Kohl's Corp. (KSS)

51.95
+0.38 (+0.74%)
Exchange
NYQ
Day Range
51.18 - 52.07
52 Week Range
49.09 - 79.60
Open
51.38
Avg. Vol
2,924,880
Market Cap
10.14B
Short ratio
8.24
PE ratio
13.55
PEG Ratio
1.79
Earnings Share
3.82

Kohl's Corp. (KSS) Historicals

Date Open High Low Vol Cls adjCls
15-08-28 51.38 52.07 51.18 2,671,500 51.72 51.72
15-08-27 51.18 51.90 50.44 3,151,000 51.34 51.34
15-08-26 50.18 50.90 49.09 2,766,900 50.86 50.86
15-08-25 51.34 51.40 49.16 8,369,900 49.18 49.18
15-08-24 49.34 51.89 49.27 6,692,600 50.43 50.43
15-08-21 53.23 53.79 52.11 4,458,500 52.30 52.30
15-08-20 54.21 54.41 53.55 5,495,900 53.69 53.69
15-08-19 55.25 55.56 54.40 3,420,800 54.74 54.74
15-08-18 55.79 55.90 55.21 2,534,700 55.45 55.45
Date Open High Low Vol Cls adjCls
15-08-17 55.14 55.80 54.75 3,121,500 55.66 55.66
15-08-14 55.61 55.95 55.10 6,026,100 55.54 55.54
15-08-13 56.93 57.66 54.52 16,446,800 56.11 56.11
15-08-12 60.20 64.18 59.07 5,861,900 61.50 61.50
15-08-11 61.27 61.59 60.79 1,894,800 61.41 61.41
15-08-10 60.30 61.73 60.30 2,343,900 61.60 61.60
15-08-07 60.08 60.77 59.14 2,252,900 60.02 60.02
15-08-06 60.74 60.99 59.55 4,066,900 60.35 60.35
15-08-05 61.39 62.02 60.74 2,370,400 61.16 61.16
Date Open High Low Vol Cls adjCls
15-08-04 61.11 61.46 60.85 1,411,400 61.18 61.18
15-08-03 61.33 61.47 60.66 1,375,700 60.85 60.85
15-07-31 61.64 62.00 61.12 1,432,600 61.32 61.32
15-07-30 61.15 61.71 61.05 1,751,800 61.52 61.52
15-07-29 61.50 61.60 60.56 3,314,900 61.17 61.17
15-07-28 61.91 61.97 61.20 1,585,600 61.41 61.41
15-07-27 61.43 62.41 61.35 1,630,500 61.78 61.78
15-07-24 62.01 62.12 61.60 1,707,600 61.88 61.88
15-07-23 62.74 62.79 61.77 2,134,300 61.87 61.87
Date Open High Low Vol Cls adjCls
15-07-22 62.12 62.97 62.12 1,510,800 62.87 62.87
15-07-21 62.52 62.69 61.99 2,451,500 62.06 62.06
15-07-20 62.50 62.83 62.26 1,995,200 62.59 62.59
15-07-17 63.53 63.73 62.25 3,038,700 62.26 62.26
15-07-16 64.17 64.26 63.65 2,246,600 63.73 63.73
15-07-15 64.85 64.85 63.58 2,300,400 64.00 64.00
15-07-14 63.89 64.93 63.70 2,541,700 64.77 64.77
15-07-13 64.35 64.44 63.73 1,724,600 64.07 64.07
15-07-10 63.71 64.25 63.50 1,914,300 63.95 63.95
Date Open High Low Vol Cls adjCls
15-07-09 65.20 65.20 62.14 4,416,500 62.68 62.68
15-07-08 64.45 65.20 64.25 2,702,600 64.59 64.59
15-07-07 63.15 65.05 62.96 3,020,700 64.96 64.96
15-07-06 62.50 63.16 62.46 2,346,900 62.83 62.83
15-07-02 63.11 63.95 62.96 1,870,300 63.13 63.13
15-07-01 62.93 63.22 62.00 2,405,300 62.82 62.82
15-06-30 62.99 63.01 62.43 1,649,700 62.61 62.61
15-06-29 63.19 63.45 62.41 2,171,400 62.53 62.53
15-06-26 63.40 63.85 63.13 1,894,800 63.37 63.37
Date Open High Low Vol Cls adjCls
15-06-25 64.16 64.50 63.34 1,420,400 63.36 63.36
15-06-24 64.03 64.56 63.63 1,688,200 63.99 63.99
15-06-23 63.78 64.59 63.76 2,112,500 63.90 63.90
15-06-22 64.13 64.47 63.60 1,647,300 63.65 63.65
15-06-19 62.98 64.15 62.98 3,542,900 63.81 63.81
15-06-18 62.72 63.35 62.72 1,301,500 63.20 63.20
15-06-17 62.45 63.19 62.30 2,701,000 62.76 62.76
15-06-16 62.60 62.97 62.01 2,282,000 62.08 62.08
15-06-15 62.25 62.99 62.19 2,218,700 62.60 62.60
Date Open High Low Vol Cls adjCls
15-06-12 62.09 62.87 62.09 1,852,900 62.67 62.67
15-06-11 62.90 63.10 62.32 1,581,800 62.41 62.41
15-06-10 62.50 62.62 61.70 2,559,500 62.46 62.46
15-06-09 62.88 63.04 61.95 2,320,600 62.05 62.05
