 78.41 1,131,800 78.87 78.40
15-05-07 78.40 79.11 77.58 1,184,800 78.20 77.74
15-05-06 79.18 80.06 78.28 746,700 78.50 78.04
15-05-05 80.32 81.42 78.59 1,035,100 79.27 78.80
15-05-04 80.67 80.97 80.30 695,000 80.47 79.99
Date Open High Low Vol Cls adjCls
15-05-01 80.77 81.43 80.16 838,400 80.45 79.97
15-04-30 79.09 80.79 78.75 1,359,300 80.24 79.77
15-04-29 80.69 80.90 78.76 905,500 79.26 78.79
15-04-28 80.87 81.17 80.22 739,100 81.09 80.61
15-04-27 81.14 81.84 80.50 878,400 80.74 80.26
15-04-24 82.12 82.12 80.68 967,800 81.10 80.62
15-04-23 81.88 82.24 81.12 792,300 82.00 81.51
15-04-22 82.73 82.79 81.69 1,426,600 82.46 81.97
15-04-21 79.56 82.12 79.15 2,230,100 81.93 81.45
Date Open High Low Vol Cls adjCls
15-04-20 79.30 80.14 79.14 790,000 79.30 78.83
15-04-17 79.78 79.78 78.17 1,325,400 78.55 78.09
15-04-16 80.99 81.10 80.09 720,700 80.35 79.87
15-04-15 80.59 81.35 80.48 904,400 81.11 80.63
15-04-14 80.31 80.92 80.14 723,300 80.50 80.02
15-04-13 81.13 81.89 80.33 760,400 80.35 79.87
15-04-10 80.54 81.11 80.21 673,500 81.00 80.52
15-04-09 79.93 80.75 79.54 710,300 80.68 80.20
15-04-08 79.66 80.48 79.40 979,700 80.13 79.66
Date Open High Low Vol Cls adjCls
15-04-07 80.09 80.58 79.28 1,235,500 79.78 79.31
15-04-06 79.02 81.43 78.35 1,710,900 80.71 80.23
15-04-02 78.50 79.52 78.37 1,580,200 78.70 78.23
15-04-01 78.50 78.60 77.77 1,580,000 78.59 78.12
15-03-31 78.11 79.35 77.78 2,668,300 78.76 78.29
15-03-30 77.08 78.21 76.67 2,286,900 77.63 77.17
15-03-27 73.22 77.10 73.09 4,094,500 76.75 76.30
15-03-26 70.45 73.32 69.84 2,865,100 73.28 72.85
15-03-25 71.91 72.11 70.61 1,054,200 70.64 70.22
Date Open High Low Vol Cls adjCls
15-03-24 72.74 72.97 71.66 1,436,900 71.87 71.44
15-03-23 72.88 73.95 72.81 1,153,100 72.89 72.46
15-03-20 72.19 73.12 71.64 1,676,700 72.75 72.32
15-03-19 72.16 72.78 71.86 1,008,700 72.18 71.75
15-03-18 71.97 72.56 71.14 1,309,500 72.33 71.90
15-03-17 72.24 72.45 72.04 830,900 72.10 71.67
15-03-16 72.26 72.75 72.13 837,800 72.73 72.30
15-03-13 72.25 72.35 71.50 961,700 71.89 71.46
15-03-12 72.46 72.97 72.00 852,800 72.50 72.07
Date Open High Low Vol Cls adjCls
15-03-11 72.87 73.11 72.20 1,195,000 72.50 72.07
15-03-10 74.02 74.34 72.83 1,633,100 72.87 72.44
15-03-09 75.37 75.56 74.85 665,300 75.08 74.64
15-03-06 76.30 76.72 75.02 765,500 75.20 74.75
15-03-05 77.03 77.04 76.23 691,100 76.44 75.52
15-03-04 77.23 77.32 76.21 975,400 76.74 75.82
15-03-03 78.49 78.51 77.28 878,900 77.44 76.51
15-03-02 77.68 78.80 77.46 837,700 78.77 77.82
15-02-27 77.79 78.06 77.28 613,600 77.68 76.75
Date Open High Low Vol Cls adjCls
15-02-26 78.13 78.13 77.60 871,300 77.74 76.80
15-02-25 78.25 78.83 77.73 443,700 78.19 77.25
15-02-24 77.88 78.71 77.69 643,600 78.55 77.60
15-02-23 78.37 78.37 77.20 879,300 78.05 77.11
15-02-20 78.68 78.68 77.72 825,500 78.34 77.40
15-02-19 78.17 78.91 77.97 609,700 78.72 77.77
15-02-18 78.01 78.79 77.75 766,400 78.46 77.52
15-02-17 77.74 78.21 77.02 997,100 78.12 77.18
15-02-13 77.40 77.99 76.86 1,109,900 77.73 76.79
Date Open High Low Vol Cls adjCls
15-02-12 76.70 77.99 76.70 1,074,900 77.31 76.38
15-02-11 75.88 76.76 75.58 1,276,300 76.58 75.66
15-02-10 75.96 76.35 74.59 1,663,100 76.06 75.14
15-02-09 76.05 77.47 75.56 3,146,200 75.64 74.73
15-02-06 76.30 78.48 74.05 7,249,800 76.18 75.26
15-02-05 69.07 69.72 68.85 632,600 69.49 68.65
15-02-04 68.80 69.54 68.49 919,300 68.68 67.85
15-02-03 68.19 69.20 68.19 512,500 69.17 68.34
15-02-02 67.54 68.11 66.15 691,700 68.06 67.24
Date Open High Low Vol Cls adjCls
15-01-30 67.45 68.10 66.97 922,100 67.13 66.32
15-01-29 68.11 68.20 67.06 819,800 67.95 67.13
15-01-28 70.00 70.28 68.19 481,900 68.25 67.43
15-01-27 69.13 69.75 68.83 638,900 69.38 68.55
15-01-26 69.56 69.86 68.96 414,300 69.79 68.95
15-01-23 69.26 69.99 68.99 772,200 69.70 68.86
15-01-22 68.54 69.33 68.12 483,700 69.09 68.26
15-01-21 67.60 68.42 67.38 584,100 68.22 67.40
15-01-20 67.82 68.15 67.16 451,500 67.63 66.82
Date Open High Low Vol Cls adjCls
15-01-16 67.07 67.72 66.57 624,500 67.64 66.83
15-01-15 68.42 69.13 67.25 655,900 67.31 66.50
15-01-14 67.95 68.47 67.38 475,800 68.42 67.60
15-01-13 69.36 69.91 67.79 464,100 68.43 67.61
15-01-12 69.85 69.85 68.60 315,900 68.88 68.05
15-01-09 70.09 70.29 69.50 352,700 69.94 69.10
15-01-08 69.12 70.56 69.11 641,800 70.04 69.20
15-01-07 68.55 68.84 67.86 724,800 68.47 67.65
15-01-06 69.69 69.98 68.25 1,021,300 68.29 67.47
Date Open High Low Vol Cls adjCls
15-01-05 71.02 71.09 69.52 664,800 69.69 68.85
15-01-02 72.35 72.57 71.05 407,500 71.62 70.76
14-12-31 72.80 72.97 71.73 369,800 71.82 70.96
14-12-30 73.04 73.20 72.37 459,700 72.79 71.91
14-12-29 73.70 73.82 73.24 214,100 73.33 72.45
14-12-26 73.85 73.94 73.54 146,700 73.78 72.89
14-12-24 73.78 73.93 73.47 122,700 73.59 72.70
14-12-23 73.50 74.27 73.45 351,100 73.57 72.68
14-12-22 73.13 73.98 72.74 476,300 73.69 72.80
Date Open High Low Vol Cls adjCls
14-12-19 72.05 72.95 70.60 993,300 72.85 71.97
14-12-18 70.72 71.53 70.65 748,100 71.49 70.63
14-12-17 68.71 70.01 68.38 562,600 69.95 69.11
14-12-16 68.64 70.05 68.31 653,900 68.33 67.51
14-12-15 69.69 69.79 68.41 513,000 68.76 67.93
14-12-12 70.22 70.38 69.11 454,700 69.12 68.29
14-12-11 69.83 71.41 69.83 561,800 70.61 69.76
14-12-10 70.85 71.24 69.64 814,700 69.67 68.83
14-12-09 70.36 70.91 70.16 897,700 70.87 70.02
Date Open High Low Vol Cls adjCls
14-12-08 71.38 72.19 70.99 953,000 71.26 70.40
14-12-05 70.93 71.42 70.78 804,000 71.30 70.44
14-12-04 70.59 70.95 70.08 1,488,300 70.73 69.88
14-12-03 70.43 71.09 68.44 3,529,000 70.36 69.51
14-12-02 71.49 71.61 70.21 790,100 70.57 69.72
14-12-01 71.60 72.11 71.00 492,700 71.72 70.86
14-11-28 71.82 72.00 71.47 306,400 71.67 70.81
14-11-26 71.73 71.97 71.43 368,900 71.57 70.71
14-11-25 70.98 72.13 70.94 583,700 71.85 70.99
Date Open High Low Vol Cls adjCls
14-11-24 71.79 72.00 70.45 887,100 71.05 70.20
14-11-21 71.97 72.06 71.71 550,000 71.95 71.08
14-11-20 70.65 71.78 70.58 484,000 71.49 70.63
14-11-19 70.82 71.01 70.24 393,600 70.88 70.03
14-11-18 69.91 71.34 69.89 660,600 70.82 69.97
14-11-17 70.27 70.51 69.76 512,000 70.38 69.07
14-11-14 70.61 70.73 70.22 356,300 70.62 69.30
14-11-13 71.29 71.53 70.32 442,400 70.51 69.20
14-11-12 70.93 71.37 70.69 448,600 71.04 69.72
Date Open High Low Vol Cls adjCls
14-11-11 71.05 71.92 71.05 488,000 71.33 70.00
14-11-10 70.60 71.43 70.32 551,500 71.16 69.83
14-11-07 70.51 71.08 70.32 505,000 70.80 69.48
14-11-06 70.90 71.04 70.52 528,200 70.66 69.34
14-11-05 70.76 70.90 70.15 466,900 70.72 69.40
14-11-04 70.03 70.77 69.93 547,000 70.47 69.16
14-11-03 69.70 70.15 69.55 550,700 70.11 68.80
14-10-31 69.90 70.05 69.40 660,800 69.60 68.30
14-10-30 68.07 69.25 67.65 645,100 68.98 67.69
Date Open High Low Vol Cls adjCls
14-10-29 68.58 68.95 67.86 698,900 68.56 67.28
14-10-28 68.40 68.99 67.64 762,400 68.35 67.08
14-10-27 67.42 68.05 66.52 807,700 67.99 66.72
14-10-24 66.68 67.37 66.28 318,900 67.33 66.08
14-10-23 66.88 67.22 66.39 320,700 66.77 65.53
14-10-22 66.81 67.25 65.99 760,600 66.01 64.78
14-10-21 65.27 66.68 65.27 503,300 66.61 65.37
14-10-20 64.10 64.94 63.98 624,200 64.74 63.53
14-10-17 63.62 64.52 63.38 698,500 64.23 63.03
Date Open High Low Vol Cls adjCls
14-10-16 61.70 63.36 61.70 551,800 62.99 61.82
14-10-15 61.05 62.95 60.78 858,200 62.78 61.61
14-10-14 61.73 62.57 61.53 476,800 61.82 60.67
14-10-13 62.03 62.83 61.50 588,000 61.52 60.37
14-10-10 63.31 63.42 61.87 787,800 61.90 60.75
14-10-09 65.23 65.49 63.58 423,900 63.61 62.42
14-10-08 64.60 65.52 63.47 636,100 65.44 64.22
14-10-07 65.56 66.15 64.60 942,800 64.70 63.49
14-10-06 65.99 66.21 65.51 603,900 65.81 64.58
Date Open High Low Vol Cls adjCls
14-10-03 66.28 66.43 65.41 692,000 65.56 64.34
14-10-02 66.52 66.89 64.93 561,100 66.06 64.83
14-10-01 66.34 66.71 66.04 834,300 66.40 65.16
14-09-30 67.33 67.36 66.40 548,400 66.40 65.16
14-09-29 67.06 67.45 66.92 450,900 67.16 65.91
14-09-26 67.38 67.76 67.09 373,000 67.72 66.46
14-09-25 68.02 68.11 67.27 428,600 67.28 66.03
14-09-24 67.90 68.38 67.73 314,700 68.24 66.97
14-09-23 68.03 68.50 67.79 459,800 67.88 66.62
Date Open High Low Vol Cls adjCls
14-09-22 69.66 69.66 68.25 534,200 68.30 67.03
14-09-19 70.75 70.84 69.54 927,500 69.87 68.57
14-09-18 69.84 70.50 69.84 246,700 70.25 68.94
14-09-17 69.65 70.05 69.47 351,400 69.74 68.44
14-09-16 69.39 69.81 69.14 304,300 69.68 68.38
14-09-15 69.93 70.03 68.88 441,300 68.95 67.67
14-09-12 70.40 70.45 69.31 620,700 69.77 68.47
14-09-11 69.67 70.61 69.34 394,400 70.44 69.13
14-09-10 69.86 70.38 69.65 540,200 69.84 68.54
Date Open High Low Vol Cls adjCls
14-09-09 70.56 70.74 69.62 405,900 69.74 68.44
14-09-08 70.66 71.09 70.14 331,100 70.55 69.24
14-09-05 69.70 70.73 69.47 505,400 70.69 69.37
14-09-04 71.17 71.58 70.15 674,500 70.22 68.45
14-09-03 71.00 71.31 70.79 685,000 71.03 69.24
14-09-02 71.26 71.40 70.63 440,100 71.00 69.21
14-08-29 70.97 71.48 70.80 377,300 71.39 69.59
14-08-28 70.63 71.11 70.35 432,900 70.92 69.13
14-08-27 71.13 71.90 70.64 456,400 70.73 68.95
Date Open High Low Vol Cls adjCls
14-08-26 70.83 71.37 70.76 358,700 71.13 69.34
14-08-25 71.17 71.68 70.81 311,000 70.83 69.05
14-08-22 70.99 71.37 70.67 426,300 71.02 69.23
14-08-21 70.30 71.10 70.11 344,900 71.05 69.26
14-08-20 69.84 70.60 69.72 483,100 70.45 68.67
14-08-19 70.01 70.28 69.66 435,600 70.12 68.35
14-08-18 69.46 69.66 69.06 371,500 69.63 67.88
14-08-15 69.08 69.23 68.24 522,100 69.02 67.28
14-08-14 69.37 69.47 68.77 685,300 68.99 67.25
Date Open High Low Vol Cls adjCls
14-08-13 69.00 69.56 68.76 500,100 69.47 67.72
14-08-12 68.69 68.92 68.33 643,400 68.73 67.00
14-08-11 69.14 69.51 68.65 363,300 68.71 66.98
14-08-08 68.58 69.24 68.23 437,500 69.14 67.40
14-08-07 69.23 69.77 68.10 502,700 68.22 66.50
14-08-06 68.88 69.34 68.62 544,100 68.98 67.24
14-08-05 68.66 69.64 68.45 688,300 69.09 67.35
14-08-04 68.47 69.27 68.37 675,200 69.08 67.34
14-08-01 68.05 68.88 67.93 659,600 68.44 66.72
Date Open High Low Vol Cls adjCls
14-07-31 68.84 69.40 68.01 874,800 68.27 66.55
14-07-30 67.20 69.94 66.85 1,508,500 69.45 67.70
14-07-29 72.29 72.29 68.00 2,305,500 68.15 66.43
14-07-28 72.84 73.00 72.01 945,300 72.37 70.55
14-07-25 73.16 73.63 72.55 469,500 72.69 70.86
14-07-24 73.37 73.52 73.04 376,700 73.36 71.51
14-07-23 73.67 73.77 72.82 469,600 73.10 71.26
14-07-22 74.21 74.40 73.18 598,200 73.41 71.56
14-07-21 73.18 74.11 73.03 436,000 73.76 71.90
Date Open High Low Vol Cls adjCls
14-07-18 73.03 73.85 72.87 375,500 73.73 71.87
14-07-17 73.29 73.94 72.86 472,900 72.89 71.05
14-07-16 73.65 73.69 73.10 399,300 73.53 71.68
14-07-15 73.13 73.74 72.77 561,700 73.16 71.32
14-07-14 73.77 73.83 73.10 370,700 73.13 71.29
14-07-11 73.41 73.70 72.65 519,100 73.04 71.20
14-07-10 71.52 73.63 71.17 651,400 73.23 71.38
14-07-09 73.47 73.81 73.11 657,000 73.35 71.50
14-07-08 73.75 73.89 73.22 1,023,200 73.40 71.55
Date Open High Low Vol Cls adjCls
14-07-07 75.81 76.19 73.64 1,024,700 73.71 71.85
14-07-03 75.72 76.34 75.67 277,600 76.18 74.26
14-07-02 75.75 75.99 75.48 428,800 75.63 73.72
14-07-01 76.00 76.50 75.80 598,200 76.00 74.08
14-06-30 75.82 76.20 75.59 369,500 75.75 73.84
14-06-27 75.55 76.06 75.30 477,300 75.98 74.07
14-06-26 74.90 75.63 74.60 303,500 75.51 73.61
14-06-25 74.90 75.48 74.55 344,800 75.02 73.13
14-06-24 75.58 75.96 75.03 483,200 75.04 73.15
Date Open High Low Vol Cls adjCls
14-06-23 75.70 76.00 75.43 323,700 75.61 73.70
14-06-20 75.80 76.13 75.63 677,600 75.78 73.87
14-06-19 75.90 76.23 75.08 543,300 75.50 73.60
14-06-18 75.81 75.87 75.05 515,100 75.58 73.68
14-06-17 75.75 76.17 75.35 440,000 75.70 73.79
14-06-16 75.79 76.56 75.67 310,600 75.75 73.84
14-06-13 76.69 76.77 75.75 388,600 75.99 74.08
14-06-12 77.15 77.15 76.04 319,200 76.26 74.34
14-06-11 77.13 77.77 77.13 370,800 77.38 75.43
Date Open High Low Vol Cls adjCls
14-06-10 77.11 77.65 77.11 304,600 77.46 75.51
14-06-09 77.17 77.90 77.11 576,100 77.55 75.60
14-06-06 76.59 77.52 76.59 459,700 77.35 75.40
14-06-05 76.15 76.63 75.36 485,000 76.49 74.56
14-06-04 76.45 76.45 75.51 854,500 75.73 73.82
14-06-03 76.82 77.14 74.95 1,754,700 75.56 73.66
14-06-02 77.25 77.49 76.73 540,700 77.18 75.24
14-05-30 77.11 77.42 76.92 520,400 77.25 75.30
14-05-29 77.28 77.59 76.68 373,700 77.00 75.06
Date Open High Low Vol Cls adjCls
14-05-28 77.09 77.35 76.60 518,000 76.96 75.02
14-05-27 79.30 79.32 77.01 505,400 77.44 75.08
14-05-23 76.01 76.81 75.91 413,600 76.75 74.41
14-05-22 76.00 76.16 75.73 254,300 76.03 73.71
14-05-21 75.45 76.06 75.43 338,700 75.72 73.41
14-05-20 75.20 75.52 75.03 606,700 75.24 72.95
14-05-19 74.91 75.53 74.77 288,700 75.41 73.11
14-05-16 74.78 75.28 74.41 562,500 75.24 72.95
14-05-15 75.17 75.37 74.32 554,900 74.89 72.61
Date Open High Low Vol Cls adjCls
14-05-14 75.88 76.22 75.43 1,402,900 75.57 73.27
14-05-13 75.75 76.13 75.49 559,400 75.89 73.58
14-05-12 75.13 75.95 75.08 364,300 75.85 73.54
14-05-09 74.61 74.92 74.17 438,100 74.84 72.56
14-05-08 74.70 75.43 74.53 554,900 74.94 72.66
14-05-07 73.91 74.89 73.76 905,900 74.87 72.59
14-05-06 73.67 74.19 73.32 592,600 73.71 71.46
14-05-05 73.13 73.68 72.74 480,900 73.55 71.31
14-05-02 73.55 74.11 73.22 727,000 73.37 71.13
Date Open High Low Vol Cls adjCls
14-05-01 73.34 74.10 73.02 767,400 73.48 71.24
14-04-30 72.77 73.56 72.72 793,200 73.52 71.28
14-04-29 73.06 73.48 71.99 574,800 72.64 70.43
14-04-28 72.03 72.48 70.71 884,800 71.38 69.20
14-04-25 72.01 72.19 71.35 448,300 71.62 69.44
14-04-24 73.02 73.27 71.60 497,900 72.14 69.94
14-04-23 72.90 73.08 72.34 301,400 72.76 70.54
14-04-22 72.46 73.26 72.46 387,900 72.75 70.53
14-04-21 72.55 72.92 71.90 332,500 72.37 70.16
Date Open High Low Vol Cls adjCls
14-04-17 71.39 72.65 71.02 423,800 72.22 70.02
14-04-16 70.93 71.42 70.64 299,000 71.41 69.23
14-04-15 69.69 70.57 69.02 566,000 70.47 68.32
14-04-14 70.00 70.20 68.63 486,700 69.34 67.23
14-04-11 69.67 70.86 69.37 479,600 69.58 67.46
14-04-10 72.20 72.38 69.91 551,500 69.91 67.78
14-04-09 71.67 72.38 71.45 459,400 72.34 70.13
14-04-08 71.25 71.58 70.39 479,900 71.46 69.28
14-04-07 72.36 72.55 70.90 550,800 71.35 69.17
Date Open High Low Vol Cls adjCls
14-04-04 74.61 74.79 72.26 773,000 72.43 70.22
14-04-03 75.03 75.26 73.30 727,000 74.19 71.93
14-04-02 73.83 75.20 73.76 491,700 74.87 72.59
14-04-01 73.25 73.96 73.07 626,300 73.82 71.57
14-03-31 73.30 73.83 72.94 579,000 73.16 70.93
14-03-28 72.22 72.80 71.78 287,900 71.88 69.69
14-03-27 72.29 73.01 71.84 434,400 71.96 69.77
14-03-26 73.66 73.92 72.29 568,900 72.29 70.09
14-03-25 73.42 73.65 72.67 536,300 73.17 70.94
Date Open High Low Vol Cls adjCls
14-03-24 73.84 73.87 72.47 441,600 72.63 70.42
14-03-21 75.11 75.20 73.46 1,461,800 73.55 71.31
14-03-20 73.93 74.49 73.64 495,400 74.30 72.03
14-03-19 73.87 74.90 73.54 472,300 74.06 71.80
14-03-18 73.57 74.24 73.32 329,900 73.91 71.66
14-03-17 72.28 73.82 72.20 515,000 73.59 71.35
14-03-14 73.06 73.58 72.51 690,900 72.56 70.35
14-03-13 74.37 74.66 73.01 760,800 73.24 71.01
14-03-12 73.98 74.26 73.61 742,900 74.14 71.88
Date Open High Low Vol Cls adjCls
14-03-11 75.03 75.33 74.41 475,600 74.62 72.35
14-03-10 74.51 75.20 74.02 525,900 75.03 72.74
14-03-07 74.50 75.14 74.37 477,000 74.72 72.44
14-03-06 74.70 75.09 74.49 703,900 74.81 72.12
14-03-05 74.75 75.07 74.31 334,500 74.56 71.88
14-03-04 74.71 75.30 74.34 531,400 74.70 72.02
14-03-03 73.03 73.80 72.61 481,400 73.79 71.14
14-02-28 74.05 74.23 73.28 615,900 73.82 71.17
14-02-27 72.48 74.19 72.48 1,277,900 74.07 71.41
Date Open High Low Vol Cls adjCls
14-02-26 72.63 72.95 72.12 677,300 72.47 69.87
14-02-25 72.63 72.83 72.14 453,300 72.27 69.67
14-02-24 72.89 73.21 72.58 531,600 72.67 70.06
14-02-21 72.90 73.54 72.79 558,100 72.85 70.23
14-02-20 72.74 73.43 72.32 812,700 72.64 70.03
14-02-19 73.57 73.77 72.44 686,900 72.57 69.96
14-02-18 72.00 74.22 72.00 1,314,100 73.96 71.30
14-02-14 71.69 72.12 71.65 531,800 72.00 69.41
14-02-13 71.26 71.74 70.80 570,900 71.69 69.11
Date Open High Low Vol Cls adjCls
14-02-12 71.56 72.23 71.15 581,400 71.57 69.00
14-02-11 70.79 71.50 70.63 715,800 71.30 68.74
14-02-10 70.70 71.11 70.51 737,600 71.07 68.52
14-02-07 69.08 70.98 68.86 864,200 70.92 68.37
14-02-06 68.05 68.94 68.04 377,100 68.91 66.43
14-02-05 67.17 68.18 66.34 904,000 67.97 65.53
14-02-04 67.46 67.60 66.39 1,023,600 67.33 64.91
14-02-03 69.34 69.34 67.01 1,220,100 67.24 64.82
14-01-31 69.03 69.88 68.89 980,800 69.34 66.85
Date Open High Low Vol Cls adjCls
14-01-30 69.00 69.92 68.72 898,000 69.77 67.26
14-01-29 70.17 70.79 69.92 992,800 70.48 67.95
14-01-28 72.25 72.33 69.62 1,097,500 70.44 67.91
14-01-27 68.31 69.20 68.07 959,500 68.70 66.23
14-01-24 69.44 69.60 68.03 494,800 68.06 65.61
14-01-23 70.34 70.73 69.37 631,000 69.76 67.25
14-01-22 70.50 70.91 69.93 397,100 70.84 68.29
14-01-21 71.00 71.40 70.20 689,100 70.50 67.97
14-01-17 70.65 70.85 70.08 568,200 70.54 68.01
Date Open High Low Vol Cls adjCls
14-01-16 69.76 70.70 69.45 1,320,300 70.59 68.05
14-01-15 69.25 70.14 69.06 507,700 70.04 67.52
14-01-14 67.81 69.30 67.81 470,800 69.29 66.80
14-01-13 68.63 69.28 67.83 509,100 67.95 65.51
14-01-10 68.64 68.98 68.39 433,400 68.96 66.48
14-01-09 68.26 68.59 67.81 717,000 68.37 65.91
14-01-08 68.73 68.91 67.01 2,199,500 67.91 65.47
14-01-07 68.75 69.39 67.65 1,118,500 69.01 66.53
14-01-06 69.13 69.75 68.70 690,400 68.80 66.33
Date Open High Low Vol Cls adjCls
14-01-03 68.61 69.50 68.40 502,200 69.30 66.81
14-01-02 69.63 69.65 68.08 601,700 68.48 66.02
13-12-31 70.00 70.45 69.53 322,300 69.81 67.30
13-12-30 70.21 70.53 69.50 353,900 69.79 67.28
13-12-27 70.73 70.73 69.81 304,400 70.16 67.64
13-12-26 68.92 69.82 68.82 422,900 69.67 67.17
13-12-24 69.22 69.47 68.77 264,100 68.97 66.49
13-12-23 69.14 69.46 68.74 641,300 69.07 66.59
13-12-20 67.90 68.81 67.69 1,042,000 68.74 66.27
Date Open High Low Vol Cls adjCls
13-12-19 67.36 68.34 67.16 716,500 67.96 65.52
13-12-18 66.61 67.58 65.95 766,900 67.52 65.09
13-12-17 66.31 66.75 66.08 631,300 66.51 64.12
13-12-16 65.68 66.52 65.44 448,600 66.40 64.01
13-12-13 65.59 65.77 65.30 390,100 65.55 63.19
13-12-12 65.46 65.96 65.17 436,300 65.32 62.97
13-12-11 65.63 66.30 65.33 894,600 65.52 63.17
13-12-10 66.28 66.41 65.27 577,400 65.61 63.25
13-12-09 66.37 67.38 65.94 1,135,600 66.63 64.24
Date Open High Low Vol Cls adjCls
13-12-06 65.02 66.88 65.02 945,200 66.42 64.03
13-12-05 64.56 64.86 64.12 612,100 64.81 62.48
13-12-04 64.07 64.98 63.87 669,600 64.72 62.39
13-12-03 64.05 64.64 63.65 573,100 64.21 61.90
13-12-02 64.62 64.73 63.93 550,000 64.04 61.74
13-11-29 64.75 64.96 64.38 204,100 64.51 62.19
13-11-27 64.80 64.95 64.10 372,600 64.81 62.48
13-11-26 64.38 64.85 64.26 460,600 64.51 62.19
13-11-25 65.29 65.33 64.24 500,300 64.44 62.12
Date Open High Low Vol Cls adjCls
13-11-22 64.65 65.87 64.37 828,200 65.49 63.14
13-11-21 64.01 64.87 63.75 685,100 64.76 62.43
13-11-20 63.70 64.08 63.48 325,600 63.59 61.31
13-11-19 63.77 63.94 63.40 527,400 63.63 61.34
13-11-18 64.63 65.00 64.06 491,300 64.19 61.48
13-11-15 64.15 64.80 64.02 729,100 64.42 61.70
13-11-14 63.84 64.41 63.56 451,900 64.35 61.63
13-11-13 63.06 63.86 62.92 431,600 63.86 61.16
13-11-12 63.51 63.51 63.01 583,000 63.34 60.66
Date Open High Low Vol Cls adjCls
13-11-11 63.61 63.61 62.92 457,600 63.56 60.88
13-11-08 62.49 63.66 62.48 750,600 63.62 60.93
13-11-07 62.93 63.00 62.32 734,600 62.45 59.81
13-11-06 62.32 63.21 62.26 815,800 62.74 60.09
13-11-05 61.90 62.27 61.41 840,800 62.17 59.54
13-11-04 61.91 62.14 61.59 528,500 62.11 59.49
13-11-01 62.00 62.17 61.28 483,500 61.72 59.11
13-10-31 62.00 62.31 61.34 726,400 61.96 59.34
13-10-30 62.68 62.68 61.80 792,400 62.14 59.52
Date Open High Low Vol Cls adjCls
13-10-29 59.84 62.81 59.80 1,395,100 62.76 60.11
13-10-28 59.70 59.75 58.83 1,111,400 59.40 56.89
13-10-25 60.06 60.22 59.28 467,000 59.61 57.09
13-10-24 60.85 61.14 59.93 582,900 60.06 57.52
13-10-23 60.86 61.07 60.35 740,400 60.96 58.39
13-10-22 59.66 61.09 59.47 767,300 61.08 58.50
13-10-21 59.70 60.31 59.44 504,500 59.61 57.09
13-10-18 59.49 59.70 58.74 493,300 59.50 56.99
13-10-17 58.66 59.11 58.49 636,300 59.11 56.61
Date Open High Low Vol Cls adjCls
13-10-16 59.35 59.47 58.04 814,100 58.77 56.29
13-10-15 59.48 59.88 58.77 425,700 58.97 56.48
13-10-14 58.80 59.91 58.41 422,000 59.73 57.21
13-10-11 59.47 59.52 59.10 445,200 59.30 56.80
13-10-10 58.73 59.60 58.54 405,500 59.60 57.08
13-10-09 58.00 58.52 57.21 580,600 58.09 55.64
13-10-08 58.54 59.32 57.97 553,100 58.00 55.55
13-10-07 58.99 59.06 58.47 369,300 58.47 56.00
13-10-04 58.62 59.95 58.43 549,600 59.59 57.07
Date Open High Low Vol Cls adjCls
13-10-03 58.72 58.77 58.12 818,200 58.38 55.91
13-10-02 59.28 59.47 58.68 630,300 58.93 56.44
13-10-01 59.04 59.78 58.97 676,600 59.77 57.25
13-09-30 58.74 59.36 58.34 740,900 59.30 56.80
13-09-27 58.79 59.63 58.41 532,400 59.23 56.73
13-09-26 59.36 59.75 59.01 397,400 59.17 56.67
13-09-25 58.39 59.72 58.20 830,400 59.46 56.95
13-09-24 58.00 58.52 57.65 724,100 58.02 55.57
13-09-23 58.00 58.18 56.50 436,800 57.97 55.52
Date Open High Low Vol Cls adjCls
13-09-20 57.99 58.62 57.89 1,088,000 58.15 55.69
13-09-19 58.60 58.70 57.75 757,800 57.98 55.53
13-09-18 58.83 59.18 57.97 599,500 58.40 55.93
13-09-17 58.38 59.09 58.36 532,800 58.99 56.50
13-09-16 58.43 58.57 57.82 550,100 58.38 55.91
13-09-13 58.37 58.39 57.70 564,200 57.93 55.48
13-09-12 58.16 58.72 57.85 766,800 58.21 55.75
13-09-11 58.12 58.60 57.82 672,000 58.31 55.85
13-09-10 57.91 58.09 57.54 437,500 58.07 55.62
Date Open High Low Vol Cls adjCls
13-09-09 57.43 57.99 57.42 364,500 57.74 55.30
13-09-06 58.01 58.22 56.93 724,000 57.28 54.86
13-09-05 58.12 58.56 57.84 656,600 58.43 55.56
13-09-04 57.75 58.28 57.39 917,500 58.22 55.36
13-09-03 57.32 58.14 57.14 943,300 57.56 54.73
13-08-30 56.44 56.85 56.03 722,100 56.63 53.85
13-08-29 56.02 56.78 55.85 513,800 56.50 53.72
13-08-28 55.66 56.46 55.46 646,400 56.22 53.46
13-08-27 56.39 56.68 55.59 521,000 55.66 52.93
Date Open High Low Vol Cls adjCls
13-08-26 56.99 57.68 56.99 579,800 57.02 54.22
13-08-23 56.75 57.08 56.48 465,700 56.97 54.17
13-08-22 56.34 56.82 56.18 436,200 56.55 53.77
13-08-21 56.07 56.63 56.01 568,800 56.09 53.33
13-08-20 56.64 56.89 56.15 904,900 56.36 53.59
13-08-19 57.35 57.44 56.44 649,300 56.44 53.67
13-08-16 56.80 57.89 56.71 539,700 57.29 54.48
13-08-15 57.44 57.58 56.70 621,600 56.93 54.13
13-08-14 58.25 58.49 58.01 392,900 58.22 55.36
Date Open High Low Vol Cls adjCls
13-08-13 57.86 58.50 57.57 477,500 58.27 55.41
13-08-12 57.28 58.10 57.28 608,200 57.67 54.84
13-08-09 57.57 57.95 57.40 601,000 57.65 54.82
13-08-08 57.37 57.91 56.91 516,000 57.63 54.80
13-08-07 57.13 57.36 56.43 845,700 57.00 54.20
13-08-06 57.75 57.91 56.74 815,400 57.29 54.48
13-08-05 57.00 57.99 56.71 927,600 57.75 54.91
13-08-02 56.75 57.87 56.63 962,200 57.12 54.31
13-08-01 57.36 57.68 56.96 946,500 57.49 54.67
Date Open High Low Vol Cls adjCls
13-07-31 57.01 57.70 56.43 1,069,000 57.07 54.27
13-07-30 53.89 57.45 53.64 2,457,800 56.97 54.17
13-07-29 52.63 53.20 52.33 917,600 52.83 50.23
13-07-26 52.86 52.95 52.41 512,600 52.74 50.15
13-07-25 52.75 53.29 52.63 628,400 53.16 50.55
13-07-24 52.59 52.86 52.49 419,700 52.80 50.21
13-07-23 52.76 52.85 52.08 516,700 52.42 49.85
13-07-22 52.62 52.91 52.39 302,900 52.66 50.07
13-07-19 52.46 52.86 52.03 509,600 52.70 50.11
Date Open High Low Vol Cls adjCls
13-07-18 51.86 52.47 51.42 629,800 52.45 49.87
13-07-17 52.00 52.23 51.62 379,400 51.83 49.28
13-07-16 51.74 52.15 51.68 697,400 51.80 49.26
13-07-15 51.92 52.13 50.94 826,300 51.85 49.30
13-07-12 51.20 51.76 51.04 521,500 51.76 49.22
13-07-11 50.73 51.21 50.67 617,600 51.06 48.55
13-07-10 49.50 50.34 49.50 735,900 50.17 47.71
13-07-09 49.82 50.35 49.75 842,800 49.90 47.45
13-07-08 49.68 49.94 49.42 682,900 49.70 47.26
Date Open High Low Vol Cls adjCls
13-07-05 49.36 49.56 49.03 372,200 49.56 47.13
13-07-03 49.05 49.30 48.75 370,400 49.08 46.67
13-07-02 49.79 50.27 49.11 538,100 49.32 46.90
13-07-01 49.68 50.11 49.40 782,800 49.96 47.51
13-06-28 49.32 49.44 48.89 1,162,200 49.25 46.83
13-06-27 49.08 49.67 49.05 432,800 49.46 47.03
13-06-26 48.47 49.01 48.07 721,600 48.85 46.45
13-06-25 48.28 48.40 47.75 511,300 48.12 45.76
13-06-24 48.20 48.66 47.69 548,500 47.82 45.47
Date Open High Low Vol Cls adjCls
13-06-21 48.88 49.06 48.03 1,305,600 48.58 46.19
13-06-20 49.53 49.56 48.43 691,400 48.45 46.07
13-06-19 50.23 50.70 49.80 869,000 49.85 47.40
13-06-18 49.95 50.22 49.71 559,600 50.09 47.63
13-06-17 50.03 50.36 49.56 707,300 49.85 47.40
13-06-14 49.84 50.42 49.64 540,000 49.82 47.37
13-06-13 49.09 50.13 48.88 388,800 49.99 47.53
13-06-12 50.07 50.18 48.99 408,800 49.05 46.64
13-06-11 49.91 50.33 49.66 315,700 49.80 47.35
Date Open High Low Vol Cls adjCls
13-06-10 50.45 50.53 50.16 342,100 50.35 47.88
13-06-07 50.32 50.44 49.81 494,400 50.35 47.88
13-06-06 49.66 50.36 49.59 821,500 50.11 47.65
13-06-05 50.02 50.23 49.50 573,500 49.53 47.10
13-06-04 50.49 50.70 49.97 800,600 50.08 47.62
13-06-03 50.23 50.48 49.34 904,800 50.46 47.98
13-05-31 50.95 51.29 50.07 910,700 50.13 47.67
13-05-30 51.06 51.35 50.88 721,000 51.03 48.52
13-05-29 50.57 51.46 50.36 1,462,100 51.16 48.65
Date Open High Low Vol Cls adjCls
13-05-28 50.81 51.40 50.74 1,001,800 51.23 48.36
13-05-24 49.88 50.38 49.49 561,400 50.37 47.55
13-05-23 49.43 50.30 49.37 597,700 50.10 47.30
13-05-22 50.41 50.65 49.68 722,500 49.90 47.11
13-05-21 50.55 50.83 50.14 689,700 50.17 47.36
13-05-20 50.30 50.94 50.06 679,800 50.36 47.54
13-05-17 49.31 50.68 49.31 983,700 50.46 47.63
13-05-16 49.71 50.49 49.37 1,086,700 49.43 46.66
13-05-15 49.27 49.84 49.16 696,400 49.82 47.03
Date Open High Low Vol Cls adjCls
13-05-14 48.87 49.69 48.87 986,000 49.29 46.53
13-05-13 49.04 49.37 48.58 884,000 48.99 46.25
13-05-10 48.57 48.98 48.32 715,300 48.79 46.06
13-05-09 48.26 48.96 48.11 963,700 48.52 45.80
13-05-08 47.06 48.45 47.01 962,300 48.29 45.59
13-05-07 46.68 47.31 46.49 644,800 47.20 44.56
13-05-06 46.42 46.79 46.18 603,000 46.60 43.99
13-05-03 46.39 46.65 46.26 690,200 46.47 43.87
13-05-02 45.41 46.07 45.30 900,300 45.90 43.33
Date Open High Low Vol Cls adjCls
13-05-01 45.92 45.92 45.20 984,000 45.22 42.69
13-04-30 44.99 46.51 43.95 1,602,600 46.20 43.61
13-04-29 44.18 44.62 43.95 804,400 44.59 42.09
13-04-26 44.18 44.30 43.72 872,700 43.93 41.47
13-04-25 43.78 44.33 43.64 841,500 44.26 41.78
13-04-24 43.12 43.76 42.92 792,100 43.58 41.14
13-04-23 42.99 43.22 42.72 1,234,700 43.10 40.69
13-04-22 42.04 43.04 41.80 1,221,000 42.74 40.35
13-04-19 41.75 42.08 41.62 933,100 41.98 39.63
Date Open High Low Vol Cls adjCls
13-04-18 41.63 41.83 41.08 1,269,300 41.66 39.33
13-04-17 42.21 42.45 41.29 1,755,100 41.71 39.37
13-04-16 42.97 43.10 42.15 1,827,900 42.36 39.99
13-04-15 43.78 43.93 42.56 2,146,800 42.80 40.40
13-04-12 44.80 45.75 43.85 2,521,800 44.06 41.59
13-04-11 45.68 46.58 45.56 1,024,300 46.56 43.95
13-04-10 45.15 45.85 45.08 705,100 45.81 43.25
13-04-09 44.67 45.38 44.48 802,500 44.95 42.43
13-04-08 44.67 44.74 44.33 508,700 44.74 42.24