15-06-08 63.20 63.31 62.62 2,402,200 62.71 62.71
15-06-05 64.83 64.96 63.31 3,991,800 63.42 62.97
15-06-04 64.51 65.54 64.35 1,938,700 64.84 64.38
15-06-03 65.88 66.18 65.30 2,147,500 65.34 64.88
15-06-02 65.03 65.87 64.80 3,066,500 65.73 65.26
Date Open High Low Vol Cls adjCls
15-06-01 65.49 65.94 64.63 2,906,400 64.67 64.21
15-05-29 65.24 65.77 64.92 2,966,300 65.49 65.03
15-05-28 65.61 66.33 65.27 3,063,100 65.38 64.92
15-05-27 65.40 66.03 65.20 3,026,600 65.39 64.93
15-05-26 66.10 66.50 64.95 2,759,700 65.11 64.65
15-05-22 66.06 66.80 65.98 2,877,300 66.10 65.63
15-05-21 65.61 66.60 65.51 3,428,100 65.91 65.44
15-05-20 66.56 66.86 65.79 3,764,900 65.84 65.37
15-05-19 66.32 66.52 65.71 4,414,300 66.50 66.03
Date Open High Low Vol Cls adjCls
15-05-18 66.23 66.80 65.60 5,796,300 66.07 65.60
15-05-15 64.71 66.25 64.17 8,833,200 66.13 65.66
15-05-14 67.09 68.08 64.25 25,648,400 64.62 64.16
15-05-13 73.91 74.68 73.19 4,728,000 74.51 73.98
15-05-12 74.13 74.80 73.80 2,865,000 74.30 73.77
15-05-11 75.00 75.24 74.02 3,353,200 74.30 73.77
15-05-08 74.00 74.89 73.68 3,115,600 74.28 73.75
15-05-07 73.09 73.71 72.31 2,284,800 73.36 72.84
15-05-06 72.12 73.03 71.63 2,866,300 72.96 72.44
Date Open High Low Vol Cls adjCls
15-05-05 72.78 73.26 71.41 2,632,300 71.55 71.04
15-05-04 73.12 73.60 72.78 1,862,000 73.13 72.61
15-05-01 71.59 73.25 71.26 2,272,300 73.09 72.57
15-04-30 71.02 72.17 70.90 3,889,200 71.65 71.14
15-04-29 72.73 73.10 71.10 3,668,300 71.10 70.60
15-04-28 72.70 73.48 71.94 3,137,200 73.25 72.73
15-04-27 75.12 75.49 72.81 3,310,400 72.91 72.39
15-04-24 76.28 76.55 73.89 4,806,300 74.59 74.06
15-04-23 75.77 77.39 75.46 2,335,300 76.78 76.24
Date Open High Low Vol Cls adjCls
15-04-22 75.34 76.36 74.67 2,381,800 75.91 75.37
15-04-21 75.37 75.56 74.40 1,741,300 74.95 74.42
15-04-20 75.37 75.60 74.68 2,260,500 75.33 74.80
15-04-17 75.63 76.29 74.26 2,994,800 74.47 73.94
15-04-16 76.17 76.81 75.51 1,864,700 76.31 75.77
15-04-15 76.87 77.44 76.16 2,263,900 76.20 75.66
15-04-14 77.49 77.70 76.42 1,998,800 76.58 76.04
15-04-13 78.22 78.94 77.73 1,509,900 77.73 77.18
15-04-10 78.34 78.67 77.58 2,652,200 78.40 77.84
Date Open High Low Vol Cls adjCls
15-04-09 78.33 78.70 77.45 2,530,800 77.67 77.12
15-04-08 78.28 78.84 77.25 2,949,500 77.75 77.20
15-04-07 78.98 79.42 78.31 1,708,500 78.36 77.80
15-04-06 78.72 79.60 78.54 1,815,300 78.81 78.25
15-04-02 78.14 79.53 78.14 2,244,500 79.07 78.51
15-04-01 77.86 78.66 77.53 3,157,800 78.16 77.61
15-03-31 76.67 79.30 76.61 4,850,200 78.25 77.69
15-03-30 74.96 77.04 74.66 1,742,300 76.62 76.08
15-03-27 75.29 75.66 74.87 2,668,400 75.31 74.78
Date Open High Low Vol Cls adjCls
15-03-26 74.52 75.23 73.89 2,205,200 74.99 74.46
15-03-25 75.15 75.62 74.67 3,492,000 74.69 74.16
15-03-24 75.38 75.86 74.91 2,481,800 75.01 74.48
15-03-23 75.99 76.54 75.58 2,646,800 75.60 75.06
15-03-20 75.37 76.44 75.37 2,600,500 75.64 75.10
15-03-19 74.94 75.84 74.58 1,876,200 75.61 75.07
15-03-18 74.33 75.36 73.57 2,578,900 74.95 74.42
15-03-17 73.77 74.55 73.75 2,688,400 74.33 73.80
15-03-16 74.40 74.99 73.79 2,863,500 74.20 73.67
Date Open High Low Vol Cls adjCls
15-03-13 74.26 74.90 73.69 2,574,400 74.10 73.57
15-03-12 73.86 74.66 73.86 1,482,800 74.41 73.88
15-03-11 73.85 74.37 73.33 1,821,900 73.85 73.33
15-03-10 73.43 74.04 73.09 2,803,100 73.91 73.39
15-03-09 73.26 74.02 73.00 2,016,000 73.71 73.19
15-03-06 73.61 74.09 73.15 2,211,800 73.36 72.39
15-03-05 74.59 74.72 73.60 2,723,100 73.60 72.63
15-03-04 74.45 74.70 73.94 2,411,600 74.30 73.32
15-03-03 74.44 74.94 73.58 3,081,200 74.50 73.52
Date Open High Low Vol Cls adjCls
15-03-02 73.40 74.41 72.90 4,168,500 74.26 73.28
15-02-27 72.16 74.66 71.98 6,150,700 73.80 72.83
15-02-26 70.73 73.20 69.40 5,530,500 71.69 70.74
15-02-25 70.00 71.43 69.63 4,372,900 70.90 69.97
15-02-24 70.00 70.44 69.13 3,246,900 69.97 69.05
15-02-23 69.65 70.16 69.15 4,023,700 70.00 69.08
15-02-20 68.25 69.58 67.83 2,332,500 69.50 68.58
15-02-19 68.74 69.03 68.23 2,175,800 68.37 67.47
15-02-18 68.64 68.87 68.21 2,626,400 68.75 67.84
Date Open High Low Vol Cls adjCls
15-02-17 67.95 68.97 67.43 2,578,200 68.85 67.94
15-02-13 68.95 68.99 67.84 2,850,200 68.25 67.35
15-02-12 70.16 70.20 68.76 3,538,100 68.83 67.92
15-02-11 69.75 70.25 69.17 2,978,100 69.47 68.55
15-02-10 69.72 69.89 69.15 3,178,200 69.58 68.66
15-02-09 69.16 70.40 68.66 4,921,300 69.62 68.70
15-02-06 67.74 69.47 67.35 6,729,100 69.30 68.39
15-02-05 66.87 67.89 66.24 4,893,400 67.74 66.85
15-02-04 65.61 67.15 64.28 11,151,300 66.87 65.99
Date Open High Low Vol Cls adjCls
15-02-03 61.40 62.99 61.09 3,384,500 62.88 62.05
15-02-02 59.99 61.52 59.61 2,971,300 61.44 60.63
15-01-30 60.28 60.81 59.63 2,403,800 59.72 58.93
15-01-29 61.03 61.41 59.96 2,151,700 60.75 59.95
15-01-28 61.40 62.20 60.77 1,688,100 60.80 60.00
15-01-27 61.17 61.55 60.60 1,944,900 61.08 60.27
15-01-26 59.95 61.65 59.63 3,164,900 61.43 60.62
15-01-23 60.18 60.73 59.85 2,235,500 60.18 59.39
15-01-22 59.02 60.25 58.73 2,315,200 60.19 59.40
Date Open High Low Vol Cls adjCls
15-01-21 58.30 58.93 58.29 1,567,400 58.66 57.89
15-01-20 59.42 59.74 58.00 2,411,800 58.36 57.59
15-01-16 58.59 59.50 58.26 1,938,300 59.34 58.56
15-01-15 60.12 60.36 58.50 1,985,400 58.55 57.78
15-01-14 59.82 60.59 59.14 1,910,700 59.92 59.13
15-01-13 61.18 62.20 60.41 2,100,500 60.64 59.84
15-01-12 60.31 60.95 59.65 2,018,600 60.63 59.83
15-01-09 61.08 61.18 60.18 2,227,300 60.21 59.42
15-01-08 61.72 62.05 61.44 2,574,500 61.52 60.71
Date Open High Low Vol Cls adjCls
15-01-07 60.90 61.96 60.38 4,257,400 61.31 60.50
15-01-06 59.33 60.11 58.38 3,533,500 59.15 58.37
15-01-05 59.33 59.85 58.89 2,373,100 59.23 58.45
15-01-02 61.15 61.24 59.05 2,649,700 59.59 58.80
14-12-31 60.94 61.80 60.91 2,113,100 61.04 60.24
14-12-30 60.79 61.11 60.26 1,951,200 60.72 59.92
14-12-29 60.01 61.12 60.01 3,172,200 60.65 59.85
14-12-26 60.63 61.04 60.17 1,576,100 60.20 59.41
14-12-24 61.59 61.83 60.46 1,255,100 60.46 59.66
Date Open High Low Vol Cls adjCls
14-12-23 60.91 62.02 60.88 3,326,900 61.54 60.73
14-12-22 59.84 60.68 59.51 2,602,300 60.57 59.77
14-12-19 59.58 59.69 58.96 3,243,900 59.59 58.80
14-12-18 58.31 59.59 57.90 3,267,000 59.45 58.67
14-12-17 57.49 57.77 57.12 4,689,400 57.64 56.88
14-12-16 57.94 58.30 57.15 2,607,000 57.18 56.43
14-12-15 57.43 58.24 57.23 2,722,400 58.02 57.25
14-12-12 56.77 58.11 56.50 3,085,900 57.27 56.51
14-12-11 57.22 58.42 56.75 2,696,100 56.90 56.15
Date Open High Low Vol Cls adjCls
14-12-10 56.95 57.48 56.59 2,672,100 56.74 55.99
14-12-09 56.27 56.86 55.87 2,565,800 56.80 56.05
14-12-08 56.76 56.91 56.09 2,404,000 56.42 55.68
14-12-05 56.87 57.27 56.32 3,602,200 57.06 55.92
14-12-04 57.98 58.08 56.44 2,944,100 56.81 55.68