Date Open High Low Vol Cls adjCls
13-04-05 44.76 44.88 44.37 616,100 44.52 42.03
13-04-04 45.64 45.79 45.10 597,400 45.27 42.74
13-04-03 46.32 46.66 45.59 773,500 45.80 43.24
13-04-02 46.36 46.50 45.93 778,200 46.25 43.66
13-04-01 46.29 46.29 45.75 1,050,100 46.04 43.46
13-03-28 45.35 46.58 45.01 1,314,800 46.34 43.75
13-03-27 44.66 45.38 44.32 849,300 45.29 42.75
13-03-26 44.82 45.04 44.67 924,800 44.90 42.39
13-03-25 44.05 44.71 44.03 1,092,400 44.63 42.13
Date Open High Low Vol Cls adjCls
13-03-22 44.26 44.31 43.70 952,300 43.99 41.53
13-03-21 44.58 44.91 44.13 963,400 44.13 41.66
13-03-20 44.89 45.16 44.70 763,400 44.98 42.46
13-03-19 44.47 46.11 44.11 1,140,600 44.61 42.11
13-03-18 43.92 44.61 43.75 811,500 44.30 41.82
13-03-15 44.74 44.93 44.22 1,579,100 44.36 41.88
13-03-14 45.44 45.50 44.77 854,300 44.89 42.38
13-03-13 44.94 45.43 44.66 878,700 45.26 42.73
13-03-12 44.80 44.95 44.47 1,218,700 44.93 42.41
Date Open High Low Vol Cls adjCls
13-03-11 45.38 45.45 44.59 1,315,200 44.82 42.31
13-03-08 45.94 46.00 45.08 1,025,800 45.42 42.88
13-03-07 45.75 46.23 45.48 785,900 45.74 43.18
13-03-06 46.79 46.80 45.39 1,751,900 45.73 43.17
13-03-05 47.33 47.51 47.02 620,900 47.23 44.59
13-03-04 47.51 47.73 47.05 489,700 47.33 44.33
13-03-01 47.85 48.17 47.33 684,100 47.71 44.69
13-02-28 47.92 48.44 47.92 816,200 48.07 45.02
13-02-27 47.34 48.49 47.34 923,800 48.06 45.01
Date Open High Low Vol Cls adjCls
13-02-26 47.09 47.46 46.90 775,600 47.31 44.31
13-02-25 48.26 48.37 47.10 978,500 47.10 44.12
13-02-22 47.13 48.20 47.13 858,300 47.98 44.94
13-02-21 47.21 47.21 46.68 878,400 47.00 44.02
13-02-20 47.18 47.88 47.18 847,200 47.46 44.45
13-02-19 47.57 48.06 47.30 967,900 47.65 44.63
13-02-15 47.94 47.97 47.45 900,100 47.61 44.59
13-02-14 46.96 47.87 46.87 932,900 47.74 44.71
13-02-13 46.84 47.18 46.63 639,000 47.10 44.12
Date Open High Low Vol Cls adjCls
13-02-12 46.59 46.89 46.37 661,900 46.75 43.79
13-02-11 46.53 46.86 46.27 813,000 46.54 43.59
13-02-08 46.69 47.03 46.49 811,500 46.62 43.67
13-02-07 46.56 46.88 46.21 879,900 46.53 43.58
13-02-06 46.10 46.70 45.97 648,000 46.50 43.55
13-02-05 45.82 46.39 45.73 730,200 46.31 43.38
13-02-04 46.01 46.25 45.65 746,800 45.68 42.79
13-02-01 46.04 46.50 45.61 1,387,600 46.28 43.35
13-01-31 46.86 47.05 46.15 1,315,100 46.20 43.27
Date Open High Low Vol Cls adjCls
13-01-30 46.78 47.49 46.72 984,400 46.90 43.93
13-01-29 48.82 48.84 46.72 1,678,100 47.09 44.11
13-01-28 49.72 49.72 49.11 686,200 49.25 46.13
13-01-25 49.50 49.64 49.19 812,500 49.49 46.35
13-01-24 49.59 49.85 49.24 764,600 49.48 46.34
13-01-23 49.95 50.06 49.42 543,300 49.55 46.41
13-01-22 50.03 50.13 49.48 619,300 49.85 46.69
13-01-18 49.75 50.09 49.05 860,700 49.94 46.78
13-01-17 49.86 50.02 49.66 627,800 49.73 46.58
Date Open High Low Vol Cls adjCls
13-01-16 49.56 49.63 49.31 365,700 49.49 46.35
13-01-15 48.95 49.70 48.90 634,800 49.65 46.50
13-01-14 49.67 49.67 48.87 616,100 49.19 46.07
13-01-11 50.29 50.29 49.71 596,400 49.75 46.60
13-01-10 50.28 50.53 49.81 495,800 50.04 46.87
13-01-09 49.12 50.01 49.05 1,139,000 50.00 46.83
13-01-08 49.37 49.52 48.83 858,400 48.91 45.81
13-01-07 49.59 50.21 49.34 764,600 50.07 46.90
13-01-04 49.58 50.24 49.25 711,000 49.88 46.72
Date Open High Low Vol Cls adjCls
13-01-03 50.21 50.46 49.42 774,000 49.44 46.31
13-01-02 49.87 50.45 49.84 977,000 50.21 47.03
12-12-31 48.25 48.98 48.11 526,800 48.96 45.86
12-12-28 48.83 48.91 48.30 438,400 48.31 45.25
12-12-27 49.40 49.48 48.50 465,900 49.12 46.01
12-12-26 49.51 49.89 49.11 478,700 49.39 46.26
12-12-24 49.35 49.69 49.28 278,500 49.54 46.40
12-12-21 49.37 50.04 49.36 1,164,600 49.67 46.52
12-12-20 50.00 50.20 49.69 1,169,000 49.90 46.74
Date Open High Low Vol Cls adjCls
12-12-19 49.71 50.35 49.48 1,259,700 50.10 46.93
12-12-18 48.70 49.72 48.45 1,028,300 49.70 46.55
12-12-17 48.44 48.74 48.15 727,000 48.64 45.56
12-12-14 48.51 48.60 48.09 648,600 48.17 45.12
12-12-13 48.92 49.38 48.51 790,100 48.80 45.71
12-12-12 49.50 49.74 48.95 1,220,600 49.06 45.95
12-12-11 49.01 49.59 48.97 764,000 49.31 46.19
12-12-10 48.16 49.15 48.11 974,800 49.02 45.91
12-12-07 48.05 48.52 47.82 629,600 48.49 45.42
Date Open High Low Vol Cls adjCls
12-12-06 47.02 48.05 46.25 1,130,600 48.03 44.99
12-12-05 47.56 48.07 47.18 713,500 47.98 44.94
12-12-04 46.47 47.69 46.40 958,200 47.61 44.59
12-12-03 47.17 47.59 46.40 627,500 46.42 43.48
12-11-30 47.30 47.47 46.86 634,300 47.13 44.14
12-11-29 47.02 47.58 46.78 622,200 47.24 44.25
12-11-28 46.50 47.05 46.17 585,900 47.00 44.02
12-11-27 46.57 47.06 46.46 900,300 46.65 43.69
12-11-26 46.82 47.06 46.50 648,500 46.57 43.62
Date Open High Low Vol Cls adjCls
12-11-23 46.51 46.83 46.46 375,500 46.83 43.86
12-11-21 46.38 46.42 46.09 773,500 46.26 43.33
12-11-20 46.44 46.44 45.94 1,252,200 46.27 43.34
12-11-19 46.82 46.93 46.39 952,100 46.59 43.29
12-11-16 46.30 46.55 45.74 1,619,800 46.42 43.13
12-11-15 46.91 47.20 46.03 1,453,900 46.30 43.02
12-11-14 48.20 48.34 46.69 1,180,800 46.86 43.54
12-11-13 47.72 48.44 47.55 1,194,000 47.94 44.55
12-11-12 48.46 49.04 47.79 537,100 48.14 44.73
Date Open High Low Vol Cls adjCls
12-11-09 47.86 49.05 47.83 1,037,600 48.65 45.21
12-11-08 48.35 48.82 47.89 760,300 47.96 44.56
12-11-07 48.93 48.93 48.02 1,220,100 48.25 44.83
12-11-06 48.45 49.47 48.23 929,500 49.25 45.76
12-11-05 47.20 48.48 47.18 804,800 48.38 44.95
12-11-02 47.96 48.00 47.01 695,200 47.46 44.10
12-11-01 45.79 47.71 45.75 877,000 47.66 44.29
12-10-31 46.74 46.87 45.73 1,002,800 45.78 42.54
12-10-26 47.17 47.32 46.97 970,800 47.14 43.80
Date Open High Low Vol Cls adjCls
12-10-25 46.82 47.26 46.70 719,800 47.06 43.73
12-10-24 46.49 46.83 45.94 1,255,000 46.65 43.35
12-10-23 45.87 46.38 45.62 851,500 46.17 42.90
12-10-22 46.48 46.53 45.85 631,400 46.32 43.04
12-10-19 46.90 46.94 46.12 785,200 46.33 43.05
12-10-18 47.16 47.25 46.68 1,132,800 46.95 43.63
12-10-17 46.97 47.46 46.81 797,200 47.14 43.80
12-10-16 46.79 47.14 46.73 1,899,900 46.96 43.63
12-10-15 47.84 48.30 46.54 3,029,700 46.86 43.54
Date Open High Low Vol Cls adjCls
12-10-12 50.74 50.74 48.69 1,634,900 48.84 45.38
12-10-11 51.35 51.57 50.79 418,100 50.85 47.25
12-10-10 51.18 51.27 50.80 426,500 50.86 47.26
12-10-09 51.65 51.94 50.97 646,000 51.10 47.48
12-10-08 51.67 51.99 51.46 504,400 51.69 48.03
12-10-05 51.48 52.23 51.27 1,209,600 51.97 48.29
12-10-04 51.67 51.79 50.99 1,425,400 51.12 47.50
12-10-03 51.54 51.93 51.31 957,100 51.56 47.91
12-10-02 51.25 51.47 51.01 972,500 51.39 47.75
Date Open High Low Vol Cls adjCls
12-10-01 51.27 51.27 50.50 1,052,200 50.88 47.28
12-09-28 51.16 51.36 50.54 1,113,300 51.22 47.59
12-09-27 50.97 51.47 50.85 971,200 51.34 47.70
12-09-26 51.14 51.23 50.29 544,100 50.80 47.20
12-09-25 51.23 51.68 51.00 1,091,500 51.04 47.43
12-09-24 50.78 51.40 50.52 582,500 51.22 47.59
12-09-21 51.07 51.35 51.03 1,112,200 51.16 47.54
12-09-20 50.43 51.04 50.43 1,028,600 50.70 47.11
12-09-19 50.44 50.92 50.35 937,600 50.60 47.02
Date Open High Low Vol Cls adjCls
12-09-18 50.10 50.40 49.99 650,500 50.31 46.75
12-09-17 50.53 50.77 49.97 760,400 50.20 46.65
12-09-14 49.51 50.52 49.48 1,574,500 50.52 46.94
12-09-13 48.75 49.95 48.37 1,368,600 49.54 46.03
12-09-12 47.98 48.82 47.91 1,180,900 48.81 45.35
12-09-11 46.91 47.85 46.72 1,060,200 47.77 44.39
12-09-10 47.10 47.14 46.77 577,000 46.79 43.48
12-09-07 46.74 47.36 46.44 747,700 47.10 43.77
12-09-06 46.50 47.28 46.37 976,400 46.95 43.63
Date Open High Low Vol Cls adjCls
12-09-05 46.52 46.84 46.07 862,800 46.10 42.84
12-09-04 46.99 47.02 46.09 928,300 46.80 43.14
12-08-31 47.26 47.55 46.82 754,400 47.03 43.35
12-08-30 47.04 47.36 46.76 923,000 47.09 43.41
12-08-29 47.15 47.60 47.15 1,443,200 47.55 43.83
12-08-28 46.73 47.40 46.61 1,149,200 47.28 43.58
12-08-27 46.48 47.13 46.46 634,200 47.02 43.35
12-08-24 46.30 46.53 45.80 784,300 46.53 42.89
12-08-23 46.15 46.64 45.91 913,800 46.64 42.99
Date Open High Low Vol Cls adjCls
12-08-22 46.33 46.42 45.87 808,100 46.17 42.56
12-08-21 46.34 46.68 46.26 544,500 46.49 42.86
12-08-20 46.22 46.47 45.80 558,300 46.45 42.82
12-08-17 46.01 46.43 46.00 543,800 46.35 42.73
12-08-16 45.97 46.30 45.88 893,300 46.00 42.40
12-08-15 45.64 45.99 45.37 709,600 45.87 42.29
12-08-14 45.83 45.91 45.44 535,400 45.58 42.02
12-08-13 45.63 45.88 45.24 623,100 45.72 42.15
12-08-10 45.39 45.68 45.13 489,800 45.64 42.07
Date Open High Low Vol Cls adjCls
12-08-09 45.07 45.92 44.94 705,400 45.56 42.00
12-08-08 44.75 45.32 44.72 569,500 45.14 41.61
12-08-07 44.17 45.04 44.08 942,800 44.93 41.42
12-08-06 43.34 44.10 43.34 632,600 44.06 40.62
12-08-03 43.09 43.35 42.84 479,600 43.27 39.89
12-08-02 41.95 42.70 41.68 927,900 42.39 39.08
12-08-01 41.65 42.98 41.20 1,102,900 42.31 39.00
12-07-31 41.91 42.50 41.51 1,113,700 41.65 38.39
12-07-30 42.21 42.85 42.12 2,489,300 42.16 38.87
Date Open High Low Vol Cls adjCls
12-07-27 41.49 42.56 41.22 644,000 42.51 39.19
12-07-26 41.18 41.46 40.83 418,600 41.25 38.03
12-07-25 40.10 40.62 39.88 419,800 40.34 37.19
12-07-24 40.75 40.81 39.67 496,500 39.95 36.83
12-07-23 40.19 40.92 39.02 307,800 40.74 37.56
12-07-20 41.50 41.69 41.15 314,000 41.25 38.03
12-07-19 41.50 42.01 41.27 554,400 41.77 38.51
12-07-18 40.42 41.46 40.42 499,500 41.35 38.12
12-07-17 40.49 40.67 39.85 472,600 40.45 37.29
Date Open High Low Vol Cls adjCls
12-07-16 40.74 40.79 40.21 455,500 40.40 37.24
12-07-13 40.43 40.96 40.34 591,900 40.85 37.66
12-07-12 40.18 40.43 39.98 510,500 40.25 37.10
12-07-11 40.73 40.96 40.22 661,200 40.52 37.35
12-07-10 41.50 41.75 40.48 732,900 40.64 37.46
12-07-09 41.66 41.93 41.05 858,100 41.30 38.07
12-07-06 42.82 42.94 41.65 594,100 41.96 38.68
12-07-05 42.06 43.33 42.06 1,014,200 43.24 39.86
12-07-03 41.61 42.23 41.59 626,100 42.23 38.93
Date Open High Low Vol Cls adjCls
12-07-02 41.50 41.83 41.39 856,700 41.57 38.32
12-06-29 41.82 41.96 41.55 1,010,100 41.85 38.58
12-06-28 41.34 41.56 40.59 902,400 40.92 37.72
12-06-27 41.01 41.73 41.01 455,800 41.61 38.36
12-06-26 40.82 41.13 40.54 588,500 40.86 37.67
12-06-25 40.99 41.24 40.53 466,300 40.71 37.53
12-06-22 41.26 41.58 41.09 731,300 41.39 38.16
12-06-21 42.29 42.32 40.95 561,000 41.02 37.81
12-06-20 41.91 42.49 41.76 550,900 42.24 38.94
Date Open High Low Vol Cls adjCls
12-06-19 41.93 42.04 41.64 604,200 41.86 38.59
12-06-18 41.06 41.77 40.89 430,500 41.65 38.39
12-06-15 40.85 41.39 40.84 808,600 41.23 38.01
12-06-14 40.51 40.92 40.13 639,100 40.79 37.60
12-06-13 40.77 41.09 40.30 995,800 40.42 37.26
12-06-12 40.25 40.86 40.19 466,300 40.83 37.64
12-06-11 41.20 41.22 40.15 570,000 40.21 37.07
12-06-08 40.39 40.97 40.29 723,100 40.86 37.67
12-06-07 41.30 41.69 40.58 826,600 40.67 37.49
Date Open High Low Vol Cls adjCls
12-06-06 40.26 40.95 40.22 789,300 40.89 37.69
12-06-05 39.57 40.12 39.44 646,200 40.01 36.88
12-06-04 39.07 39.65 39.05 2,055,900 39.60 36.51
12-06-01 39.06 39.56 38.80 1,030,000 39.10 36.04
12-05-31 39.48 40.10 38.99 1,345,900 39.78 36.67
12-05-30 39.49 39.84 38.86 912,300 39.58 36.49
12-05-29 39.68 40.27 39.60 850,200 40.22 36.77
12-05-25 39.24 39.59 39.12 485,800 39.37 36.00
12-05-24 40.32 40.32 38.92 1,010,300 39.18 35.82
Date Open High Low Vol Cls adjCls
12-05-23 39.48 40.24 39.20 1,400,000 40.21 36.76
12-05-22 39.60 39.82 39.44 1,521,900 39.80 36.39
12-05-21 38.52 39.74 38.46 1,784,600 39.65 36.25
12-05-18 39.18 39.18 38.33 656,700 38.43 35.14
12-05-17 39.60 39.75 38.91 732,600 38.95 35.61
12-05-16 40.57 40.59 39.61 860,300 39.63 36.23
12-05-15 40.53 40.76 40.15 807,900 40.22 36.77
12-05-14 40.82 40.94 40.52 713,200 40.66 37.17
12-05-11 41.06 41.63 40.94 627,000 41.23 37.70
Date Open High Low Vol Cls adjCls
12-05-10 41.70 41.78 41.27 703,200 41.34 37.80
12-05-09 40.99 41.74 40.88 953,900 41.40 37.85
12-05-08 41.01 41.70 40.85 1,118,900 41.61 38.04
12-05-07 40.71 41.33 40.71 1,212,900 41.20 37.67
12-05-04 41.58 41.60 40.95 1,152,800 41.02 37.50
12-05-03 42.60 42.61 41.89 1,181,800 41.92 38.33
12-05-02 43.61 43.66 42.59 1,726,700 42.71 39.05
12-05-01 43.98 45.55 43.24 2,697,100 44.50 40.69
12-04-30 45.52 45.74 45.23 888,500 45.54 41.64
Date Open High Low Vol Cls adjCls
12-04-27 45.45 45.79 45.36 889,200 45.64 41.73
12-04-26 44.89 45.43 44.80 795,200 45.35 41.46
12-04-25 44.25 44.99 43.67 778,100 44.90 41.05
12-04-24 43.64 43.92 43.41 636,600 43.83 40.07
12-04-23 43.75 43.79 43.45 609,400 43.59 39.85
12-04-20 44.35 44.68 43.97 847,600 44.10 40.32
12-04-19 44.53 44.76 43.87 641,900 44.21 40.42
12-04-18 44.60 44.77 44.32 605,900 44.61 40.79
12-04-17 44.13 44.96 44.05 592,500 44.67 40.84
Date Open High Low Vol Cls adjCls
12-04-16 44.77 44.89 43.83 782,100 43.85 40.09
12-04-13 44.30 44.59 44.19 670,100 44.42 40.61
12-04-12 43.82 44.54 43.81 463,200 44.34 40.54
12-04-11 43.62 44.18 43.53 657,800 43.81 40.05
12-04-10 43.75 44.06 42.93 841,200 42.97 39.29
12-04-09 43.51 43.91 43.50 668,400 43.78 40.03
12-04-05 44.20 44.46 43.83 715,700 44.06 40.28
12-04-04 44.74 44.84 44.14 923,500 44.41 40.60
12-04-03 45.56 45.66 44.74 1,020,700 45.06 41.20
Date Open High Low Vol Cls adjCls
12-04-02 45.11 45.76 44.87 1,008,300 45.70 41.78
12-03-30 45.05 45.42 44.67 845,900 45.08 41.22
12-03-29 44.49 44.82 44.23 567,500 44.72 40.89
12-03-28 44.74 44.80 44.19 670,600 44.77 40.93
12-03-27 45.14 45.21 44.67 547,300 44.73 40.90
12-03-26 44.35 45.05 44.30 814,300 45.03 41.17
12-03-23 43.87 44.19 43.73 396,300 44.05 40.27
12-03-22 43.65 43.85 43.32 987,600 43.72 39.97
12-03-21 43.98 43.98 43.35 552,600 43.82 40.06
Date Open High Low Vol Cls adjCls
12-03-20 44.12 44.12 43.62 457,400 43.99 40.22
12-03-19 44.45 45.10 44.03 623,700 44.37 40.57
12-03-16 44.38 44.54 44.23 972,900 44.40 40.59
12-03-15 43.93 44.32 43.74 585,000 44.20 40.41
12-03-14 43.75 44.00 43.65 384,200 43.83 40.07
12-03-13 43.79 43.96 43.51 704,200 43.89 40.13
12-03-12 43.64 43.90 43.22 439,600 43.56 39.83
12-03-09 43.29 43.90 43.27 505,900 43.62 39.88
12-03-08 42.85 43.42 42.85 634,500 43.28 39.57
Date Open High Low Vol Cls adjCls
12-03-07 42.76 42.91 42.56 722,100 42.64 38.99
12-03-06 43.15 43.18 42.52 644,500 42.65 38.99
12-03-05 43.50 43.68 43.18 756,600 43.61 39.87
12-03-02 43.95 44.39 43.74 766,000 43.79 39.73
12-03-01 43.85 44.11 43.64 1,157,500 43.93 39.86
12-02-29 43.59 44.01 43.50 1,412,800 43.63 39.59
12-02-28 43.40 43.61 43.40 884,300 43.48 39.45
12-02-27 43.05 43.54 42.91 908,400 43.38 39.36
12-02-24 42.99 43.39 42.86 569,900 43.11 39.12
Date Open High Low Vol Cls adjCls
12-02-23 42.36 43.04 42.36 917,100 42.97 38.99
12-02-22 42.90 43.00 42.33 856,500 42.46 38.53
12-02-21 42.91 43.11 42.72 1,028,000 42.93 38.95
12-02-17 43.00 43.14 42.63 735,300 42.66 38.71
12-02-16 42.57 42.83 42.28 931,900 42.72 38.76
12-02-15 42.60 43.00 42.29 976,700 42.48 38.55
12-02-14 42.08 42.48 41.80 791,100 42.46 38.53
12-02-13 42.38 42.57 41.96 671,900 42.33 38.41
12-02-10 42.17 42.24 41.91 600,100 42.18 38.27
Date Open High Low Vol Cls adjCls
12-02-09 42.71 42.85 42.31 707,900 42.48 38.55
12-02-08 42.16 42.79 42.02 992,400 42.58 38.64
12-02-07 41.78 42.20 41.61 1,061,400 42.09 38.19
12-02-06 41.65 41.91 41.41 1,070,900 41.83 37.96
12-02-03 41.49 42.18 41.40 1,009,700 41.93 38.05
12-02-02 41.36 41.60 40.97 1,383,500 41.12 37.31
12-02-01 41.21 41.74 40.62 2,295,900 41.17 37.36
12-01-31 39.53 41.33 39.53 3,879,600 41.00 37.20
12-01-30 39.64 39.98 39.15 1,869,300 39.21 35.58
Date Open High Low Vol Cls adjCls
12-01-27 39.16 40.04 39.06 1,273,900 39.70 36.02
12-01-26 39.01 39.25 38.82 881,600 39.25 35.62
12-01-25 38.56 38.99 37.77 897,500 38.84 35.24
12-01-24 38.69 38.85 38.40 980,300 38.55 34.98
12-01-23 39.05 39.76 38.83 961,700 38.88 35.28
12-01-20 39.28 39.71 39.21 826,600 39.40 35.75
12-01-19 39.46 39.57 39.14 567,200 39.32 35.68
12-01-18 38.45 39.16 38.37 908,300 39.12 35.50
12-01-17 38.79 38.88 38.28 1,064,300 38.36 34.81
Date Open High Low Vol Cls adjCls
12-01-13 38.41 38.63 38.03 677,300 38.41 34.85
12-01-12 38.25 38.71 38.13 962,300 38.68 35.10
12-01-11 37.80 38.25 37.72 765,300 38.11 34.58
12-01-10 37.91 38.40 37.69 966,500 37.90 34.39
12-01-09 37.35 37.80 37.04 989,300 37.46 33.99
12-01-06 36.61 37.31 36.52 777,700 37.18 33.74
12-01-05 36.34 36.79 36.10 877,300 36.68 33.28
12-01-04 36.56 36.65 35.98 1,030,200 36.51 33.13
12-01-03 36.76 37.22 36.37 778,600 36.67 33.27
Date Open High Low Vol Cls adjCls
11-12-30 36.28 36.35 36.04 675,900 36.04 32.70
11-12-29 36.32 36.52 35.76 801,100 36.20 32.85
11-12-28 36.91 36.98 36.11 774,000 36.14 32.79
11-12-27 36.83 37.11 36.57 509,500 36.99 33.56
11-12-23 36.84 36.91 36.57 490,400 36.88 33.46
11-12-22 35.72 36.86 35.46 1,017,400 36.64 33.25
11-12-21 34.99 35.50 34.71 805,600 35.45 32.17
11-12-20 34.54 35.50 34.50 814,700 35.18 31.92
11-12-19 34.46 34.61 33.75 789,900 33.84 30.71
Date Open High Low Vol Cls adjCls
11-12-16 34.28 34.60 33.75 1,761,900 34.29 31.11
11-12-15 34.58 34.74 33.91 583,400 34.01 30.86
11-12-14 34.58 34.58 33.99 921,800 34.23 31.06
11-12-13 35.45 35.70 34.56 841,200 34.72 31.50
11-12-12 35.23 35.35 34.65 907,800 35.30 32.03
11-12-09 35.16 35.76 35.10 781,900 35.51 32.22
11-12-08 35.68 35.87 34.98 887,700 35.05 31.80
11-12-07 35.94 36.17 35.56 942,400 35.91 32.58
11-12-06 36.47 36.50 36.17 882,400 36.21 32.86
Date Open High Low Vol Cls adjCls
11-12-05 36.45 36.80 36.13 1,399,300 36.41 33.04
11-12-02 36.13 36.41 35.81 893,900 35.87 32.55
11-12-01 35.45 35.95 35.45 854,200 35.71 32.40
11-11-30 34.97 35.62 34.88 1,842,600 35.60 32.30
11-11-29 34.25 34.33 33.78 912,400 33.89 30.75
11-11-28 34.18 34.45 34.02 896,200 34.25 31.08
11-11-25 33.57 33.95 33.24 388,300 33.26 30.18
11-11-23 34.24 34.25 33.67 1,285,900 33.68 30.56
11-11-22 35.64 35.73 34.37 1,421,400 34.47 31.28
Date Open High Low Vol Cls adjCls
11-11-21 35.99 36.12 35.32 780,900 35.65 32.35
11-11-18 36.97 37.04 36.39 729,300 36.53 33.15
11-11-17 37.39 37.49 36.49 969,700 36.87 33.46
11-11-16 37.64 38.47 37.49 1,036,700 37.60 34.12
11-11-15 37.54 38.50 37.45 775,300 38.31 34.51
11-11-14 38.18 38.40 37.43 880,100 37.71 33.97
11-11-11 37.84 38.34 37.66 672,000 38.29 34.49
11-11-10 37.62 37.62 36.91 1,046,600 37.26 33.56
11-11-09 37.17 37.26 36.74 1,125,500 37.00 33.33
Date Open High Low Vol Cls adjCls
11-11-08 38.01 38.08 37.17 693,000 38.00 34.23
11-11-07 37.83 38.03 37.12 760,800 37.81 34.06
11-11-04 37.74 38.01 37.20 782,800 37.99 34.22
11-11-03 37.38 38.23 36.86 936,500 38.15 34.36
11-11-02 37.30 37.33 36.61 965,300 36.99 33.32
11-11-01 36.55 37.36 36.23 1,556,500 36.66 33.02
11-10-31 38.42 38.68 37.61 1,367,900 37.75 34.00
11-10-28 38.69 38.98 38.21 816,000 38.85 34.99
11-10-27 38.85 39.92 36.86 2,889,600 38.48 34.66
Date Open High Low Vol Cls adjCls
11-10-26 37.40 37.61 36.65 1,135,200 36.99 33.32
11-10-25 37.64 37.73 36.91 996,000 36.96 33.29
11-10-24 37.04 37.99 37.00 1,145,900 37.75 34.00
11-10-21 36.70 37.07 36.23 994,500 36.79 33.14
11-10-20 35.74 36.38 35.22 945,500 36.22 32.63
11-10-19 36.42 36.62 35.70 1,006,100 35.79 32.24
11-10-18 35.72 36.73 35.25 865,800 36.51 32.89
11-10-17 36.48 36.59 35.65 594,400 35.83 32.27
11-10-14 36.63 36.80 36.11 940,800 36.74 33.09
Date Open High Low Vol Cls adjCls
11-10-13 36.12 36.25 35.57 697,500 36.17 32.58
11-10-12 36.59 37.14 36.17 1,925,800 36.39 32.78
11-10-11 35.50 36.48 35.50 1,492,700 36.16 32.57
11-10-10 35.34 36.22 35.22 1,244,800 35.83 32.27
11-10-07 35.67 35.86 34.00 2,604,700 34.54 31.11
11-10-06 34.99 36.03 34.69 1,088,100 35.99 32.42
11-10-05 34.44 35.09 34.08 973,200 34.92 31.45
11-10-04 32.85 34.30 32.68 1,900,000 34.28 30.88
11-10-03 33.86 34.02 33.23 2,111,400 33.23 29.93
Date Open High Low Vol Cls adjCls
11-09-30 34.85 35.25 34.13 1,437,300 34.17 30.78
11-09-29 35.89 36.08 34.63 1,003,600 35.45 31.93
11-09-28 36.80 37.16 34.97 1,718,800 35.13 31.64
11-09-27 37.15 37.62 36.62 1,400,400 36.79 33.14
11-09-26 36.07 36.34 35.64 1,276,700 36.28 32.68
11-09-23 34.92 35.85 34.73 1,574,300 35.54 32.01
11-09-22 36.22 36.61 34.88 2,674,500 35.19 31.70
11-09-21 39.25 39.38 37.35 1,252,700 37.36 33.65
11-09-20 40.22 40.34 39.08 1,235,600 39.12 35.24
Date Open High Low Vol Cls adjCls
11-09-19 39.95 40.20 39.48 740,600 40.03 36.06
11-09-16 40.86 41.09 40.47 1,423,500 40.72 36.68
11-09-15 40.66 40.71 39.99 871,600 40.69 36.65
11-09-14 39.90 40.77 39.37 1,866,900 40.10 36.12
11-09-13 39.18 39.79 38.91 1,582,500 39.65 35.72
11-09-12 37.87 39.23 37.85 1,465,200 39.19 35.30
11-09-09 39.00 39.40 38.13 1,440,500 38.51 34.69
11-09-08 39.00 40.15 38.94 1,451,300 39.41 35.50
11-09-07 38.64 39.46 38.54 2,217,200 39.31 35.41
Date Open High Low Vol Cls adjCls
11-09-06 37.00 38.05 36.88 1,534,700 37.95 34.18
11-09-02 38.55 38.65 37.93 1,466,600 38.23 34.44
11-09-01 40.48 41.21 39.64 1,632,300 39.68 35.49
11-08-31 40.25 40.96 40.13 1,960,900 40.35 36.09
11-08-30 39.41 40.42 39.00 1,717,300 39.98 35.76
11-08-29 38.31 39.63 38.12 3,354,100 39.63 35.45
11-08-26 36.19 37.99 35.70 2,162,500 37.69 33.71
11-08-25 37.69 38.06 36.42 2,399,500 36.53 32.67
11-08-24 36.88 37.68 36.49 1,905,500 37.55 33.58
Date Open High Low Vol Cls adjCls
11-08-23 35.02 37.03 35.00 1,790,300 37.03 33.12
11-08-22 35.47 36.13 34.72 1,786,100 34.85 31.17
11-08-19 34.29 35.61 34.27 1,845,800 34.78 31.11
11-08-18 35.95 35.96 34.15 2,052,400 34.71 31.04
11-08-17 37.20 37.66 36.69 1,255,300 36.98 33.08
11-08-16 37.12 37.48 36.61 1,309,800 37.05 33.14
11-08-15 36.61 37.57 36.56 1,435,600 37.49 33.53
11-08-12 36.73 37.07 36.43 1,366,300 36.70 32.82
11-08-11 34.88 37.12 34.77 1,947,000 36.62 32.75
Date Open High Low Vol Cls adjCls
11-08-10 35.67 35.89 34.44 2,649,300 34.52 30.87
11-08-09 35.58 36.62 34.30 2,503,700 36.60 32.74
11-08-08 36.42 37.14 34.84 2,940,200 34.90 31.21
11-08-05 37.35 38.00 36.00 2,992,000 37.51 33.55
11-08-04 38.55 38.83 36.65 1,833,700 36.70 32.82
11-08-03 41.23 41.30 38.54 2,885,500 39.09 34.96
11-08-02 38.77 39.00 37.98 1,872,900 37.98 33.97
11-08-01 40.41 40.41 38.65 1,502,800 38.99 34.87
11-07-29 40.01 40.35 39.60 1,484,500 39.87 35.66
Date Open High Low Vol Cls adjCls
11-07-28 41.30 41.37 40.41 1,613,000 40.42 36.15
11-07-27 42.43 42.46 41.25 1,369,600 41.28 36.92
11-07-26 43.06 43.06 42.43 614,100 42.71 38.20
11-07-25 43.04 43.30 42.84 793,900 42.96 38.42
11-07-22 43.22 43.41 43.07 581,900 43.36 38.78
11-07-21 42.81 43.38 42.38 1,035,100 43.32 38.75
11-07-20 42.70 42.70 42.18 595,600 42.45 37.97
11-07-19 42.05 42.68 41.92 1,054,000 42.46 37.98
11-07-18 42.20 42.52 41.73 1,692,900 41.83 37.41
Date Open High Low Vol Cls adjCls
11-07-15 42.58 42.62 42.11 870,500 42.52 38.03
11-07-14 43.12 43.31 42.22 856,800 42.36 37.89
11-07-13 43.24 43.52 42.78 1,091,000 42.88 38.35
11-07-12 42.88 43.35 42.82 1,699,300 43.01 38.47
11-07-11 44.08 44.45 42.74 2,141,000 42.90 38.37
11-07-08 44.31 44.55 43.70 1,745,300 44.55 39.85
11-07-07 45.28 45.46 44.80 1,471,300 44.90 40.16
11-07-06 44.61 44.90 44.20 884,600 44.78 40.05
11-07-05 45.26 45.26 44.58 989,100 44.84 40.11
Date Open High Low Vol Cls adjCls
11-07-01 45.23 45.67 44.77 1,176,100 45.55 40.74
11-06-30 44.96 45.32 44.75 1,075,200 45.06 40.30
11-06-29 44.71 44.86 44.31 705,700 44.69 39.97
11-06-28 44.39 44.75 44.26 1,056,500 44.58 39.87
11-06-27 44.10 44.52 43.75 904,100 44.30 39.62
11-06-24 45.03 45.03 43.93 2,031,100 44.03 39.38
11-06-23 44.34 44.99 43.86 1,628,300 44.92 40.18
11-06-22 45.01 45.23 44.82 1,271,800 45.00 40.25
11-06-21 45.00 45.59 44.83 915,400 45.38 40.59
Date Open High Low Vol Cls adjCls
11-06-20 44.19 45.19 44.17 829,900 44.69 39.97
11-06-17 44.56 44.62 44.07 1,273,400 44.34 39.66
11-06-16 44.67 44.79 43.94 1,024,000 44.15 39.49
11-06-15 45.29 45.33 44.52 913,500 44.55 39.85
11-06-14 45.57 45.84 45.49 576,000 45.57 40.76
11-06-13 45.61 45.61 44.96 760,600 45.14 40.37
11-06-10 45.92 45.97 45.18 1,475,900 45.23 40.45
11-06-09 45.87 46.31 45.70 537,100 46.05 41.19
11-06-08 45.91 46.06 45.58 890,500 45.76 40.93
Date Open High Low Vol Cls adjCls
11-06-07 46.36 46.58 46.10 1,046,300 46.26 41.38
11-06-06 46.52 46.69 46.14 807,700 46.17 41.29
11-06-03 47.12 47.46 46.70 977,500 46.75 41.81
11-06-02 48.07 48.18 47.54 1,070,800 47.61 42.58
11-06-01 49.30 49.30 47.94 1,360,100 48.08 43.00
11-05-31 49.31 49.44 48.78 1,093,900 49.44 44.22
11-05-27 48.66 49.00 48.64 768,500 48.96 43.79
11-05-26 47.95 48.77 47.84 1,111,500 48.63 43.49
11-05-25 47.60 48.41 47.35 833,900 48.34 43.01
Date Open High Low Vol Cls adjCls
11-05-24 48.56 49.10 47.35 1,836,800 47.62 42.37
11-05-23 48.75 48.79 48.19 814,500 48.36 43.03
11-05-20 49.43 49.63 49.00 764,200 49.48 44.03
11-05-19 49.50 49.74 49.29 1,384,300 49.43 43.98
11-05-18 48.55 49.37 48.32 658,100 49.26 43.83
11-05-17 48.00 48.71 47.73 1,624,000 48.58 43.23
11-05-16 48.78 48.78 48.00 1,440,400 48.05 42.75
11-05-13 48.46 49.18 48.43 1,060,500 48.88 43.49
11-05-12 48.82 48.82 48.20 1,766,900 48.28 42.96
Date Open High Low Vol Cls adjCls
11-05-11 49.26 49.75 48.66 761,200 48.95 43.55
11-05-10 48.95 49.56 48.77 1,103,800 49.34 43.90
11-05-09 48.20 49.20 48.20 998,700 48.65 43.29
11-05-06 48.31 48.95 47.92 1,499,600 48.16 42.85
11-05-05 48.28 48.54 47.60 2,529,500 47.64 42.39
11-05-04 51.49 51.49 47.54 4,946,100 48.53 43.18
11-05-03 52.56 53.08 52.17 965,400 52.97 47.13
11-05-02 53.33 53.39 52.38 633,500 52.41 46.63
11-04-29 53.06 53.34 52.84 420,000 53.13 47.27
Date Open High Low Vol Cls adjCls
11-04-28 52.94 53.30 52.73 527,000 52.97 47.13
11-04-27 52.98 53.33 52.77 633,500 53.05 47.20
11-04-26 52.16 53.06 52.08 593,900 52.85 47.02
11-04-25 52.20 52.26 51.89 355,200 51.98 46.25
11-04-21 52.06 52.50 51.70 732,000 52.22 46.46
11-04-20 51.06 51.71 51.03 1,024,400 51.71 46.01
11-04-19 50.20 50.47 49.88 853,000 50.38 44.83
11-04-18 49.48 50.21 49.29 1,059,700 49.99 44.48
11-04-15 50.15 50.56 49.89 722,700 50.05 44.53
Date Open High Low Vol Cls adjCls
11-04-14 49.44 50.07 49.07 687,100 50.03 44.52
11-04-13 50.59 50.62 49.46 1,152,500 49.74 44.26
11-04-12 50.35 50.85 50.14 820,400 50.22 44.68
11-04-11 50.81 51.21 50.38 738,500 50.56 44.99
11-04-08 51.08 51.60 50.35 561,100 50.80 45.20
11-04-07 51.25 51.66 50.88 644,900 51.03 45.41
11-04-06 51.00 51.69 50.75 1,187,500 51.40 45.73
11-04-05 50.80 51.20 50.55 766,000 50.63 45.05
11-04-04 51.01 51.01 50.36 1,248,200 50.78 45.18
Date Open High Low Vol Cls adjCls
11-04-01 49.98 50.36 49.79 1,083,700 50.05 44.53
11-03-31 49.37 49.61 49.09 732,600 49.60 44.13
11-03-30 49.39 49.70 49.28 907,200 49.34 43.90
11-03-29 48.25 49.15 48.17 933,300 49.13 43.71
11-03-28 48.16 48.61 48.10 1,191,300 48.40 43.07
11-03-25 48.27 48.40 47.87 1,242,800 48.06 42.76
11-03-24 48.73 49.00 48.13 1,347,100 48.17 42.86
11-03-23 49.07 49.24 48.54 1,430,100 48.72 43.35
11-03-22 48.08 48.73 47.98 1,603,100 48.29 42.97
Date Open High Low Vol Cls adjCls
11-03-21 47.72 48.22 47.46 2,307,900 47.98 42.69
11-03-18 45.97 46.93 45.82 2,105,000 46.52 41.39
11-03-17 45.51 46.15 44.86 1,774,200 45.25 40.26
11-03-16 44.04 44.56 43.26 1,436,200 43.55 38.75
11-03-15 43.60 44.44 43.14 740,700 44.25 39.37
11-03-14 45.10 45.39 44.47 753,900 44.69 39.76
11-03-11 44.65 45.72 44.55 1,391,700 45.58 40.56