14-12-03 57.04 58.24 56.85 3,030,600 58.21 57.05
14-12-02 57.94 58.33 56.94 2,885,800 57.23 56.09
14-12-01 59.39 59.46 57.05 3,393,500 57.53 56.38
14-11-28 59.15 59.88 58.74 1,848,700 59.62 58.43
Date Open High Low Vol Cls adjCls
14-11-26 58.73 59.35 58.47 2,375,900 58.67 57.50
14-11-25 59.19 59.78 58.75 2,652,100 58.83 57.66
14-11-24 58.42 59.20 58.40 3,085,400 58.92 57.75
14-11-21 58.84 58.89 57.68 2,308,700 58.22 57.06
14-11-20 57.33 58.60 57.22 1,659,100 58.34 57.18
14-11-19 57.21 57.59 56.99 1,604,600 57.40 56.26
14-11-18 57.14 57.33 56.32 2,084,200 57.13 55.99
14-11-17 56.97 57.76 56.68 2,461,400 57.34 56.20
14-11-14 56.07 57.18 55.81 2,543,100 57.12 55.98
Date Open High Low Vol Cls adjCls
14-11-13 56.31 57.10 55.32 4,895,600 56.07 54.95
14-11-12 56.23 57.98 56.03 4,056,200 57.91 56.76
14-11-11 56.40 56.70 55.92 1,916,900 56.23 55.11
14-11-10 57.11 57.55 56.52 2,108,600 56.57 55.44
14-11-07 56.64 57.70 56.48 2,439,500 57.22 56.08
14-11-06 55.13 56.97 55.10 3,660,300 56.81 55.68
14-11-05 55.47 55.62 54.86 1,838,600 55.09 53.99
14-11-04 54.71 55.20 54.11 2,236,000 55.17 54.07
14-11-03 54.28 55.00 54.01 2,184,600 54.95 53.85
Date Open High Low Vol Cls adjCls
14-10-31 55.38 55.47 53.86 3,384,900 54.22 53.14
14-10-30 54.23 55.17 54.21 2,165,700 54.80 53.71
14-10-29 54.47 55.05 54.07 3,545,800 54.44 53.35
14-10-28 54.97 55.39 53.88 9,071,200 54.66 53.57
14-10-27 58.94 59.00 57.76 3,097,300 58.55 57.38
14-10-24 58.96 59.30 58.27 3,158,600 59.09 57.91
14-10-23 58.75 59.63 58.66 2,137,600 59.20 58.02
14-10-22 58.64 59.37 58.34 2,113,400 58.43 57.27
14-10-21 57.85 58.81 57.53 2,335,500 58.71 57.54
Date Open High Low Vol Cls adjCls
14-10-20 56.54 57.84 56.50 2,520,800 57.52 56.37
14-10-17 56.68 56.82 55.76 3,077,500 56.54 55.41
14-10-16 55.43 57.31 55.39 3,369,000 56.28 55.16
14-10-15 56.26 56.70 55.53 3,485,600 56.46 55.33
14-10-14 56.32 57.62 56.20 3,595,600 56.70 55.57
14-10-13 56.21 56.87 55.83 4,318,200 56.02 54.90
14-10-10 57.20 57.80 56.29 4,406,500 56.61 55.48
14-10-09 58.07 58.09 56.94 4,883,500 57.14 56.00
14-10-08 58.11 58.67 57.00 5,169,300 58.06 56.90
Date Open High Low Vol Cls adjCls
14-10-07 59.17 59.29 57.74 5,634,100 57.84 56.69
14-10-06 61.61 61.68 59.52 2,951,300 59.59 58.40
14-10-03 61.30 61.90 61.21 2,112,500 61.47 60.24
14-10-02 60.51 61.11 59.91 2,316,000 60.83 59.62
14-10-01 60.89 61.29 60.30 2,081,600 60.41 59.21
14-09-30 61.17 61.33 60.73 2,417,500 61.03 59.81
14-09-29 61.75 61.82 60.90 2,519,600 61.26 60.04
14-09-26 61.75 62.79 61.75 2,566,900 62.19 60.95
14-09-25 62.33 62.39 61.36 2,481,400 61.36 60.14
Date Open High Low Vol Cls adjCls
14-09-24 61.90 62.51 61.78 2,650,200 62.46 61.22
14-09-23 61.68 62.09 61.40 2,053,500 61.89 60.66
14-09-22 61.87 62.00 61.42 2,138,100 61.73 60.50
14-09-19 62.68 62.69 61.93 3,926,100 61.99 60.75
14-09-18 62.25 63.54 62.16 6,693,800 62.50 61.25
14-09-17 61.32 61.79 60.85 2,315,100 61.52 60.29
14-09-16 60.18 61.44 60.08 3,052,800 61.11 59.89
14-09-15 59.46 60.67 59.43 3,333,600 60.35 59.15
14-09-12 59.90 60.73 59.64 3,940,600 60.38 59.18
Date Open High Low Vol Cls adjCls
14-09-11 58.77 60.00 58.76 2,354,100 59.85 58.66
14-09-10 59.28 59.31 58.70 2,119,200 58.89 57.72
14-09-09 58.90 59.44 58.47 3,357,300 59.28 58.10
14-09-08 59.19 59.47 58.48 2,578,300 58.79 57.62
14-09-05 60.20 60.20 58.95 3,660,600 59.95 58.37
14-09-04 59.08 60.75 58.95 4,164,300 60.33 58.74
14-09-03 59.61 59.85 59.01 2,389,400 59.14 57.58
14-09-02 58.99 59.36 58.71 2,720,000 59.11 57.56
14-08-29 59.36 59.41 58.57 2,538,100 58.79 57.24
Date Open High Low Vol Cls adjCls
14-08-28 59.18 59.51 58.75 1,240,700 59.40 57.84
14-08-27 59.61 59.72 59.12 1,535,100 59.66 58.09
14-08-26 59.66 59.90 59.33 1,152,600 59.47 57.91
14-08-25 59.78 59.88 59.21 1,244,300 59.61 58.04
14-08-22 59.50 59.89 59.31 2,611,000 59.43 57.87
14-08-21 58.86 59.59 58.65 2,911,000 59.29 57.73
14-08-20 57.84 59.20 57.61 3,406,300 58.88 57.33
14-08-19 57.88 58.32 57.42 3,244,400 57.74 56.22
14-08-18 57.20 57.73 56.83 1,997,200 57.55 56.04
Date Open High Low Vol Cls adjCls
14-08-15 57.07 57.08 55.99 2,990,000 56.88 55.38
14-08-14 57.18 57.73 56.55 7,347,600 56.91 55.41
14-08-13 54.75 55.13 54.03 5,936,100 55.11 53.66
14-08-12 55.46 56.08 55.37 2,074,600 55.93 54.46
14-08-11 55.94 56.23 55.46 3,170,800 55.83 54.36
14-08-08 54.52 55.83 54.47 2,585,700 55.72 54.25
14-08-07 55.01 55.25 54.38 3,486,200 54.45 53.02
14-08-06 53.75 55.00 53.60 2,819,000 54.73 53.29
14-08-05 53.34 54.30 53.18 2,122,300 53.96 52.54
Date Open High Low Vol Cls adjCls
14-08-04 53.65 54.14 53.62 2,600,100 53.74 52.33
14-08-01 53.35 53.71 53.07 2,635,600 53.56 52.15
14-07-31 53.12 54.13 53.02 3,436,100 53.54 52.13
14-07-30 52.10 54.20 52.02 4,392,400 53.56 52.15
14-07-29 52.17 52.64 51.93 1,269,400 51.94 50.57
14-07-28 51.53 52.24 51.26 1,626,400 52.23 50.86
14-07-25 52.07 52.07 51.16 1,842,400 51.36 50.01
14-07-24 51.80 52.51 51.77 1,999,200 52.10 50.73
14-07-23 51.74 52.14 51.66 1,783,500 51.82 50.46
Date Open High Low Vol Cls adjCls
14-07-22 52.32 52.55 51.51 2,978,200 51.66 50.30
14-07-21 52.30 52.45 52.03 1,453,200 52.31 50.93
14-07-18 51.81 52.40 51.56 1,939,800 52.40 51.02
14-07-17 51.39 52.22 51.25 2,209,900 51.63 50.27
14-07-16 51.52 52.08 51.14 2,618,100 51.63 50.27
14-07-15 50.97 51.40 50.94 3,154,800 51.33 49.98
14-07-14 51.90 51.90 50.90 2,909,200 51.00 49.66
14-07-11 52.02 52.08 51.36 2,551,200 51.51 50.15
14-07-10 52.82 52.97 52.06 2,521,700 52.07 50.70
Date Open High Low Vol Cls adjCls
14-07-09 53.07 53.75 52.98 2,385,000 53.20 51.80
14-07-08 52.81 53.11 52.44 2,334,100 53.02 51.63
14-07-07 52.78 53.12 52.70 2,244,300 53.02 51.63
14-07-03 52.65 53.21 52.65 1,624,700 52.95 51.56
14-07-02 52.94 53.15 52.18 3,814,800 52.35 50.97
14-07-01 52.71 53.22 52.71 1,703,100 53.16 51.76
14-06-30 53.13 53.47 52.63 1,829,500 52.68 51.29
14-06-27 52.93 53.28 52.83 2,155,500 53.23 51.83
14-06-26 52.72 53.14 52.58 1,916,200 53.02 51.63
Date Open High Low Vol Cls adjCls
14-06-25 53.06 53.29 52.69 1,385,800 52.77 51.38
14-06-24 52.94 53.31 52.77 1,810,900 53.08 51.68
14-06-23 52.48 52.86 52.46 2,248,700 52.81 51.42
14-06-20 52.86 53.37 52.36 3,880,200 52.40 51.02
14-06-19 53.08 53.28 52.84 1,714,600 53.20 51.80
14-06-18 53.02 53.49 52.71 1,520,900 53.03 51.63
14-06-17 52.69 53.19 52.58 1,188,000 53.03 51.63
14-06-16 52.30 52.88 52.13 1,707,800 52.77 51.38
14-06-13 52.25 52.40 51.95 1,880,600 52.12 50.75
Date Open High Low Vol Cls adjCls
14-06-12 52.45 52.60 51.88 2,663,300 52.25 50.88
14-06-11 53.06 53.12 52.32 2,497,900 52.37 50.99
14-06-10 53.59 53.77 53.13 2,408,600 53.23 51.83
14-06-09 53.82 54.51 53.61 2,090,600 53.71 52.30
14-06-06 53.91 54.45 53.83 1,690,500 54.20 52.39
14-06-05 54.33 54.36 52.96 2,470,400 53.69 51.90