11-03-10 44.97 45.26 44.60 800,300 44.71 39.78
11-03-09 45.95 46.00 45.07 1,212,400 45.38 40.38
Date Open High Low Vol Cls adjCls
11-03-08 45.75 46.23 45.53 712,200 46.06 40.98
11-03-07 46.48 46.48 45.25 650,800 45.59 40.57
11-03-04 46.62 46.74 45.74 940,500 46.18 41.09
11-03-03 46.17 46.76 46.11 1,119,900 46.75 41.60
11-03-02 45.96 46.25 45.74 918,400 45.88 40.60
11-03-01 46.87 46.95 45.93 765,200 45.95 40.66
11-02-28 46.74 46.80 46.43 1,168,200 46.66 41.29
11-02-25 46.28 46.52 46.08 820,900 46.45 41.11
11-02-24 45.97 46.35 45.58 1,395,100 46.02 40.72
Date Open High Low Vol Cls adjCls
11-02-23 47.76 47.76 45.56 1,721,900 46.00 40.71
11-02-22 48.20 48.30 47.25 1,201,000 47.47 42.01
11-02-18 48.56 48.78 48.07 1,096,100 48.65 43.05
11-02-17 48.49 48.65 48.18 1,033,200 48.46 42.88
11-02-16 48.94 48.99 48.41 1,563,700 48.58 42.99
11-02-15 49.20 49.33 48.68 799,400 48.82 43.20
11-02-14 49.26 49.61 49.19 739,700 49.30 43.63
11-02-11 49.27 49.71 48.93 850,800 49.21 43.55
11-02-10 49.22 49.65 48.73 1,112,000 49.35 43.67
Date Open High Low Vol Cls adjCls
11-02-09 48.77 49.24 48.63 1,283,000 49.21 43.55
11-02-08 48.23 48.82 48.23 1,414,300 48.78 43.17
11-02-07 47.38 48.43 47.38 1,359,800 48.29 42.73
11-02-04 46.58 47.36 46.34 903,300 47.36 41.91
11-02-03 46.53 46.57 45.95 1,062,900 46.45 41.11
11-02-02 46.43 46.87 46.25 1,140,600 46.49 41.14
11-02-01 46.67 47.19 46.37 2,078,700 46.52 41.17
11-01-31 46.56 46.71 46.15 2,425,700 46.54 41.18
11-01-28 48.21 48.52 45.96 2,417,600 46.36 41.03
Date Open High Low Vol Cls adjCls
11-01-27 49.94 49.97 47.80 1,955,100 48.19 42.64
11-01-26 48.66 51.27 48.54 1,268,900 48.78 43.17
11-01-25 47.88 48.68 47.78 1,153,100 48.61 43.02
11-01-24 47.59 47.97 47.59 828,300 47.94 42.42
11-01-21 47.80 47.92 47.33 841,700 47.56 42.09
11-01-20 47.90 47.92 47.15 795,500 47.47 42.01
11-01-19 48.51 48.64 47.64 755,200 47.88 42.37
11-01-18 48.81 48.81 48.20 578,600 48.64 43.04
11-01-14 47.70 48.37 47.70 655,500 48.33 42.77
Date Open High Low Vol Cls adjCls
11-01-13 48.45 48.45 47.71 727,700 47.90 42.39
11-01-12 47.94 48.29 47.70 735,000 48.04 42.51
11-01-11 47.66 47.94 47.45 835,700 47.60 42.12
11-01-10 46.19 47.40 46.19 1,135,100 47.34 41.89
11-01-07 46.23 46.75 46.03 1,391,800 46.36 41.03
11-01-06 45.87 46.56 44.26 1,265,600 46.33 41.00
11-01-05 45.33 45.88 45.17 961,200 45.85 40.57
11-01-04 45.13 45.44 44.96 969,100 45.44 40.21
11-01-03 45.66 45.81 45.14 1,054,300 45.15 39.95
Date Open High Low Vol Cls adjCls
10-12-31 45.28 45.49 45.18 563,200 45.30 40.09
10-12-30 45.23 45.47 45.23 323,200 45.34 40.12
10-12-29 45.44 45.63 45.29 321,300 45.29 40.08
10-12-28 45.57 45.57 45.20 483,400 45.32 40.11
10-12-27 45.63 45.78 44.50 645,400 45.44 40.21
10-12-23 45.84 45.99 45.68 622,400 45.85 40.57
10-12-22 46.14 46.23 45.69 1,003,700 45.82 40.55
10-12-21 46.67 46.67 46.11 671,700 46.12 40.81
10-12-20 46.70 46.72 46.25 615,500 46.38 41.04
Date Open High Low Vol Cls adjCls
10-12-17 46.58 46.60 46.25 797,800 46.40 41.06
10-12-16 46.03 46.70 45.73 612,300 46.65 41.28
10-12-15 46.11 46.22 45.79 775,200 45.82 40.55
10-12-14 45.88 46.19 45.71 862,000 46.14 40.83
10-12-13 46.18 46.21 45.72 592,200 45.76 40.49
10-12-10 46.19 46.26 45.82 704,800 46.17 40.86
10-12-09 46.33 46.33 45.58 679,600 46.03 40.73
10-12-08 45.69 45.98 45.34 640,300 45.74 40.48
10-12-07 45.92 45.95 45.45 929,800 45.63 40.38
Date Open High Low Vol Cls adjCls
10-12-06 45.48 45.56 45.16 600,400 45.48 40.25
10-12-03 44.75 45.60 44.75 869,500 45.57 40.33
10-12-02 45.22 45.54 44.62 1,119,700 44.95 39.78
10-12-01 44.98 45.51 44.90 762,400 45.18 39.98
10-11-30 44.80 45.00 44.24 1,764,900 44.24 39.15
10-11-29 45.59 45.66 44.88 1,126,200 45.23 40.03
10-11-26 46.25 46.44 46.02 404,900 46.10 40.80
10-11-24 45.98 46.79 45.91 524,600 46.72 41.34
10-11-23 46.01 46.01 45.53 900,200 45.66 40.41
Date Open High Low Vol Cls adjCls
10-11-22 46.30 46.60 46.06 710,800 46.52 41.17
10-11-19 46.35 46.83 46.06 589,700 46.43 41.09
10-11-18 46.41 46.56 46.11 963,700 46.38 41.04
10-11-17 45.42 46.18 45.41 1,126,000 45.96 40.67
10-11-16 45.83 45.92 45.35 1,351,800 45.56 40.10
10-11-15 46.33 46.37 45.94 885,200 45.98 40.47
10-11-12 46.14 46.46 46.01 951,900 46.18 40.64
10-11-11 46.08 46.59 45.95 811,600 46.48 40.91
10-11-10 46.16 47.00 45.86 1,079,600 46.75 41.14
Date Open High Low Vol Cls adjCls
10-11-09 46.57 46.58 46.00 889,200 46.22 40.68
10-11-08 47.04 47.13 46.05 939,500 46.13 40.60
10-11-05 46.84 47.42 46.43 789,800 47.33 41.65
10-11-04 46.58 47.12 46.34 722,000 46.88 41.26
10-11-03 46.13 46.16 45.46 627,200 46.09 40.56
10-11-02 45.83 46.00 45.52 743,300 45.97 40.46
10-11-01 45.24 45.84 45.09 752,200 45.37 39.93
10-10-29 45.40 45.50 45.04 921,900 45.19 39.77
10-10-28 45.23 45.66 45.05 1,185,700 45.53 40.07
Date Open High Low Vol Cls adjCls
10-10-27 45.61 45.61 44.74 1,118,800 44.88 39.50
10-10-26 45.49 46.30 45.49 1,880,700 45.83 40.33
10-10-25 44.22 45.04 43.92 955,300 44.83 39.45
10-10-22 43.85 43.95 43.40 709,800 43.80 38.55
10-10-21 43.83 44.26 43.51 763,700 43.76 38.51
10-10-20 43.44 43.96 43.44 1,012,200 43.51 38.29
10-10-19 43.45 43.88 43.02 1,178,500 43.33 38.13
10-10-18 44.57 44.58 44.03 825,500 44.11 38.82
10-10-15 44.23 44.55 43.96 999,900 44.47 39.14
Date Open High Low Vol Cls adjCls
10-10-14 44.31 44.31 43.69 696,300 43.97 38.70
10-10-13 44.08 44.47 43.89 773,200 44.26 38.95
10-10-12 43.45 43.92 43.21 573,200 43.77 38.52
10-10-11 43.72 43.80 43.32 897,000 43.52 38.30
10-10-08 44.03 44.14 43.45 1,012,000 43.73 38.49
10-10-07 44.55 44.73 43.74 942,600 43.94 38.67
10-10-06 44.59 45.04 43.89 1,317,700 44.18 38.88
10-10-05 44.36 44.92 43.92 1,066,800 44.81 39.44
10-10-04 44.53 44.53 43.43 973,800 43.81 38.56
Date Open High Low Vol Cls adjCls
10-10-01 44.78 44.87 44.19 1,182,000 44.70 39.34
10-09-30 45.18 45.50 44.05 1,235,300 44.29 38.98
10-09-29 45.00 45.23 44.55 1,026,900 44.78 39.41
10-09-28 44.83 45.27 44.20 1,699,600 45.13 39.72
10-09-27 45.43 45.43 44.51 827,100 44.53 39.19
10-09-24 45.13 45.44 45.03 738,200 45.37 39.93
10-09-23 44.49 44.95 44.20 649,200 44.59 39.24
10-09-22 45.08 45.73 44.73 949,200 44.73 39.37
10-09-21 45.62 45.67 44.95 657,500 45.24 39.81
Date Open High Low Vol Cls adjCls
10-09-20 44.92 45.69 44.72 554,200 45.62 40.15
10-09-17 44.97 45.08 44.46 880,800 44.74 39.37
10-09-16 44.39 44.81 44.02 712,900 44.75 39.38
10-09-15 43.77 44.61 43.62 935,900 44.57 39.22
10-09-14 43.57 44.22 43.21 693,000 44.00 38.72
10-09-13 43.25 43.80 43.25 526,900 43.61 38.38
10-09-10 42.95 43.00 42.38 677,500 42.92 37.77
10-09-09 43.49 43.49 42.67 643,000 42.92 37.77
10-09-08 43.11 43.33 42.87 785,500 43.00 37.84
Date Open High Low Vol Cls adjCls
10-09-07 43.56 43.65 42.90 693,700 42.96 37.81
10-09-03 43.84 43.95 43.23 674,700 43.83 38.57
10-09-02 43.19 43.60 43.11 776,500 43.45 38.02
10-09-01 42.92 43.68 42.68 826,000 43.17 37.77
10-08-31 42.48 42.71 41.88 1,355,900 42.07 36.81
10-08-30 42.64 43.29 42.60 920,400 42.61 37.28
10-08-27 42.44 43.02 41.75 986,800 42.87 37.51
10-08-26 42.49 43.15 42.05 1,250,300 42.13 36.86
10-08-25 41.69 42.62 41.13 1,221,500 42.35 37.06
Date Open High Low Vol Cls adjCls
10-08-24 42.36 42.64 41.69 919,900 42.10 36.84
10-08-23 42.95 43.52 42.95 1,167,400 42.96 37.59
10-08-20 42.42 43.04 42.00 1,430,500 42.76 37.42
10-08-19 43.51 43.73 42.67 1,393,700 42.77 37.42
10-08-18 44.23 44.32 43.65 1,344,000 43.80 38.33
10-08-17 44.27 44.84 44.13 1,235,300 44.31 38.77
10-08-16 43.61 44.17 43.25 1,115,500 43.93 38.44
10-08-13 43.58 44.22 43.51 836,900 43.82 38.34
10-08-12 44.05 44.24 43.61 998,900 43.83 38.35
Date Open High Low Vol Cls adjCls
10-08-11 45.31 45.31 44.39 1,103,900 44.60 39.03
10-08-10 46.13 46.59 45.50 1,396,300 46.29 40.50
10-08-09 47.09 47.09 46.28 1,040,600 46.54 40.72
10-08-06 45.36 48.95 45.16 2,467,600 46.88 41.02
10-08-05 45.17 45.30 44.77 761,500 45.17 39.52
10-08-04 45.81 45.82 44.68 1,480,400 45.46 39.78
10-08-03 45.11 46.01 44.74 1,280,300 45.82 40.09
10-08-02 45.39 45.75 45.11 769,600 45.60 39.90
10-07-30 44.37 45.01 44.23 1,366,300 44.53 38.96
Date Open High Low Vol Cls adjCls
10-07-29 45.93 46.11 44.76 775,200 45.21 39.56
10-07-28 45.71 46.04 45.53 657,700 45.68 39.97
10-07-27 46.57 46.59 45.62 651,800 45.89 40.15
10-07-26 45.81 46.25 45.55 595,900 46.25 40.47
10-07-23 45.76 46.07 45.09 1,047,400 45.80 40.08
10-07-22 44.87 46.09 44.87 1,321,900 45.92 40.18
10-07-21 44.64 44.89 43.97 1,669,100 44.11 38.60
10-07-20 43.03 44.37 42.76 1,137,600 44.37 38.82
10-07-19 44.11 44.11 43.18 890,900 43.60 38.15
Date Open High Low Vol Cls adjCls
10-07-16 44.43 44.43 43.14 1,015,200 43.34 37.92
10-07-15 44.70 44.83 43.97 1,090,300 44.74 39.15
10-07-14 44.13 44.84 43.78 1,350,100 44.73 39.14
10-07-13 43.59 44.23 43.31 1,165,800 44.04 38.54
10-07-12 42.67 43.10 42.57 523,000 42.92 37.56
10-07-09 42.84 43.14 42.51 562,400 42.90 37.54
10-07-08 42.86 43.09 42.41 821,500 43.06 37.68
10-07-07 41.67 42.60 41.48 1,304,900 42.56 37.24
10-07-06 41.75 42.61 41.15 1,333,700 41.55 36.36
Date Open High Low Vol Cls adjCls
10-07-02 41.25 41.55 40.83 1,253,500 41.18 36.03
10-07-01 41.55 41.69 40.24 1,455,300 41.09 35.95
10-06-30 42.89 43.00 41.46 2,199,700 41.65 36.44
10-06-29 44.21 44.21 42.73 2,363,000 42.90 37.54
10-06-28 44.97 45.32 44.28 1,576,100 45.02 39.39
10-06-25 46.00 46.00 44.66 2,355,600 44.78 39.18
10-06-24 46.83 46.97 45.69 1,422,300 45.79 40.07
10-06-23 47.22 47.77 46.65 1,088,200 47.14 41.25
10-06-22 48.05 48.56 47.05 912,400 47.13 41.24
Date Open High Low Vol Cls adjCls
10-06-21 49.04 49.21 47.50 769,300 47.85 41.87
10-06-18 48.35 48.71 48.22 920,100 48.49 42.43
10-06-17 48.15 48.37 47.69 1,049,400 48.29 42.25
10-06-16 48.03 48.33 47.62 895,100 48.14 42.12
10-06-15 46.95 48.26 46.81 1,235,800 48.19 42.17
10-06-14 47.13 47.42 46.33 760,100 46.40 40.60
10-06-11 45.64 46.63 45.60 827,800 46.56 40.74
10-06-10 45.63 46.42 45.33 975,600 46.33 40.54
10-06-09 45.35 46.16 44.49 1,282,000 44.70 39.11
Date Open High Low Vol Cls adjCls
10-06-08 44.72 45.08 43.96 1,254,900 44.89 39.28
10-06-07 45.82 46.18 44.60 1,311,400 44.66 39.08
10-06-04 46.75 47.27 45.38 1,187,900 45.58 39.88
10-06-03 47.39 47.95 47.10 1,197,100 47.75 41.78
10-06-02 45.69 47.79 45.69 1,474,300 47.78 41.81
10-06-01 46.55 47.05 45.25 1,481,500 45.34 39.67
10-05-28 47.77 47.80 46.57 1,071,000 46.91 41.05
10-05-27 45.90 47.66 45.90 1,828,600 47.66 41.70
10-05-26 46.45 48.01 45.67 2,504,500 45.84 39.92
Date Open High Low Vol Cls adjCls
10-05-25 44.39 46.34 44.34 2,630,700 46.07 40.12
10-05-24 46.65 46.66 45.38 1,758,100 45.45 39.58
10-05-21 44.69 47.65 44.52 4,181,900 46.18 40.21
10-05-20 46.87 47.07 45.64 1,446,600 45.78 39.87
10-05-19 48.44 48.68 47.18 1,181,800 47.87 41.69
10-05-18 49.60 49.79 48.39 1,135,300 48.52 42.25
10-05-17 48.19 49.21 47.71 1,187,500 49.10 42.76
10-05-14 48.86 49.21 47.60 1,263,500 48.12 41.90
10-05-13 49.98 50.49 49.11 1,219,900 49.19 42.84
Date Open High Low Vol Cls adjCls
10-05-12 49.71 50.50 49.71 822,100 50.24 43.75
10-05-11 49.16 50.44 48.86 783,500 49.63 43.22
10-05-10 48.48 49.88 48.48 1,206,600 49.72 43.30
10-05-07 47.90 48.50 46.47 1,471,900 46.80 40.75
10-05-06 49.73 50.20 45.90 1,950,400 48.18 41.96
10-05-05 49.10 50.17 49.10 1,272,700 49.89 43.44
10-05-04 51.22 51.22 49.49 1,364,300 49.97 43.51
10-05-03 51.50 52.10 51.33 1,168,300 52.03 45.31
10-04-30 54.21 54.21 51.42 1,485,300 51.48 44.83
Date Open High Low Vol Cls adjCls
10-04-29 50.42 54.50 50.29 3,331,500 54.41 47.38
10-04-28 49.18 50.02 48.83 1,119,000 49.79 43.36
10-04-27 50.00 50.37 48.67 1,362,400 48.85 42.54
10-04-26 50.31 50.72 49.91 889,000 50.42 43.91
10-04-23 50.45 50.46 49.71 609,900 50.30 43.80
10-04-22 50.16 50.61 49.58 721,900 50.53 44.00
10-04-21 49.96 50.71 49.62 1,110,300 50.66 44.12
10-04-20 50.06 50.06 49.25 736,100 49.68 43.26
10-04-19 49.25 49.76 48.94 800,200 49.55 43.15
Date Open High Low Vol Cls adjCls
10-04-16 49.78 50.19 49.03 737,200 49.26 42.90
10-04-15 49.91 50.11 49.50 756,900 49.84 43.40
10-04-14 49.34 49.87 49.24 573,300 49.87 43.43
10-04-13 49.16 49.51 48.94 727,900 49.15 42.80
10-04-12 48.94 49.80 48.68 782,400 49.43 43.04
10-04-09 48.44 48.88 48.25 343,200 48.88 42.57
10-04-08 48.13 48.47 47.71 494,300 48.43 42.17
10-04-07 48.49 48.90 48.04 731,700 48.45 42.19
10-04-06 48.21 48.70 47.56 884,600 48.70 42.41
Date Open High Low Vol Cls adjCls
10-04-05 47.84 48.64 47.68 697,200 48.59 42.31
10-04-01 47.67 48.00 47.51 677,800 47.84 41.66
10-03-31 47.34 47.65 46.93 828,900 47.49 41.35
10-03-30 47.04 47.47 46.74 717,800 47.42 41.29
10-03-29 46.46 46.86 46.25 779,600 46.85 40.80
10-03-26 46.21 46.60 46.05 522,700 46.20 40.23
10-03-25 46.92 47.15 46.12 693,900 46.13 40.17
10-03-24 47.40 47.40 46.31 722,900 46.59 40.57
10-03-23 47.09 47.69 46.97 838,200 47.53 41.39
Date Open High Low Vol Cls adjCls
10-03-22 45.77 47.21 45.74 690,300 46.98 40.91
10-03-19 46.05 47.43 45.75 1,150,100 46.05 40.10
10-03-18 46.69 47.36 46.69 828,700 47.26 41.15
10-03-17 46.17 46.80 45.92 744,300 46.55 40.54
10-03-16 45.63 46.00 45.28 706,000 45.94 40.01
10-03-15 45.10 45.48 44.93 874,400 45.42 39.55
10-03-12 46.76 46.77 45.04 1,182,100 45.12 39.29
10-03-11 46.42 46.81 46.05 573,300 46.75 40.71
10-03-10 46.22 46.49 45.91 677,600 46.39 40.40
Date Open High Low Vol Cls adjCls
10-03-09 46.15 46.47 45.88 949,700 46.10 40.14
10-03-08 46.60 46.74 46.10 716,100 46.24 40.27
10-03-05 46.43 46.62 46.20 724,200 46.35 40.36
10-03-04 46.92 46.92 45.91 810,800 46.27 40.29
10-03-03 45.43 47.18 45.20 1,293,200 46.82 40.58
10-03-02 45.20 45.50 45.02 1,762,200 45.43 39.38
10-03-01 45.49 45.53 44.60 1,335,700 45.08 39.07
10-02-26 45.56 45.61 44.88 764,100 45.22 39.19
10-02-25 45.58 46.46 44.47 1,371,200 45.32 39.28
Date Open High Low Vol Cls adjCls
10-02-24 46.78 46.94 45.62 1,137,400 46.09 39.95
10-02-23 47.01 47.32 46.41 464,800 46.54 40.34
10-02-22 47.34 47.39 46.78 536,400 47.05 40.78
10-02-19 46.81 47.39 46.29 661,900 47.23 40.94
10-02-18 46.03 46.97 45.87 543,800 46.88 40.63
10-02-17 45.64 46.15 45.53 510,100 46.02 39.89
10-02-16 45.19 45.64 45.09 382,600 45.59 39.51
10-02-12 44.33 45.20 43.84 945,200 44.98 38.99
10-02-11 44.36 45.14 43.90 596,200 45.03 39.03
Date Open High Low Vol Cls adjCls
10-02-10 44.76 44.76 43.93 581,200 44.41 38.49
10-02-09 44.58 45.12 44.04 600,800 44.75 38.79
10-02-08 44.82 44.92 44.18 848,700 44.25 38.35
10-02-05 44.08 44.87 43.79 1,017,000 44.73 38.77
10-02-04 44.46 44.80 44.23 1,166,200 44.35 38.44
10-02-03 45.06 45.52 44.51 965,700 44.78 38.81
10-02-02 44.71 45.45 44.39 1,164,400 45.30 39.26
10-02-01 43.00 45.12 42.84 1,358,800 44.74 38.78
10-01-29 44.54 44.72 42.67 1,674,200 42.92 37.20
Date Open High Low Vol Cls adjCls
10-01-28 48.09 48.09 43.04 3,535,900 44.34 38.43
10-01-27 45.50 46.82 44.75 1,408,700 46.80 40.56
10-01-26 46.06 46.07 44.96 654,900 45.64 39.56
10-01-25 45.97 46.47 45.81 685,400 46.19 40.03
10-01-22 47.03 47.17 45.71 789,800 45.78 39.68
10-01-21 48.36 48.79 47.19 559,000 47.24 40.94
10-01-20 48.47 48.83 47.73 655,400 48.43 41.98
10-01-19 48.00 49.67 48.00 1,297,300 48.76 42.26
10-01-15 48.93 48.97 47.66 660,900 48.00 41.60
Date Open High Low Vol Cls adjCls
10-01-14 48.99 49.05 48.32 479,000 48.95 42.43
10-01-13 47.67 49.11 47.54 900,900 49.02 42.49
10-01-12 48.92 49.01 47.28 963,900 47.39 41.07
10-01-11 48.70 49.31 48.57 587,400 49.26 42.69
10-01-08 48.78 48.80 48.25 529,700 48.69 42.20
10-01-07 48.30 48.77 47.93 814,200 48.63 42.15
10-01-06 47.82 48.74 47.80 776,300 48.49 42.03
10-01-05 48.35 48.50 47.44 892,100 48.00 41.60
10-01-04 47.70 48.74 47.70 654,600 48.33 41.89
Date Open High Low Vol Cls adjCls
09-12-31 48.04 48.25 47.55 628,300 47.55 41.21
09-12-30 47.40 47.89 47.35 464,900 47.87 41.49
09-12-29 47.64 47.94 47.35 474,500 47.69 41.33
09-12-28 47.56 47.56 47.17 415,800 47.48 41.15
09-12-24 47.11 47.50 47.11 167,300 47.30 41.00
09-12-23 46.52 47.56 46.52 898,700 47.11 40.83
09-12-22 45.56 46.60 45.56 446,300 46.47 40.28
09-12-21 45.04 45.96 45.00 491,500 45.71 39.62
09-12-18 45.07 45.54 44.49 905,200 45.06 39.05
Date Open High Low Vol Cls adjCls
09-12-17 45.41 45.41 44.67 569,900 44.97 38.98
09-12-16 44.70 45.82 44.01 643,200 45.57 39.50
09-12-15 45.41 45.41 44.86 601,800 44.93 38.94
09-12-14 45.61 45.83 45.38 657,500 45.40 39.35
09-12-11 45.87 46.03 45.27 565,500 45.44 39.38
09-12-10 45.35 46.07 45.26 562,500 45.89 39.77
09-12-09 45.53 45.59 44.54 790,300 45.07 39.06
09-12-08 45.83 45.95 45.21 682,800 45.42 39.37
09-12-07 45.83 46.20 45.66 485,200 45.87 39.76
Date Open High Low Vol Cls adjCls
09-12-04 45.50 46.06 44.85 747,100 45.75 39.65
09-12-03 45.27 45.57 44.86 766,100 44.96 38.97
09-12-02 45.41 45.77 45.04 974,800 45.09 39.08
09-12-01 44.12 45.27 43.78 1,321,600 45.20 39.18
09-11-30 43.89 44.03 43.23 1,055,500 43.90 38.05
09-11-27 43.63 44.30 43.48 367,200 43.84 38.00
09-11-25 44.38 44.84 43.81 649,200 44.75 38.79
09-11-24 43.49 44.33 43.19 723,800 44.25 38.35
09-11-23 43.53 44.27 43.25 530,200 43.59 37.78
Date Open High Low Vol Cls adjCls
09-11-20 43.05 43.26 42.72 772,000 43.07 37.33
09-11-19 44.21 44.21 43.12 1,182,600 43.35 37.57
09-11-18 44.84 44.96 44.20 589,600 44.55 38.61
09-11-17 44.82 45.15 44.57 629,200 45.12 38.92
09-11-16 44.57 45.10 44.57 820,300 44.98 38.80
09-11-13 44.54 44.78 44.15 763,600 44.43 38.32
09-11-12 44.82 45.19 44.37 799,000 44.39 38.29
09-11-11 44.79 45.16 44.35 888,000 44.80 38.64
09-11-10 45.19 45.23 44.06 1,649,300 44.35 38.25
Date Open High Low Vol Cls adjCls
09-11-09 44.66 45.41 44.49 1,141,700 45.37 39.13
09-11-06 44.29 44.83 43.87 1,105,900 44.40 38.29
09-11-05 43.98 44.63 43.59 1,533,900 44.23 38.15
09-11-04 43.34 43.83 43.10 1,249,100 43.26 37.31
09-11-03 42.67 43.23 42.08 1,432,500 43.10 37.17
09-11-02 41.86 43.08 41.59 1,646,500 42.59 36.73
09-10-30 42.07 42.55 40.97 2,167,500 41.72 35.98
09-10-29 41.81 42.41 41.60 1,581,500 42.24 36.43
09-10-28 41.49 43.00 40.40 5,763,900 41.66 35.93
Date Open High Low Vol Cls adjCls
09-10-27 38.97 39.23 37.44 2,592,300 37.94 32.72
09-10-26 39.43 40.26 38.94 1,701,200 38.96 33.60
09-10-23 40.82 40.82 39.35 1,293,500 39.45 34.03
09-10-22 39.85 40.43 39.58 1,267,400 40.38 34.83
09-10-21 40.05 40.64 39.89 1,291,000 40.01 34.51
09-10-20 40.41 40.82 39.64 1,568,200 40.18 34.66
09-10-19 40.06 40.48 39.37 2,596,000 40.18 34.66
09-10-16 37.22 39.93 37.22 3,492,800 39.88 34.40
09-10-15 37.07 37.31 36.92 954,800 37.22 32.10
Date Open High Low Vol Cls adjCls
09-10-14 37.99 38.00 37.26 1,126,000 37.34 32.21
09-10-13 37.73 37.73 37.14 708,300 37.42 32.27
09-10-12 38.55 38.76 37.46 985,900 37.73 32.54
09-10-09 37.58 38.15 37.58 632,900 38.15 32.90
09-10-08 37.12 37.77 37.02 767,700 37.60 32.43
09-10-07 37.38 37.62 36.93 1,123,200 37.12 32.02
09-10-06 37.21 37.63 37.13 998,400 37.32 32.19
09-10-05 36.10 36.93 35.88 1,211,300 36.93 31.85
09-10-02 35.99 36.43 35.65 1,177,200 36.00 31.05
Date Open High Low Vol Cls adjCls
09-10-01 37.38 37.40 35.99 2,464,600 36.14 31.17
09-09-30 37.70 37.91 36.91 1,014,000 37.60 32.43
09-09-29 37.75 38.00 37.23 964,900 37.70 32.52
09-09-28 37.34 38.17 37.34 863,400 37.56 32.40
09-09-25 36.95 37.47 36.69 1,056,500 37.21 32.09
09-09-24 38.32 38.32 36.91 1,152,400 37.20 32.08
09-09-23 37.77 39.42 37.45 3,030,600 38.31 33.04
09-09-22 37.74 37.74 37.33 1,610,700 37.56 32.40
09-09-21 36.51 37.68 36.31 1,556,900 37.54 32.38
Date Open High Low Vol Cls adjCls
09-09-18 36.62 36.86 36.30 1,652,400 36.57 31.54
09-09-17 36.43 36.61 36.03 1,177,500 36.37 31.37
09-09-16 36.37 36.66 36.00 718,500 36.61 31.58
09-09-15 36.18 36.48 35.93 979,300 36.46 31.45
09-09-14 36.42 36.56 36.16 849,900 36.32 31.33
09-09-11 36.64 36.75 36.08 857,200 36.47 31.46
09-09-10 35.75 36.74 35.64 995,900 36.62 31.58
09-09-09 35.42 36.12 35.19 1,220,900 35.84 30.91
09-09-08 35.18 35.72 35.01 1,318,300 35.43 30.56
Date Open High Low Vol Cls adjCls
09-09-04 34.57 35.06 34.26 1,013,900 34.99 30.18
09-09-03 33.82 35.45 33.44 2,805,300 34.60 29.65
09-09-02 33.64 33.95 33.47 1,154,500 33.70 28.88
09-09-01 34.80 35.24 33.75 1,034,600 33.77 28.94
09-08-31 34.90 35.20 34.45 982,500 34.73 29.76
09-08-28 35.49 35.70 34.85 858,700 35.04 30.03
09-08-27 35.02 35.15 34.53 795,600 35.02 30.01
09-08-26 34.87 35.50 34.72 718,100 35.24 30.20
09-08-25 35.48 35.56 34.85 881,700 35.22 30.18
Date Open High Low Vol Cls adjCls
09-08-24 35.32 35.47 35.00 991,600 35.29 30.24
09-08-21 34.67 35.37 34.38 1,607,700 35.23 30.19
09-08-20 34.48 34.66 34.09 1,356,400 34.53 29.59
09-08-19 33.43 34.56 33.36 2,236,000 34.26 29.36
09-08-18 32.49 33.93 32.45 1,647,300 33.87 29.03
09-08-17 32.39 32.80 32.14 1,139,400 32.61 27.95
09-08-14 34.17 34.17 33.00 1,476,000 33.38 28.61
09-08-13 35.71 37.24 33.87 6,376,700 34.19 29.30
09-08-12 29.54 30.57 29.38 2,124,900 30.49 26.13
Date Open High Low Vol Cls adjCls
09-08-11 31.81 31.81 29.49 2,338,400 29.49 25.27
09-08-10 31.32 32.01 31.25 929,000 32.00 27.42
09-08-07 31.05 31.37 30.90 731,100 31.36 26.88
09-08-06 30.91 31.06 30.47 833,800 30.78 26.38
09-08-05 31.57 31.77 30.71 748,000 30.82 26.41
09-08-04 30.83 31.38 30.75 1,026,100 31.38 26.89
09-08-03 31.50 31.75 30.81 1,071,600 30.92 26.50
09-07-31 31.63 31.79 31.29 767,100 31.31 26.83
09-07-30 31.93 32.19 31.57 521,600 31.66 27.13
Date Open High Low Vol Cls adjCls
09-07-29 31.56 31.68 31.13 451,900 31.61 27.09
09-07-28 31.23 31.79 31.15 617,200 31.67 27.14
09-07-27 31.39 31.63 30.96 573,300 31.48 26.98
09-07-24 31.32 31.50 30.97 647,900 31.45 26.95
09-07-23 30.95 31.91 30.85 928,600 31.56 27.05
09-07-22 30.82 31.22 30.68 707,700 31.06 26.62
09-07-21 30.74 31.11 30.32 1,221,600 31.10 26.65
09-07-20 30.20 30.51 30.11 583,300 30.47 26.11
09-07-17 29.82 30.68 29.65 693,500 30.09 25.79
Date Open High Low Vol Cls adjCls
09-07-16 29.60 30.14 29.04 1,040,000 30.02 25.73
09-07-15 28.75 29.60 28.54 1,238,000 29.55 25.32
09-07-14 27.74 28.58 27.72 1,462,600 28.58 24.49
09-07-13 26.38 27.86 26.11 1,620,600 27.77 23.80
09-07-10 27.57 27.69 27.11 1,059,800 27.59 23.64
09-07-09 27.71 27.90 27.45 1,061,400 27.63 23.68
09-07-08 27.50 27.92 27.05 966,400 27.54 23.60
09-07-07 28.22 28.43 27.42 975,100 27.51 23.58
09-07-06 28.55 28.63 28.00 852,300 28.28 24.24
Date Open High Low Vol Cls adjCls
09-07-02 29.09 29.21 28.55 870,700 28.59 24.50
09-07-01 28.75 29.50 28.59 1,240,900 29.25 25.07
09-06-30 28.54 28.75 28.27 1,212,400 28.36 24.30
09-06-29 28.38 28.67 28.11 1,020,100 28.52 24.44
09-06-26 28.28 28.60 27.98 1,268,400 28.35 24.30
09-06-25 27.89 28.44 27.66 1,178,800 28.36 24.30
09-06-24 27.99 28.37 27.75 801,800 27.95 23.95
09-06-23 28.04 28.23 27.60 1,302,100 27.85 23.87
09-06-22 28.51 28.67 27.90 1,235,000 27.95 23.95
Date Open High Low Vol Cls adjCls
09-06-19 29.31 29.34 28.26 2,139,200 28.81 24.69
09-06-18 28.75 29.43 28.75 916,300 29.02 24.87
09-06-17 29.09 29.54 28.98 945,700 29.27 25.08
09-06-16 29.62 29.66 28.88 1,058,900 29.05 24.90
09-06-15 30.13 30.13 28.67 1,538,200 29.39 25.19
09-06-12 29.90 30.29 29.51 1,031,600 30.27 25.94
09-06-11 29.86 30.44 29.85 1,236,100 29.95 25.67
09-06-10 30.46 30.59 29.55 1,337,400 29.80 25.54
09-06-09 30.68 30.91 30.12 1,428,800 30.34 26.00
Date Open High Low Vol Cls adjCls
09-06-08 31.29 31.29 30.29 1,173,500 30.52 26.16
09-06-05 31.67 31.67 30.72 889,600 30.98 26.55
09-06-04 30.44 31.03 30.44 1,593,700 30.96 26.53
09-06-03 30.97 31.50 30.29 1,578,100 30.34 26.00
09-06-02 30.88 31.41 30.83 1,993,000 31.00 26.57
09-06-01 31.36 32.00 31.07 2,061,200 31.16 26.70
09-05-29 31.01 31.34 30.54 1,308,600 31.08 26.64
09-05-28 31.01 31.47 30.47 1,240,800 31.00 26.57
09-05-27 31.55 31.82 30.77 1,227,700 30.79 26.22
Date Open High Low Vol Cls adjCls
09-05-26 30.03 31.77 30.03 1,494,500 31.60 26.91
09-05-22 30.36 30.54 30.05 698,600 30.23 25.74
09-05-21 30.24 30.56 30.00 1,236,200 30.37 25.86
09-05-20 31.21 31.34 30.57 2,266,800 30.67 26.11
09-05-19 30.36 31.34 30.36 1,705,000 31.05 26.44
09-05-18 29.62 30.40 29.51 1,723,900 30.27 25.77
09-05-15 29.19 30.27 29.04 1,669,600 29.68 25.27
09-05-14 28.73 29.30 28.59 1,781,700 29.17 24.84
09-05-13 28.79 29.17 28.62 1,715,300 28.85 24.56
Date Open High Low Vol Cls adjCls
09-05-12 28.68 29.49 28.32 2,476,300 29.27 24.92
09-05-11 28.10 29.07 27.81 2,024,200 28.61 24.36
09-05-08 28.75 29.05 28.34 2,691,200 28.88 23.23
09-05-07 29.75 30.10 28.42 2,878,100 28.58 22.99
09-05-06 30.72 31.72 28.96 5,616,300 29.60 23.81
09-05-05 31.93 32.22 31.58 1,885,600 32.18 25.89
09-05-04 31.56 31.99 31.42 1,661,000 31.86 25.63
09-05-01 30.61 31.27 30.04 1,209,100 31.17 25.07
09-04-30 30.64 31.24 30.35 1,826,500 30.58 24.60
Date Open High Low Vol Cls adjCls
09-04-29 29.44 30.46 29.44 2,938,500 30.38 24.44
09-04-28 29.36 29.78 29.01 1,481,500 29.62 23.83
09-04-27 29.50 30.07 29.31 1,867,200 29.46 23.70
09-04-24 29.32 30.06 28.97 1,516,100 29.99 24.13
09-04-23 29.30 29.83 28.43 1,537,300 29.15 23.45
09-04-22 28.86 29.85 28.50 1,952,600 29.07 23.39
09-04-21 27.94 28.80 27.72 1,401,500 28.68 23.07
09-04-20 28.59 28.59 27.36 2,086,500 27.80 22.36
09-04-17 28.23 29.43 27.70 3,070,200 28.78 23.15
Date Open High Low Vol Cls adjCls
09-04-16 29.40 29.40 27.22 5,323,700 28.20 22.69
09-04-15 29.94 29.99 28.61 2,234,400 29.02 23.35
09-04-14 30.19 30.25 29.79 904,800 29.91 24.06
09-04-13 30.92 31.01 29.85 1,210,200 30.40 24.46
09-04-09 31.00 31.25 30.49 1,563,900 31.17 25.07
09-04-08 28.80 29.67 28.64 1,219,800 29.51 23.74
09-04-07 29.71 29.71 28.12 2,062,700 28.38 22.83
09-04-06 30.41 30.41 29.34 2,092,400 30.05 24.17
09-04-03 30.34 30.54 29.90 1,885,500 30.49 24.53
Date Open High Low Vol Cls adjCls
09-04-02 29.90 30.79 29.61 1,461,500 30.24 24.33
09-04-01 28.64 29.37 28.25 1,729,200 29.30 23.57
09-03-31 28.17 29.44 28.07 2,715,700 28.94 23.28
09-03-30 28.38 28.48 27.38 2,398,800 27.88 22.43
09-03-27 29.56 29.56 28.81 2,022,600 29.22 23.51
09-03-26 28.71 29.83 28.69 3,166,800 29.69 23.88
09-03-25 28.45 29.10 27.91 3,558,600 28.41 22.85
09-03-24 28.02 29.32 28.00 4,645,300 28.26 22.73
09-03-23 30.18 30.90 27.52 5,364,200 28.12 22.62
Date Open High Low Vol Cls adjCls
09-03-20 32.67 32.67 30.70 2,183,400 30.80 24.78
09-03-19 33.18 33.21 32.39 1,367,400 32.51 26.15
09-03-18 32.29 33.49 32.05 1,367,000 32.99 26.54
09-03-17 31.30 32.44 31.30 1,541,400 32.43 26.09
09-03-16 31.82 32.14 31.30 2,116,600 31.33 25.20
09-03-13 32.01 32.01 31.25 1,509,400 31.46 25.31
09-03-12 30.54 31.86 30.26 1,563,000 31.81 25.59
09-03-11 30.51 30.95 30.20 1,501,600 30.68 24.68
09-03-10 30.59 30.59 29.88 3,703,600 30.18 24.28
Date Open High Low Vol Cls adjCls
09-03-09 31.11 31.39 29.96 1,717,400 30.09 24.21
09-03-06 32.10 32.43 30.86 1,763,500 31.41 25.27
09-03-05 33.22 33.80 31.60 2,339,900 31.85 25.62
09-03-04 33.76 34.57 33.24 2,055,400 34.03 27.21
09-03-03 33.89 33.98 32.38 3,422,300 33.17 26.53
09-03-02 34.99 36.18 33.29 3,732,800 33.37 26.69
09-02-27 37.18 38.04 36.80 2,537,200 37.28 29.81
09-02-26 39.22 39.25 37.41 2,366,400 37.43 29.93
09-02-25 39.22 39.40 38.27 2,306,400 38.74 30.98
Date Open High Low Vol Cls adjCls
09-02-24 38.29 39.40 37.64 2,261,900 39.20 31.35
09-02-23 39.48 39.70 37.76 2,233,800 37.90 30.31
09-02-20 39.23 39.74 38.71 2,114,400 39.14 31.30