14-06-04 53.79 54.41 53.76 1,581,400 54.25 52.44
14-06-03 53.97 54.20 53.76 1,768,800 53.90 52.10
14-06-02 54.66 54.81 54.23 1,690,000 54.28 52.47
Date Open High Low Vol Cls adjCls
14-05-30 54.34 54.89 53.84 2,883,300 54.44 52.63
14-05-29 54.03 54.55 53.94 1,716,700 54.48 52.67
14-05-28 54.19 54.19 53.36 1,896,800 53.96 52.16
14-05-27 53.33 54.31 52.95 3,142,000 54.30 52.49
14-05-23 52.81 52.97 52.54 1,362,300 52.83 51.07
14-05-22 52.90 53.39 52.64 1,779,700 52.88 51.12
14-05-21 52.44 53.28 52.31 1,794,200 52.70 50.94
14-05-20 52.89 53.00 51.89 2,193,700 52.35 50.61
14-05-19 53.07 53.56 52.74 2,512,000 53.04 51.27
Date Open High Low Vol Cls adjCls
14-05-16 52.42 53.38 51.83 3,495,200 53.26 51.49
14-05-15 52.30 54.02 52.17 6,679,800 52.21 50.47
14-05-14 55.83 56.03 53.83 4,877,000 54.03 52.23
14-05-13 55.66 56.14 55.31 2,900,300 55.89 54.03
14-05-12 54.96 55.86 54.96 2,880,500 55.60 53.75
14-05-09 53.87 54.84 53.66 2,845,000 54.75 52.93
14-05-08 53.71 54.83 53.56 2,672,900 53.86 52.07
14-05-07 53.99 53.99 52.82 3,042,600 53.60 51.81
14-05-06 55.12 55.15 53.63 2,877,000 53.84 52.05
Date Open High Low Vol Cls adjCls
14-05-05 55.35 55.95 55.01 1,846,000 55.34 53.50
14-05-02 55.37 56.23 55.26 1,569,400 55.72 53.86
14-05-01 54.89 55.48 54.69 1,639,000 55.24 53.40
14-04-30 55.21 55.21 54.38 2,111,000 54.79 52.96
14-04-29 55.47 55.68 55.07 1,559,300 55.34 53.50
14-04-28 54.92 55.92 54.80 2,310,500 55.44 53.59
14-04-25 54.59 54.81 53.88 1,532,400 54.68 52.86
14-04-24 54.84 55.09 54.50 1,110,500 54.73 52.91
14-04-23 54.26 54.97 54.22 1,642,800 54.77 52.95
Date Open High Low Vol Cls adjCls
14-04-22 54.59 54.66 54.05 2,110,900 54.24 52.43
14-04-21 55.34 55.34 54.33 1,289,300 54.57 52.75
14-04-17 55.10 55.11 53.75 2,444,600 54.26 52.45
14-04-16 54.75 55.35 54.64 1,996,800 55.04 53.21
14-04-15 53.70 54.59 53.64 2,875,700 54.43 52.62
14-04-14 53.74 53.97 53.11 2,433,800 53.56 51.78
14-04-11 53.95 54.25 53.12 3,346,000 53.53 51.75
14-04-10 56.25 56.75 54.54 3,839,900 54.56 52.74
14-04-09 56.78 57.14 56.01 1,928,100 56.34 54.46
Date Open High Low Vol Cls adjCls
14-04-08 55.89 56.82 55.53 2,328,300 56.64 54.75
14-04-07 57.45 57.53 55.91 2,721,300 56.02 54.15
14-04-04 57.99 58.20 57.53 2,597,700 57.66 55.74
14-04-03 57.98 58.07 57.34 1,931,400 57.85 55.92
14-04-02 56.85 58.11 56.56 3,287,200 57.89 55.96
14-04-01 56.91 57.16 56.70 2,357,200 56.85 54.96
14-03-31 56.93 57.06 56.38 3,457,000 56.80 54.91
14-03-28 56.57 57.20 56.31 2,867,800 57.00 55.10
14-03-27 55.28 57.25 55.28 3,897,300 56.50 54.62
Date Open High Low Vol Cls adjCls
14-03-26 55.22 55.98 55.06 2,591,700 55.35 53.51
14-03-25 55.81 55.89 54.84 2,805,600 55.13 53.29
14-03-24 55.85 56.19 55.59 3,012,900 55.64 53.79
14-03-21 55.20 56.21 55.08 4,037,600 55.79 53.93
14-03-20 54.59 55.22 54.42 1,955,300 54.91 53.08
14-03-19 55.76 56.09 54.39 2,618,300 54.71 52.89
14-03-18 55.82 55.98 55.43 1,448,000 55.73 53.87
14-03-17 55.04 56.00 55.04 1,726,500 55.85 53.99
14-03-14 54.46 55.37 54.46 1,967,100 54.92 53.09
Date Open High Low Vol Cls adjCls
14-03-13 55.33 55.80 54.10 2,480,300 54.49 52.67
14-03-12 55.17 55.37 54.92 1,655,500 55.17 53.33
14-03-11 55.06 55.87 54.91 2,316,200 55.42 53.57
14-03-10 54.75 55.29 54.75 2,209,200 55.04 53.21
14-03-07 55.04 55.96 54.78 3,240,600 55.45 53.23
14-03-06 55.25 55.33 54.63 2,506,800 54.73 52.53
14-03-05 55.88 56.18 54.48 3,974,700 55.01 52.80
14-03-04 56.61 56.69 55.71 1,995,100 55.89 53.65
14-03-03 55.60 56.31 55.52 2,399,300 56.11 53.86
Date Open High Low Vol Cls adjCls
14-02-28 55.85 56.72 55.64 2,979,100 56.19 53.94
14-02-27 54.89 57.33 53.35 6,703,800 55.74 53.50
14-02-26 53.42 54.94 53.33 4,639,600 54.44 52.26
14-02-25 51.96 53.55 51.94 2,271,600 53.21 51.08
14-02-24 51.91 52.40 51.88 2,486,600 51.95 49.87
14-02-21 51.77 52.09 51.65 1,898,700 51.89 49.81
14-02-20 51.38 51.95 51.21 1,915,500 51.87 49.79
14-02-19 51.60 51.60 50.71 2,545,000 51.16 49.11
14-02-18 51.58 52.02 50.84 2,260,600 51.66 49.59
Date Open High Low Vol Cls adjCls
14-02-14 51.10 51.86 50.81 2,104,100 51.27 49.21
14-02-13 51.10 51.32 50.52 2,306,700 51.13 49.08
14-02-12 51.65 52.00 50.93 1,588,600 51.25 49.19
14-02-11 50.98 51.80 50.77 2,902,900 51.58 49.51
14-02-10 51.04 51.34 50.63 2,430,000 51.07 49.02
14-02-07 51.78 52.36 51.01 3,280,300 51.19 49.14
14-02-06 51.97 53.10 50.48 7,688,100 51.55 49.48
14-02-05 48.91 50.14 48.68 2,607,700 49.83 47.83
14-02-04 49.53 49.75 48.94 2,749,100 49.09 47.12
Date Open High Low Vol Cls adjCls
14-02-03 50.63 51.09 49.30 2,932,500 49.45 47.47
14-01-31 50.03 50.92 49.82 2,914,400 50.63 48.60
14-01-30 50.18 51.25 50.15 1,953,300 50.85 48.81
14-01-29 50.83 51.13 49.93 2,894,300 49.97 47.97
14-01-28 50.19 51.27 50.11 3,667,900 51.08 49.03
14-01-27 50.28 50.52 49.80 2,848,400 50.11 48.10
14-01-24 50.70 50.81 49.98 2,836,700 50.22 48.21
14-01-23 51.19 51.48 51.01 2,112,500 51.10 49.05
14-01-22 52.56 52.63 50.71 4,886,000 51.37 49.31
Date Open High Low Vol Cls adjCls
14-01-21 53.05 53.17 52.26 2,253,700 52.59 50.48
14-01-17 53.27 53.27 52.50 3,069,200 52.93 50.81
14-01-16 53.48 53.57 52.55 6,046,700 52.83 50.71
14-01-15 54.31 54.50 53.46 3,320,000 53.66 51.51
14-01-14 53.36 54.24 53.01 3,134,100 54.22 52.05
14-01-13 56.58 56.58 53.22 6,554,000 53.46 51.32
14-01-10 55.56 57.33 55.33 3,326,500 56.99 54.70
14-01-09 55.22 55.73 54.89 2,298,100 55.56 53.33
14-01-08 56.02 56.02 54.68 3,505,200 55.18 52.97
Date Open High Low Vol Cls adjCls
14-01-07 56.03 56.24 55.31 3,154,200 56.10 53.85
14-01-06 56.91 56.99 55.95 2,412,800 56.04 53.79
14-01-03 56.91 57.14 56.64 1,760,100 56.86 54.58
14-01-02 56.76 57.53 56.74 3,130,000 56.99 54.70
13-12-31 56.45 56.89 56.24 1,482,500 56.75 54.47
13-12-30 55.82 56.55 55.82 1,196,000 56.44 54.18
13-12-27 55.86 56.08 55.65 1,178,800 55.94 53.70
13-12-26 56.12 56.19 55.65 1,048,200 55.69 53.46
13-12-24 55.50 56.13 55.50 900,500 55.82 53.58
Date Open High Low Vol Cls adjCls
13-12-23 54.37 55.85 54.37 1,731,800 55.55 53.32
13-12-20 54.71 55.37 54.64 3,049,300 54.95 52.75
13-12-19 54.76 54.90 54.26 1,549,500 54.62 52.43
13-12-18 54.51 55.18 54.18 2,460,700 54.76 52.56
13-12-17 54.24 54.99 54.00 2,265,600 54.60 52.41
13-12-16 54.26 54.44 53.99 2,651,400 54.34 52.16
13-12-13 54.97 55.19 54.00 2,166,600 54.08 51.91
13-12-12 55.40 55.45 54.94 1,650,200 54.97 52.77
13-12-11 55.00 55.75 54.79 2,684,800 55.40 53.18
Date Open High Low Vol Cls adjCls
13-12-10 54.80 55.09 54.26 2,136,500 54.97 52.77
13-12-09 54.28 55.09 54.04 2,163,200 54.99 52.78
13-12-06 55.16 55.69 54.53 2,879,000 54.70 52.17
13-12-05 55.42 55.80 54.72 4,491,600 55.04 52.49
13-12-04 55.18 55.24 53.62 4,225,300 54.38 51.86
13-12-03 55.12 55.56 55.00 2,155,100 55.25 52.69