09-02-19 41.41 41.53 39.73 1,761,300 39.89 31.90
09-02-18 40.78 41.59 40.11 2,354,400 41.14 32.90
09-02-17 40.61 41.97 40.00 2,716,700 40.74 32.58
09-02-13 42.34 43.03 41.97 2,587,400 42.29 33.82
09-02-12 42.39 42.76 41.36 2,909,700 42.22 33.76
09-02-11 43.00 43.29 42.08 1,381,900 42.60 34.07
Date Open High Low Vol Cls adjCls
09-02-10 43.77 44.24 42.79 1,634,600 42.95 34.35
09-02-09 44.77 45.25 43.56 1,913,200 44.01 35.20
09-02-06 43.31 45.03 43.26 2,640,700 44.86 35.88
09-02-05 41.89 43.71 41.51 1,628,500 43.37 34.68
09-02-04 42.95 43.82 42.65 1,793,000 42.94 34.34
09-02-03 42.70 43.00 41.58 2,095,400 42.55 34.03
09-02-02 42.98 43.99 41.83 2,352,700 42.70 34.15
09-01-30 43.75 44.42 42.88 1,352,000 43.29 34.62
09-01-29 44.30 44.46 42.97 1,041,900 43.48 34.77
Date Open High Low Vol Cls adjCls
09-01-28 44.70 45.00 44.12 1,403,400 44.76 35.80
09-01-27 43.63 44.10 43.15 803,400 43.98 35.17
09-01-26 42.95 44.00 42.76 1,323,400 43.66 34.92
09-01-23 41.01 42.98 40.31 1,510,200 42.81 34.24
09-01-22 41.85 42.50 40.71 1,595,100 42.03 33.61
09-01-21 40.56 42.38 40.47 1,866,700 42.20 33.75
09-01-20 41.69 41.70 39.97 2,095,800 40.31 32.24
09-01-16 41.85 41.85 40.64 2,155,100 41.54 33.22
09-01-15 37.61 41.25 37.15 3,023,800 40.96 32.76
Date Open High Low Vol Cls adjCls
09-01-14 38.50 38.63 37.00 1,683,200 37.60 30.07
09-01-13 38.33 39.13 38.10 1,285,400 38.98 31.17
09-01-12 38.90 39.05 38.03 811,700 38.32 30.65
09-01-09 39.45 39.63 38.34 681,800 38.66 30.92
09-01-08 39.21 39.39 38.43 797,300 39.37 31.48
09-01-07 40.04 40.04 38.72 1,034,600 39.20 31.35
09-01-06 40.16 40.95 39.64 983,500 40.63 32.49
09-01-05 40.26 40.58 39.38 959,100 39.87 31.88
09-01-02 38.60 40.41 37.71 943,600 40.30 32.23
Date Open High Low Vol Cls adjCls
08-12-31 37.49 38.35 37.40 793,200 38.05 30.43
08-12-30 36.30 37.41 36.30 818,600 37.39 29.90
08-12-29 36.65 36.65 35.28 824,300 36.18 28.93
08-12-26 36.94 36.94 36.18 357,300 36.62 29.29
08-12-24 36.06 36.42 35.70 215,400 36.33 29.05
08-12-23 36.49 36.89 35.81 742,900 35.96 28.76
08-12-22 37.31 37.88 35.43 978,500 36.33 29.05
08-12-19 36.81 38.01 36.81 1,282,400 37.27 29.81
08-12-18 37.27 37.71 36.23 895,200 36.56 29.24
Date Open High Low Vol Cls adjCls
08-12-17 36.96 37.67 36.10 865,400 37.18 29.73
08-12-16 36.09 37.43 35.34 1,202,200 37.38 29.89
08-12-15 36.04 36.15 35.08 996,400 35.67 28.53
08-12-12 33.62 36.21 33.31 1,154,200 36.13 28.89
08-12-11 35.95 36.81 34.68 1,049,000 34.97 27.97
08-12-10 36.04 36.90 35.71 1,075,800 36.34 29.06
08-12-09 34.50 36.93 34.45 1,519,200 35.92 28.73
08-12-08 33.73 35.59 33.47 1,520,800 35.12 28.09
08-12-05 32.87 32.99 30.87 1,708,900 32.99 26.38
Date Open High Low Vol Cls adjCls
08-12-04 33.29 33.75 32.60 2,103,100 33.27 26.61
08-12-03 32.31 33.87 31.93 1,257,900 33.82 27.05
08-12-02 32.40 33.15 31.95 1,713,500 33.11 26.48
08-12-01 33.93 34.00 32.01 1,582,800 32.01 25.60
08-11-28 34.39 34.90 33.62 616,700 34.88 27.89
08-11-26 32.22 34.64 32.22 1,621,200 34.40 27.51
08-11-25 33.02 33.54 32.14 2,530,800 32.67 26.13
08-11-24 31.02 33.10 30.30 1,601,000 32.50 25.99
08-11-21 29.03 30.07 27.56 1,686,900 30.06 24.04
Date Open High Low Vol Cls adjCls
08-11-20 29.56 31.13 28.38 1,325,600 28.61 22.88
08-11-19 31.50 32.40 29.99 1,813,000 30.05 24.03
08-11-18 31.76 32.53 30.63 1,798,600 31.56 25.08
08-11-17 32.67 33.14 31.67 1,939,900 31.71 25.20
08-11-14 34.20 34.56 32.50 3,339,300 33.04 26.26
08-11-13 33.94 35.17 32.97 3,407,400 35.17 27.95
08-11-12 34.02 34.12 33.20 1,853,000 33.60 26.70
08-11-11 36.03 36.07 34.05 1,273,400 34.65 27.53
08-11-10 37.27 37.59 35.68 1,010,000 36.26 28.81
Date Open High Low Vol Cls adjCls
08-11-07 35.91 36.66 35.31 1,270,100 36.52 29.02
08-11-06 36.53 37.28 34.32 1,965,400 34.50 27.42
08-11-05 37.25 38.57 36.74 1,788,700 36.82 29.26
08-11-04 37.09 39.64 36.00 2,689,000 37.72 29.97
08-11-03 35.93 36.73 35.68 1,102,900 36.50 29.00
08-10-31 35.61 36.74 34.35 1,343,600 35.95 28.57
08-10-30 39.00 39.00 35.00 2,159,500 35.96 28.58
08-10-29 35.00 36.03 33.73 933,600 34.47 27.39
08-10-28 31.88 34.81 31.24 1,090,200 34.81 27.66
Date Open High Low Vol Cls adjCls
08-10-27 30.88 32.68 30.21 939,300 31.24 24.82
08-10-24 31.03 32.81 30.14 1,716,300 31.50 25.03
08-10-23 32.91 34.29 31.57 1,043,000 33.45 26.58
08-10-22 35.09 35.09 31.83 1,257,500 32.98 26.21
08-10-21 37.92 37.92 35.19 935,800 35.39 28.12
08-10-20 36.15 37.99 35.50 980,500 37.99 30.19
08-10-17 35.40 37.21 33.43 1,303,200 35.62 28.31
08-10-16 33.77 35.64 31.91 1,519,400 35.64 28.32
08-10-15 38.00 38.00 33.79 1,205,700 33.85 26.90
Date Open High Low Vol Cls adjCls
08-10-14 39.90 43.22 36.94 1,491,600 38.04 30.23
08-10-13 36.48 38.73 35.82 1,299,900 38.56 30.64
08-10-10 33.96 35.65 29.93 2,399,300 35.10 27.89
08-10-09 37.08 38.84 35.39 1,717,600 35.60 28.29
08-10-08 36.06 38.00 35.12 2,566,000 36.51 29.01
08-10-07 40.15 40.49 36.88 1,772,700 36.88 29.31
08-10-06 42.02 42.02 38.10 1,729,900 40.08 31.85
08-10-03 44.15 45.42 42.72 1,085,000 42.95 34.13
08-10-02 45.00 45.17 43.20 1,049,700 43.53 34.59
Date Open High Low Vol Cls adjCls
08-10-01 45.86 46.02 44.66 985,600 45.37 36.05
08-09-30 45.06 46.29 43.42 1,223,700 46.20 36.71
08-09-29 47.13 47.52 43.76 2,031,200 44.43 35.31
08-09-26 47.16 47.73 45.65 927,600 47.70 37.90
08-09-25 47.77 48.16 47.34 1,302,900 47.88 38.05
08-09-24 47.63 48.22 46.66 1,567,500 47.28 37.57
08-09-23 47.24 48.82 47.24 2,016,800 47.77 37.96
08-09-22 48.00 48.10 46.34 1,958,600 47.14 37.46
08-09-19 49.01 55.00 42.00 19,579,800 48.01 38.15
Date Open High Low Vol Cls adjCls
08-09-18 46.67 47.17 44.27 2,656,700 47.16 37.48
08-09-17 46.81 47.49 45.68 1,850,800 45.77 36.37
08-09-16 46.20 47.68 45.15 3,647,300 47.40 37.67
08-09-15 47.79 48.42 45.48 1,856,700 45.60 36.24
08-09-12 48.01 49.49 47.58 1,071,200 49.49 39.33
08-09-11 47.22 48.99 46.92 1,203,400 48.50 38.54
08-09-10 47.49 48.10 45.35 1,861,800 47.73 37.93
08-09-09 49.76 49.78 46.98 1,532,800 47.02 37.36
08-09-08 50.51 50.80 49.65 1,042,200 49.71 39.50
Date Open High Low Vol Cls adjCls
08-09-05 48.70 49.58 48.34 700,800 49.41 39.26
08-09-04 50.83 50.84 48.99 819,900 48.99 38.93
08-09-03 52.04 52.50 50.53 1,071,000 51.10 40.61
08-09-02 52.87 53.60 51.85 1,087,800 52.28 41.54
08-08-29 52.81 52.84 51.76 654,100 52.36 41.45
08-08-28 52.45 53.19 52.24 546,700 53.17 42.09
08-08-27 52.10 52.51 51.59 646,000 52.15 41.28
08-08-26 51.09 52.14 51.00 814,700 51.90 41.08
08-08-25 51.38 51.80 50.58 844,500 51.09 40.44
Date Open High Low Vol Cls adjCls
08-08-22 52.18 52.25 51.25 1,417,800 51.75 40.97
08-08-21 52.11 52.52 51.62 1,085,500 51.97 41.14
08-08-20 52.82 53.26 52.12 886,800 52.52 41.58
08-08-19 52.33 53.12 52.25 627,400 52.54 41.59
08-08-18 53.87 54.02 52.23 1,425,100 52.64 41.67
08-08-15 51.03 54.60 51.03 1,407,000 53.91 42.68
08-08-14 51.91 53.04 51.91 1,334,600 52.70 41.72
08-08-13 51.37 52.47 50.90 1,212,300 52.27 41.38
08-08-12 50.61 51.79 50.38 836,600 51.27 40.59
Date Open High Low Vol Cls adjCls
08-08-11 49.20 50.90 49.12 1,142,400 50.82 40.23
08-08-08 48.78 49.47 48.50 1,152,700 49.20 38.95
08-08-07 48.60 48.88 47.89 1,388,300 48.67 38.53
08-08-06 48.50 49.55 48.25 1,854,500 48.83 38.65
08-08-05 47.93 48.77 47.83 1,070,700 48.66 38.52
08-08-04 48.67 49.08 47.18 1,532,100 47.48 37.59
08-08-01 48.26 49.23 47.94 1,508,300 48.57 38.45
08-07-31 48.17 50.08 47.03 2,976,100 48.15 38.12
08-07-30 51.26 51.66 50.71 1,094,400 51.36 40.66
Date Open High Low Vol Cls adjCls
08-07-29 50.11 51.25 50.07 616,500 51.15 40.49
08-07-28 50.92 51.03 49.55 778,400 50.12 39.68
08-07-25 51.29 51.39 50.76 770,200 51.14 40.48
08-07-24 51.68 51.83 50.58 920,600 50.85 40.25
08-07-23 50.63 51.46 50.24 544,600 51.23 40.55
08-07-22 49.68 50.58 49.06 780,200 50.58 40.04
08-07-21 50.30 50.80 49.82 792,400 50.08 39.64
08-07-18 50.17 50.46 49.56 914,100 50.24 39.77
08-07-17 49.29 50.45 49.12 1,259,600 50.30 39.82
Date Open High Low Vol Cls adjCls
08-07-16 47.69 49.22 47.39 837,200 49.09 38.86
08-07-15 47.63 48.17 46.64 1,432,200 47.63 37.70
08-07-14 48.40 48.99 47.81 752,600 47.98 37.98
08-07-11 48.32 48.95 47.22 1,161,700 48.14 38.11
08-07-10 49.32 49.76 47.96 1,053,800 48.82 38.65
08-07-09 50.53 50.82 49.00 868,800 49.38 39.09
08-07-08 48.67 50.52 48.60 1,031,300 50.52 39.99
08-07-07 49.74 50.14 47.85 917,000 48.77 38.61
08-07-03 48.17 49.87 48.00 835,000 49.57 39.24
Date Open High Low Vol Cls adjCls
08-07-02 48.59 49.86 48.13 1,916,500 48.13 38.10
08-07-01 49.92 49.92 48.23 2,075,400 48.66 38.52
08-06-30 51.05 51.16 50.36 928,900 50.49 39.97
08-06-27 51.52 51.52 50.30 841,800 51.18 40.51
08-06-26 52.95 52.95 51.44 1,348,800 51.52 40.78
08-06-25 52.33 53.52 52.08 1,242,100 53.37 42.25
08-06-24 53.00 53.00 50.49 2,381,800 51.76 40.97
08-06-23 53.93 54.40 53.06 2,068,500 53.25 42.15
08-06-20 56.08 56.08 54.02 1,899,600 54.53 43.17
Date Open High Low Vol Cls adjCls
08-06-19 55.90 56.59 55.16 1,792,100 56.23 44.51
08-06-18 56.10 56.46 55.40 894,200 55.96 44.30
08-06-17 57.08 57.12 56.30 919,700 56.48 44.71
08-06-16 55.73 57.18 55.73 916,700 57.13 45.23
08-06-13 55.01 56.20 55.01 985,700 55.81 44.18
08-06-12 54.39 56.17 54.30 856,700 54.73 43.33
08-06-11 55.51 55.59 54.19 1,454,900 54.19 42.90
08-06-10 56.05 56.35 55.65 1,061,000 55.65 44.05
08-06-09 58.00 58.08 55.91 1,125,400 56.49 44.72
Date Open High Low Vol Cls adjCls
08-06-06 56.86 58.08 56.84 1,947,900 57.19 45.27
08-06-05 55.96 57.32 55.88 2,145,700 57.18 45.26
08-06-04 54.88 56.40 54.88 1,714,800 55.67 44.07
08-06-03 55.83 56.49 54.44 4,190,800 54.97 43.52
08-06-02 57.80 58.49 54.82 9,551,200 55.60 44.01
08-05-30 65.07 66.71 63.88 6,704,000 65.78 52.07
08-05-29 63.60 63.69 61.81 2,241,000 61.96 49.05
08-05-28 63.55 64.15 63.10 1,834,400 63.59 50.34
08-05-27 63.19 63.72 61.90 1,451,700 63.50 50.15
Date Open High Low Vol Cls adjCls
08-05-23 63.89 65.36 62.74 1,877,900 62.92 49.69
08-05-22 62.19 64.25 62.00 1,870,700 63.65 50.27
08-05-21 62.54 63.29 62.02 1,745,000 62.19 49.11
08-05-20 61.57 62.98 61.12 1,226,700 62.55 49.40
08-05-19 63.63 63.63 61.43 2,627,400 61.66 48.70
08-05-16 60.15 64.54 60.00 4,281,300 63.86 50.43
08-05-15 60.15 60.16 59.56 949,500 60.14 47.50
08-05-14 58.91 61.30 58.85 2,226,300 60.14 47.50
08-05-13 57.55 58.92 57.44 1,666,100 58.88 46.50
Date Open High Low Vol Cls adjCls
08-05-12 56.90 57.67 56.56 1,039,900 57.34 45.28
08-05-09 59.93 60.00 56.35 3,739,400 56.93 44.96
08-05-08 54.00 54.59 53.39 1,104,600 54.41 42.97
08-05-07 53.91 54.21 53.14 615,400 53.37 42.15
08-05-06 53.00 53.98 52.86 551,200 53.73 42.43
08-05-05 52.47 53.40 52.20 505,800 53.08 41.92
08-05-02 54.01 54.01 52.70 749,700 52.83 41.72
08-05-01 54.01 54.01 52.90 1,038,900 53.81 42.50
08-04-30 53.93 55.00 53.36 1,539,500 54.03 42.67
Date Open High Low Vol Cls adjCls
08-04-29 51.44 53.11 51.28 971,700 52.70 41.62
08-04-28 52.32 52.71 51.05 768,600 51.66 40.80
08-04-25 52.19 52.67 51.64 774,400 52.51 41.47
08-04-24 51.78 52.45 51.18 607,600 51.95 41.03
08-04-23 51.95 51.95 51.10 564,300 51.63 40.77
08-04-22 52.28 52.38 51.38 1,024,900 51.86 40.96
08-04-21 50.48 52.41 50.48 1,170,600 52.38 41.37
08-04-18 50.95 51.42 50.59 948,200 50.82 40.13
08-04-17 49.83 50.36 49.46 647,100 50.13 39.59
Date Open High Low Vol Cls adjCls
08-04-16 49.21 50.28 49.19 829,800 50.00 39.49
08-04-15 48.88 49.31 48.35 607,600 49.00 38.70
08-04-14 48.76 49.12 48.48 375,500 48.69 38.45
08-04-11 49.75 49.75 48.61 508,700 48.69 38.45
08-04-10 50.10 50.34 49.64 513,900 50.18 39.63
08-04-09 50.60 50.77 49.77 481,400 50.14 39.60
08-04-08 50.36 50.84 50.00 513,100 50.62 39.98
08-04-07 51.20 51.80 50.40 578,100 50.62 39.98
08-04-04 49.59 51.20 49.14 659,600 50.88 40.18
Date Open High Low Vol Cls adjCls
08-04-03 50.47 50.89 49.13 1,050,800 49.36 38.98
08-04-02 50.22 51.34 50.22 803,900 50.71 40.05
08-04-01 48.67 50.22 48.67 703,300 50.22 39.66
08-03-31 48.15 48.84 47.89 829,600 48.53 38.33
08-03-28 49.15 49.63 48.03 766,400 48.28 38.13
08-03-27 49.01 49.31 48.30 968,300 48.61 38.39
08-03-26 48.95 49.68 48.61 864,500 49.10 38.78
08-03-25 49.00 49.73 48.83 1,145,300 49.06 38.74
08-03-24 46.69 49.04 46.69 988,900 48.87 38.59
Date Open High Low Vol Cls adjCls
08-03-20 45.93 46.75 45.65 964,000 46.69 36.87
08-03-19 47.57 48.00 45.94 934,000 45.97 36.30
08-03-18 46.68 47.56 46.23 1,065,100 47.41 37.44
08-03-17 45.77 46.49 45.15 1,139,900 46.05 36.37
08-03-14 48.37 48.92 46.23 894,200 46.85 37.00
08-03-13 47.79 48.69 47.24 801,100 48.37 38.20
08-03-12 48.14 48.87 48.05 1,242,900 48.37 38.20
08-03-11 47.01 48.16 46.81 1,599,100 47.96 37.88
08-03-10 47.51 47.57 45.82 852,400 45.87 36.23
Date Open High Low Vol Cls adjCls
08-03-07 47.52 48.57 46.75 1,418,300 47.50 37.51
08-03-06 50.29 50.29 47.37 2,493,300 47.85 37.79
08-03-05 47.64 48.47 47.10 1,078,000 47.47 37.49
08-03-04 48.25 48.28 47.05 1,406,600 47.60 37.59
08-03-03 48.81 48.82 47.80 2,006,000 48.29 38.14
08-02-29 53.26 53.26 48.33 2,716,400 48.83 38.56
08-02-28 54.43 55.07 53.66 681,500 53.93 42.47
08-02-27 53.38 54.97 53.22 568,900 54.61 43.01
08-02-26 54.20 54.30 53.23 993,600 53.71 42.30
Date Open High Low Vol Cls adjCls
08-02-25 53.60 54.55 53.27 1,093,300 54.34 42.80
08-02-22 53.53 54.04 52.39 737,100 53.49 42.13
08-02-21 54.26 54.91 53.16 978,300 53.48 42.12
08-02-20 53.68 54.17 53.28 642,700 54.05 42.57
08-02-19 54.48 54.62 53.69 888,100 54.03 42.55
08-02-15 54.27 54.85 53.15 898,800 53.82 42.39
08-02-14 55.90 56.43 54.53 664,300 54.60 43.00
08-02-13 55.39 56.04 55.20 616,000 56.04 44.13
08-02-12 55.46 55.61 54.77 866,900 55.04 43.35
Date Open High Low Vol Cls adjCls
08-02-11 54.76 55.79 54.25 1,070,200 55.39 43.62
08-02-08 53.45 55.21 52.20 1,090,600 54.82 43.17
08-02-07 53.35 54.05 52.63 1,135,900 53.46 42.10
08-02-06 54.41 54.73 53.56 1,193,600 53.56 42.18
08-02-05 53.68 54.56 53.44 1,276,400 54.03 42.55
08-02-04 54.24 55.09 54.05 1,258,300 54.43 42.87
08-02-01 54.67 56.07 53.95 2,492,900 54.24 42.72
08-01-31 51.98 55.01 51.84 3,211,100 54.60 43.00
08-01-30 49.23 50.29 48.62 868,100 49.25 38.79
Date Open High Low Vol Cls adjCls
08-01-29 48.27 49.62 48.27 1,007,100 49.37 38.88
08-01-28 47.69 48.53 47.20 827,300 48.53 38.22
08-01-25 48.24 49.04 47.81 700,800 47.96 37.77
08-01-24 47.12 48.13 46.83 1,115,600 47.94 37.76
08-01-23 46.22 46.97 44.11 1,370,100 46.77 36.83
08-01-22 48.36 48.36 45.84 1,131,700 47.29 37.24
08-01-18 49.07 50.96 48.59 1,067,100 49.13 38.69
08-01-17 50.27 51.92 48.82 1,227,100 48.97 38.57
08-01-16 50.44 50.80 49.67 1,386,100 49.98 39.36
Date Open High Low Vol Cls adjCls
08-01-15 50.75 51.46 50.08 1,603,900 50.74 39.96
08-01-14 51.42 52.20 50.81 1,249,100 51.20 40.32
08-01-11 49.82 51.43 49.50 2,397,900 51.13 40.27
08-01-10 54.23 54.23 48.71 4,935,200 49.82 39.24
08-01-09 56.47 56.90 54.73 926,100 55.81 43.95
08-01-08 58.15 58.44 56.74 851,000 56.83 44.76
08-01-07 60.81 60.92 57.50 1,416,500 58.05 45.72
08-01-04 61.69 61.69 60.48 1,008,600 60.57 47.70
08-01-03 61.86 62.40 61.46 881,400 62.16 48.95
Date Open High Low Vol Cls adjCls
08-01-02 62.55 62.55 61.61 1,058,100 61.87 48.73
07-12-31 62.48 63.17 62.13 558,800 62.68 49.36
07-12-28 63.00 63.25 62.00 540,700 62.69 49.37
07-12-27 63.22 63.23 62.20 347,900 62.39 49.14
07-12-26 63.15 63.42 63.10 413,300 63.38 49.91
07-12-24 62.67 63.17 62.50 238,800 63.16 49.74
07-12-21 62.32 62.32 61.09 1,158,300 62.11 48.91
07-12-20 60.85 61.50 60.15 638,200 61.31 48.28
07-12-19 60.58 61.22 60.28 743,500 60.52 47.66
Date Open High Low Vol Cls adjCls
07-12-18 60.98 61.75 60.56 1,026,300 61.11 48.13
07-12-17 60.50 60.62 60.07 683,600 60.31 47.50
07-12-14 61.00 61.76 60.55 469,300 60.67 47.78
07-12-13 61.87 61.87 60.29 771,800 61.36 48.32
07-12-12 61.97 63.91 61.60 1,474,500 62.03 48.85
07-12-11 63.30 63.30 60.46 900,000 60.46 47.62
07-12-10 63.87 63.93 62.82 426,800 63.10 49.69
07-12-07 63.16 63.80 62.89 475,200 63.57 50.06
07-12-06 61.54 62.93 61.38 786,800 62.93 49.56
Date Open High Low Vol Cls adjCls
07-12-05 61.95 62.55 61.39 841,800 61.78 48.65
07-12-04 61.32 61.65 60.60 975,800 61.30 48.28
07-12-03 63.38 63.38 61.72 1,003,200 61.73 48.62
07-11-30 63.06 63.54 61.82 1,834,000 62.77 49.43
07-11-29 62.60 63.13 61.82 828,000 63.03 49.64
07-11-28 61.02 63.42 61.02 897,100 62.99 49.61
07-11-27 60.18 60.87 59.94 1,043,300 60.81 47.89
07-11-26 60.76 61.30 59.85 895,200 60.02 47.27
07-11-23 60.84 60.99 60.00 232,400 60.66 47.77
Date Open High Low Vol Cls adjCls
07-11-21 60.24 61.37 60.24 705,100 60.35 47.53
07-11-20 62.01 62.01 59.89 1,199,600 60.77 47.86
07-11-19 62.14 62.64 61.57 1,176,800 61.90 48.63
07-11-16 63.23 63.23 61.68 962,200 62.47 49.08
07-11-15 61.00 62.90 61.00 1,446,400 62.90 49.42
07-11-14 61.67 62.00 60.57 997,800 61.20 48.08
07-11-13 60.46 61.76 60.02 968,300 61.22 48.10
07-11-12 62.49 62.89 59.91 1,255,600 59.93 47.08
07-11-09 63.43 63.54 62.01 1,229,100 62.41 49.03
Date Open High Low Vol Cls adjCls
07-11-08 65.48 65.48 62.50 1,507,300 64.03 50.30
07-11-07 65.31 66.94 64.51 1,505,600 64.92 51.00
07-11-06 63.11 66.34 62.56 1,533,600 65.82 51.71
07-11-05 62.34 62.97 61.33 995,200 62.70 49.26
07-11-02 62.00 63.98 61.75 2,233,200 62.26 48.91
07-11-01 60.23 61.71 59.80 863,200 60.17 47.27
07-10-31 60.70 61.19 59.50 799,600 60.56 47.58
07-10-30 61.34 61.70 60.62 701,100 60.70 47.69
07-10-29 60.87 61.81 60.76 538,200 61.40 48.24
Date Open High Low Vol Cls adjCls
07-10-26 60.85 61.30 59.50 759,100 60.50 47.53
07-10-25 60.94 60.95 58.94 545,700 60.00 47.14
07-10-24 59.63 61.00 58.69 794,600 60.81 47.77
07-10-23 59.69 60.51 59.31 774,600 59.88 47.04
07-10-22 57.46 59.58 57.20 1,025,800 59.19 46.50
07-10-19 59.68 59.99 57.68 616,400 57.68 45.32
07-10-18 59.67 60.05 59.40 357,000 59.69 46.89
07-10-17 59.99 60.25 58.78 552,000 59.78 46.97
07-10-16 60.95 61.05 59.40 615,700 59.74 46.93
Date Open High Low Vol Cls adjCls
07-10-15 60.67 61.46 60.33 658,500 60.88 47.83
07-10-12 59.86 60.87 59.33 693,100 60.81 47.77
07-10-11 60.85 61.05 58.82 482,000 59.51 46.75
07-10-10 60.17 61.31 60.14 437,100 60.46 47.50
07-10-09 61.11 61.19 59.77 611,800 60.37 47.43
07-10-08 60.81 61.40 60.61 795,600 60.80 47.77
07-10-05 59.45 61.12 59.35 890,600 61.01 47.93
07-10-04 58.99 59.15 58.30 889,500 58.79 46.19
07-10-03 58.89 59.11 58.25 471,200 58.68 46.10
Date Open High Low Vol Cls adjCls
07-10-02 59.90 60.21 58.92 581,100 59.29 46.58
07-10-01 57.94 59.93 57.79 938,900 59.70 46.90
07-09-28 57.97 58.23 57.35 533,200 57.79 45.40
07-09-27 57.64 58.05 57.27 841,700 57.82 45.43
07-09-26 58.08 59.41 57.30 784,300 57.53 45.20
07-09-25 56.19 57.88 56.05 957,900 57.68 45.32
07-09-24 57.98 58.40 56.50 1,061,900 56.84 44.66
07-09-21 58.50 58.70 57.86 903,200 58.05 45.61
07-09-20 58.82 58.83 57.87 707,900 57.95 45.53
Date Open High Low Vol Cls adjCls
07-09-19 59.20 59.90 58.11 623,500 58.77 46.17
07-09-18 57.71 59.09 57.57 596,300 58.88 46.26
07-09-17 57.84 58.10 57.06 544,000 57.43 45.12
07-09-14 57.85 58.33 57.66 594,100 58.03 45.59
07-09-13 59.60 59.82 58.17 593,000 58.31 45.81
07-09-12 59.90 60.00 58.94 490,500 59.12 46.45
07-09-11 58.78 60.18 58.70 577,500 60.18 47.28
07-09-10 59.03 59.35 57.84 421,100 58.62 46.05
07-09-07 59.90 60.06 58.36 824,800 58.79 46.19
Date Open High Low Vol Cls adjCls
07-09-06 60.30 60.49 59.48 706,100 60.41 47.46
07-09-05 60.77 61.25 59.95 815,500 60.03 47.16
07-09-04 60.41 62.43 60.00 1,040,700 61.59 48.39
07-08-31 59.90 61.00 59.50 898,700 60.83 47.67
07-08-30 58.07 59.60 58.07 942,800 59.22 46.41
07-08-29 56.98 58.78 56.98 747,900 58.74 46.03
07-08-28 58.19 58.45 56.57 724,200 56.68 44.42
07-08-27 59.07 59.47 58.44 557,100 58.48 45.83
07-08-24 58.49 59.21 58.15 610,000 58.95 46.20
Date Open High Low Vol Cls adjCls
07-08-23 59.50 59.64 58.00 602,700 58.46 45.82
07-08-22 58.18 59.35 57.70 1,009,300 59.22 46.41
07-08-21 57.70 58.50 57.25 637,200 57.43 45.01
07-08-20 58.10 58.71 57.50 994,200 58.07 45.51
07-08-17 56.68 58.24 56.41 1,140,500 57.60 45.14
07-08-16 55.08 56.76 54.39 1,432,600 56.68 44.42
07-08-15 57.01 57.03 54.71 1,200,800 55.54 43.53
07-08-14 58.42 58.94 56.98 834,800 57.08 44.73
07-08-13 57.50 58.82 56.90 1,147,800 58.37 45.74
Date Open High Low Vol Cls adjCls
07-08-10 54.22 58.55 52.00 1,476,900 58.28 45.67
07-08-09 55.05 56.17 54.54 1,857,300 54.73 42.89
07-08-08 57.54 60.12 54.58 2,612,200 55.67 43.63
07-08-07 54.91 57.59 54.86 1,686,800 55.96 43.86
07-08-06 54.70 55.81 54.04 1,210,600 55.13 43.21
07-08-03 55.53 56.11 54.63 969,400 54.70 42.87
07-08-02 55.21 55.82 54.77 655,300 55.67 43.63
07-08-01 54.61 55.07 53.35 983,900 55.05 43.14
07-07-31 56.39 56.60 54.71 1,032,700 54.88 43.01
Date Open High Low Vol Cls adjCls
07-07-30 54.73 55.93 53.84 938,800 55.62 43.59
07-07-27 55.32 55.90 54.55 1,245,000 54.58 42.77
07-07-26 56.10 56.11 54.55 997,000 55.49 43.49
07-07-25 57.23 57.74 56.50 709,600 56.90 44.59
07-07-24 58.11 58.20 56.39 702,200 56.60 44.36
07-07-23 59.13 59.13 57.97 744,700 58.14 45.56
07-07-20 58.03 59.22 58.00 1,298,000 58.79 46.07
07-07-19 57.60 58.42 57.38 886,400 58.27 45.67
07-07-18 57.20 57.36 56.46 611,400 57.25 44.87
Date Open High Low Vol Cls adjCls
07-07-17 57.06 57.60 57.06 738,000 57.53 45.09
07-07-16 57.33 57.52 56.76 741,000 57.07 44.73
07-07-13 57.34 57.57 56.62 509,900 57.40 44.98
07-07-12 56.41 57.65 56.34 568,300 57.62 45.16
07-07-11 55.72 56.48 55.46 551,300 56.20 44.04
07-07-10 56.34 56.60 55.73 854,100 55.75 43.69
07-07-09 55.99 56.52 55.67 648,300 56.40 44.20
07-07-06 55.70 56.08 55.36 778,100 55.91 43.82
07-07-05 56.48 56.48 55.14 685,500 55.52 43.51
Date Open High Low Vol Cls adjCls
07-07-03 54.58 56.37 54.58 420,000 56.22 44.06
07-07-02 54.96 55.45 54.80 484,000 55.42 43.43
07-06-29 54.87 55.23 54.26 844,100 54.55 42.75
07-06-28 53.55 55.14 53.37 1,052,900 54.62 42.81
07-06-27 53.31 53.64 53.14 1,496,000 53.47 41.90
07-06-26 53.83 54.29 53.18 998,200 53.43 41.87
07-06-25 54.22 54.44 53.25 1,127,400 53.63 42.03
07-06-22 55.00 55.00 54.18 1,115,700 54.38 42.62
07-06-21 55.05 55.47 54.57 1,382,000 55.04 43.14
Date Open High Low Vol Cls adjCls
07-06-20 55.58 55.84 54.86 1,280,300 54.98 43.09
07-06-19 55.70 56.50 54.66 2,458,200 55.57 43.55
07-06-18 53.02 53.49 53.02 1,201,200 53.14 41.65
07-06-15 52.78 52.95 52.60 1,131,800 52.79 41.37
07-06-14 52.33 52.80 52.20 718,300 52.60 41.22
07-06-13 51.71 52.19 51.60 1,027,900 52.16 40.88
07-06-12 51.79 52.08 51.22 1,019,700 51.45 40.32
07-06-11 51.87 52.50 51.74 987,000 51.91 40.68
07-06-08 50.84 52.06 50.80 1,179,900 51.94 40.71
Date Open High Low Vol Cls adjCls
07-06-07 50.70 51.18 50.45 2,083,100 50.79 39.80
07-06-06 50.26 50.70 50.20 1,654,300 50.57 39.63
07-06-05 49.74 50.26 49.67 1,893,000 50.11 39.27
07-06-04 48.60 49.87 48.60 2,038,700 49.74 38.98
07-06-01 49.06 49.17 47.94 3,786,700 48.67 38.14
07-05-31 49.90 49.98 49.58 1,235,400 49.92 39.12
07-05-30 49.13 49.65 49.00 1,376,900 49.65 38.91
07-05-29 49.29 49.97 49.29 544,800 49.46 38.76
07-05-25 49.28 49.35 48.95 717,000 49.08 38.46
Date Open High Low Vol Cls adjCls
07-05-24 50.04 50.32 49.16 1,382,900 49.21 38.48
07-05-23 49.77 50.26 49.66 846,700 49.98 39.08
07-05-22 49.49 49.79 49.00 899,500 49.53 38.73
07-05-21 49.06 49.66 49.03 881,400 49.49 38.70
07-05-18 49.05 49.30 48.95 1,231,400 49.10 38.39
07-05-17 49.01 49.36 48.82 1,104,000 48.97 38.29
07-05-16 49.10 49.25 48.76 1,533,700 49.05 38.35
07-05-15 49.60 49.95 48.93 1,299,700 49.04 38.35
07-05-14 49.67 50.00 49.36 1,147,600 49.69 38.86
Date Open High Low Vol Cls adjCls
07-05-11 49.61 49.95 49.41 1,105,100 49.74 38.89
07-05-10 50.08 50.45 49.47 1,046,200 49.56 38.75
07-05-09 49.10 50.76 48.60 5,302,200 50.33 39.36
07-05-08 48.97 49.62 48.65 1,340,400 49.41 38.64
07-05-07 48.86 49.84 48.70 1,401,900 49.05 38.35
07-05-04 48.88 49.09 48.54 1,827,100 48.95 38.28
07-05-03 48.10 48.89 47.99 2,277,800 48.83 38.18
07-05-02 48.72 49.70 46.46 4,505,100 47.85 37.42
07-05-01 51.36 52.39 51.23 701,700 52.39 40.97
Date Open High Low Vol Cls adjCls
07-04-30 52.70 52.75 51.35 567,500 51.35 40.15
07-04-27 52.30 52.72 52.26 605,600 52.58 41.12
07-04-26 51.94 52.47 51.70 574,700 52.47 41.03
07-04-25 51.54 52.31 51.30 513,100 52.00 40.66
07-04-24 51.11 51.53 50.70 463,200 51.41 40.20
07-04-23 51.38 51.52 50.88 474,400 50.99 39.87
07-04-20 51.07 51.38 50.77 446,100 51.17 40.01
07-04-19 50.80 51.00 49.80 590,100 50.83 39.75
07-04-18 50.58 50.63 49.84 901,800 50.32 39.35
Date Open High Low Vol Cls adjCls
07-04-17 51.13 51.39 50.52 552,900 50.65 39.61
07-04-16 50.95 51.35 50.80 355,800 51.12 39.97
07-04-13 50.17 50.60 50.15 372,400 50.60 39.57
07-04-12 49.95 50.19 49.60 538,200 50.17 39.23
07-04-11 50.67 50.88 49.89 756,100 50.05 39.14
07-04-10 50.65 50.89 50.41 501,900 50.51 39.50
07-04-09 51.30 51.39 50.55 705,900 50.75 39.68
07-04-05 51.00 51.30 50.79 635,900 51.11 39.97
07-04-04 51.48 51.62 51.05 485,900 51.11 39.97
Date Open High Low Vol Cls adjCls
07-04-03 51.22 51.91 51.22 672,200 51.47 40.25
07-04-02 50.95 51.45 50.83 577,400 51.15 40.00
07-03-30 50.34 51.22 50.33 739,800 50.95 39.84
07-03-29 50.51 50.80 49.97 582,100 50.37 39.39
07-03-28 50.23 50.40 49.79 804,500 50.24 39.29
07-03-27 50.47 50.50 49.91 978,100 50.21 39.26
07-03-26 50.32 50.78 50.13 673,000 50.78 39.71
07-03-23 49.98 50.57 49.86 496,900 50.26 39.30
07-03-22 50.02 50.25 49.61 703,900 50.11 39.18
Date Open High Low Vol Cls adjCls
07-03-21 49.32 50.11 48.96 709,800 49.98 39.08
07-03-20 48.35 49.36 47.91 698,700 49.17 38.45
07-03-19 48.01 48.94 48.00 494,300 48.50 37.92
07-03-16 48.12 48.27 47.26 435,500 47.65 37.26
07-03-15 47.73 48.18 47.50 340,400 48.12 37.63
07-03-14 47.42 47.97 46.55 791,700 47.73 37.32
07-03-13 47.86 48.30 47.34 788,400 47.56 37.19
07-03-12 47.75 48.19 47.05 870,800 48.05 37.57
07-03-09 48.34 48.49 47.52 567,100 47.93 37.48
Date Open High Low Vol Cls adjCls
07-03-08 48.31 48.89 47.69 725,500 47.93 37.48
07-03-07 48.18 48.28 47.51 763,200 47.86 37.42
07-03-06 45.85 48.40 45.85 863,300 48.32 37.78
07-03-05 46.66 47.45 46.37 1,106,300 46.71 36.53
07-03-02 48.13 48.35 47.15 762,800 47.24 36.94
07-03-01 48.30 48.65 47.50 1,211,500 48.20 37.60
07-02-28 48.65 49.46 48.06 1,107,200 49.10 38.31
07-02-27 49.50 49.54 48.00 1,011,300 48.63 37.94
07-02-26 50.58 50.65 49.55 591,100 50.02 39.02
Date Open High Low Vol Cls adjCls
07-02-23 49.94 50.59 49.79 488,200 50.37 39.30
07-02-22 49.98 50.10 49.47 953,800 49.77 38.83
07-02-21 50.60 50.70 50.25 765,300 50.46 39.37
07-02-20 50.70 51.00 50.48 904,200 50.81 39.64
07-02-16 50.92 50.92 50.45 688,900 50.70 39.55
07-02-15 50.78 51.00 50.38 961,800 50.92 39.73
07-02-14 51.01 51.02 49.93 1,397,500 50.62 39.49
07-02-13 51.80 52.00 51.33 782,900 51.79 40.40
07-02-12 52.75 52.76 51.47 1,040,800 51.65 40.30
Date Open High Low Vol Cls adjCls
07-02-09 52.58 52.86 52.37 1,158,400 52.76 41.16
07-02-08 52.25 52.56 51.95 852,700 52.52 40.97
07-02-07 52.30 52.60 51.69 1,303,300 52.18 40.71
07-02-06 51.80 52.93 51.69 1,748,400 52.73 41.14
07-02-05 50.50 51.99 50.47 1,610,700 51.61 40.26
07-02-02 50.00 51.07 49.75 1,276,900 50.96 39.76
07-02-01 51.16 51.44 50.46 2,112,400 50.96 39.76
07-01-31 49.25 50.95 49.20 3,030,900 50.82 39.65
07-01-30 48.20 48.20 47.50 806,400 47.75 37.25
Date Open High Low Vol Cls adjCls
07-01-29 47.84 48.12 47.22 601,800 47.49 37.05
07-01-26 47.79 47.90 47.30 932,300 47.67 37.19
07-01-25 47.96 48.32 47.30 1,087,600 47.54 37.09
07-01-24 47.61 48.19 47.56 1,133,400 47.96 37.42
07-01-23 47.20 47.95 47.00 2,029,100 47.55 37.10
07-01-22 49.25 49.58 48.53 759,600 48.60 37.92
07-01-19 48.72 49.45 48.60 947,700 49.25 38.42
07-01-18 50.03 50.13 48.63 1,599,900 48.82 38.09
07-01-17 50.54 51.09 49.88 1,952,000 49.92 38.95
Date Open High Low Vol Cls adjCls
07-01-16 51.26 51.50 50.44 1,196,700 50.52 39.41
07-01-12 50.19 51.28 50.19 1,482,500 51.20 39.94
07-01-11 49.25 50.33 49.25 1,307,400 50.18 39.15
07-01-10 49.42 49.42 48.28 949,800 49.00 38.23
07-01-09 48.55 49.20 48.42 1,118,200 48.86 38.12
07-01-08 48.62 48.75 48.26 1,152,600 48.42 37.78
07-01-05 49.33 49.33 48.20 1,587,200 48.69 37.99
07-01-04 47.41 49.41 47.30 2,593,900 48.83 38.10
07-01-03 46.55 48.22 46.50 1,953,400 47.40 36.98
Date Open High Low Vol Cls adjCls
06-12-29 46.68 46.82 45.86 531,100 45.86 35.78
06-12-28 46.41 46.95 46.41 567,600 46.68 36.42
06-12-27 46.00 46.59 45.99 650,200 46.40 36.20
06-12-26 45.55 46.15 45.43 680,400 46.00 35.89
06-12-22 46.25 46.27 45.37 746,900 45.50 35.50
06-12-21 45.10 46.00 44.92 1,625,200 45.72 35.67
06-12-20 44.94 45.55 44.84 826,500 44.85 34.99
06-12-19 44.59 45.04 44.44 728,400 44.93 35.05
06-12-18 45.04 45.26 44.46 917,200 44.62 34.81
Date Open High Low Vol Cls adjCls
06-12-15 45.10 45.25 44.87 1,049,300 45.04 35.14
06-12-14 44.90 45.33 44.87 1,286,000 45.10 35.19
06-12-13 44.28 45.10 44.15 2,061,000 44.93 35.05
06-12-12 45.30 45.97 43.76 1,969,100 44.27 34.54
06-12-11 43.76 44.06 43.53 739,500 43.70 34.09
06-12-08 43.33 44.27 42.90 766,200 43.66 34.06
06-12-07 44.25 44.49 43.57 737,800 43.58 34.00
06-12-06 43.80 44.31 43.60 920,400 44.06 34.37
06-12-05 43.45 44.10 43.42 1,382,300 43.79 34.16
Date Open High Low Vol Cls adjCls
06-12-04 42.43 43.70 42.43 1,053,000 43.45 33.90
06-12-01 42.01 42.73 41.90 879,700 42.58 33.22
06-11-30 42.40 42.47 41.95 771,400 42.11 32.85
06-11-29 42.30 42.80 41.93 824,900 42.40 33.08
06-11-28 42.51 42.51 41.55 926,800 41.91 32.70
06-11-27 44.03 44.03 42.46 664,500 42.46 33.13
06-11-24 44.32 44.37 43.85 339,500 44.02 34.34
06-11-22 43.55 44.57 43.48 1,316,900 44.57 34.77
06-11-21 43.31 43.71 43.17 1,140,500 43.55 33.98
Date Open High Low Vol Cls adjCls
06-11-20 42.47 43.11 42.32 1,185,200 43.06 33.59
06-11-17 42.69 42.83 42.38 847,700 42.58 33.22
06-11-16 41.93 42.70 41.70 1,066,500 42.65 33.27
06-11-15 42.00 42.10 41.52 1,218,900 41.54 32.41
06-11-14 42.10 42.13 41.47 1,364,800 41.81 32.53
06-11-13 41.65 42.32 41.65 962,100 41.91 32.61
06-11-10 42.10 42.34 41.95 1,352,700 42.07 32.74
06-11-09 41.66 42.36 41.56 1,735,700 42.05 32.72
06-11-08 40.05 42.11 40.00 2,391,600 41.62 32.39
Date Open High Low Vol Cls adjCls
06-11-07 40.15 40.50 39.49 3,379,000 40.06 31.17
06-11-06 40.50 40.69 39.92 1,832,700 40.10 31.20
06-11-03 40.69 41.10 40.34 1,239,200 40.40 31.44
06-11-02 41.20 41.35 40.17 2,137,100 40.44 31.47
06-11-01 42.73 42.99 41.62 1,368,200 41.74 32.48
06-10-31 41.71 42.82 41.71 1,398,300 42.60 33.15
06-10-30 42.45 42.50 41.45 2,005,000 41.82 32.54
06-10-27 43.89 44.07 42.99 1,339,300 43.00 33.46
06-10-26 45.17 45.42 41.34 3,769,400 43.99 34.23
Date Open High Low Vol Cls adjCls
06-10-25 44.60 45.25 44.60 923,500 45.17 35.15
06-10-24 44.26 44.95 44.20 1,254,400 44.60 34.70
06-10-23 43.39 44.21 43.30 734,100 44.20 34.39
06-10-20 43.40 43.77 43.11 444,800 43.39 33.76
06-10-19 43.09 43.49 42.97 466,400 43.41 33.78
06-10-18 43.06 43.89 43.01 524,300 43.29 33.68
06-10-17 43.43 43.43 42.54 557,400 42.81 33.31
06-10-16 43.41 43.80 43.19 461,200 43.59 33.92
06-10-13 43.89 44.07 43.37 502,300 43.41 33.78
Date Open High Low Vol Cls adjCls
06-10-12 43.30 44.05 43.27 522,100 44.02 34.25
06-10-11 43.74 43.99 42.68 648,800 43.11 33.54
06-10-10 43.45 43.71 43.25 722,700 43.52 33.86
06-10-09 42.72 43.33 42.55 527,500 43.25 33.65
06-10-06 43.15 43.60 42.92 452,600 42.99 33.45
06-10-05 43.69 43.69 43.10 789,600 43.30 33.69
06-10-04 42.65 43.45 42.65 1,498,600 43.33 33.72
06-10-03 43.35 43.39 42.73 819,900 42.85 33.34
06-10-02 44.34 44.34 43.06 1,403,200 43.28 33.68
Date Open High Low Vol Cls adjCls
06-09-29 44.87 45.40 44.42 763,200 44.49 34.62
06-09-28 45.81 46.25 44.36 1,996,900 44.80 34.86
06-09-27 45.09 46.28 45.09 1,102,100 45.71 35.57
06-09-26 44.78 45.51 44.73 1,446,000 45.32 35.26
06-09-25 43.50 44.80 43.50 1,417,100 44.72 34.80
06-09-22 43.53 43.59 42.88 397,100 42.97 33.44
06-09-21 43.43 44.05 43.26 1,168,200 43.72 34.02
06-09-20 42.72 43.57 42.72 753,100 43.20 33.61
06-09-19 42.68 42.87 41.88 651,800 42.47 33.05
Date Open High Low Vol Cls adjCls
06-09-18 44.04 44.14 42.19 820,200 42.70 33.23
06-09-15 43.70 44.55 43.63 922,900 44.31 34.48
06-09-14 43.50 43.60 42.90 854,300 43.29 33.68
06-09-13 42.65 43.81 42.52 1,134,500 43.50 33.85
06-09-12 42.72 43.00 42.50 669,900 42.75 33.26
06-09-11 42.45 42.94 42.20 391,600 42.55 33.11
06-09-08 43.07 43.31 42.44 628,900 42.70 33.23
06-09-07 43.79 43.79 42.70 743,900 42.87 33.36
06-09-06 44.03 44.29 43.52 658,200 43.79 34.07
Date Open High Low Vol Cls adjCls
06-09-05 43.40 44.34 43.22 443,900 44.28 34.45
06-09-01 43.91 43.97 42.97 534,100 43.40 33.77
06-08-31 43.85 43.99 43.46 602,000 43.92 34.09
06-08-30 44.20 44.28 43.14 1,632,700 43.85 34.03
06-08-29 45.57 45.57 44.79 609,600 45.27 35.14
06-08-28 43.58 44.80 43.58 609,800 44.71 34.70
06-08-25 44.10 44.72 43.73 361,300 43.82 34.01
06-08-24 44.33 44.55 43.62 428,900 44.25 34.35
06-08-23 45.01 45.31 43.72 392,100 43.99 34.14
Date Open High Low Vol Cls adjCls
06-08-22 45.35 45.95 44.65 383,300 44.82 34.79
06-08-21 45.46 45.58 45.11 318,300 45.32 35.18
06-08-18 45.79 46.02 45.15 607,100 45.45 35.28
06-08-17 46.06 46.35 45.61 712,800 45.85 35.59
06-08-16 45.67 46.18 45.25 554,900 45.89 35.62
06-08-15 43.95 45.38 43.90 897,900 45.33 35.18
06-08-14 42.99 43.48 42.85 488,700 43.10 33.45
06-08-11 43.20 43.33 42.35 438,600 42.67 33.12
06-08-10 43.20 43.82 42.74 627,500 43.38 33.67
Date Open High Low Vol Cls adjCls
06-08-09 43.94 44.38 43.36 852,500 43.37 33.66
06-08-08 44.24 44.33 43.39 750,800 43.57 33.82
06-08-07 44.29 44.29 43.60 722,600 43.99 34.14
06-08-04 45.08 45.25 43.99 834,900 44.42 34.48
06-08-03 44.64 45.53 44.24 741,500 45.30 35.16
06-08-02 44.36 45.37 44.35 1,103,700 45.04 34.96
06-08-01 45.00 45.05 43.80 849,900 43.99 34.14
06-07-31 45.07 45.90 45.07 1,340,700 45.55 35.35
06-07-28 43.48 45.03 43.44 1,726,800 44.96 34.90
Date Open High Low Vol Cls adjCls
06-07-27 42.86 43.72 42.44 3,606,600 43.14 33.48
06-07-26 39.94 40.21 38.57 1,251,000 38.69 30.03
06-07-25 39.20 39.95 39.00 725,400 39.91 30.98
06-07-24 38.54 39.42 38.54 473,400 39.30 30.50
06-07-21 39.16 39.16 37.80 834,600 38.17 29.63
06-07-20 39.40 39.97 39.00 1,021,600 39.23 30.45
06-07-19 38.31 39.51 38.04 1,110,200 39.30 30.50
06-07-18 38.78 38.99 38.00 865,400 38.28 29.71
06-07-17 39.32 39.66 38.55 677,000 38.71 30.05
Date Open High Low Vol Cls adjCls
06-07-14 40.01 40.15 38.76 838,900 39.54 30.69
06-07-13 40.30 40.57 40.00 696,000 40.15 31.16
06-07-12 40.83 40.95 40.24 522,100 40.35 31.32
06-07-11 40.72 40.83 40.19 679,000 40.68 31.57
06-07-10 41.33 41.38 40.59 779,600 40.86 31.71
06-07-07 41.90 41.90 41.14 786,000 41.18 31.96
06-07-06 41.95 42.58 41.82 579,500 41.94 32.55
06-07-05 41.82 41.92 41.34 1,276,200 41.86 32.49
06-07-03 41.67 42.16 41.38 374,800 41.93 32.54
Date Open High Low Vol Cls adjCls
06-06-30 41.47 41.67 41.12 876,600 41.51 32.22
06-06-29 39.50 41.61 39.50 1,740,400 41.50 32.21
06-06-28 38.54 38.90 38.04 955,500 38.28 29.71
06-06-27 38.57 39.16 38.11 747,400 38.26 29.70
06-06-26 38.69 38.73 37.69 1,148,000 38.57 29.94
06-06-23 38.52 39.10 37.84 1,455,000 38.72 30.05
06-06-22 39.44 39.47 38.42 863,900 38.51 29.89
06-06-21 39.06 39.78 39.06 902,200 39.43 30.60
06-06-20 39.51 39.75 38.63 1,069,700 39.01 30.28
Date Open High Low Vol Cls adjCls
06-06-19 40.03 40.39 39.24 640,400 39.38 30.57
06-06-16 40.53 40.92 39.22 982,100 39.83 30.91
06-06-15 39.17 40.59 39.17 878,300 40.49 31.43
06-06-14 38.32 39.17 38.32 624,200 38.83 30.14
06-06-13 38.89 39.45 38.28 1,422,000 38.46 29.85
06-06-12 39.99 40.06 38.22 646,900 38.22 29.67
06-06-09 39.83 41.17 39.67 695,200 39.74 30.84
06-06-08 40.24 40.25 39.19 1,316,000 39.69 30.81
06-06-07 41.23 41.27 40.16 712,700 40.24 31.23
Date Open High Low Vol Cls adjCls
06-06-06 41.11 41.44 40.56 812,000 41.14 31.93
06-06-05 42.24 42.52 41.01 724,100 41.10 31.90
06-06-02 43.09 43.23 42.10 888,900 42.41 32.92
06-06-01 40.99 43.10 40.98 1,496,400 42.98 33.36
06-05-31 40.76 41.22 40.43 947,200 40.72 31.61
06-05-30 41.54 41.60 40.65 832,500 40.72 31.61
06-05-26 42.27 42.27 41.36 1,035,800 41.72 32.38
06-05-25 42.34 42.56 41.91 945,800 42.32 32.79
06-05-24 42.35 42.64 41.34 1,407,700 42.15 32.65
Date Open High Low Vol Cls adjCls
06-05-23 42.14 42.48 41.80 2,515,400 41.92 32.48
06-05-22 41.20 42.14 41.00 1,384,300 41.78 32.37
06-05-19 42.18 42.22 41.12 1,800,800 41.48 32.13
06-05-18 43.06 43.38 42.05 622,300 42.05 32.58
06-05-17 43.60 44.02 42.82 666,700 42.93 33.26
06-05-16 44.78 45.25 43.00 1,032,400 43.77 33.91
06-05-15 44.65 45.29 43.92 1,067,500 44.88 34.77
06-05-12 45.15 45.39 44.66 861,600 44.71 34.64
06-05-11 46.91 46.91 44.75 1,232,900 44.89 34.78
Date Open High Low Vol Cls adjCls
06-05-10 46.23 47.28 46.00 1,485,700 47.00 36.41
06-05-09 47.03 47.03 46.00 709,600 46.43 35.97
06-05-08 47.19 47.28 46.89 582,700 47.02 36.43
06-05-05 46.50 47.50 46.25 630,300 47.39 36.71
06-05-04 47.11 47.30 46.76 481,900 47.03 36.43
06-05-03 47.60 47.60 46.39 794,600 47.22 36.58
06-05-02 48.25 48.85 47.20 1,552,200 47.69 36.95
06-05-01 46.57 47.30 45.99 1,056,300 46.46 35.99
06-04-28 46.80 47.40 46.28 706,400 46.57 36.08
Date Open High Low Vol Cls adjCls
06-04-27 45.85 47.35 45.77 836,800 46.90 36.33
06-04-26 45.90 46.34 45.53 455,900 45.85 35.52
06-04-25 45.34 45.80 45.27 611,400 45.49 35.24
06-04-24 45.59 45.68 45.14 308,800 45.36 35.14
06-04-21 46.99 47.10 45.51 469,500 45.86 35.53
06-04-20 46.02 46.90 45.80 671,000 46.74 36.21
06-04-19 46.15 46.30 45.65 503,400 46.09 35.71
06-04-18 45.60 46.30 45.30 455,100 46.26 35.84
06-04-17 45.95 46.46 45.30 386,100 45.68 35.39
Date Open High Low Vol Cls adjCls
06-04-13 45.14 46.01 45.02 408,400 45.89 35.55
06-04-12 45.00 45.50 44.93 636,000 45.27 35.07
06-04-11 45.35 45.44 44.54 830,500 44.90 34.78
06-04-10 46.88 47.00 45.25 473,300 45.57 35.30
06-04-07 47.50 47.90 46.61 388,900 46.84 36.29
06-04-06 47.18 47.67 46.85 291,100 47.30 36.64
06-04-05 46.74 47.57 46.55 386,700 47.31 36.65
06-04-04 47.15 47.18 46.07 997,500 46.67 36.16
06-04-03 47.40 47.74 46.85 610,800 47.34 36.67
Date Open High Low Vol Cls adjCls
06-03-31 47.40 47.55 46.69 767,800 47.29 36.64
06-03-30 47.25 47.49 46.80 633,400 47.33 36.67
06-03-29 45.43 47.28 45.43 1,390,300 46.97 36.39
06-03-28 45.50 45.79 45.10 640,800 45.52 35.26
06-03-27 45.42 45.73 45.22 442,600 45.50 35.25
06-03-24 44.93 45.80 44.93 452,500 45.52 35.26
06-03-23 45.35 45.35 44.77 520,800 44.87 34.76
06-03-22 45.40 45.76 44.74 959,100 45.42 35.19
06-03-21 46.15 46.32 45.07 817,200 45.25 35.06
Date Open High Low Vol Cls adjCls
06-03-20 46.71 46.71 45.44 618,900 46.24 35.82
06-03-17 45.64 45.88 45.21 998,600 45.83 35.50
06-03-16 47.17 47.27 45.64 926,000 45.66 35.37
06-03-15 46.46 47.13 45.98 909,300 46.92 36.35
06-03-14 45.32 48.43 45.30 2,432,800 46.79 36.25
06-03-13 43.66 43.67 42.17 1,700,600 43.24 33.50
06-03-10 44.03 44.67 43.25 910,400 43.89 34.00
06-03-09 44.51 44.51 43.71 699,500 44.03 34.11
06-03-08 44.00 44.60 43.30 1,629,300 44.51 34.48
Date Open High Low Vol Cls adjCls
06-03-07 46.50 46.72 45.27 808,400 45.81 35.49
06-03-06 47.46 47.46 46.56 586,600 46.93 36.36
06-03-03 46.41 47.65 46.41 723,400 47.28 36.63
06-03-02 46.02 47.27 45.87 968,300 46.89 36.26
06-03-01 45.44 46.15 45.42 1,278,600 46.01 35.58
06-02-28 47.15 47.44 45.51 1,209,600 45.68 35.33
06-02-27 48.28 48.49 47.11 960,500 47.25 36.54
06-02-24 48.12 48.12 47.60 671,100 47.94 37.08
06-02-23 49.41 49.42 48.05 1,008,000 48.17 37.25
Date Open High Low Vol Cls adjCls
06-02-22 48.81 49.78 48.61 767,000 49.66 38.41
06-02-21 48.37 48.62 48.23 885,400 48.61 37.59
06-02-17 47.90 48.79 47.55 787,300 48.37 37.41
06-02-16 47.11 47.84 46.95 426,300 47.83 36.99
06-02-15 47.50 47.83 46.72 551,100 46.87 36.25
06-02-14 47.60 47.97 46.61 796,300 47.73 36.91
06-02-13 47.50 47.74 47.06 552,700 47.70 36.89
06-02-10 47.55 47.86 47.15 642,300 47.81 36.98
06-02-09 46.68 47.90 46.61 1,002,900 47.55 36.77
Date Open High Low Vol Cls adjCls
06-02-08 47.25 47.40 46.52 516,100 46.93 36.29
06-02-07 47.60 48.14 47.07 579,400 47.19 36.50
06-02-06 46.92 48.02 46.66 704,200 47.93 37.07
06-02-03 46.42 47.00 46.06 581,400 46.76 36.16
06-02-02 46.82 47.02 46.35 562,000 46.65 36.08
06-02-01 46.43 47.11 45.75 669,000 46.81 36.20
06-01-31 45.97 46.65 45.72 627,100 46.43 35.91
06-01-30 45.53 46.14 44.75 872,700 45.97 35.55
06-01-27 47.15 47.35 46.01 546,100 46.28 35.79
Date Open High Low Vol Cls adjCls
06-01-26 46.00 47.16 45.51 1,235,600 46.99 36.34
06-01-25 46.20 46.47 44.75 644,300 45.23 34.98
06-01-24 46.42 46.50 45.56 478,000 46.04 35.61
06-01-23 45.90 46.32 45.57 446,200 46.06 35.62
06-01-20 47.50 47.51 45.50 602,600 45.50 35.19
06-01-19 47.60 47.87 47.32 478,900 47.54 36.77
06-01-18 47.00 47.60 46.80 499,500 47.50 36.74
06-01-17 47.09 47.38 46.73 586,400 47.27 36.56
06-01-13 46.25 47.31 46.25 600,500 47.09 36.42
Date Open High Low Vol Cls adjCls
06-01-12 46.55 46.60 45.84 335,200 46.17 35.71
06-01-11 46.76 46.86 46.16 240,500 46.41 35.89
06-01-10 45.97 46.77 45.94 439,600 46.64 36.07
06-01-09 46.78 46.98 46.20 509,100 46.39 35.88
06-01-06 46.20 46.71 45.93 706,200 46.58 36.02
06-01-05 43.86 45.95 43.84 938,000 45.53 35.21
06-01-04 43.98 44.35 43.82 888,100 43.89 33.94
06-01-03 43.50 44.20 43.25 989,300 43.88 33.94
05-12-30 43.43 43.47 43.01 334,700 43.01 33.26
Date Open High Low Vol Cls adjCls
05-12-29 43.62 43.86 43.35 426,100 43.42 33.58
05-12-28 43.84 43.85 43.36 462,100 43.62 33.73
05-12-27 44.44 44.68 43.72 552,900 43.84 33.90
05-12-23 44.00 44.31 43.83 507,700 44.07 34.08
05-12-22 42.50 44.04 42.50 881,900 44.00 34.03
05-12-21 42.02 42.48 41.98 678,000 42.06 32.53
05-12-20 41.74 42.19 41.51 1,106,400 41.84 32.36
05-12-19 42.46 42.51 41.63 604,800 41.82 32.34
05-12-16 43.23 43.49 42.21 774,300 42.46 32.84
Date Open High Low Vol Cls adjCls
05-12-15 42.45 43.05 40.57 1,329,500 43.02 33.27
05-12-14 42.85 43.55 42.70 401,100 43.06 33.30
05-12-13 43.05 43.20 42.52 716,300 42.76 33.07
05-12-12 43.54 43.72 42.88 580,200 43.05 33.29
05-12-09 43.51 43.85 43.13 454,000 43.54 33.67
05-12-08 43.93 44.44 43.31 474,800 43.67 33.77
05-12-07 44.00 44.15 43.60 477,500 43.98 34.01
05-12-06 45.00 45.10 43.69 665,300 43.87 33.93
05-12-05 44.54 44.73 43.74 318,600 44.57 34.47
Date Open High Low Vol Cls adjCls
05-12-02 45.00 45.20 44.57 336,600 44.70 34.57
05-12-01 45.00 45.27 44.84 739,700 44.97 34.78
05-11-30 44.85 44.98 44.42 504,000 44.58 34.48
05-11-29 44.50 45.78 44.50 881,000 44.68 34.55
05-11-28 45.30 45.45 44.06 552,000 44.29 34.25
05-11-25 45.10 45.13 44.61 171,100 44.86 34.69
05-11-23 45.05 45.43 44.71 485,400 44.92 34.74
05-11-22 43.75 45.08 43.27 805,700 44.75 34.61
05-11-21 43.98 44.20 43.09 778,100 43.74 33.83
Date Open High Low Vol Cls adjCls
05-11-18 43.75 43.99 43.55 900,900 43.75 33.84
05-11-17 44.02 44.50 43.65 970,900 43.75 33.84
05-11-16 44.77 44.80 43.45 889,300 43.58 33.70
05-11-15 44.80 45.68 44.22 897,900 44.35 34.24
05-11-14 43.00 44.92 42.65 1,653,600 44.80 34.58
05-11-11 42.80 43.32 42.66 401,100 42.80 33.04
05-11-10 42.40 42.63 41.85 549,000 42.62 32.90
05-11-09 42.52 43.00 42.20 583,000 42.51 32.82
05-11-08 42.45 43.00 42.38 595,900 42.71 32.97
Date Open High Low Vol Cls adjCls
05-11-07 42.05 43.49 42.05 980,700 42.94 33.15
05-11-04 42.40 42.77 41.72 604,700 42.00 32.42
05-11-03 41.99 43.43 41.99 1,471,300 42.30 32.65
05-11-02 41.01 42.05 40.85 719,400 41.76 32.24
05-11-01 41.14 41.39 40.70 640,500 41.01 31.66
05-10-31 40.90 41.31 40.40 1,479,500 41.10 31.73
05-10-28 39.99 40.25 38.83 1,173,100 40.17 31.01
05-10-27 39.25 39.88 37.55 1,955,900 39.50 30.49
05-10-26 38.30 38.50 37.68 543,800 37.99 29.33
Date Open High Low Vol Cls adjCls
05-10-25 38.25 38.59 37.90 767,300 38.24 29.52
05-10-24 37.95 38.48 37.94 579,300 38.35 29.61
05-10-21 38.10 38.50 37.82 472,000 38.03 29.36
05-10-20 38.35 38.82 37.76 614,400 38.02 29.35
05-10-19 37.50 38.00 37.21 695,500 37.85 29.22
05-10-18 37.75 37.79 36.91 604,400 37.52 28.96
05-10-17 37.98 37.98 36.72 1,000,600 37.75 29.14
05-10-14 38.47 38.49 37.36 665,600 37.98 29.32
05-10-13 38.40 39.00 37.87 379,000 38.24 29.52
Date Open High Low Vol Cls adjCls
05-10-12 39.05 39.55 37.79 566,100 38.54 29.75
05-10-11 39.78 40.06 39.01 547,900 39.15 30.22
05-10-10 40.40 40.41 39.22 619,000 39.74 30.68
05-10-07 39.79 40.21 39.60 216,100 40.21 31.04
05-10-06 40.15 40.16 39.50 501,300 39.68 30.63
05-10-05 40.96 41.11 40.10 835,900 40.14 30.99
05-10-04 41.95 41.95 41.14 828,400 41.14 31.76
05-10-03 42.05 42.30 41.22 866,400 41.95 32.38
05-09-30 41.18 42.48 40.25 1,411,900 41.80 32.27
Date Open High Low Vol Cls adjCls
05-09-29 40.10 41.15 39.99 699,300 41.05 31.69
05-09-28 39.80 40.28 39.52 531,900 40.20 31.03
05-09-27 39.45 39.98 39.36 533,300 39.70 30.65
05-09-26 40.10 40.47 39.28 740,200 39.44 30.45
05-09-23 38.46 40.21 38.02 1,036,700 39.71 30.66
05-09-22 37.98 38.48 37.51 536,300 38.47 29.70
05-09-21 39.14 39.14 37.39 1,020,700 37.98 29.32
05-09-20 39.68 39.99 38.70 490,600 39.36 30.39
05-09-19 40.37 40.40 39.08 672,200 39.45 30.45
Date Open High Low Vol Cls adjCls
05-09-16 39.93 40.10 39.68 715,800 40.05 30.92
05-09-15 39.52 39.93 39.37 610,300 39.93 30.83
05-09-14 40.48 40.49 39.00 698,200 39.32 30.35
05-09-13 39.89 40.48 39.43 1,471,800 40.32 31.13
05-09-12 40.97 41.00 39.80 751,600 39.89 30.79
05-09-09 40.62 41.00 40.47 815,600 40.85 31.54
05-09-08 41.35 41.82 40.62 1,345,600 40.62 31.36
05-09-07 40.05 41.70 40.05 1,605,400 41.55 32.08
05-09-06 38.23 39.66 38.23 728,100 39.60 30.57
Date Open High Low Vol Cls adjCls
05-09-02 38.05 38.36 37.72 296,800 37.80 29.18
05-09-01 38.90 38.95 37.94 677,700 38.19 29.42
05-08-31 37.49 38.67 37.34 1,109,300 38.61 29.74
05-08-30 37.29 37.57 37.00 825,200 37.49 28.88
05-08-29 37.19 37.29 36.46 559,100 37.29 28.73
05-08-26 37.70 37.78 36.67 715,000 37.19 28.65
05-08-25 37.48 38.18 37.29 899,100 37.90 29.20
05-08-24 37.30 38.10 37.22 1,034,800 37.27 28.71
05-08-23 37.58 37.70 37.07 841,000 37.50 28.89
Date Open High Low Vol Cls adjCls
05-08-22 37.01 37.41 36.80 890,900 37.30 28.73
05-08-19 36.93 37.11 36.72 627,900 37.00 28.50
05-08-18 37.03 37.45 36.65 1,404,100 36.89 28.42
05-08-17 36.90 37.23 36.84 1,374,400 37.20 28.66
05-08-16 37.90 37.90 36.65 1,302,400 37.06 28.55
05-08-15 36.71 37.72 36.37 1,162,100 37.32 28.75
05-08-12 36.40 36.72 36.07 762,700 36.60 28.20
05-08-11 36.04 36.49 35.91 590,900 36.43 28.06
05-08-10 36.35 36.60 35.80 938,900 36.10 27.81
Date Open High Low Vol Cls adjCls
05-08-09 36.05 36.07 35.54 709,200 36.00 27.73
05-08-08 36.40 36.79 35.85 945,900 35.90 27.66
05-08-05 35.64 35.93 35.31 1,040,600 35.77 27.56
05-08-04 36.17 36.33 35.48 728,100 35.70 27.50
05-08-03 36.00 36.38 35.50 1,158,100 36.17 27.86
05-08-02 35.96 36.50 35.82 1,067,800 36.11 27.82
05-08-01 36.75 37.05 35.98 888,100 36.03 27.76
05-07-29 35.72 37.42 35.72 1,333,600 37.07 28.56
05-07-28 34.25 36.48 34.25 3,549,800 36.31 27.97
Date Open High Low Vol Cls adjCls
05-07-27 32.09 32.47 31.65 822,500 32.47 25.01
05-07-26 31.11 31.90 30.96 1,483,400 31.67 24.40
05-07-25 31.58 31.70 30.91 574,000 31.11 23.97
05-07-22 31.83 31.86 31.30 472,100 31.58 24.33
05-07-21 32.01 32.05 31.47 739,200 31.70 24.42
05-07-20 31.66 32.02 31.41 1,080,000 31.90 24.57
05-07-19 32.35 32.42 32.15 659,100 32.30 24.88
05-07-18 32.58 32.58 32.12 524,100 32.24 24.84
05-07-15 32.63 32.70 32.14 435,900 32.58 25.10
Date Open High Low Vol Cls adjCls
05-07-14 32.90 33.14 32.35 612,500 32.63 25.14
05-07-13 32.95 33.00 32.16 978,500 32.31 24.89
05-07-12 33.10 33.37 32.84 466,100 32.97 25.40
05-07-11 32.50 33.15 32.45 657,200 33.02 25.44
05-07-08 31.90 32.21 31.65 463,400 32.17 24.78
05-07-07 31.21 31.85 31.01 733,800 31.80 24.50
05-07-06 31.70 31.77 31.20 787,500 31.20 24.04
05-07-05 31.71 31.90 31.30 431,800 31.59 24.34
05-07-01 31.30 31.71 31.20 744,800 31.71 24.43
Date Open High Low Vol Cls adjCls
05-06-30 31.41 31.77 31.21 424,300 31.21 24.04
05-06-29 31.42 31.44 31.05 504,200 31.30 24.11
05-06-28 31.06 31.30 30.88 427,600 31.28 24.10
05-06-27 31.23 31.25 30.56 646,500 30.88 23.79
05-06-24 32.03 32.09 30.89 701,200 31.09 23.95
05-06-23 32.75 32.75 31.99 764,800 32.13 24.75
05-06-22 32.17 32.94 32.17 974,900 32.55 25.08
05-06-21 32.00 32.45 31.87 991,000 31.92 24.59
05-06-20 32.26 32.26 31.67 913,300 31.85 24.54
Date Open High Low Vol Cls adjCls
05-06-17 32.60 32.60 32.07 856,100 32.46 25.01
05-06-16 32.67 32.87 32.23 709,500 32.34 24.91
05-06-15 32.45 32.63 32.14 875,100 32.57 25.09
05-06-14 32.05 32.73 32.00 1,038,900 32.30 24.88
05-06-13 31.60 32.01 31.51 726,800 31.97 24.63
05-06-10 32.30 32.51 31.30 3,321,600 31.60 24.34
05-06-09 28.70 28.76 27.70 1,197,300 28.25 21.76
05-06-08 28.55 28.68 28.10 735,400 28.21 21.73
05-06-07 29.20 29.37 28.50 783,400 28.54 21.99
Date Open High Low Vol Cls adjCls
05-06-06 28.83 29.27 28.52 908,300 29.10 22.42
05-06-03 29.53 29.57 28.83 1,942,200 28.83 22.21
05-06-02 29.56 29.87 29.42 533,900 29.70 22.88
05-06-01 28.85 29.59 28.80 494,100 29.42 22.66
05-05-31 29.02 29.05 28.71 393,400 28.74 22.14
05-05-27 29.01 29.16 28.47 558,900 29.11 22.43
05-05-26 29.04 29.29 28.84 1,420,400 29.11 22.43
05-05-25 30.24 30.24 28.59 1,158,300 28.96 22.26
05-05-24 30.70 30.70 30.19 511,200 30.25 23.26
Date Open High Low Vol Cls adjCls
05-05-23 29.97 30.76 29.97 741,300 30.67 23.58
05-05-20 29.97 30.04 29.80 322,000 29.97 23.04
05-05-19 29.40 30.04 29.40 466,700 29.97 23.04
05-05-18 29.30 29.45 29.07 1,799,700 29.40 22.60
05-05-17 29.02 29.34 28.90 757,400 29.20 22.45
05-05-16 29.15 29.44 29.10 1,162,700 29.27 22.50
05-05-13 29.37 29.68 29.00 1,544,900 29.24 22.48
05-05-12 29.24 29.65 29.20 848,100 29.37 22.58
05-05-11 29.05 29.24 28.95 952,100 29.15 22.41
Date Open High Low Vol Cls adjCls
05-05-10 29.28 29.28 28.81 1,143,500 28.93 22.24
05-05-09 29.40 29.53 28.98 509,700 29.38 22.59
05-05-06 29.15 29.33 28.65 613,900 29.20 22.45
05-05-05 28.63 29.12 28.40 767,400 28.90 22.22
05-05-04 28.58 28.83 28.49 944,800 28.63 22.01
05-05-03 28.30 28.68 28.30 746,500 28.50 21.91
05-05-02 28.19 28.70 28.19 839,800 28.30 21.76
05-04-29 28.15 28.44 27.25 1,485,600 28.20 21.68
05-04-28 27.85 28.35 27.78 1,520,900 28.13 21.63
Date Open High Low Vol Cls adjCls
05-04-27 30.57 30.84 27.61 3,096,300 27.85 21.41
05-04-26 30.15 30.71 30.07 1,082,600 30.71 23.61
05-04-25 30.05 30.45 29.85 842,200 30.40 23.37
05-04-22 30.35 30.35 29.33 688,100 29.82 22.92
05-04-21 30.15 30.40 29.77 1,121,600 30.35 23.33
05-04-20 31.29 31.30 29.69 1,250,600 29.82 22.92
05-04-19 31.05 31.50 31.02 575,300 31.40 24.14
05-04-18 31.20 32.03 30.26 960,700 30.70 23.60
05-04-15 32.00 32.03 30.82 985,600 31.08 23.89
Date Open High Low Vol Cls adjCls
05-04-14 32.22 32.51 31.78 608,100 31.99 24.59
05-04-13 32.86 32.86 31.85 700,100 32.16 24.72
05-04-12 33.05 33.05 32.50 780,600 32.76 25.18
05-04-11 33.27 33.52 32.80 616,200 32.92 25.31
05-04-08 33.12 33.40 32.87 540,100 33.13 25.47
05-04-07 32.69 33.31 32.69 490,100 33.14 25.48
05-04-06 32.54 33.06 32.40 593,100 32.79 25.21
05-04-05 32.50 32.75 32.27 770,700 32.39 24.90
05-04-04 32.64 32.64 32.12 746,100 32.27 24.81
Date Open High Low Vol Cls adjCls
05-04-01 32.95 33.28 32.35 547,500 32.56 25.03
05-03-31 32.28 32.85 32.12 975,700 32.65 25.10
05-03-30 64.65 65.20 64.61 1,208,200 64.81 24.91
05-03-29 66.25 66.53 64.38 1,673,500 64.65 24.85
05-03-28 67.39 67.87 66.88 658,700 66.88 25.71
05-03-24 67.32 68.18 67.32 522,400 67.39 25.90
05-03-23 67.08 68.18 66.80 883,300 67.22 25.84
05-03-22 66.15 67.60 65.98 924,600 67.05 25.77
05-03-21 66.20 66.62 66.01 542,700 66.20 25.45
Date Open High Low Vol Cls adjCls
05-03-18 68.00 68.01 66.06 1,596,900 66.07 25.40
05-03-17 67.90 69.09 67.67 730,700 68.90 26.48
05-03-16 69.22 69.39 67.77 641,400 67.92 26.11
05-03-15 69.95 70.00 69.06 780,600 69.22 26.61
05-03-14 68.60 69.60 68.50 953,200 69.57 26.74
05-03-11 67.61 68.18 67.58 783,000 68.05 26.16
05-03-10 67.80 68.12 66.52 934,100 67.36 25.89
05-03-09 67.74 68.95 67.70 1,028,100 67.86 26.04
05-03-08 68.90 69.11 67.48 1,040,600 67.69 25.97
Date Open High Low Vol Cls adjCls
05-03-07 68.87 69.56 68.87 743,000 69.39 26.63
05-03-04 68.94 69.49 68.50 702,500 68.82 26.41
05-03-03 68.86 68.94 68.10 1,045,300 68.73 26.37
05-03-02 68.15 69.07 67.80 775,100 68.86 26.42
05-03-01 66.92 68.67 66.91 850,300 68.47 26.27
05-02-28 67.55 68.19 66.62 1,124,600 66.70 25.59
05-02-25 66.15 67.39 66.04 668,700 67.06 25.73
05-02-24 64.51 66.47 64.51 874,800 66.40 25.48
05-02-23 64.56 65.10 64.23 927,300 64.51 24.75
Date Open High Low Vol Cls adjCls
05-02-22 64.82 65.65 64.38 992,300 64.57 24.78
05-02-18 64.95 65.42 64.66 632,000 64.92 24.91
05-02-17 65.73 65.90 64.74 563,000 64.90 24.90
05-02-16 65.50 65.94 65.20 1,370,800 65.69 25.21
05-02-15 65.45 66.05 65.00 1,161,300 65.70 25.21
05-02-14 65.35 65.82 64.52 787,400 65.28 25.05
05-02-11 64.25 65.40 63.81 828,700 65.35 25.08
05-02-10 64.06 64.34 63.79 950,200 64.25 24.65
05-02-09 64.90 64.94 63.65 1,320,900 64.11 24.60
Date Open High Low Vol Cls adjCls
05-02-08 64.40 65.40 64.40 881,000 64.95 24.92
05-02-07 64.12 64.53 64.00 861,700 64.50 24.75
05-02-04 64.10 64.35 64.03 1,156,200 64.24 24.65
05-02-03 65.03 65.03 63.88 1,011,400 64.00 24.56
05-02-02 65.50 65.51 64.69 979,400 65.03 24.95
05-02-01 65.80 65.91 65.10 2,588,000 65.50 25.13
05-01-31 63.50 66.15 63.49 1,876,300 64.77 24.85
05-01-28 63.74 65.26 62.32 2,570,000 63.08 24.20
05-01-27 62.98 64.00 61.05 6,137,100 63.99 24.55
Date Open High Low Vol Cls adjCls
05-01-26 54.45 55.53 54.26 1,323,400 55.41 21.26
05-01-25 54.75 55.61 54.15 1,021,800 54.27 20.82
05-01-24 54.70 55.78 54.60 1,308,600 54.60 20.95
05-01-21 55.08 55.45 53.88 1,272,200 54.11 20.76
05-01-20 56.20 56.31 54.92 1,549,300 54.94 21.08
05-01-19 57.75 57.75 56.33 901,700 56.45 21.66
05-01-18 58.30 58.30 57.51 912,500 57.77 22.17
05-01-14 57.44 58.40 57.34 1,381,200 58.30 22.37
05-01-13 57.80 57.86 57.22 870,200 57.44 22.04
Date Open High Low Vol Cls adjCls
05-01-12 58.03 58.34 57.08 1,265,400 57.69 22.14
05-01-11 57.70 57.74 56.83 863,200 57.03 21.88
05-01-10 56.80 58.00 56.80 850,100 57.82 22.19
05-01-07 57.82 58.04 56.90 889,000 56.96 21.86
05-01-06 57.05 58.60 57.01 1,484,700 57.67 22.13
05-01-05 57.50 57.65 56.71 2,174,200 56.85 21.81
05-01-04 60.05 60.05 57.35 2,120,800 57.47 22.05
05-01-03 61.89 62.21 59.87 851,100 60.13 23.07
04-12-31 61.89 62.17 61.67 382,000 61.79 23.71
Date Open High Low Vol Cls adjCls
04-12-30 61.72 62.21 61.68 532,300 61.89 23.75
04-12-29 61.67 61.99 61.45 542,700 61.67 23.66
04-12-28 61.27 61.98 61.27 535,500 61.92 23.76
04-12-27 61.74 61.88 61.06 404,900 61.17 23.47
04-12-23 61.54 62.55 61.45 537,000 61.68 23.67
04-12-22 61.70 62.10 61.45 716,100 61.64 23.65
04-12-21 61.86 62.00 60.95 1,271,100 61.85 23.73
04-12-20 61.60 62.59 61.22 991,100 61.61 23.64
04-12-17 62.90 63.01 60.69 2,673,300 61.80 23.71
Date Open High Low Vol Cls adjCls
04-12-16 62.91 63.83 62.86 1,415,500 63.35 24.31
04-12-15 64.18 64.18 62.89 1,718,200 62.91 24.14
04-12-14 63.48 64.39 63.40 881,400 64.14 24.61
04-12-13 63.95 64.39 63.31 1,196,600 63.48 24.36
04-12-10 63.75 64.15 63.41 948,100 63.86 24.50
04-12-09 65.04 65.04 63.66 1,103,700 64.17 24.62
04-12-08 65.42 65.90 64.90 580,800 65.10 24.98
04-12-07 66.23 66.92 65.30 1,252,500 65.41 25.10
04-12-06 66.80 67.35 66.30 804,800 66.36 25.46
Date Open High Low Vol Cls adjCls
04-12-03 66.99 67.41 66.34 861,500 66.71 25.60
04-12-02 67.15 67.83 66.85 808,800 66.90 25.67
04-12-01 66.35 67.22 66.18 1,180,100 67.15 25.77
04-11-30 67.05 67.15 66.14 1,314,700 66.19 25.40
04-11-29 67.65 67.80 66.89 883,100 67.15 25.77
04-11-26 67.65 67.70 67.16 258,800 67.38 25.85
04-11-24 67.64 68.00 67.40 502,100 67.65 25.96
04-11-23 67.85 67.85 66.60 1,123,600 67.53 25.91
04-11-22 67.62 67.68 66.74 1,083,400 67.60 25.94
Date Open High Low Vol Cls adjCls
04-11-19 68.30 68.53 67.31 639,700 67.37 25.85
04-11-18 67.50 68.73 67.39 880,300 68.23 26.18
04-11-17 67.13 69.15 67.13 1,705,900 68.12 26.14
04-11-16 65.69 68.08 65.32 2,087,000 67.12 25.71
04-11-15 65.59 66.11 64.47 1,312,200 65.87 25.23
04-11-12 63.86 65.62 63.45 1,371,500 65.59 25.12
04-11-11 62.28 63.87 62.28 1,374,800 63.86 24.46
04-11-10 62.70 62.90 61.86 1,021,100 62.28 23.85
04-11-09 63.20 63.23 61.95 1,108,800 62.79 24.05
Date Open High Low Vol Cls adjCls
04-11-08 63.80 63.80 63.16 928,200 63.24 24.22
04-11-05 62.90 63.83 62.68 829,100 63.44 24.30
04-11-04 61.27 62.95 60.68 1,400,700 62.70 24.02
04-11-03 62.08 62.20 60.73 1,363,400 61.39 23.51
04-11-02 61.44 62.32 61.34 901,100 61.51 23.56
04-11-01 61.51 61.51 61.00 1,161,300 61.44 23.53
04-10-29 60.69 61.58 60.66 728,400 61.53 23.57
04-10-28 60.60 61.48 60.38 960,600 60.89 23.32
04-10-27 58.05 60.75 58.05 1,263,100 60.60 23.21
Date Open High Low Vol Cls adjCls
04-10-26 57.60 58.43 56.97 1,058,000 58.04 22.23
04-10-25 57.35 58.15 57.10 1,332,100 57.79 22.13
04-10-22 58.75 58.83 57.65 1,398,300 57.70 22.10
04-10-21 58.00 59.66 57.91 2,212,300 58.90 22.56
04-10-20 58.55 58.56 57.20 1,482,800 57.49 22.02
04-10-19 58.73 59.72 58.42 1,754,800 58.62 22.45
04-10-18 57.95 58.81 57.68 577,200 58.48 22.40
04-10-15 57.55 58.23 57.55 478,100 58.02 22.22
04-10-14 57.77 57.83 56.86 523,700 57.51 22.03
Date Open High Low Vol Cls adjCls
04-10-13 58.00 58.77 57.65 707,800 57.67 22.09
04-10-12 57.84 58.10 57.44 1,154,900 58.09 22.25
04-10-11 57.68 58.00 57.55 816,800 57.83 22.15
04-10-08 57.67 58.01 57.36 846,500 57.58 22.05
04-10-07 58.05 58.46 56.93 1,501,200 57.75 22.12
04-10-06 56.70 57.49 56.28 480,100 57.49 22.02
04-10-05 56.34 57.20 56.34 723,500 56.82 21.76
04-10-04 56.20 56.80 55.98 1,079,100 56.33 21.58
04-10-01 55.07 56.13 55.07 942,200 56.12 21.49
Date Open High Low Vol Cls adjCls
04-09-30 53.52 55.07 53.36 1,189,200 54.94 21.04
04-09-29 53.43 54.00 53.10 894,100 53.42 20.46
04-09-28 53.49 54.26 52.96 645,000 53.41 20.46
04-09-27 53.30 53.61 53.02 1,293,300 53.48 20.48
04-09-24 53.25 53.59 53.14 1,263,300 53.53 20.50
04-09-23 53.71 53.71 52.97 947,900 53.21 20.38
04-09-22 54.00 54.46 53.58 1,502,300 53.71 20.57
04-09-21 53.61 55.26 53.57 1,994,400 55.17 21.13
04-09-20 51.70 53.80 51.55 2,264,600 53.61 20.53
Date Open High Low Vol Cls adjCls
04-09-17 50.73 51.76 50.45 907,200 51.70 19.80
04-09-16 50.10 51.68 50.10 875,300 50.71 19.42
04-09-15 49.94 50.37 49.75 738,100 50.15 19.21
04-09-14 50.13 50.13 49.70 446,800 49.96 19.14
04-09-13 49.40 50.50 49.25 686,400 50.13 19.20
04-09-10 48.92 49.38 48.70 1,055,600 49.34 18.90
04-09-09 47.95 49.25 47.89 532,300 48.98 18.76
04-09-08 48.89 49.04 47.63 546,500 47.80 18.31
04-09-07 48.60 49.11 48.59 342,200 48.88 18.72
Date Open High Low Vol Cls adjCls
04-09-03 49.04 49.05 48.25 304,600 48.43 18.55
04-09-02 48.95 49.28 48.80 470,300 49.18 18.79
04-09-01 48.16 49.14 48.16 702,500 48.95 18.70
04-08-31 47.68 48.16 47.48 426,700 48.16 18.40
04-08-30 48.00 48.23 47.35 442,600 47.70 18.23
04-08-27 47.40 48.39 47.40 568,300 48.00 18.34
04-08-26 47.38 47.55 46.92 595,800 47.35 18.09
04-08-25 46.56 47.49 46.50 379,700 47.38 18.10
04-08-24 47.03 47.17 46.30 377,000 46.56 17.79
Date Open High Low Vol Cls adjCls
04-08-23 46.68 47.41 46.68 388,600 47.03 17.97
04-08-20 45.85 46.85 45.80 464,400 46.71 17.85
04-08-19 45.69 46.44 45.69 590,600 45.95 17.56
04-08-18 44.88 45.72 44.70 701,900 45.69 17.46
04-08-17 44.99 45.48 44.86 514,300 45.04 17.21
04-08-16 43.64 45.06 43.62 712,100 44.86 17.14
04-08-13 43.85 44.00 43.20 629,700 43.56 16.64
04-08-12 44.98 44.98 43.35 1,247,400 43.82 16.74
04-08-11 46.35 46.35 44.65 874,000 45.00 17.19
Date Open High Low Vol Cls adjCls
04-08-10 45.95 46.48 45.93 446,000 46.48 17.76
04-08-09 45.85 46.07 45.68 359,400 45.77 17.49
04-08-06 46.48 46.82 45.60 672,500 45.67 17.45
04-08-05 48.13 48.13 46.78 621,500 46.78 17.87
04-08-04 47.82 48.31 47.71 1,081,400 48.13 18.39
04-08-03 48.10 48.25 47.69 679,900 47.97 18.33
04-08-02 47.49 48.22 47.05 859,400 48.00 18.34
04-07-30 47.84 47.90 47.38 712,700 47.48 18.14
04-07-29 45.21 47.94 45.21 1,500,400 47.84 18.28
Date Open High Low Vol Cls adjCls
04-07-28 45.36 45.36 44.50 624,600 45.21 17.27
04-07-27 45.07 45.49 44.85 404,900 45.35 17.33
04-07-26 45.47 45.83 44.82 560,100 44.92 17.16
04-07-23 46.61 46.61 45.45 666,300 45.47 17.37
04-07-22 46.14 46.70 45.74 528,500 46.60 17.81
04-07-21 47.73 47.89 46.10 977,900 46.16 17.64
04-07-20 47.34 47.60 47.05 604,900 47.60 18.19
04-07-19 47.40 47.96 47.09 574,300 47.34 18.09
04-07-16 47.75 47.75 47.29 431,200 47.29 18.07
Date Open High Low Vol Cls adjCls
04-07-15 48.25 48.48 47.54 542,300 47.64 18.20
04-07-14 48.36 48.86 48.11 822,600 48.25 18.44
04-07-13 48.00 48.67 48.00 649,000 48.61 18.57
04-07-12 48.75 48.80 48.24 818,300 48.37 18.48
04-07-09 48.49 48.94 48.44 463,500 48.74 18.62
04-07-08 48.44 48.75 47.81 540,200 48.37 18.48
04-07-07 48.20 48.83 48.20 431,400 48.50 18.53
04-07-06 49.51 49.51 48.10 640,300 48.15 18.40
04-07-02 49.50 49.95 49.50 502,500 49.76 19.01
Date Open High Low Vol Cls adjCls
04-07-01 50.50 50.64 49.53 1,053,500 49.55 18.93
04-06-30 49.85 50.75 49.85 1,250,000 50.75 19.39
04-06-29 49.15 50.00 49.13 1,004,200 49.90 19.07
04-06-28 49.08 49.34 48.75 1,005,500 49.15 18.78
04-06-25 48.39 48.99 48.31 1,247,000 48.83 18.66
04-06-24 47.97 48.50 47.90 684,100 48.39 18.49
04-06-23 47.50 48.52 47.35 951,500 48.33 18.47
04-06-22 47.30 47.68 47.15 1,138,600 47.50 18.15
04-06-21 47.80 47.96 47.30 537,600 47.30 18.07
Date Open High Low Vol Cls adjCls
04-06-18 47.61 48.43 47.40 848,400 47.81 18.27
04-06-17 47.14 47.67 46.66 917,800 47.59 18.18
04-06-16 46.86 47.24 46.57 772,600 47.14 18.01
04-06-15 45.32 46.91 45.32 1,759,100 46.66 17.83
04-06-14 46.25 46.25 45.05 793,100 45.24 17.29
04-06-10 46.25 46.48 46.11 792,300 46.32 17.70
04-06-09 46.20 46.52 45.96 888,200 46.09 17.61
04-06-08 46.65 46.73 45.85 1,289,500 46.14 17.63
04-06-07 46.17 46.35 45.67 429,900 46.25 17.67
Date Open High Low Vol Cls adjCls
04-06-04 45.60 46.43 45.40 618,700 45.86 17.52
04-06-03 45.99 46.08 45.32 582,900 45.37 17.34
04-06-02 45.87 46.09 45.40 291,200 45.81 17.50
04-06-01 46.00 46.48 45.56 396,400 45.85 17.52
04-05-28 45.70 46.30 45.50 540,000 46.20 17.65
04-05-27 45.55 46.05 45.37 472,900 45.70 17.46
04-05-26 44.79 45.64 44.66 565,400 45.64 17.40
04-05-25 44.20 44.96 43.93 844,800 44.89 17.11
04-05-24 44.05 44.68 43.91 408,500 44.28 16.88
Date Open High Low Vol Cls adjCls
04-05-21 43.74 43.94 43.45 292,300 43.80 16.70
04-05-20 43.15 43.95 43.05 1,013,500 43.72 16.67
04-05-19 42.90 44.10 42.88 779,400 42.93 16.37
04-05-18 42.70 43.02 42.62 1,277,500 42.70 16.28
04-05-17 43.20 43.20 42.39 795,000 42.60 16.24
04-05-14 43.38 43.60 43.06 1,165,500 43.25 16.49
04-05-13 42.79 43.78 42.75 729,200 43.40 16.55
04-05-12 43.29 43.29 42.37 1,155,800 42.89 16.35
04-05-11 42.93 43.67 42.93 1,082,100 43.39 16.54
Date Open High Low Vol Cls adjCls
04-05-10 43.50 43.73 42.53 974,800 42.93 16.37
04-05-07 43.65 44.32 43.62 895,400 43.69 16.66
04-05-06 44.80 44.80 43.52 776,000 43.91 16.74
04-05-05 44.86 45.28 44.60 418,500 44.85 17.10
04-05-04 44.45 45.32 44.45 1,133,700 44.74 17.06
04-05-03 44.97 45.54 44.20 1,424,600 44.44 16.94
04-04-30 45.14 45.44 44.79 994,400 45.05 17.18
04-04-29 45.85 45.85 45.08 886,500 45.14 17.21
04-04-28 46.40 46.41 45.76 1,398,100 45.79 17.46
Date Open High Low Vol Cls adjCls
04-04-27 47.60 47.80 46.27 1,102,000 46.40 17.69
04-04-26 48.40 48.78 47.57 679,000 47.78 18.22
04-04-23 48.50 48.55 47.42 732,400 47.84 18.24
04-04-22 48.58 48.70 48.00 567,500 48.50 18.49
04-04-21 47.51 48.53 47.48 836,500 48.53 18.50
04-04-20 48.51 48.89 47.40 598,400 47.40 18.07
04-04-19 48.10 48.91 48.10 838,200 48.52 18.50
04-04-16 47.99 48.10 47.56 793,300 48.00 18.30
04-04-15 48.07 48.48 47.66 577,600 47.99 18.30
Date Open High Low Vol Cls adjCls
04-04-14 48.40 49.20 47.98 575,900 48.06 18.32
04-04-13 50.00 50.17 48.93 617,000 48.93 18.65
04-04-12 50.35 50.73 49.80 506,100 50.00 19.06
04-04-08 50.95 51.19 50.17 577,000 50.20 19.14
04-04-07 50.07 50.72 49.93 313,700 50.53 19.26
04-04-06 50.71 50.71 49.90 437,100 50.00 19.06
04-04-05 50.30 50.85 50.05 535,100 50.70 19.33
04-04-02 49.98 50.40 49.89 615,300 50.25 19.16
04-04-01 48.55 49.55 48.50 619,800 49.48 18.86
Date Open High Low Vol Cls adjCls
04-03-31 48.85 49.08 48.41 423,700 48.41 18.46
04-03-30 48.50 48.95 48.20 328,700 48.90 18.64
04-03-29 47.80 48.90 47.75 1,372,700 48.65 18.55
04-03-26 46.35 47.94 46.20 1,367,000 47.20 17.99
04-03-25 44.79 46.47 44.77 1,151,300 46.40 17.69
04-03-24 45.25 45.60 44.69 768,200 44.74 17.06
04-03-23 45.75 45.91 45.35 725,000 45.42 17.32
04-03-22 45.85 46.12 45.45 934,800 45.50 17.35
04-03-19 45.20 46.34 45.16 1,193,000 46.00 17.54
Date Open High Low Vol Cls adjCls
04-03-18 44.88 45.16 44.28 444,300 45.15 17.21
04-03-17 44.94 45.25 44.75 398,300 44.89 17.11
04-03-16 44.79 45.09 44.33 513,300 44.69 17.04
04-03-15 45.84 45.84 44.21 925,600 44.67 17.03
04-03-12 44.75 45.86 44.75 1,144,300 45.85 17.48
04-03-11 44.75 44.90 44.26 1,338,400 44.41 16.93
04-03-10 45.61 45.65 44.57 1,091,800 44.75 17.06
04-03-09 46.32 46.37 45.31 661,300 45.61 17.39
04-03-08 47.25 47.56 46.11 502,300 46.12 17.58
Date Open High Low Vol Cls adjCls
04-03-05 46.85 47.36 46.58 776,800 47.25 18.01
04-03-04 46.50 46.99 46.46 663,400 46.85 17.86
04-03-03 47.65 47.69 47.12 395,400 47.24 17.97
04-03-02 47.70 48.60 47.67 514,100 47.72 18.15
04-03-01 47.25 47.94 46.91 775,400 47.87 18.21
04-02-27 47.87 48.70 47.05 911,700 47.25 17.98
04-02-26 46.80 47.96 46.55 904,900 47.87 18.21
04-02-25 46.35 47.21 46.23 803,700 46.89 17.84
04-02-24 46.80 46.80 45.76 1,433,500 46.48 17.68
Date Open High Low Vol Cls adjCls
04-02-23 47.95 47.97 46.70 1,300,300 46.86 17.83
04-02-20 49.50 49.50 47.52 1,244,000 47.70 18.15
04-02-19 49.75 49.80 49.15 1,048,600 49.38 18.79
04-02-18 49.19 49.43 48.99 595,200 49.10 18.68
04-02-17 49.00 49.60 49.00 655,300 49.20 18.72
04-02-13 50.00 50.40 48.60 875,700 48.80 18.57
04-02-12 50.24 50.93 50.00 940,300 50.21 19.10
04-02-11 49.82 50.37 49.67 1,173,700 50.24 19.11
04-02-10 48.78 50.28 48.78 1,124,200 49.86 18.97
Date Open High Low Vol Cls adjCls
04-02-09 48.72 49.07 48.46 1,806,500 49.03 18.65
04-02-06 48.33 48.73 48.22 725,800 48.70 18.53
04-02-05 48.33 48.43 48.09 1,518,200 48.29 18.37
04-02-04 48.50 48.60 48.01 1,519,400 48.33 18.39
04-02-03 48.60 49.32 48.15 1,061,800 48.90 18.60
04-02-02 48.43 48.69 47.91 1,033,600 48.50 18.45
04-01-30 48.60 48.99 48.08 1,480,900 48.68 18.52
04-01-29 47.65 48.26 47.42 1,783,400 48.16 18.32
04-01-28 48.36 49.05 47.40 1,472,000 47.75 18.17
Date Open High Low Vol Cls adjCls
04-01-27 48.80 48.82 48.02 1,180,900 48.36 18.40
04-01-26 47.57 49.14 47.25 1,189,200 49.14 18.69
04-01-23 48.20 48.70 47.46 2,937,900 47.67 18.14
04-01-22 49.42 49.72 48.25 2,256,300 48.65 18.51
04-01-21 48.00 49.76 47.95 4,427,100 49.40 18.79
04-01-20 43.50 48.00 43.46 7,031,700 47.55 18.09
04-01-16 39.90 40.62 39.90 1,276,400 40.50 15.41
04-01-15 40.50 40.50 39.85 949,600 40.15 15.27
04-01-14 40.07 40.61 39.86 1,076,400 40.54 15.42
Date Open High Low Vol Cls adjCls
04-01-13 39.75 40.23 39.69 1,324,700 40.07 15.24
04-01-12 39.25 39.69 39.07 757,100 39.69 15.10
04-01-09 38.80 39.61 38.72 768,600 39.15 14.89
04-01-08 37.90 38.75 37.90 1,686,400 38.70 14.72
04-01-07 39.05 39.05 38.30 1,140,900 38.70 14.72
04-01-06 39.30 39.66 38.96 526,400 39.62 15.07
04-01-05 38.56 39.41 38.55 649,200 39.40 14.99
04-01-02 37.85 38.66 37.85 357,500 38.31 14.57
03-12-31 38.52 38.52 37.88 711,200 37.95 14.44
Date Open High Low Vol Cls adjCls
03-12-30 38.70 38.75 38.28 529,200 38.32 14.58
03-12-29 37.98 38.99 37.94 770,100 38.65 14.70
03-12-26 37.70 37.87 37.63 256,300 37.78 14.37
03-12-24 37.50 37.95 37.45 244,400 37.62 14.31
03-12-23 37.58 37.96 37.49 986,200 37.59 14.30
03-12-22 37.52 37.76 37.20 841,400 37.73 14.35
03-12-19 38.02 38.10 37.61 680,700 37.77 14.37
03-12-18 38.05 38.12 37.51 769,400 38.12 14.50
03-12-17 37.80 38.05 37.14 913,400 38.00 14.46
Date Open High Low Vol Cls adjCls
03-12-16 38.22 38.30 37.51 596,700 37.80 14.38
03-12-15 38.60 38.65 38.09 1,050,300 38.23 14.54
03-12-12 38.34 38.49 38.05 370,600 38.33 14.58
03-12-11 37.29 38.61 37.29 495,500 38.44 14.62
03-12-10 37.05 37.49 36.81 917,800 37.29 14.19
03-12-09 37.68 37.95 37.01 1,194,700 37.08 14.11
03-12-08 37.35 38.05 37.35 555,600 37.68 14.33
03-12-05 37.30 37.72 37.13 686,700 37.40 14.23
03-12-04 38.52 38.69 37.70 662,300 37.81 14.38
Date Open High Low Vol Cls adjCls
03-12-03 39.40 39.48 38.35 968,600 38.39 14.61
03-12-02 39.00 39.30 38.85 547,200 39.27 14.94
03-12-01 38.91 39.20 38.68 710,600 39.20 14.91
03-11-28 38.40 38.89 38.25 324,000 38.77 14.75
03-11-26 38.53 38.95 38.35 686,400 38.45 14.63
03-11-25 38.10 38.68 38.06 912,700 38.55 14.67
03-11-24 37.13 38.14 37.03 511,400 38.11 14.50
03-11-21 37.00 37.15 36.88 661,500 37.03 14.09
03-11-20 36.72 37.00 36.56 969,500 37.00 14.08
Date Open High Low Vol Cls adjCls
03-11-19 36.67 36.98 36.42 384,400 36.77 13.99
03-11-18 36.86 37.10 36.65 628,400 36.77 13.95
03-11-17 36.88 36.88 36.34 537,200 36.76 13.95
03-11-14 37.65 37.97 36.87 299,300 36.88 13.99
03-11-13 37.79 37.90 37.43 389,900 37.75 14.32
03-11-12 37.13 37.90 37.13 412,500 37.89 14.38
03-11-11 37.35 37.43 37.00 269,000 37.13 14.09
03-11-10 38.02 38.23 37.31 566,800 37.35 14.17
03-11-07 38.40 38.73 38.12 627,200 38.12 14.46
Date Open High Low Vol Cls adjCls
03-11-06 37.97 38.45 37.85 653,000 38.30 14.53
03-11-05 38.20 38.20 37.21 512,000 37.90 14.38
03-11-04 37.90 38.20 37.75 913,400 38.20 14.49
03-11-03 37.00 37.96 37.00 833,400 37.96 14.40
03-10-31 37.33 37.41 37.11 520,500 37.22 14.12
03-10-30 36.90 37.45 36.80 1,157,700 37.43 14.20
03-10-29 36.40 36.95 36.35 729,800 36.79 13.96
03-10-28 36.00 36.46 35.88 711,800 36.39 13.81
03-10-27 35.68 36.08 35.63 392,800 35.82 13.59
Date Open High Low Vol Cls adjCls
03-10-24 35.40 35.70 35.15 578,100 35.63 13.52
03-10-23 35.30 35.63 35.24 701,700 35.53 13.48
03-10-22 35.74 36.00 35.35 624,800 35.41 13.43
03-10-21 35.84 36.14 35.70 565,400 35.74 13.56
03-10-20 35.75 36.07 35.31 483,700 35.74 13.56
03-10-17 36.16 36.20 35.57 502,300 35.63 13.52
03-10-16 36.19 36.49 35.93 604,700 36.11 13.70
03-10-15 36.60 36.64 36.10 763,900 36.18 13.73
03-10-14 35.79 36.32 35.68 497,000 36.22 13.74
Date Open High Low Vol Cls adjCls
03-10-13 36.39 36.76 35.70 750,600 35.79 13.58
03-10-10 36.10 36.60 36.07 440,700 36.48 13.84
03-10-09 36.35 36.44 36.04 1,157,000 36.23 13.75
03-10-08 36.05 36.51 36.05 1,141,100 36.15 13.72
03-10-07 35.87 36.10 35.82 870,800 35.97 13.65
03-10-06 36.05 36.28 35.97 982,400 36.12 13.70
03-10-03 36.15 36.35 35.84 945,100 35.93 13.63
03-10-02 36.08 36.37 35.89 817,300 35.90 13.62
03-10-01 36.40 36.53 35.90 1,528,700 36.02 13.67
Date Open High Low Vol Cls adjCls
03-09-30 35.99 36.56 35.55 3,127,800 35.79 13.58
03-09-29 34.11 34.45 34.05 436,400 34.41 13.06
03-09-26 33.76 34.06 33.50 812,000 34.01 12.90
03-09-25 34.31 34.35 33.75 607,700 33.76 12.81
03-09-24 35.39 35.39 34.25 789,500 34.31 13.02
03-09-23 35.50 35.63 35.08 692,400 35.29 13.39
03-09-22 36.00 36.00 35.55 695,800 35.67 13.53
03-09-19 36.23 36.55 36.05 968,000 36.33 13.78
03-09-18 35.75 36.10 35.64 1,821,700 35.92 13.63
Date Open High Low Vol Cls adjCls
03-09-17 34.85 35.29 34.80 899,400 35.20 13.36
03-09-16 34.00 34.82 33.81 883,900 34.70 13.17
03-09-15 33.99 34.21 33.96 1,111,700 34.00 12.90
03-09-12 34.05 34.10 33.80 502,100 33.99 12.90
03-09-11 34.10 34.30 33.90 895,000 34.10 12.94
03-09-10 35.00 35.00 34.10 984,900 34.10 12.94
03-09-09 35.08 35.10 34.72 800,100 34.75 13.18
03-09-08 34.89 35.08 34.77 757,800 35.08 13.31
03-09-05 35.02 35.14 34.71 952,300 34.79 13.20
Date Open High Low Vol Cls adjCls
03-09-04 34.16 35.60 34.16 2,428,800 35.27 13.38
03-09-03 34.00 34.21 33.96 803,300 34.16 12.96
03-09-02 33.25 34.08 33.23 599,900 34.03 12.87
03-08-29 32.90 33.27 32.87 649,200 33.20 12.56
03-08-28 32.62 32.98 32.57 402,600 32.95 12.46
03-08-27 32.65 32.90 32.19 848,600 32.62 12.34
03-08-26 32.85 32.86 32.02 589,300 32.64 12.35
03-08-25 32.55 33.05 32.41 661,700 32.93 12.46
03-08-22 32.65 32.95 32.37 555,600 32.55 12.31
Date Open High Low Vol Cls adjCls
03-08-21 32.20 32.70 32.10 562,600 32.70 12.37
03-08-20 32.39 32.39 31.90 493,200 32.18 12.17
03-08-19 31.60 32.39 31.60 441,700 32.37 12.25
03-08-18 31.08 31.61 31.07 418,500 31.60 11.95
03-08-15 31.30 31.38 30.75 178,400 31.38 11.87
03-08-14 30.50 31.29 30.39 440,900 31.28 11.83
03-08-13 30.60 30.67 30.35 1,088,400 30.36 11.48
03-08-12 30.44 30.60 30.08 966,300 30.52 11.55
03-08-11 30.17 30.79 30.08 497,600 30.20 11.42
Date Open High Low Vol Cls adjCls
03-08-08 30.50 30.56 30.15 370,200 30.27 11.45
03-08-07 30.70 30.79 30.03 864,500 30.39 11.50
03-08-06 31.04 31.17 30.80 291,200 30.90 11.69
03-08-05 32.24 32.50 31.06 468,600 31.16 11.79
03-08-04 32.30 32.64 31.76 566,200 32.14 12.16
03-08-01 32.37 32.49 32.01 419,100 32.14 12.16
03-07-31 32.60 32.80 32.20 890,700 32.37 12.25
03-07-30 32.30 32.73 31.91 872,100 32.49 12.29
03-07-29 32.10 32.33 31.86 762,200 32.23 12.19
Date Open High Low Vol Cls adjCls
03-07-28 31.25 31.94 30.90 823,800 31.90 12.07
03-07-25 31.90 31.98 30.95 1,138,400 31.20 11.80
03-07-24 31.65 32.65 31.50 1,284,900 31.60 11.95
03-07-23 30.65 31.05 30.44 674,000 30.91 11.69
03-07-22 30.00 30.78 29.99 758,600 30.72 11.62
03-07-21 29.45 29.65 29.12 690,700 29.56 11.18
03-07-18 29.22 29.54 29.00 632,300 29.29 11.08
03-07-17 29.70 29.70 28.91 596,500 29.21 11.05
03-07-16 30.75 30.75 29.70 874,400 29.70 11.24
Date Open High Low Vol Cls adjCls
03-07-15 30.90 31.12 30.49 394,300 30.61 11.58
03-07-14 30.66 31.22 30.54 689,000 30.80 11.65
03-07-11 30.06 30.48 29.95 426,500 30.41 11.50
03-07-10 30.80 30.86 29.95 712,500 29.96 11.33
03-07-09 30.40 31.06 29.91 806,300 30.96 11.71
03-07-08 30.60 30.72 30.15 563,900 30.39 11.50
03-07-07 30.30 30.85 30.30 428,200 30.70 11.61
03-07-03 30.40 30.50 30.02 248,900 30.20 11.42
03-07-02 30.67 30.87 30.27 868,500 30.62 11.58
Date Open High Low Vol Cls adjCls
03-07-01 30.00 30.68 28.70 589,100 30.67 11.60
03-06-30 30.60 30.66 29.69 1,323,800 30.05 11.37
03-06-27 30.72 30.99 30.53 658,900 30.57 11.56
03-06-26 31.25 31.27 30.41 867,900 30.71 11.62
03-06-25 31.20 31.65 31.20 529,000 31.27 11.83
03-06-24 31.76 31.98 31.05 819,800 31.13 11.78
03-06-23 32.50 32.50 31.76 551,400 31.76 12.01
03-06-20 32.50 32.72 32.29 605,800 32.60 12.33
03-06-19 32.44 32.82 32.21 464,000 32.25 12.20
Date Open High Low Vol Cls adjCls
03-06-18 31.85 32.68 31.80 822,300 32.34 12.23
03-06-17 31.60 32.04 31.26 457,000 31.98 12.10
03-06-16 30.96 31.58 30.94 478,100 31.55 11.94
03-06-13 31.48 31.49 30.83 453,800 31.02 11.73
03-06-12 31.11 31.45 31.06 310,700 31.36 11.86
03-06-11 31.20 31.38 30.84 419,700 31.23 11.81
03-06-10 31.05 31.45 30.91 470,500 31.45 11.90
03-06-09 31.25 31.27 30.80 768,800 30.95 11.71
03-06-06 31.50 32.04 31.31 755,700 31.35 11.86
Date Open High Low Vol Cls adjCls
03-06-05 30.89 31.33 30.57 652,400 31.25 11.82
03-06-04 30.50 31.05 30.49 894,500 30.89 11.69
03-06-03 30.40 30.65 30.36 932,000 30.45 11.52
03-06-02 30.37 30.70 30.20 931,800 30.28 11.45
03-05-30 30.10 30.46 30.07 1,092,900 30.29 11.46
03-05-29 29.98 30.20 29.89 502,300 30.20 11.42
03-05-28 30.15 30.35 29.95 545,300 30.03 11.36
03-05-27 29.18 30.35 29.01 531,500 30.11 11.36
03-05-23 29.20 29.47 29.08 363,200 29.33 11.07
Date Open High Low Vol Cls adjCls
03-05-22 28.90 29.16 28.69 646,600 29.11 10.98
03-05-21 28.80 29.07 28.62 427,100 29.06 10.96
03-05-20 28.65 29.20 28.55 629,300 28.86 10.89
03-05-19 29.30 29.38 28.61 346,300 28.69 10.82
03-05-16 29.70 29.71 29.25 607,700 29.38 11.08
03-05-15 28.90 29.72 28.78 714,400 29.72 11.21
03-05-14 29.20 29.30 28.68 1,091,800 28.68 10.82
03-05-13 29.49 29.49 28.89 406,600 29.30 11.05
03-05-12 29.41 29.48 29.06 580,600 29.36 11.08
Date Open High Low Vol Cls adjCls
03-05-09 28.74 29.41 28.62 889,700 29.41 11.10
03-05-08 28.60 28.80 28.30 644,100 28.66 10.81
03-05-07 28.42 29.00 28.07 779,000 28.78 10.86
03-05-06 28.70 28.97 28.46 649,200 28.67 10.82
03-05-05 28.28 29.05 28.28 501,400 28.85 10.88
03-05-02 27.40 28.24 27.40 535,100 28.23 10.65
03-05-01 28.50 28.60 27.48 959,100 27.70 10.45
03-04-30 28.10 28.80 27.89 645,000 28.56 10.78
03-04-29 28.05 28.62 27.85 317,500 28.15 10.62
Date Open High Low Vol Cls adjCls
03-04-28 28.00 28.23 27.93 725,400 28.02 10.57
03-04-25 28.70 28.70 27.66 604,100 27.90 10.53
03-04-24 28.72 29.01 28.70 538,100 28.80 10.87
03-04-23 28.75 29.00 28.57 520,100 28.86 10.89
03-04-22 28.55 28.84 28.14 563,200 28.75 10.85
03-04-21 28.25 28.67 28.23 350,900 28.56 10.78
03-04-17 28.10 28.35 27.79 1,203,600 28.08 10.59
03-04-16 28.47 28.70 27.70 804,100 27.80 10.49
03-04-15 27.40 28.43 27.38 900,200 28.41 10.72
Date Open High Low Vol Cls adjCls
03-04-14 27.26 27.49 27.20 451,500 27.35 10.32
03-04-11 27.45 27.68 27.07 414,900 27.27 10.29
03-04-10 26.95 27.33 26.91 598,600 27.25 10.28
03-04-09 27.20 27.70 26.85 599,400 26.86 10.13
03-04-08 27.90 27.96 27.12 697,000 27.13 10.24
03-04-07 28.75 28.79 27.92 953,800 28.00 10.56
03-04-04 27.33 27.42 27.05 481,700 27.11 10.23
03-04-03 27.70 27.73 27.12 1,508,000 27.28 10.29
03-04-02 28.05 28.65 27.71 1,040,200 27.84 10.50
Date Open High Low Vol Cls adjCls
03-04-01 27.90 28.11 27.48 654,100 27.86 10.51
03-03-31 28.00 28.08 27.35 733,000 27.77 10.48
03-03-28 28.10 28.30 27.75 674,000 28.00 10.56
03-03-27 27.56 28.26 27.45 848,000 28.10 10.60
03-03-26 28.00 28.00 27.65 1,069,800 27.81 10.49
03-03-25 28.68 28.79 27.89 1,302,900 28.10 10.60
03-03-24 29.60 29.60 28.49 665,500 28.62 10.80
03-03-21 29.60 29.89 29.15 1,351,100 29.67 11.19
03-03-20 28.43 29.21 28.15 1,177,600 28.83 10.88
Date Open High Low Vol Cls adjCls
03-03-19 28.44 28.65 27.79 690,300 28.43 10.73
03-03-18 28.50 28.70 28.15 737,500 28.44 10.73
03-03-17 27.41 28.62 27.35 1,179,200 28.50 10.75
03-03-14 27.20 27.84 27.10 1,226,700 27.51 10.38
03-03-13 26.25 27.04 26.25 1,617,200 26.86 10.13
03-03-12 26.06 26.40 25.35 1,943,900 26.00 9.81
03-03-11 27.12 27.30 26.37 2,289,700 26.59 10.03
03-03-10 29.46 29.99 26.96 3,475,800 27.19 10.26
03-03-07 30.65 30.67 30.16 1,067,300 30.19 11.39
Date Open High Low Vol Cls adjCls
03-03-06 30.91 31.04 30.64 1,050,300 30.79 11.59
03-03-05 31.00 31.23 30.55 915,700 30.91 11.63
03-03-04 30.74 31.07 30.51 2,015,800 30.94 11.64
03-03-03 29.98 30.39 29.57 562,600 29.74 11.19
03-02-28 30.04 30.24 29.80 872,900 29.96 11.27
03-02-27 30.05 30.34 29.96 532,100 29.96 11.27
03-02-26 30.10 30.31 29.66 678,800 29.90 11.25
03-02-25 30.40 30.40 29.86 923,100 30.23 11.38
03-02-24 31.25 31.30 30.50 671,200 30.55 11.50
Date Open High Low Vol Cls adjCls
03-02-21 30.30 31.04 30.03 820,000 31.04 11.68
03-02-20 30.00 30.54 29.89 954,000 30.45 11.46
03-02-19 30.40 30.40 29.90 958,200 30.09 11.32
03-02-18 30.30 30.69 30.24 643,000 30.40 11.44
03-02-14 29.45 30.04 29.36 1,117,600 29.99 11.29
03-02-13 30.07 30.07 29.17 924,200 29.35 11.04
03-02-12 30.70 30.70 29.87 537,600 30.02 11.30
03-02-11 30.80 31.09 30.55 612,600 30.70 11.55
03-02-10 30.12 31.07 29.86 1,027,000 30.80 11.59
Date Open High Low Vol Cls adjCls
03-02-07 30.20 30.37 29.79 572,800 30.15 11.35
03-02-06 30.25 30.40 30.02 863,400 30.12 11.33
03-02-05 30.65 30.86 30.32 619,800 30.37 11.43
03-02-04 31.30 31.31 30.53 963,800 30.72 11.56
03-02-03 31.20 31.47 30.71 1,276,200 31.47 11.84
03-01-31 31.00 31.48 30.70 1,583,600 31.20 11.74
03-01-30 30.21 31.45 30.21 1,464,400 31.00 11.67
03-01-29 30.45 30.45 29.87 1,094,100 30.16 11.35
03-01-28 29.11 30.70 29.11 1,617,000 30.53 11.49
Date Open High Low Vol Cls adjCls
03-01-27 29.25 29.45 28.96 749,700 29.11 10.95
03-01-24 29.60 29.73 29.10 1,424,400 29.40 11.06
03-01-23 30.30 30.69 29.70 1,324,700 29.71 11.18
03-01-22 30.60 30.99 30.17 1,308,000 30.20 11.36
03-01-21 31.20 31.27 30.51 1,053,100 30.63 11.53
03-01-17 31.39 31.98 31.00 1,151,500 31.32 11.79
03-01-16 31.20 31.82 30.77 2,157,400 31.39 11.81
03-01-15 29.10 31.40 27.49 4,244,000 31.13 11.71
03-01-14 29.20 29.50 28.81 1,351,600 28.94 10.89
Date Open High Low Vol Cls adjCls
03-01-13 29.00 29.06 28.72 940,300 28.91 10.88
03-01-10 27.71 28.65 27.55 1,391,100 28.65 10.78
03-01-09 27.72 28.04 27.50 877,200 27.71 10.43
03-01-08 28.20 28.28 27.58 1,037,200 27.58 10.38
03-01-07 28.11 28.43 28.09 1,437,500 28.19 10.61
03-01-06 26.95 28.25 26.95 1,142,200 28.11 10.58
03-01-03 26.59 27.47 26.42 597,500 26.95 10.14
03-01-02 26.40 26.85 26.37 1,178,400 26.57 10.00
02-12-31 25.95 26.65 25.95 1,508,600 26.30 9.90
Date Open High Low Vol Cls adjCls
02-12-30 25.71 26.09 25.42 1,647,900 26.09 9.82
02-12-27 25.40 25.70 25.32 900,000 25.58 9.63
02-12-26 25.60 25.70 25.35 646,900 25.44 9.57
02-12-24 25.10 25.27 25.02 222,600 25.09 9.44
02-12-23 24.62 25.10 24.50 695,300 25.00 9.41
02-12-20 24.50 24.92 24.43 1,249,300 24.71 9.30
02-12-19 24.20 24.79 24.20 918,200 24.48 9.21
02-12-18 24.50 24.57 24.20 1,140,100 24.30 9.14
02-12-17 25.00 25.02 24.50 1,275,600 24.64 9.27
Date Open High Low Vol Cls adjCls
02-12-16 24.93 25.12 24.90 1,281,900 25.00 9.41
02-12-13 25.10 25.10 24.71 1,498,500 24.73 9.31
02-12-12 24.75 25.35 24.75 1,010,500 25.22 9.49
02-12-11 24.65 24.97 24.20 1,123,400 24.81 9.34
02-12-10 24.76 25.00 24.09 1,215,900 24.64 9.27
02-12-09 25.70 25.76 24.74 802,900 24.76 9.32
02-12-06 25.50 26.05 25.45 474,500 25.80 9.71
02-12-05 25.88 25.96 25.02 678,600 25.69 9.67
02-12-04 26.15 26.15 25.48 1,645,000 25.84 9.72
Date Open High Low Vol Cls adjCls
02-12-03 26.45 26.50 25.96 998,000 26.26 9.88
02-12-02 27.40 27.66 26.39 840,300 26.45 9.95
02-11-29 26.80 27.10 26.69 290,400 26.92 10.13
02-11-27 26.24 26.86 26.24 880,300 26.70 10.05
02-11-26 26.81 26.93 26.15 648,600 26.24 9.87
02-11-25 26.60 27.11 26.10 858,800 26.86 10.11
02-11-22 26.21 26.89 26.15 1,207,200 26.47 9.96
02-11-21 25.55 26.35 25.55 2,760,500 26.21 9.86
02-11-20 25.00 25.65 25.00 1,100,100 25.34 9.54
Date Open High Low Vol Cls adjCls
02-11-19 25.52 25.52 24.90 1,165,900 25.00 9.38
02-11-18 25.93 26.00 25.35 1,447,500 25.60 9.60
02-11-15 26.23 26.31 25.43 1,457,600 25.80 9.68
02-11-14 26.35 26.73 26.11 1,410,400 26.23 9.84
02-11-13 25.90 26.50 25.80 506,700 25.96 9.74
02-11-12 25.52 26.73 25.50 982,800 26.25 9.85
02-11-11 26.95 26.95 25.54 732,000 25.60 9.60
02-11-08 26.89 27.12 26.70 1,417,200 26.93 10.10
02-11-07 27.39 27.39 26.79 537,600 26.92 10.10
Date Open High Low Vol Cls adjCls
02-11-06 26.75 27.39 26.70 1,392,800 27.39 10.27
02-11-05 27.34 27.39 26.57 779,800 26.70 10.02
02-11-04 26.79 27.70 26.67 1,320,900 27.49 10.31
02-11-01 26.36 26.90 25.95 1,149,800 26.65 10.00
02-10-31 26.98 26.98 25.64 1,905,500 26.38 9.90
02-10-30 26.70 27.85 26.30 1,853,300 26.78 10.05
02-10-29 26.80 26.80 25.70 791,900 26.35 9.88
02-10-28 26.85 27.22 26.45 1,199,600 26.76 10.04
02-10-25 26.53 27.10 26.33 751,600 26.70 10.02
Date Open High Low Vol Cls adjCls
02-10-24 27.45 27.70 26.39 1,306,700 26.56 9.96
02-10-23 27.00 27.50 26.47 1,573,000 27.48 10.31
02-10-22 26.40 27.15 25.91 1,102,400 27.15 10.18
02-10-21 26.15 27.33 25.46 1,893,500 26.95 10.11
02-10-18 27.90 27.90 26.30 1,813,000 26.43 9.91
02-10-17 28.75 29.42 27.76 2,779,600 28.02 10.51
02-10-16 33.55 33.56 24.60 14,456,300 28.00 10.50
02-10-15 33.80 34.37 33.70 1,220,300 33.75 12.66
02-10-14 33.01 33.55 32.99 860,200 33.35 12.51
Date Open High Low Vol Cls adjCls
02-10-11 32.75 33.53 32.70 963,100 33.00 12.38
02-10-10 32.05 32.45 31.50 1,290,400 32.25 12.10
02-10-09 32.04 32.65 32.00 970,300 32.15 12.06
02-10-08 33.50 33.50 32.23 1,106,600 32.29 12.11
02-10-07 33.75 33.81 33.39 779,200 33.61 12.61
02-10-04 34.25 34.40 33.49 539,500 33.61 12.61
02-10-03 33.60 34.77 33.56 1,018,600 34.24 12.84
02-10-02 34.44 34.85 33.42 1,068,100 33.50 12.57
02-10-01 33.55 34.35 33.10 925,000 34.35 12.88
Date Open High Low Vol Cls adjCls
02-09-30 33.30 33.72 32.94 795,700 33.49 12.56
02-09-27 33.60 34.00 33.30 636,500 33.40 12.53
02-09-26 33.24 33.70 32.79 913,400 33.69 12.64
02-09-25 32.55 33.45 32.48 604,500 33.06 12.40
02-09-24 32.20 32.47 31.87 1,042,300 32.30 12.12
02-09-23 32.15 32.48 32.02 979,600 32.48 12.18
02-09-20 32.10 32.27 31.77 806,900 32.15 12.06
02-09-19 31.80 32.05 31.59 573,400 31.68 11.88
02-09-18 32.32 32.39 31.75 780,400 32.08 12.03
Date Open High Low Vol Cls adjCls
02-09-17 32.95 33.15 32.30 806,000 32.35 12.13
02-09-16 32.73 32.90 32.17 468,000 32.74 12.28
02-09-13 32.56 32.90 32.32 335,000 32.75 12.28
02-09-12 33.40 33.45 32.56 368,900 32.56 12.21
02-09-11 33.70 34.10 33.44 959,500 33.45 12.55
02-09-10 32.50 33.97 32.44 1,380,300 33.80 12.68
02-09-09 31.87 32.18 31.57 767,500 31.99 12.00
02-09-06 31.33 31.90 31.33 655,800 31.87 11.95
02-09-05 31.52 31.52 30.95 784,900 31.14 11.68
Date Open High Low Vol Cls adjCls
02-09-04 31.33 31.85 31.12 933,100 31.72 11.90
02-09-03 31.92 31.92 31.22 714,200 31.46 11.77
02-08-30 31.85 32.30 31.55 731,500 31.95 11.95
02-08-29 31.52 32.75 31.29 709,300 32.05 11.99
02-08-28 32.15 32.15 31.38 1,141,800 31.55 11.80
02-08-27 33.60 33.60 31.87 2,095,400 32.29 12.08
02-08-26 33.71 33.84 33.06 1,015,400 33.56 12.56
02-08-23 34.02 34.04 33.30 1,702,700 33.65 12.59
02-08-22 34.10 34.35 33.75 2,182,600 34.12 12.77
Date Open High Low Vol Cls adjCls
02-08-21 32.62 34.20 32.02 6,989,800 34.10 12.76
02-08-20 34.95 35.55 34.58 828,700 35.25 13.19
02-08-19 34.60 35.29 34.54 593,500 35.07 13.12
02-08-16 34.10 35.00 33.80 405,800 34.75 13.00
02-08-15 33.00 34.00 32.95 327,400 33.97 12.71
02-08-14 31.90 33.00 31.80 760,500 33.00 12.35
02-08-13 33.07 33.65 31.85 631,800 32.00 11.97
02-08-12 33.42 33.73 33.10 465,900 33.32 12.47
02-08-09 32.60 33.87 32.25 827,600 33.50 12.53
Date Open High Low Vol Cls adjCls
02-08-08 31.95 33.82 31.85 958,200 33.36 12.48
02-08-07 31.77 32.36 31.30 1,073,600 32.20 12.05
02-08-06 30.05 31.95 30.05 1,015,400 31.47 11.77
02-08-05 30.86 31.16 29.46 524,900 29.50 11.04
02-08-02 31.46 31.46 30.35 807,700 30.86 11.55
02-08-01 32.11 32.37 31.30 537,200 31.46 11.77
02-07-31 31.12 32.50 30.60 1,134,200 32.11 12.01
02-07-30 31.20 32.00 30.50 1,732,000 31.12 11.64
02-07-29 31.30 31.60 31.05 1,848,600 31.29 11.71
Date Open High Low Vol Cls adjCls
02-07-26 31.88 32.10 30.87 709,700 30.97 11.59
02-07-25 32.98 33.53 31.21 1,026,400 31.88 11.93
02-07-24 33.33 33.33 31.00 2,036,100 33.08 12.38
02-07-23 34.40 35.10 33.80 1,189,000 33.93 12.69
02-07-22 34.75 35.40 33.73 1,232,000 34.40 12.87
02-07-19 35.70 35.95 34.48 747,200 34.75 13.00
02-07-18 36.61 37.00 35.91 744,200 35.99 13.47
02-07-17 36.90 37.20 35.62 1,520,300 36.61 13.70
02-07-16 34.70 37.19 34.68 2,049,100 36.68 13.72
Date Open High Low Vol Cls adjCls
02-07-15 34.92 35.05 33.90 1,274,300 34.59 12.94
02-07-12 34.84 35.50 34.78 761,800 34.96 13.08
02-07-11 34.11 34.69 33.86 1,184,100 34.59 12.94
02-07-10 35.12 35.12 34.25 1,119,100 34.36 12.86
02-07-09 34.91 35.56 34.83 1,028,500 35.12 13.14
02-07-08 35.00 35.32 34.70 940,000 34.91 13.06
02-07-05 34.49 35.10 34.06 540,600 34.90 13.06
02-07-03 34.90 34.90 33.74 780,600 34.49 12.90
02-07-02 34.75 35.18 34.26 1,212,500 34.94 13.07
Date Open High Low Vol Cls adjCls
02-07-01 36.34 36.34 34.53 1,276,000 34.65 12.96
02-06-28 36.00 36.69 35.82 2,293,300 36.24 13.56
02-06-27 36.00 36.25 34.95 1,946,600 35.90 13.43
02-06-26 36.80 36.80 35.78 1,598,400 35.99 13.47
02-06-25 37.70 37.98 37.05 2,074,500 37.22 13.93
02-06-24 37.47 38.07 37.16 880,300 37.75 14.12
02-06-21 37.41 37.64 37.20 926,300 37.50 14.03
02-06-20 37.20 37.74 37.20 720,100 37.41 14.00
02-06-19 38.00 38.08 37.65 1,588,600 37.79 14.14
Date Open High Low Vol Cls adjCls
02-06-18 37.94 38.70 37.77 1,487,200 38.10 14.25
02-06-17 37.40 37.85 37.25 832,300 37.85 14.16
02-06-14 36.88 37.20 35.35 650,000 36.97 13.83
02-06-13 37.40 37.65 36.73 414,200 37.13 13.89
02-06-12 37.64 37.66 36.90 532,500 37.45 14.01
02-06-11 37.85 38.41 37.37 797,200 37.66 14.09
02-06-10 37.65 37.99 37.53 665,300 37.67 14.09
02-06-07 36.90 37.69 36.74 652,400 37.58 14.06
02-06-06 37.80 38.01 37.18 904,300 37.23 13.93
Date Open High Low Vol Cls adjCls
02-06-05 37.47 37.83 37.15 397,300 37.61 14.07
02-06-04 37.04 37.47 36.80 559,200 37.47 14.02
02-06-03 38.00 38.02 36.90 637,100 37.29 13.95
02-05-31 37.50 38.10 37.45 572,300 37.71 14.11
02-05-30 36.85 37.20 36.60 319,600 37.16 13.90
02-05-29 36.98 36.98 36.65 331,000 36.85 13.79
02-05-28 37.30 37.49 36.61 505,500 37.00 13.82
02-05-24 37.23 37.30 37.14 330,800 37.22 13.91
02-05-23 37.30 37.50 36.90 542,900 37.23 13.91
Date Open High Low Vol Cls adjCls
02-05-22 37.17 37.24 36.69 296,100 37.17 13.89
02-05-21 38.08 38.16 36.90 803,900 37.17 13.89
02-05-20 37.70 38.17 37.52 462,300 38.08 14.23
02-05-17 37.60 38.13 37.20 541,900 37.70 14.09
02-05-16 37.25 37.60 37.13 216,700 37.42 13.98
02-05-15 37.70 37.79 37.01 758,400 37.17 13.89
02-05-14 36.70 37.89 36.70 582,500 37.66 14.07
02-05-13 34.25 36.50 33.85 552,900 36.47 13.63
02-05-10 35.90 35.90 33.93 756,300 34.01 12.71
Date Open High Low Vol Cls adjCls
02-05-09 36.02 36.60 35.75 417,600 35.90 13.41
02-05-08 36.30 36.40 35.63 748,700 36.01 13.45
02-05-07 36.10 36.10 35.46 277,500 35.80 13.38
02-05-06 36.20 36.49 35.75 433,300 35.93 13.42
02-05-03 36.35 36.45 35.64 670,600 36.29 13.56
02-05-02 36.70 36.73 35.56 522,600 36.22 13.53
02-05-01 36.21 36.29 35.34 399,800 36.29 13.56
02-04-30 34.75 36.21 34.74 814,500 36.21 13.53
02-04-29 34.73 34.93 34.42 241,700 34.70 12.97
Date Open High Low Vol Cls adjCls
02-04-26 35.45 35.65 34.50 322,300 34.63 12.94
02-04-25 34.43 35.37 34.19 433,500 35.30 13.19
02-04-24 35.02 35.31 34.40 645,400 34.43 12.86
02-04-23 36.57 36.57 34.90 926,300 34.92 13.05
02-04-22 37.25 37.25 36.29 311,300 36.47 13.63
02-04-19 37.10 37.38 36.80 415,300 37.25 13.92
02-04-18 38.46 38.49 36.54 1,038,700 36.92 13.79
02-04-17 37.50 38.51 37.40 1,701,900 38.51 14.39
02-04-16 35.47 37.26 35.47 811,600 37.25 13.92
Date Open High Low Vol Cls adjCls
02-04-15 35.47 35.76 34.76 457,200 35.22 13.16
02-04-12 35.84 35.87 35.30 270,900 35.57 13.29
02-04-11 35.80 35.90 35.63 373,600 35.64 13.32
02-04-10 35.43 36.00 35.43 419,700 35.97 13.44
02-04-09 35.89 35.89 35.12 424,000 35.30 13.19
02-04-08 35.38 35.75 35.08 199,400 35.65 13.32
02-04-05 35.40 35.94 35.28 274,500 35.50 13.26
02-04-04 34.84 35.45 34.83 422,500 35.45 13.25
02-04-03 35.25 35.35 34.74 437,900 34.84 13.02
Date Open High Low Vol Cls adjCls
02-04-02 35.61 35.61 35.14 511,600 35.14 13.13
02-04-01 35.91 35.91 35.32 374,400 35.71 13.34
02-03-28 34.93 35.97 34.93 893,900 35.91 13.42
02-03-27 34.64 35.10 34.64 437,500 34.82 13.01
02-03-26 33.90 34.62 33.90 395,400 34.46 12.88
02-03-25 34.14 34.14 33.75 393,900 33.90 12.67
02-03-22 34.21 34.55 34.13 241,900 34.13 12.75
02-03-21 34.20 34.40 34.09 290,000 34.20 12.78
02-03-20 34.38 34.68 34.15 274,100 34.45 12.87
Date Open High Low Vol Cls adjCls
02-03-19 34.90 34.99 34.36 421,600 34.38 12.85
02-03-18 34.80 35.32 34.80 388,600 34.89 13.04
02-03-15 35.00 35.21 34.65 581,200 34.90 13.04
02-03-14 34.86 35.35 34.86 362,100 34.89 13.04
02-03-13 34.65 35.20 34.28 405,800 34.86 13.03
02-03-12 35.95 35.95 34.40 1,212,500 34.65 12.95
02-03-11 35.80 36.50 35.57 1,407,700 36.14 13.50
02-03-08 36.99 38.00 35.73 1,185,000 35.86 13.40
02-03-07 36.85 37.00 36.47 604,900 36.96 13.81
Date Open High Low Vol Cls adjCls
02-03-06 36.48 36.48 35.78 807,700 36.35 13.58
02-03-05 36.89 36.95 36.25 1,096,300 36.40 13.60
02-03-04 35.15 37.21 35.07 1,624,600 36.89 13.78
02-03-01 34.25 35.14 34.25 1,199,100 35.08 13.09
02-02-28 33.75 34.28 33.73 604,500 34.25 12.78
02-02-27 34.00 34.10 33.37 547,400 33.65 12.56
02-02-26 34.51 34.61 33.18 886,100 33.54 12.51
02-02-25 33.12 34.52 33.12 1,213,800 34.50 12.87
02-02-22 32.35 33.30 32.07 1,190,000 33.22 12.39
Date Open High Low Vol Cls adjCls
02-02-21 32.95 33.24 32.38 765,800 32.39 12.08
02-02-20 30.45 33.17 30.28 1,418,700 33.03 12.32
02-02-19 33.10 33.10 29.69 3,731,100 30.31 11.31
02-02-15 33.10 33.42 32.73 1,020,500 33.10 12.35
02-02-14 33.80 33.80 32.88 610,200 32.90 12.28
02-02-13 34.15 34.15 33.60 443,900 33.77 12.60
02-02-12 34.10 34.11 33.53 448,500 33.89 12.64
02-02-11 33.34 34.25 33.21 359,600 34.10 12.72
02-02-08 32.53 33.35 32.02 473,500 33.24 12.40
Date Open High Low Vol Cls adjCls
02-02-07 33.57 33.97 32.38 2,634,800 32.43 12.10
02-02-06 34.08 34.14 33.24 556,300 33.81 12.61
02-02-05 34.52 34.70 34.06 906,200 34.08 12.72
02-02-04 34.90 34.95 34.28 778,100 34.52 12.88
02-02-01 34.90 35.26 34.80 931,200 35.00 13.06
02-01-31 33.81 35.30 33.81 1,581,700 34.99 13.06
02-01-30 33.00 33.97 33.00 941,100 33.81 12.61
02-01-29 33.10 33.49 32.90 838,600 33.00 12.31
02-01-28 32.60 33.30 32.20 827,400 33.24 12.40
Date Open High Low Vol Cls adjCls
02-01-25 33.75 33.75 32.61 1,179,200 32.65 12.18
02-01-24 33.28 34.23 33.28 729,800 33.97 12.67
02-01-23 33.00 33.53 32.96 814,900 33.27 12.41
02-01-22 32.53 33.22 32.45 1,874,000 33.07 12.34
02-01-18 32.01 32.75 31.98 2,004,400 32.52 12.13
02-01-17 30.45 32.10 30.40 1,465,400 32.01 11.94
02-01-16 30.10 30.32 29.90 1,145,400 30.30 11.31
02-01-15 30.35 30.58 30.20 731,300 30.22 11.28
02-01-14 30.50 30.54 30.15 555,400 30.16 11.25
Date Open High Low Vol Cls adjCls
02-01-11 30.35 30.83 30.35 443,000 30.59 11.41
02-01-10 30.30 30.59 30.10 736,800 30.44 11.36
02-01-09 30.62 31.47 30.06 703,200 30.21 11.27
02-01-08 30.76 30.81 30.40 417,600 30.72 11.46
02-01-07 30.80 31.19 30.70 549,100 30.75 11.47
02-01-04 31.17 31.55 30.89 712,300 30.89 11.53
02-01-03 30.38 31.25 30.38 562,800 31.17 11.63
02-01-02 30.44 30.50 30.01 769,000 30.28 11.30
01-12-31 30.10 30.85 29.80 875,300 30.51 11.38
Date Open High Low Vol Cls adjCls
01-12-28 30.11 30.81 30.10 873,800 30.14 11.25
01-12-27 28.71 30.16 28.71 1,594,400 30.11 11.23
01-12-26 28.27 28.75 28.24 636,100 28.67 10.70
01-12-24 28.23 28.48 28.10 396,200 28.23 10.53
01-12-21 27.95 28.45 27.90 1,486,800 28.20 10.52
01-12-20 28.90 29.00 27.95 1,199,100 27.96 10.43
01-12-19 29.65 29.65 28.90 1,217,800 28.90 10.78
01-12-18 29.90 30.17 29.28 824,700 29.65 11.06
01-12-17 29.89 30.15 29.62 1,224,100 29.75 11.10
Date Open High Low Vol Cls adjCls
01-12-14 30.00 30.72 29.60 1,413,400 29.99 11.19
01-12-13 30.40 30.50 29.80 776,800 30.00 11.19
01-12-12 31.02 31.30 30.40 578,300 30.79 11.49
01-12-11 32.30 32.53 30.81 999,100 31.04 11.58
01-12-10 32.66 33.09 32.01 542,100 32.10 11.98
01-12-07 32.80 33.10 32.45 655,800 32.65 12.18
01-12-06 32.55 33.05 32.44 1,100,700 32.76 12.22
01-12-05 32.40 33.00 32.19 610,200 32.54 12.14
01-12-04 31.55 32.27 31.44 386,500 32.24 12.03
Date Open High Low Vol Cls adjCls
01-12-03 31.80 31.93 31.36 520,700 31.55 11.77
01-11-30 32.20 32.30 31.90 768,600 31.90 11.90
01-11-29 32.09 32.10 31.45 800,100 31.91 11.91
01-11-28 32.57 32.74 32.00 832,500 32.05 11.96
01-11-27 32.85 33.14 32.39 1,046,700 32.70 12.20
01-11-26 33.00 33.05 32.51 1,692,400 32.98 12.31
01-11-23 30.89 32.39 30.89 646,900 32.30 12.05
01-11-21 31.07 31.20 30.06 1,064,500 30.89 11.53
01-11-20 31.15 31.73 30.50 1,127,800 31.01 11.57
Date Open High Low Vol Cls adjCls
01-11-19 31.85 31.88 30.50 1,937,500 30.97 11.56
01-11-16 32.08 32.20 31.65 583,400 31.80 11.86
01-11-15 32.01 32.50 31.95 634,400 31.98 11.93
01-11-14 32.90 32.90 32.00 1,448,700 32.01 11.92
01-11-13 33.02 33.10 32.69 947,500 32.79 12.22
01-11-12 33.05 33.05 32.45 1,087,400 32.85 12.24
01-11-09 33.58 33.82 33.05 1,318,100 33.05 12.31
01-11-08 34.98 34.98 33.95 703,200 33.98 12.66
01-11-07 34.50 35.10 34.26 1,335,900 34.91 13.00
Date Open High Low Vol Cls adjCls
01-11-06 34.75 34.75 34.38 1,011,200 34.59 12.89
01-11-05 35.00 35.19 34.82 1,470,500 34.86 12.99
01-11-02 34.65 35.17 34.38 1,349,400 35.00 13.04
01-11-01 34.25 34.44 33.95 690,500 34.32 12.79
01-10-31 34.08 34.35 33.66 958,500 34.28 12.77
01-10-30 34.36 34.36 33.61 843,100 33.98 12.66
01-10-29 34.00 35.25 33.97 1,484,300 34.36 12.80
01-10-26 33.17 33.97 33.17 707,400 33.65 12.54
01-10-25 33.32 33.33 32.40 1,534,500 33.07 12.32
Date Open High Low Vol Cls adjCls
01-10-24 33.90 34.06 32.95 903,600 33.42 12.45
01-10-23 34.85 35.08 33.96 1,269,200 33.99 12.66
01-10-22 35.60 35.61 34.45 1,291,700 34.49 12.85
01-10-19 34.20 35.81 33.85 1,248,500 35.74 13.31
01-10-18 34.00 34.61 33.32 861,100 34.28 12.77
01-10-17 36.60 36.81 33.00 2,999,100 34.01 12.67
01-10-16 36.68 36.75 36.29 1,166,300 36.29 13.52
01-10-15 37.00 37.00 36.26 1,185,200 36.68 13.66
01-10-12 36.19 37.00 35.84 1,160,400 37.00 13.78
Date Open High Low Vol Cls adjCls
01-10-11 35.75 36.85 35.75 1,257,100 36.29 13.52
01-10-10 34.90 35.97 34.33 1,916,800 35.75 13.32
01-10-09 33.23 35.42 33.09 4,184,100 35.00 13.04
01-10-08 32.40 33.80 32.40 1,341,400 33.03 12.30
01-10-05 31.95 32.62 30.94 958,200 32.58 12.14
01-10-04 32.37 33.53 31.85 1,508,000 31.96 11.91
01-10-03 31.47 32.55 31.31 1,604,700 32.33 12.04
01-10-02 31.70 32.00 31.31 1,594,800 31.46 11.72
01-10-01 31.70 32.39 31.55 1,315,600 31.75 11.83
Date Open High Low Vol Cls adjCls
01-09-28 32.00 32.64 31.70 1,532,300 31.82 11.85
01-09-27 29.15 31.52 29.15 1,226,900 31.28 11.65
01-09-26 29.30 29.34 28.60 738,700 29.20 10.88
01-09-25 29.50 29.81 28.34 793,800 29.00 10.80
01-09-24 29.60 30.68 29.50 711,000 29.60 11.03
01-09-21 29.81 29.90 28.53 986,200 29.10 10.84
01-09-20 28.61 30.32 28.15 1,124,200 29.80 11.10
01-09-19 28.70 29.01 27.90 1,038,500 28.96 10.79
01-09-18 29.75 30.12 28.50 1,481,300 28.74 10.71
Date Open High Low Vol Cls adjCls
01-09-17 32.50 33.20 29.74 3,829,500 29.85 11.12
01-09-10 26.89 27.26 26.42 482,200 27.19 10.13
01-09-07 27.10 27.55 26.88 490,400 26.88 10.01
01-09-06 27.76 27.98 27.23 436,900 27.24 10.15
01-09-05 28.78 28.84 27.73 674,000 27.86 10.38
01-09-04 29.38 29.38 28.55 306,700 28.73 10.68
01-08-31 28.93 29.55 28.93 222,400 29.33 10.91
01-08-30 29.68 29.68 28.76 378,900 28.81 10.71
01-08-29 30.22 30.26 29.65 346,300 29.72 11.05
Date Open High Low Vol Cls adjCls
01-08-28 30.48 30.60 30.10 304,800 30.23 11.24
01-08-27 30.10 30.80 30.08 663,400 30.45 11.32
01-08-24 29.50 30.05 29.49 453,200 29.80 11.08
01-08-23 29.31 29.47 29.20 343,900 29.35 10.91
01-08-22 29.00 29.39 28.50 594,100 29.21 10.86
01-08-21 29.00 29.27 28.94 868,700 28.94 10.76
01-08-20 28.78 29.17 28.35 259,900 29.03 10.80
01-08-17 28.80 28.97 28.35 390,700 28.84 10.72
01-08-16 28.60 29.08 28.20 802,000 28.90 10.75
Date Open High Low Vol Cls adjCls
01-08-15 29.30 29.34 28.57 325,900 28.63 10.65
01-08-14 29.60 29.74 29.26 302,900 29.30 10.90
01-08-13 29.80 29.95 28.85 732,800 29.20 10.86
01-08-10 30.00 30.15 29.50 397,900 29.88 11.11
01-08-09 30.65 30.65 29.75 445,500 29.85 11.10
01-08-08 30.80 30.95 30.46 359,600 30.67 11.41
01-08-07 30.78 30.98 30.63 484,700 30.89 11.49
01-08-06 30.69 31.15 30.63 303,700 30.77 11.44
01-08-03 30.90 30.90 30.56 288,500 30.69 11.41
Date Open High Low Vol Cls adjCls
01-08-02 31.05 31.32 30.50 563,500 30.90 11.49
01-08-01 30.18 31.17 30.15 378,900 30.92 11.50
01-07-31 29.97 30.42 29.97 924,400 30.02 11.16
01-07-30 29.96 29.98 29.31 318,300 29.96 11.14
01-07-27 29.51 30.07 29.37 554,800 29.95 11.14
01-07-26 28.10 29.55 27.86 1,211,800 29.51 10.97
01-07-25 26.39 27.48 26.39 1,039,100 27.37 10.18
01-07-24 26.75 26.79 26.30 321,100 26.31 9.78
01-07-23 27.00 27.04 26.65 381,400 26.75 9.95
Date Open High Low Vol Cls adjCls
01-07-20 27.10 27.25 26.83 363,000 26.97 10.03
01-07-19 26.65 28.20 26.65 381,400 27.20 10.12
01-07-18 27.30 27.56 26.25 362,100 26.50 9.85
01-07-17 27.53 27.65 27.11 430,700 27.35 10.17
01-07-16 27.55 27.90 27.52 494,200 27.53 10.24
01-07-13 27.78 27.78 27.20 257,800 27.60 10.26
01-07-12 26.81 27.94 26.81 653,800 27.78 10.33
01-07-11 26.45 26.60 26.10 560,300 26.57 9.88
01-07-10 25.84 26.70 25.40 1,063,500 26.62 9.90
Date Open High Low Vol Cls adjCls
01-07-09 25.95 26.42 25.77 251,000 25.77 9.58
01-07-06 26.91 26.91 25.92 324,500 25.95 9.65
01-07-05 27.60 27.60 26.75 559,600 26.90 10.00
01-07-03 27.41 27.78 27.15 589,700 27.73 10.31
01-07-02 27.10 27.59 26.90 498,000 27.51 10.23
01-06-29 26.60 27.40 26.50 392,600 27.21 10.12
01-06-28 26.00 26.91 26.00 369,300 26.55 9.87
01-06-27 25.68 26.10 25.49 620,800 25.85 9.61
01-06-26 25.81 26.07 25.40 478,400 25.88 9.62
Date Open High Low Vol Cls adjCls
01-06-25 25.86 26.39 25.72 323,200 25.80 9.59
01-06-22 27.20 27.90 25.67 1,983,000 25.73 9.57
01-06-21 26.73 27.48 26.60 393,900 27.05 10.06
01-06-20 26.35 26.85 25.90 890,500 26.73 9.94
01-06-19 27.08 27.35 26.31 760,100 26.31 9.78
01-06-18 28.09 28.10 26.78 574,300 26.94 10.02
01-06-15 28.15 28.32 27.75 493,000 28.05 10.43
01-06-14 29.82 29.82 28.52 539,300 28.52 10.61
01-06-13 29.10 30.85 29.02 1,649,400 29.92 11.13
Date Open High Low Vol Cls adjCls
01-06-12 28.18 29.00 27.55 646,400 28.90 10.75
01-06-11 28.96 28.98 28.18 686,400 28.65 10.65
01-06-08 29.52 29.52 28.80 412,900 28.96 10.77
01-06-07 30.01 30.08 29.50 429,200 29.51 10.97
01-06-06 30.02 30.42 29.78 729,400 30.01 11.16
01-06-05 29.22 30.35 29.20 376,500 30.26 11.25
01-06-04 29.13 29.25 28.95 241,500 29.22 10.87
01-06-01 28.51 29.16 28.45 470,500 29.13 10.83
01-05-31 28.10 28.80 28.02 660,200 28.42 10.57
Date Open High Low Vol Cls adjCls
01-05-30 28.90 28.90 27.82 486,000 27.83 10.35
01-05-29 29.95 29.95 29.03 426,100 29.08 10.81
01-05-25 30.00 30.10 29.64 394,300 30.10 11.19
01-05-24 30.60 30.74 29.85 650,900 30.01 11.14
01-05-23 31.51 31.51 30.40 493,000 30.60 11.36
01-05-22 32.10 32.20 31.44 1,444,900 31.57 11.72
01-05-21 30.45 31.82 30.39 656,600 31.82 11.81
01-05-18 30.50 30.62 30.04 515,000 30.32 11.26
01-05-17 30.00 30.50 30.00 997,600 30.50 11.32
Date Open High Low Vol Cls adjCls
01-05-16 29.88 29.88 29.22 733,000 29.79 11.06
01-05-15 29.64 30.06 29.47 682,000 29.98 11.13
01-05-14 30.45 30.45 29.66 279,000 29.76 11.05
01-05-11 30.87 30.93 29.94 578,300 30.48 11.32
01-05-10 30.25 31.00 30.05 1,387,100 30.62 11.37
01-05-09 30.45 30.45 29.34 1,321,500 29.42 10.92
01-05-08 30.90 31.25 30.85 1,198,100 31.00 11.51
01-05-07 30.15 30.70 30.15 1,371,000 30.55 11.34
01-05-04 28.90 30.30 28.80 1,243,000 30.29 11.25
Date Open High Low Vol Cls adjCls
01-05-03 28.65 29.00 28.11 788,900 29.00 10.77
01-05-02 28.80 29.20 28.54 751,400 28.86 10.71
01-05-01 28.60 28.60 27.97 1,025,100 28.37 10.53
01-04-30 27.73 28.75 27.73 820,700 28.75 10.67
01-04-27 27.35 27.55 27.01 688,100 27.55 10.23
01-04-26 26.80 27.49 26.54 581,700 27.20 10.10
01-04-25 26.25 26.78 26.24 476,200 26.76 9.93
01-04-24 26.10 27.02 26.07 638,200 26.29 9.76
01-04-23 26.60 26.60 25.98 984,100 26.06 9.67
Date Open High Low Vol Cls adjCls
01-04-20 26.98 27.20 26.00 689,200 26.60 9.88
01-04-19 25.90 27.05 25.81 694,500 26.98 10.02
01-04-18 24.75 26.90 24.75 1,520,100 25.98 9.65
01-04-17 24.00 24.62 23.94 522,800 24.19 8.98
01-04-16 24.30 24.31 23.60 567,100 24.05 8.93
01-04-12 23.34 24.46 22.80 786,600 24.42 9.07
01-04-11 23.65 24.00 22.96 611,100 23.30 8.65
01-04-10 22.76 23.90 22.76 639,200 23.50 8.72
01-04-09 21.90 23.04 21.90 685,800 22.60 8.39
Date Open High Low Vol Cls adjCls
01-04-06 22.00 22.25 21.31 734,500 21.59 8.02
01-04-05 21.50 22.72 21.42 936,000 22.38 8.31
01-04-04 21.21 21.95 21.08 1,185,800 21.27 7.90
01-04-03 22.38 22.39 20.80 1,618,700 21.21 7.87
01-04-02 24.60 24.60 22.61 882,900 22.76 8.45
01-03-30 23.10 24.75 23.06 1,122,300 24.75 9.19
01-03-29 23.15 23.78 23.00 738,100 23.04 8.55
01-03-28 23.90 23.90 22.86 1,139,900 23.15 8.59
01-03-27 24.00 24.60 23.75 523,400 24.39 9.05
Date Open High Low Vol Cls adjCls
01-03-26 24.83 25.05 24.00 871,700 24.15 8.97
01-03-23 23.85 24.88 23.81 1,399,400 24.71 9.17
01-03-22 23.75 23.99 22.91 1,368,300 23.85 8.85
01-03-21 23.90 24.06 23.25 1,533,800 23.85 8.85
01-03-20 23.80 24.25 23.31 582,500 23.37 8.68
01-03-19 23.70 23.70 23.00 1,469,300 23.70 8.80
01-03-16 23.55 23.80 22.93 1,995,900 23.70 8.80
01-03-15 23.80 23.97 23.30 1,074,300 23.49 8.72
01-03-14 22.85 23.74 22.63 953,600 23.26 8.64
Date Open High Low Vol Cls adjCls
01-03-13 24.00 24.06 22.80 1,447,000 23.12 8.58
01-03-12 23.50 24.30 23.31 2,009,900 23.82 8.84
01-03-09 24.00 24.37 23.80 1,954,200 24.18 8.98
01-03-08 24.38 24.85 24.10 781,900 24.48 9.09
01-03-07 23.95 24.57 23.22 1,046,900 24.38 9.05
01-03-06 24.20 24.26 23.70 1,096,500 23.90 8.87
01-03-05 24.60 24.60 23.80 1,209,100 23.80 8.84
01-03-02 24.42 24.75 23.70 1,350,900 24.07 8.94
01-03-01 24.90 24.90 24.00 898,100 24.67 9.14
Date Open High Low Vol Cls adjCls
01-02-28 24.81 25.38 24.55 1,400,200 25.11 9.30
01-02-27 23.50 24.90 22.38 3,889,500 24.80 9.19
01-02-26 25.60 26.11 25.25 984,700 26.05 9.65
01-02-23 25.85 25.85 24.69 1,235,100 25.35 9.39
01-02-22 26.33 26.75 25.40 1,045,700 25.70 9.52
01-02-21 26.90 27.09 26.08 1,029,000 26.08 9.66
01-02-20 28.12 28.70 26.90 1,531,700 26.90 9.97
01-02-16 29.12 29.30 27.87 1,470,300 28.12 10.42
01-02-15 28.29 30.15 28.29 908,900 29.11 10.79
Date Open High Low Vol Cls adjCls
01-02-14 28.52 29.18 28.14 881,400 28.54 10.57
01-02-13 28.00 29.00 27.90 930,300 28.52 10.57
01-02-12 27.60 28.20 27.26 939,800 27.55 10.21
01-02-09 28.52 28.90 27.50 774,700 27.50 10.19
01-02-08 28.66 28.82 28.23 589,900 28.52 10.57
01-02-07 28.90 29.19 28.11 579,300 28.41 10.53
01-02-06 28.90 29.15 28.65 1,037,800 29.15 10.80
01-02-05 28.61 29.10 28.40 283,800 28.54 10.57
01-02-02 29.65 29.82 28.17 839,700 28.36 10.51
Date Open High Low Vol Cls adjCls
01-02-01 29.95 29.98 28.95 1,265,200 29.40 10.89
01-01-31 29.62 30.50 29.62 1,079,300 30.20 11.19
01-01-30 28.50 29.94 28.15 1,173,500 29.50 10.93
01-01-29 27.44 28.65 27.44 855,600 28.50 10.56
01-01-26 27.62 27.94 27.06 601,300 27.69 10.26
01-01-25 27.94 27.94 27.19 792,500 27.94 10.35
01-01-24 27.87 28.87 27.00 2,438,100 27.81 10.30
01-01-23 27.50 27.94 27.31 983,400 27.94 10.35
01-01-22 26.50 27.62 25.94 1,232,800 27.50 10.19
Date Open High Low Vol Cls adjCls
01-01-19 28.25 28.25 26.25 589,300 26.25 9.73
01-01-18 28.00 28.31 27.69 1,102,000 28.25 10.47
01-01-17 27.75 28.44 27.19 1,291,000 27.69 10.26
01-01-16 28.25 28.50 27.50 766,000 27.62 10.24
01-01-12 28.87 28.87 28.12 552,000 28.25 10.47
01-01-11 28.31 29.44 28.19 1,030,200 28.87 10.70
01-01-10 26.50 28.37 26.37 2,290,800 28.06 10.40
01-01-09 29.44 29.44 27.25 1,305,400 27.81 10.30
01-01-08 29.69 29.69 28.94 653,600 29.44 10.91
Date Open High Low Vol Cls adjCls
01-01-05 31.00 31.00 29.56 691,300 29.69 11.00
01-01-04 31.06 31.50 30.69 474,800 31.37 11.62
01-01-03 28.37 30.81 28.37 533,200 30.75 11.39
01-01-02 30.44 30.44 28.37 486,800 28.62 10.61
00-12-29 30.69 31.37 30.31 484,500 30.62 11.35
00-12-28 30.00 31.37 29.94 681,600 30.69 11.37
00-12-27 29.87 30.62 29.31 388,800 30.44 11.28
00-12-26 28.87 30.12 28.69 878,000 29.75 11.02
00-12-22 27.50 29.25 27.50 532,300 28.94 10.72
Date Open High Low Vol Cls adjCls
00-12-21 27.50 27.94 26.81 768,200 27.50 10.19
00-12-20 27.75 28.19 26.94 1,823,200 27.56 10.21
00-12-19 29.69 29.87 28.31 1,089,700 28.50 10.56
00-12-18 29.81 29.87 29.00 1,113,200 29.69 11.00
00-12-15 30.12 30.12 29.31 1,046,500 29.75 11.02
00-12-14 31.50 31.50 30.37 682,000 30.56 11.32
00-12-13 31.75 31.94 31.06 1,442,600 31.62 11.72
00-12-12 31.94 31.94 31.37 928,400 31.69 11.74
00-12-11 32.56 32.56 31.87 1,310,900 32.00 11.86
Date Open High Low Vol Cls adjCls
00-12-08 30.87 31.94 30.87 1,302,200 31.94 11.83
00-12-07 31.12 31.12 30.00 1,308,800 30.75 11.39
00-12-06 31.37 31.37 30.87 1,060,100 31.12 11.53
00-12-05 31.31 31.69 31.06 1,243,000 31.37 11.62
00-12-04 31.31 31.44 30.56 758,600 31.06 11.51
00-12-01 30.81 31.87 30.50 820,700 31.19 11.56
00-11-30 30.44 31.19 29.25 1,064,500 30.75 11.39
00-11-29 31.31 31.81 30.37 599,000 30.81 11.42
00-11-28 32.75 32.75 30.94 420,800 31.31 11.60
Date Open High Low Vol Cls adjCls
00-11-27 32.75 33.25 32.56 371,000 32.62 12.09
00-11-24 31.87 32.69 31.44 204,200 32.50 12.04
00-11-22 32.44 32.44 30.75 456,100 31.87 11.81
00-11-21 30.94 32.50 30.94 820,400 32.44 12.02
00-11-20 31.25 31.37 30.62 901,500 30.94 11.46
00-11-17 31.50 32.00 30.94 654,300 31.25 11.58
00-11-16 31.69 31.94 31.19 517,900 31.62 11.72
00-11-15 31.12 32.25 31.12 429,700 31.44 11.65
00-11-14 30.25 32.37 30.25 1,113,200 31.12 11.51
Date Open High Low Vol Cls adjCls
00-11-13 30.12 30.50 29.56 621,000 30.37 11.24
00-11-10 31.00 31.00 30.12 870,200 30.62 11.33
00-11-09 30.62 31.12 29.62 1,662,500 31.00 11.47
00-11-08 30.94 31.00 30.50 614,500 30.62 11.33
00-11-07 31.19 31.19 30.75 356,000 30.94 11.44
00-11-06 32.37 32.44 30.69 515,600 31.31 11.58
00-11-03 32.12 32.69 31.50 342,000 32.62 12.07
00-11-02 31.56 32.31 31.50 662,300 32.00 11.84
00-11-01 31.44 31.69 30.12 716,700 31.44 11.63
Date Open High Low Vol Cls adjCls
00-10-31 29.87 31.69 29.87 1,407,000 31.69 11.72
00-10-30 29.94 30.25 29.69 1,630,100 29.87 11.05
00-10-27 29.25 30.75 28.81 2,298,600 30.25 11.19
00-10-26 26.37 29.50 25.37 2,763,300 28.81 10.66
00-10-25 24.06 26.62 22.87 2,251,600 26.37 9.76
00-10-24 25.00 25.19 23.81 700,400 24.19 8.95
00-10-23 24.00 24.06 23.37 1,218,000 24.00 8.88
00-10-20 23.06 24.25 22.37 989,600 23.87 8.83
00-10-19 22.12 22.94 22.00 738,700 22.94 8.48
Date Open High Low Vol Cls adjCls
00-10-18 21.87 21.87 20.75 1,185,800 21.50 7.95
00-10-17 22.87 22.94 22.00 594,400 22.25 8.23
00-10-16 22.94 23.44 22.44 1,765,600 23.00 8.51
00-10-13 22.50 23.12 22.37 1,504,600 22.94 8.48
00-10-12 23.37 23.69 22.44 841,200 22.69 8.39
00-10-11 23.75 23.75 21.87 2,247,400 23.00 8.51
00-10-10 25.62 25.62 24.56 449,100 24.62 9.11
00-10-09 25.31 25.75 24.37 1,369,100 25.75 9.53
00-10-06 26.75 26.75 25.12 1,147,700 25.31 9.36
Date Open High Low Vol Cls adjCls
00-10-05 27.25 27.50 26.62 530,400 26.81 9.92
00-10-04 28.12 28.12 27.00 780,900 27.25 10.08
00-10-03 28.50 29.44 28.06 1,206,800 28.12 10.40
00-10-02 28.69 29.31 28.31 939,600 28.50 10.54
00-09-29 28.56 28.75 27.50 1,746,800 28.44 10.52
00-09-28 27.69 28.50 27.37 1,317,900 28.50 10.54
00-09-27 27.37 28.94 27.31 1,158,500 27.94 10.33
00-09-26 26.31 27.37 26.31 1,090,800 27.31 10.10
00-09-25 26.25 27.06 26.19 588,200 26.44 9.78
Date Open High Low Vol Cls adjCls
00-09-22 26.00 26.19 24.75 1,520,100 26.00 9.62
00-09-21 27.44 27.44 26.19 407,700 26.25 9.71
00-09-20 27.44 27.81 26.87 709,500 27.50 10.17
00-09-19 27.12 27.44 27.00 518,800 27.31 10.10
00-09-18 28.87 28.87 26.94 545,500 27.00 9.99
00-09-15 28.62 28.94 28.25 334,200 28.62 10.59
00-09-14 28.56 29.62 28.56 350,100 29.12 10.77
00-09-13 29.00 29.00 27.94 385,900 28.44 10.52
00-09-12 30.25 30.62 29.00 716,100 29.00 10.73
Date Open High Low Vol Cls adjCls
00-09-11 28.94 30.44 28.94 560,500 30.25 11.19
00-09-08 30.19 30.44 28.75 569,400 28.94 10.70
00-09-07 30.25 30.62 30.12 357,700 30.19 11.17
00-09-06 29.87 30.44 29.44 1,282,100 30.12 11.14
00-09-05 30.25 30.37 29.56 594,400 30.19 11.15
00-09-01 30.37 31.31 30.37 581,000 30.50 11.26
00-08-31 29.94 30.87 29.94 579,500 30.06 11.10
00-08-30 30.25 30.25 29.06 687,300 29.94 11.06
00-08-29 29.50 30.44 29.50 601,800 30.31 11.19
Date Open High Low Vol Cls adjCls
00-08-28 29.12 30.44 29.12 866,200 29.75 10.99
00-08-25 29.12 29.44 29.06 487,200 29.12 10.76
00-08-24 29.69 30.00 29.00 412,900 29.00 10.71
00-08-23 30.00 30.00 29.37 324,300 29.44 10.87
00-08-22 30.00 30.25 29.81 432,800 30.00 11.08
00-08-21 30.25 30.37 29.81 278,700 30.00 11.08
00-08-18 30.00 30.56 30.00 374,800 30.50 11.26
00-08-17 30.12 30.75 30.00 810,700 30.00 11.08
00-08-16 29.94 30.44 29.81 204,200 29.87 11.03
Date Open High Low Vol Cls adjCls
00-08-15 30.00 30.94 29.94 781,900 29.94 11.06
00-08-14 30.06 30.37 29.56 422,000 29.75 10.99
00-08-11 29.69 29.94 29.44 573,800 29.81 11.01
00-08-10 29.94 30.25 29.69 419,500 29.69 10.96
00-08-09 29.19 29.81 29.00 1,601,600 29.69 10.96
00-08-08 31.25 31.25 29.75 1,207,400 29.81 11.01
00-08-07 31.87 32.25 31.37 438,600 31.81 11.75
00-08-04 31.75 31.75 30.81 978,800 31.56 11.66
00-08-03 31.50 31.50 30.00 1,206,300 31.00 11.45
Date Open High Low Vol Cls adjCls
00-08-02 33.00 33.12 31.25 1,182,800 31.75 11.73
00-08-01 34.37 34.37 33.44 1,177,100 33.50 12.37
00-07-31 34.06 35.00 34.06 1,709,900 34.25 12.65
00-07-28 33.37 34.50 33.25 795,900 34.44 12.72
00-07-27 33.37 33.62 33.12 514,600 33.44 12.35
00-07-26 33.81 34.00 31.87 1,401,100 33.25 12.28
00-07-25 34.00 34.00 33.44 381,000 33.56 12.39
00-07-24 34.00 34.31 33.94 286,800 34.00 12.56
00-07-21 34.87 35.00 33.56 346,300 34.25 12.65
Date Open High Low Vol Cls adjCls
00-07-20 34.94 36.25 34.81 390,500 34.87 12.88
00-07-19 35.87 36.00 34.50 736,000 34.94 12.90
00-07-18 36.81 36.81 35.69 337,000 35.75 13.20
00-07-17 37.12 37.19 36.62 279,600 36.81 13.59
00-07-14 37.19 37.87 36.56 538,300 37.37 13.80
00-07-13 35.44 37.00 35.44 897,300 37.00 13.66
00-07-12 34.37 35.75 34.25 640,900 35.56 13.13
00-07-11 34.75 34.75 33.81 562,800 34.12 12.60
00-07-10 33.94 35.44 33.94 812,400 34.94 12.90
Date Open High Low Vol Cls adjCls
00-07-07 33.06 35.00 33.06 403,400 34.31 12.67
00-07-06 32.62 33.62 32.62 412,500 33.19 12.26
00-07-05 33.62 33.62 32.12 544,800 32.50 12.00
00-07-03 33.12 33.75 32.94 205,500 33.50 12.37
00-06-30 32.81 33.62 32.56 735,100 32.75 12.09
00-06-29 33.25 33.25 32.50 598,600 32.75 12.09
00-06-28 32.00 34.44 32.00 1,095,800 33.50 12.37
00-06-27 31.50 32.12 31.44 885,200 31.94 11.79
00-06-26 32.50 32.69 31.31 805,000 31.44 11.61
Date Open High Low Vol Cls adjCls
00-06-23 31.37 32.75 31.37 1,425,200 32.37 11.96
00-06-22 31.50 32.00 31.37 867,600 31.62 11.68
00-06-21 30.69 32.25 30.69 992,300 31.62 11.68
00-06-20 30.19 30.75 29.87 973,500 30.69 11.33
00-06-19 30.31 30.69 30.00 530,400 30.19 11.15
00-06-16 30.25 30.94 30.25 923,500 30.50 11.26
00-06-15 29.81 30.69 29.50 472,000 30.37 11.22
00-06-14 31.19 31.25 30.09 260,700 30.09 11.11
00-06-13 30.37 30.69 29.44 806,300 30.59 11.30
Date Open High Low Vol Cls adjCls
00-06-12 31.94 31.94 30.25 838,000 30.56 11.29
00-06-09 31.56 32.00 31.37 710,200 31.87 11.77
00-06-08 32.06 32.06 31.19 496,800 31.62 11.68
00-06-07 32.06 32.06 31.25 299,500 31.69 11.70
00-06-06 31.75 32.12 31.62 578,100 31.94 11.79
00-06-05 32.62 32.75 31.37 469,700 31.50 11.63
00-06-02 33.75 34.00 32.75 1,126,100 32.87 12.14
00-06-01 30.37 32.06 30.31 784,700 31.94 11.79
00-05-31 30.00 30.75 29.94 759,900 30.56 11.29
Date Open High Low Vol Cls adjCls
00-05-30 28.87 30.12 28.87 520,100 29.81 11.01
00-05-26 29.37 29.69 28.75 681,600 28.84 10.65
00-05-25 27.75 29.87 27.75 1,163,800 29.44 10.85
00-05-24 28.87 29.31 28.44 769,800 28.62 10.55
00-05-23 29.62 29.87 28.87 566,400 28.87 10.65
00-05-22 30.00 30.00 28.75 440,900 29.37 10.83
00-05-19 31.25 31.31 29.87 730,300 30.00 11.06
00-05-18 31.94 31.94 31.62 247,000 31.62 11.66
00-05-17 32.12 32.19 31.69 518,600 31.87 11.75
Date Open High Low Vol Cls adjCls
00-05-16 32.50 32.94 32.19 338,400 32.37 11.94
00-05-15 32.69 32.69 31.19 685,800 32.00 11.80
00-05-12 32.87 33.69 32.81 435,800 32.94 12.14
00-05-11 32.12 32.81 31.87 708,700 32.50 11.98
00-05-10 33.62 33.62 31.75 899,200 31.87 11.75
00-05-09 34.75 35.06 33.69 626,500 34.19 12.60
00-05-08 36.00 36.75 35.37 1,716,900 35.50 13.09
00-05-05 34.19 36.00 34.12 898,300 35.81 13.20
00-05-04 31.44 35.00 31.37 1,497,800 34.44 12.70
Date Open High Low Vol Cls adjCls
00-05-03 31.00 31.75 30.87 969,300 31.31 11.54
00-05-02 32.19 32.62 31.50 612,400 31.62 11.66
00-05-01 32.06 32.69 31.81 443,000 32.31 11.91
00-04-28 30.25 32.56 30.25 963,500 32.31 11.91
00-04-27 30.62 31.12 29.94 1,112,800 30.62 11.29
00-04-26 28.12 31.37 28.12 1,929,900 31.12 11.47
00-04-25 28.00 28.62 28.00 641,800 28.37 10.46
00-04-24 28.44 28.50 27.31 549,300 27.62 10.18
00-04-20 29.00 29.31 28.12 643,900 28.56 10.53
Date Open High Low Vol Cls adjCls
00-04-19 28.44 29.12 28.06 589,900 28.31 10.44
00-04-18 27.94 28.56 27.62 780,000 28.19 10.39
00-04-17 27.87 28.00 26.62 746,100 27.94 10.30
00-04-14 28.19 28.37 26.75 1,420,800 27.87 10.28
00-04-13 29.12 30.00 28.69 815,600 28.81 10.62
00-04-12 29.75 30.00 28.87 401,500 28.87 10.65
00-04-11 31.12 31.19 30.00 636,100 30.19 11.13
00-04-10 31.19 32.50 30.25 807,500 30.56 11.27
00-04-07 31.50 31.94 31.12 1,099,700 31.81 11.73
Date Open High Low Vol Cls adjCls
00-04-06 31.06 32.00 30.50 1,432,000 31.00 11.43
00-04-05 30.19 31.62 30.19 1,347,700 31.06 11.45
00-04-04 33.00 33.00 28.37 1,720,900 30.25 11.15
00-04-03 34.31 34.31 30.75 892,000 32.00 11.80
00-03-31 33.62 34.75 33.56 1,723,500 34.56 12.74
00-03-30 33.19 33.62 32.81 1,578,500 33.56 12.37
00-03-29 34.25 34.75 33.12 1,412,300 33.31 12.28
00-03-28 35.75 35.94 34.00 1,290,600 34.87 12.86
00-03-27 37.75 37.81 35.56 624,600 35.81 13.20
Date Open High Low Vol Cls adjCls
00-03-24 38.94 38.94 37.37 1,253,300 37.81 13.94
00-03-23 37.37 39.25 36.94 1,016,200 39.00 14.38
00-03-22 36.00 39.12 35.94 2,460,200 37.44 13.80
00-03-21 36.00 36.37 35.50 727,500 35.87 13.23
00-03-20 37.31 37.56 35.44 614,500 36.37 13.41
00-03-17 38.00 39.00 37.00 600,700 37.06 13.66
00-03-16 38.37 39.25 38.31 1,842,700 39.00 14.38
00-03-15 36.12 38.87 36.12 1,726,700 37.94 13.99
00-03-14 38.62 39.37 35.62 1,601,300 35.69 13.16
Date Open High Low Vol Cls adjCls
00-03-13 35.87 38.75 35.44 1,491,100 37.87 13.96
00-03-10 36.00 37.37 35.87 1,456,300 36.62 13.50
00-03-09 33.50 36.00 33.37 3,496,400 36.00 13.27
00-03-08 33.37 33.94 32.37 772,400 33.31 12.28
00-03-07 34.62 35.44 33.25 647,500 33.37 12.30
00-03-06 33.62 35.19 33.50 602,000 34.62 12.77
00-03-03 34.06 34.62 33.25 773,700 33.87 12.49
00-03-02 30.69 34.12 30.69 1,219,500 34.12 12.56
00-03-01 31.75 32.00 30.81 951,500 30.94 11.39
Date Open High Low Vol Cls adjCls
00-02-29 31.50 31.87 30.94 1,037,600 31.87 11.73
00-02-28 31.50 31.50 30.69 430,100 31.06 11.44
00-02-25 31.50 31.75 31.19 1,227,100 31.56 11.62
00-02-24 30.56 32.00 30.50 1,919,900 31.62 11.64
00-02-23 30.44 31.50 29.94 2,277,900 30.25 11.14
00-02-22 30.87 30.87 28.87 1,098,200 30.69 11.30
00-02-18 31.56 31.69 31.25 307,700 31.50 11.60
00-02-17 31.81 32.00 31.19 548,200 31.62 11.64
00-02-16 32.50 32.50 31.75 1,076,800 31.94 11.76
Date Open High Low Vol Cls adjCls
00-02-15 32.19 32.75 32.00 940,000 32.50 11.96
00-02-14 31.81 32.69 31.69 1,118,100 32.06 11.80
00-02-11 32.50 32.50 30.62 840,300 31.69 11.67
00-02-10 33.37 33.50 32.25 1,237,500 32.87 12.10
00-02-09 31.87 34.81 31.75 1,598,200 33.25 12.24
00-02-08 31.87 32.37 31.56 591,600 31.87 11.73
00-02-07 31.37 32.37 31.37 477,900 31.62 11.64
00-02-04 31.56 32.12 31.44 769,600 32.00 11.78
00-02-03 31.62 32.00 30.56 932,800 31.81 11.71
Date Open High Low Vol Cls adjCls
00-02-02 31.44 31.50 30.19 727,300 30.81 11.34
00-02-01 29.62 32.00 29.25 1,160,200 31.44 11.57
00-01-31 30.44 30.50 29.00 1,160,000 29.00 10.68
00-01-28 32.62 32.62 29.37 1,195,300 30.94 11.39
00-01-27 32.00 33.31 31.94 1,991,500 32.69 12.03
00-01-26 28.37 32.25 28.37 2,592,200 32.00 11.78
00-01-25 28.69 29.12 28.19 755,200 29.12 10.72
00-01-24 28.87 29.81 28.12 1,357,500 28.44 10.47
00-01-21 29.50 29.69 28.62 1,061,100 28.81 10.61
Date Open High Low Vol Cls adjCls
00-01-20 27.62 29.62 27.62 1,570,700 29.00 10.68
00-01-19 27.44 27.75 26.56 879,900 27.75 10.22
00-01-18 28.75 29.56 27.62 954,400 28.19 10.38
00-01-14 27.37 29.25 27.00 1,070,200 29.25 10.77
00-01-13 25.06 27.81 24.94 1,501,600 27.50 10.12
00-01-12 25.00 25.50 24.94 1,073,200 25.06 9.23
00-01-11 24.62 24.87 23.75 631,600 24.37 8.97
00-01-10 25.12 25.37 24.87 868,700 25.00 9.20
00-01-07 24.75 25.00 24.37 486,600 25.00 9.20
Date Open High Low Vol Cls adjCls
00-01-06 24.81 24.87 24.25 430,300 24.50 9.02
00-01-05 25.00 25.00 24.25 429,500 24.69 9.09
00-01-04 25.69 25.69 24.06 893,700 24.94 9.18
00-01-03 26.75 26.75 25.56 670,600 25.94 9.55
99-12-31 26.37 26.81 26.37 160,800 26.69 9.82
99-12-30 25.75 26.81 25.75 695,800 26.37 9.71
99-12-29 25.62 26.25 25.19 552,000 26.00 9.57
99-12-28 24.37 25.62 24.00 550,800 24.81 9.13
99-12-27 26.00 26.00 24.12 877,600 24.50 9.02
Date Open High Low Vol Cls adjCls
99-12-23 24.75 26.81 24.75 803,700 25.94 9.55
99-12-22 24.25 24.62 23.81 816,000 24.50 9.02
99-12-21 24.00 24.62 23.50 1,186,200 24.50 9.02
99-12-20 24.12 24.87 24.00 917,200 24.00 8.84
99-12-17 24.00 24.87 24.00 959,700 24.37 8.97
99-12-16 23.56 24.25 23.50 799,900 23.81 8.77
99-12-15 23.75 24.12 23.50 1,402,600 23.50 8.65
99-12-14 24.06 24.37 23.50 2,222,000 23.50 8.65
99-12-13 23.06 24.37 23.06 1,458,500 24.12 8.88
Date Open High Low Vol Cls adjCls
99-12-10 22.94 23.50 22.75 896,400 23.25 8.56
99-12-09 23.00 23.19 22.94 1,544,000 23.00 8.47
99-12-08 22.44 23.19 22.25 860,900 23.00 8.47
99-12-07 22.25 23.00 22.19 693,600 22.19 8.17
99-12-06 22.12 22.81 21.81 800,100 22.44 8.26
99-12-03 22.06 22.44 22.06 999,300 22.37 8.24
99-12-02 21.50 22.37 21.50 825,500 21.94 8.08
99-12-01 21.50 21.81 21.31 1,299,700 21.50 7.91
99-11-30 21.00 21.44 21.00 826,800 21.00 7.73
Date Open High Low Vol Cls adjCls
99-11-29 20.69 21.19 20.69 1,000,200 21.00 7.73
99-11-26 21.00 21.44 20.87 1,451,500 20.94 7.71
99-11-24 21.00 21.12 20.87 767,900 21.00 7.73
99-11-23 20.75 21.12 20.66 2,241,900 21.06 7.75
99-11-22 20.50 20.87 20.50 1,254,800 20.62 7.59
99-11-19 20.31 21.00 20.25 1,767,500 20.50 7.55
99-11-18 20.12 20.44 19.81 2,718,600 20.19 7.43
99-11-17 20.37 20.37 20.00 2,671,000 20.06 7.39
99-11-16 20.37 20.44 19.81 4,005,900 20.19 7.41
Date Open High Low Vol Cls adjCls
99-11-15 20.62 20.69 20.12 2,563,200 20.50 7.53
99-11-12 21.37 21.62 20.00 3,852,400 20.44 7.51
99-11-11 20.69 21.94 20.69 1,847,100 20.94 7.69
99-11-10 20.87 21.69 20.62 1,419,500 20.62 7.57
99-11-09 20.00 21.12 19.94 3,570,700 21.00 7.71
99-11-08 19.00 20.37 18.25 2,219,000 20.37 7.48
99-11-05 22.12 23.25 22.00 9,701,100 22.00 6.86
99-11-04 22.75 23.00 22.25 1,856,400 22.25 6.94
99-11-03 23.37 23.44 22.31 1,894,700 22.62 7.06
Date Open High Low Vol Cls adjCls
99-11-02 20.94 24.00 20.94 1,626,300 23.69 7.39
99-11-01 22.44 22.44 20.81 1,957,000 20.94 6.53
99-10-29 23.37 23.37 21.75 1,296,300 22.44 7.00
99-10-28 22.75 23.50 22.75 940,000 23.25 7.25
99-10-27 23.50 23.75 22.37 856,000 22.37 6.98
99-10-26 23.56 24.06 23.06 524,100 23.50 7.33
99-10-25 24.00 24.19 23.25 635,600 23.37 7.29
99-10-22 24.00 25.19 23.00 1,193,600 24.50 7.64
99-10-21 24.31 24.37 23.25 734,300 24.00 7.49
Date Open High Low Vol Cls adjCls
99-10-20 24.69 25.25 24.00 1,077,600 24.37 7.60
99-10-19 25.00 25.62 24.62 1,096,500 24.69 7.70
99-10-18 24.87 25.12 24.62 448,100 24.75 7.72
99-10-15 25.37 25.37 24.75 730,500 24.87 7.76
99-10-14 25.81 26.56 24.75 584,000 25.31 7.90
99-10-13 26.50 26.50 25.75 570,400 26.06 8.13
99-10-12 26.50 27.00 26.19 425,400 26.25 8.19
99-10-11 26.69 26.87 26.31 532,300 26.62 8.30
99-10-08 27.12 27.31 26.06 888,400 27.00 8.42
Date Open High Low Vol Cls adjCls
99-10-07 27.00 27.19 26.62 1,340,100 26.87 8.38
99-10-06 27.50 28.12 26.19 2,143,700 26.50 8.27
99-10-05 28.19 28.19 26.50 1,587,600 27.50 8.58
99-10-04 27.87 28.94 27.81 687,500 28.19 8.79
99-10-01 27.50 28.00 27.31 424,400 27.75 8.66
99-09-30 27.81 27.87 27.56 839,100 27.62 8.62
99-09-29 28.50 28.50 27.69 845,000 28.06 8.75
99-09-28 28.12 29.37 28.12 1,532,500 28.62 8.93
99-09-27 27.44 28.62 27.19 1,742,800 28.31 8.83
Date Open High Low Vol Cls adjCls
99-09-24 25.50 27.81 25.50 1,860,400 27.37 8.54
99-09-23 24.75 26.19 24.62 1,419,100 25.62 7.99
99-09-22 24.37 25.00 24.31 751,400 24.50 7.64
99-09-21 24.69 24.69 23.81 610,200 24.19 7.54
99-09-20 24.69 25.06 24.50 351,300 24.94 7.78
99-09-17 24.81 25.37 24.56 830,600 24.69 7.70
99-09-16 25.12 25.37 24.37 704,400 24.81 7.74
99-09-15 25.50 25.50 24.62 1,276,400 25.37 7.91
99-09-14 24.19 24.75 23.87 817,300 24.69 7.70
Date Open High Low Vol Cls adjCls
99-09-13 24.50 24.50 23.62 692,600 24.44 7.62
99-09-10 25.12 25.12 24.12 1,063,200 24.50 7.64
99-09-09 26.00 26.44 24.62 775,600 24.87 7.76
99-09-08 26.50 27.00 26.37 526,600 26.37 8.23
99-09-07 27.25 27.25 26.50 582,500 26.56 8.21
99-09-03 27.00 27.25 26.81 328,300 27.19 8.40
99-09-02 26.62 27.37 25.62 719,700 26.94 8.33
99-09-01 26.25 27.19 26.25 844,400 26.62 8.23
99-08-31 26.37 27.25 25.94 757,600 26.25 8.11
Date Open High Low Vol Cls adjCls
99-08-30 27.25 27.44 26.12 423,300 26.44 8.17
99-08-27 27.00 27.37 27.00 477,500 27.25 8.42
99-08-26 27.62 27.62 26.25 595,600 26.62 8.23
99-08-25 28.19 28.69 27.25 420,400 27.62 8.54
99-08-24 27.69 28.75 27.56 465,200 28.56 8.83
99-08-23 27.87 27.94 27.62 468,400 27.81 8.60
99-08-20 27.94 28.00 27.75 476,500 27.75 8.58
99-08-19 27.81 28.37 27.75 537,400 27.87 8.62
99-08-18 27.81 28.19 27.69 737,200 28.06 8.67
Date Open High Low Vol Cls adjCls
99-08-17 28.69 29.12 28.44 430,700 28.44 8.79
99-08-16 29.12 29.31 28.50 194,500 28.94 8.94
99-08-13 29.50 29.56 28.62 313,000 29.00 8.96
99-08-12 29.87 29.87 29.44 459,700 29.62 9.16
99-08-11 28.37 30.00 28.31 855,200 29.81 9.22
99-08-10 28.75 28.81 28.00 324,300 28.37 8.77
99-08-09 29.87 30.12 28.94 326,200 29.00 8.96
99-08-06 29.69 30.31 29.56 252,900 30.12 9.31
99-08-05 30.31 30.44 29.06 679,500 29.94 9.25
Date Open High Low Vol Cls adjCls
99-08-04 30.56 30.75 30.44 400,900 30.56 9.45
99-08-03 30.44 30.62 29.81 932,600 30.56 9.45
99-08-02 30.31 30.87 29.94 990,000 30.56 9.45
99-07-30 30.75 30.87 30.00 2,228,800 30.31 9.37
99-07-29 33.62 33.62 30.75 723,900 31.00 9.58
99-07-28 35.25 35.25 33.56 803,700 33.81 10.45
99-07-27 35.12 35.62 35.12 294,400 35.25 10.90
99-07-26 34.87 35.87 34.87 507,400 35.37 10.93
99-07-23 35.37 35.50 35.37 198,900 35.44 10.95
Date Open High Low Vol Cls adjCls
99-07-22 36.50 36.50 35.00 299,300 35.31 10.92
99-07-21 36.44 36.56 36.25 856,200 36.50 11.28
99-07-20 37.75 37.75 36.06 751,200 36.31 11.22
99-07-19 38.06 38.06 37.69 515,400 37.75 11.67
99-07-16 38.19 38.25 37.50 740,400 38.19 11.80
99-07-15 38.00 38.44 37.94 341,800 38.12 11.78
99-07-14 37.87 38.00 37.44 531,300 38.00 11.75
99-07-13 38.00 38.06 37.75 779,200 37.75 11.67
99-07-12 38.25 38.69 38.19 343,700 38.31 11.84
Date Open High Low Vol Cls adjCls
99-07-09 38.25 38.31 38.06 633,300 38.25 11.82
99-07-08 38.37 38.50 37.75 837,000 38.25 11.82
99-07-07 39.37 39.37 38.12 342,700 38.50 11.90
99-07-06 39.37 39.69 39.00 404,100 39.25 12.13
99-07-02 39.12 39.50 39.00 290,600 39.37 12.17
99-07-01 39.19 39.75 39.06 790,200 39.62 12.25
99-06-30 38.37 39.37 38.31 581,200 39.19 12.11
99-06-29 37.81 38.75 37.81 481,700 38.37 11.86
99-06-28 37.56 38.19 37.50 449,800 37.81 11.69
Date Open High Low Vol Cls adjCls
99-06-25 37.37 37.75 37.37 847,100 37.56 11.61
99-06-24 37.75 37.81 36.00 1,390,100 37.00 11.44
99-06-23 38.31 38.50 37.87 146,600 38.44 11.88
99-06-22 37.81 38.44 37.75 424,600 38.44 11.88
99-06-21 37.44 38.00 37.31 618,100 37.87 11.71
99-06-18 37.87 38.19 37.31 812,000 37.56 11.61
99-06-17 38.37 38.44 37.62 185,000 37.87 11.71
99-06-16 38.81 38.81 37.75 247,600 38.50 11.90
99-06-15 38.31 38.81 38.00 295,000 38.44 11.88
Date Open High Low Vol Cls adjCls
99-06-14 38.06 38.75 37.87 188,300 38.19 11.80
99-06-11 39.37 39.75 37.62 446,600 37.81 11.69
99-06-10 38.87 39.37 38.75 333,800 39.37 12.17
99-06-09 37.75 38.94 37.75 613,400 38.87 12.02
99-06-08 39.94 39.94 37.69 326,800 37.69 11.65
99-06-07 38.37 39.87 38.37 308,400 39.87 12.33
99-06-04 37.94 39.31 37.87 303,300 39.31 12.15
99-06-03 39.00 39.25 37.50 392,800 37.81 11.69
99-06-02 37.62 38.69 37.25 261,600 38.69 11.96
Date Open High Low Vol Cls adjCls
99-06-01 37.94 38.00 37.25 271,300 37.75 11.67
99-05-28 37.19 38.00 37.19 287,000 37.81 11.69
99-05-27 37.62 37.75 36.87 348,800 37.31 11.53
99-05-26 37.50 38.12 37.19 740,200 38.00 11.67
99-05-25 38.75 39.00 37.75 905,800 37.75 11.59
99-05-24 40.12 40.25 38.62 846,300 38.81 11.92
99-05-21 40.06 40.56 39.94 1,051,800 40.25 12.36
99-05-20 39.81 40.56 39.69 889,500 40.06 12.31
99-05-19 39.69 40.62 39.56 1,303,900 40.00 12.29
Date Open High Low Vol Cls adjCls
99-05-18 38.19 39.94 38.00 728,400 39.50 12.13
99-05-17 37.44 38.44 37.44 685,600 38.44 11.81
99-05-14 38.75 38.87 38.00 420,600 38.31 11.77
99-05-13 38.56 39.87 38.50 736,000 39.31 12.07
99-05-12 38.87 39.19 38.19 567,500 39.06 12.00
99-05-11 38.44 39.62 38.37 1,393,900 39.19 12.04
99-05-10 38.37 40.00 37.87 1,351,600 38.25 11.75
99-05-07 37.31 37.44 36.12 808,400 36.75 11.29
99-05-06 37.87 38.31 37.00 1,252,700 37.19 11.42
Date Open High Low Vol Cls adjCls
99-05-05 37.19 39.56 37.19 1,726,900 38.87 11.94
99-05-04 35.50 37.44 35.50 660,200 37.25 11.44
99-05-03 34.56 35.75 34.56 825,500 35.50 10.90
99-04-30 34.50 34.87 33.94 440,500 34.56 10.62
99-04-29 34.56 34.75 34.06 336,500 34.50 10.60
99-04-28 34.25 34.81 33.94 489,800 34.69 10.65
99-04-27 34.25 34.37 33.94 280,400 34.31 10.54
99-04-26 33.94 34.62 33.87 703,800 34.19 10.50
99-04-23 33.75 34.25 33.19 636,900 33.81 10.39
Date Open High Low Vol Cls adjCls
99-04-22 34.00 34.44 33.69 483,000 33.87 10.40
99-04-21 34.00 34.69 33.56 609,600 34.25 10.52
99-04-20 35.44 35.56 33.44 613,000 34.00 10.44
99-04-19 35.94 36.25 35.00 1,343,700 35.19 10.81
99-04-16 33.75 35.94 33.62 1,175,600 35.94 11.04
99-04-15 32.62 34.56 32.62 1,913,200 34.50 10.60
99-04-14 31.25 33.62 31.19 2,447,200 33.62 10.33
99-04-13 28.19 28.44 27.94 760,500 28.00 8.60
99-04-12 27.75 28.44 27.62 630,100 28.31 8.70
Date Open High Low Vol Cls adjCls
99-04-09 28.19 28.37 27.50 963,500 28.00 8.60
99-04-08 27.56 28.44 27.56 340,100 28.44 8.73
99-04-07 27.87 28.12 27.31 725,400 27.44 8.43
99-04-06 28.25 28.44 27.81 1,059,200 27.87 8.56
99-04-05 28.25 28.50 28.12 721,400 28.50 8.75
99-04-01 28.12 28.50 27.81 834,400 28.00 8.60
99-03-31 29.31 29.37 28.37 1,734,100 28.62 8.79
99-03-30 30.50 30.56 29.37 1,269,000 29.56 9.08
99-03-29 31.00 31.87 30.81 1,072,600 31.69 9.73
Date Open High Low Vol Cls adjCls
99-03-26 30.87 31.00 30.56 385,400 31.00 9.52
99-03-25 30.50 30.87 30.50 310,100 30.75 9.44
99-03-24 31.12 31.19 30.62 374,200 30.62 9.41
99-03-23 31.81 31.81 30.75 1,040,800 31.06 9.54
99-03-22 31.87 31.87 31.12 584,200 31.81 9.77
99-03-19 31.25 32.37 31.19 1,603,900 31.62 9.71
99-03-18 30.62 31.06 30.62 467,100 31.06 9.54
99-03-17 30.44 30.94 30.31 363,200 30.75 9.44
99-03-16 30.00 30.62 30.00 433,300 30.44 9.35
Date Open High Low Vol Cls adjCls
99-03-15 30.37 30.41 29.87 717,800 30.06 9.23
99-03-12 29.75 30.50 29.75 697,200 30.31 9.31
99-03-11 29.87 30.25 29.50 823,400 29.69 9.12
99-03-10 29.87 30.25 29.87 539,100 29.87 9.18
99-03-09 29.75 30.25 29.50 1,348,000 29.87 9.18
99-03-08 29.75 30.00 29.06 679,000 30.00 9.21
99-03-05 29.75 30.50 29.25 1,224,300 29.62 9.10
99-03-04 29.87 30.25 28.31 917,600 29.44 8.97
99-03-03 30.12 30.37 29.81 699,800 30.06 9.16
Date Open High Low Vol Cls adjCls
99-03-02 30.94 31.00 29.75 954,400 29.87 9.10
99-03-01 31.06 31.12 30.50 1,033,600 30.69 9.35
99-02-26 31.12 31.12 30.62 785,500 31.12 9.48
99-02-25 31.87 31.87 30.75 911,700 31.12 9.48
99-02-24 33.00 33.81 31.87 1,197,200 31.87 9.71
99-02-23 34.00 34.00 32.44 1,069,800 32.69 9.96
99-02-22 34.44 34.69 33.75 529,800 34.00 10.36
99-02-19 34.44 34.75 34.19 502,300 34.56 10.53
99-02-18 34.31 34.94 33.81 386,700 34.69 10.57
Date Open High Low Vol Cls adjCls
99-02-17 34.94 35.12 34.19 803,900 34.25 10.43
99-02-16 34.94 35.37 34.87 483,200 35.06 10.68
99-02-12 35.56 35.56 34.75 950,400 34.81 10.61
99-02-11 35.56 35.75 35.12 638,000 35.56 10.83
99-02-10 35.56 35.81 35.25 415,900 35.31 10.76
99-02-09 36.50 36.50 35.56 369,300 35.62 10.85
99-02-08 36.25 37.00 36.00 541,000 36.25 11.04
99-02-05 37.75 37.94 36.81 358,300 37.12 11.31
99-02-04 38.50 39.00 37.50 820,200 37.69 11.48
Date Open High Low Vol Cls adjCls
99-02-03 38.69 39.94 38.37 841,600 38.37 11.69
99-02-02 37.87 38.75 37.69 869,600 38.69 11.79
99-02-01 37.56 37.87 37.12 504,600 37.87 11.54
99-01-29 37.00 37.75 37.00 671,000 37.50 11.42
99-01-28 37.06 37.81 36.69 464,200 36.75 11.20
99-01-27 37.44 37.75 37.00 538,300 37.19 11.33
99-01-26 36.87 37.75 36.75 319,800 37.56 11.44
99-01-25 36.31 36.87 35.81 1,058,800 36.87 11.23
99-01-22 37.00 37.56 36.50 367,000 36.56 11.14
Date Open High Low Vol Cls adjCls
99-01-21 37.50 37.56 36.75 567,700 37.37 11.39
99-01-20 37.94 39.25 37.87 1,179,900 38.50 11.73
99-01-19 38.19 38.19 36.87 444,300 37.94 11.56
99-01-15 37.56 38.31 37.37 337,600 38.31 11.67
99-01-14 37.75 38.87 37.56 554,800 37.56 11.44
99-01-13 38.50 38.75 37.75 821,100 37.75 11.50
99-01-12 38.19 39.44 38.12 632,000 39.06 11.90
99-01-11 38.87 39.31 38.62 562,600 38.94 11.86
99-01-08 38.75 39.37 38.31 850,700 38.87 11.84
Date Open High Low Vol Cls adjCls
99-01-07 38.75 39.00 37.75 748,500 38.56 11.75
99-01-06 37.25 39.31 37.12 1,179,200 39.25 11.96
99-01-05 36.87 37.31 36.69 568,700 37.12 11.31
99-01-04 36.50 37.31 36.50 622,500 36.62 11.16
98-12-31 35.75 36.62 35.50 469,500 36.62 11.16
98-12-30 36.56 36.87 35.44 408,900 35.81 10.91
98-12-29 36.00 37.12 35.44 731,700 36.81 11.21
98-12-28 36.69 37.06 35.87 240,400 36.25 11.04
98-12-24 36.94 37.00 36.50 111,500 36.56 11.14
Date Open High Low Vol Cls adjCls
98-12-23 36.12 37.00 36.06 348,600 37.00 11.27
98-12-22 36.50 36.87 35.94 1,020,100 36.19 11.02
98-12-21 36.69 36.94 36.31 587,600 36.62 11.16
98-12-18 35.81 37.00 35.62 582,900 36.81 11.21
98-12-17 34.62 36.00 34.62 899,600 35.94 10.95
98-12-16 35.50 35.56 33.56 735,300 34.37 10.47
98-12-15 35.06 36.25 34.87 467,800 35.87 10.93
98-12-14 36.37 36.37 35.19 434,500 35.31 10.76
98-12-11 37.06 37.19 36.19 429,700 36.37 11.08
Date Open High Low Vol Cls adjCls
98-12-10 38.25 38.25 37.19 516,500 37.31 11.37
98-12-09 37.94 39.56 37.94 425,600 39.00 11.88
98-12-08 38.25 39.69 37.62 606,900 37.94 11.56
98-12-07 37.19 38.44 37.06 370,000 38.31 11.67
98-12-04 37.50 37.81 37.37 433,900 37.44 11.41
98-12-03 37.50 38.50 37.00 614,300 37.06 11.29
98-12-02 37.75 37.87 36.56 1,398,600 37.44 11.41
98-12-01 38.00 38.56 37.87 458,700 38.00 11.58
98-11-30 38.69 38.75 37.81 432,600 37.94 11.56
Date Open High Low Vol Cls adjCls
98-11-27 38.31 38.81 38.31 90,100 38.81 11.82
98-11-25 38.56 38.69 37.94 266,500 38.56 11.75
98-11-24 38.06 38.75 38.00 414,900 38.56 11.75
98-11-23 38.06 38.69 37.81 324,900 37.94 11.56
98-11-20 38.12 38.50 37.87 284,700 38.19 11.63
98-11-19 37.81 38.12 37.75 438,300 37.81 11.52
98-11-18 37.62 38.19 37.56 530,200 37.87 11.54
98-11-17 38.06 38.12 37.50 502,300 37.75 11.43
98-11-16 38.00 38.44 37.69 329,300 37.94 11.48
Date Open High Low Vol Cls adjCls
98-11-13 37.87 38.00 37.50 349,700 37.62 11.39
98-11-12 37.75 38.12 36.87 825,300 37.94 11.48
98-11-11 37.44 38.31 37.25 658,500 37.75 11.43
98-11-10 37.19 37.87 36.69 1,252,900 37.37 11.31
98-11-09 37.37 37.87 37.19 546,300 37.25 11.28
98-11-06 37.00 37.62 37.00 680,500 37.50 11.35
98-11-05 36.56 37.75 36.19 1,234,900 37.37 11.31
98-11-04 36.00 36.81 35.62 1,290,200 36.81 11.14
98-11-03 36.62 36.62 34.50 924,600 35.06 10.61
Date Open High Low Vol Cls adjCls
98-11-02 36.06 37.31 35.56 553,700 36.56 11.07
98-10-30 35.19 35.44 34.50 902,800 35.06 10.61
98-10-29 34.31 35.00 34.12 1,282,300 34.94 10.58
98-10-28 34.87 34.87 34.06 656,200 34.31 10.39
98-10-27 33.50 34.75 33.44 1,304,400 34.69 10.50
98-10-26 33.62 33.94 33.00 259,900 33.31 10.08
98-10-23 33.94 34.50 33.56 493,600 33.56 10.16
98-10-22 34.37 34.62 33.62 446,400 34.19 10.35
98-10-21 33.25 35.56 33.25 881,000 34.87 10.56
Date Open High Low Vol Cls adjCls
98-10-20 31.81 35.12 31.81 981,300 33.37 10.10
98-10-19 31.44 31.56 30.75 588,600 31.56 9.55
98-10-16 30.50 31.81 30.37 856,900 31.44 9.52
98-10-15 29.00 30.12 28.87 1,069,200 30.06 9.10
98-10-14 29.12 29.69 28.87 632,700 29.12 8.82
98-10-13 29.31 29.44 28.75 657,900 29.00 8.78
98-10-12 28.62 29.94 28.44 489,800 29.44 8.91
98-10-09 28.37 28.81 28.00 968,200 28.00 8.48
98-10-08 28.75 28.75 27.56 903,800 28.12 8.51
Date Open High Low Vol Cls adjCls
98-10-07 29.37 29.75 28.50 1,001,200 29.62 8.97
98-10-06 29.94 30.37 28.81 1,325,700 29.25 8.85
98-10-05 30.25 30.69 29.00 1,016,500 29.69 8.99
98-10-02 31.00 31.50 29.94 587,000 30.44 9.21
98-10-01 31.62 31.62 30.50 986,400 31.12 9.42
98-09-30 32.44 32.75 31.25 1,043,800 32.00 9.69
98-09-29