13-12-02 55.11 55.70 54.70 2,986,200 55.20 52.65
13-11-29 56.17 56.21 55.23 1,435,300 55.28 52.72
13-11-27 55.82 56.62 55.65 2,277,200 55.92 53.33
Date Open High Low Vol Cls adjCls
13-11-26 55.85 56.28 55.59 2,205,400 55.89 53.30
13-11-25 55.40 56.16 55.40 2,428,900 55.85 53.27
13-11-22 54.77 55.29 54.68 1,539,800 55.15 52.60
13-11-21 54.44 55.14 54.20 2,916,000 54.80 52.27
13-11-20 53.92 55.09 53.63 2,728,300 54.71 52.18
13-11-19 53.69 54.37 53.68 2,913,300 53.84 51.35
13-11-18 54.08 54.40 53.49 3,977,400 53.69 51.21
13-11-15 53.29 54.46 53.21 4,930,600 53.95 51.45
13-11-14 53.61 54.55 53.03 14,671,600 53.55 51.07
Date Open High Low Vol Cls adjCls
13-11-13 58.26 59.00 57.27 6,387,600 58.26 55.57
13-11-12 57.62 57.83 57.29 1,884,500 57.60 54.94
13-11-11 57.16 57.82 56.98 2,243,200 57.67 55.00
13-11-08 56.38 57.68 56.36 2,854,400 57.03 54.39
13-11-07 57.75 58.07 56.43 3,467,100 56.54 53.92
13-11-06 57.77 58.24 57.54 2,002,200 58.06 55.37
13-11-05 58.45 58.47 57.47 2,310,700 57.73 55.06
13-11-04 57.64 58.93 57.64 3,979,000 58.47 55.77
13-11-01 56.92 57.14 56.40 2,544,800 56.85 54.22
Date Open High Low Vol Cls adjCls
13-10-31 57.02 57.04 56.23 1,739,200 56.80 54.17
13-10-30 57.04 57.49 56.30 2,643,500 56.96 54.33
13-10-29 55.98 57.42 55.95 5,453,500 57.04 54.40
13-10-28 54.80 55.87 54.62 5,324,400 55.76 53.18
13-10-25 54.88 54.89 54.36 2,461,400 54.74 52.21
13-10-24 54.91 55.00 54.65 1,995,300 54.92 52.38
13-10-23 53.96 55.08 53.73 3,203,100 54.86 52.32
13-10-22 54.08 54.44 53.87 2,432,900 54.05 51.55
13-10-21 53.85 54.16 53.49 1,863,100 53.64 51.16
Date Open High Low Vol Cls adjCls
13-10-18 53.99 54.09 53.18 2,262,600 53.93 51.44
13-10-17 53.23 54.10 53.14 2,403,100 53.96 51.46
13-10-16 51.67 53.32 51.43 2,649,300 53.24 50.78
13-10-15 51.35 51.64 51.04 1,851,600 51.44 49.06
13-10-14 51.14 51.91 51.07 2,193,400 51.49 49.11
13-10-11 51.82 51.82 50.81 2,045,200 51.45 49.07
13-10-10 51.72 51.85 51.10 1,535,900 51.84 49.44
13-10-09 50.83 51.71 50.60 2,268,500 51.31 48.94
13-10-08 51.86 51.97 50.74 2,820,000 50.77 48.42
Date Open High Low Vol Cls adjCls
13-10-07 52.23 52.35 51.87 1,512,300 51.92 49.52
13-10-04 52.26 52.80 52.17 1,699,600 52.51 50.08
13-10-03 52.48 52.74 52.01 2,269,900 52.34 49.92
13-10-02 51.98 52.55 51.01 2,985,200 52.54 50.11
13-10-01 51.62 52.32 51.52 1,976,600 52.32 49.90
13-09-30 51.57 51.89 51.45 1,922,800 51.75 49.36
13-09-27 51.93 52.20 51.08 2,286,000 52.03 49.62
13-09-26 51.61 52.31 51.54 2,525,200 52.13 49.72
13-09-25 51.65 51.84 50.50 5,001,000 51.56 49.18
Date Open High Low Vol Cls adjCls
13-09-24 52.09 52.89 52.02 3,188,800 52.06 49.65
13-09-23 52.58 52.65 51.80 1,768,300 52.05 49.64
13-09-20 53.01 53.10 52.17 2,898,400 52.60 50.17
13-09-19 52.69 52.99 52.39 1,375,500 52.83 50.39
13-09-18 51.90 52.55 51.31 2,685,800 52.37 49.95
13-09-17 51.57 51.95 51.57 1,672,900 51.88 49.48
13-09-16 51.77 51.79 51.31 2,366,000 51.50 49.12
13-09-13 51.68 51.72 50.98 1,773,100 51.24 48.87
13-09-12 51.70 51.95 51.35 1,620,200 51.46 49.08
Date Open High Low Vol Cls adjCls
13-09-11 52.39 52.61 51.46 2,692,800 51.71 49.32
13-09-10 52.50 52.73 51.97 1,661,400 52.34 49.92
13-09-09 52.32 52.67 52.13 1,512,500 52.45 50.02
13-09-06 52.76 52.98 52.12 1,618,300 52.39 49.63
13-09-05 51.55 53.32 51.50 2,616,100 52.76 49.98
13-09-04 51.26 51.61 51.06 1,848,300 51.45 48.74
13-09-03 51.70 51.96 51.15 1,969,800 51.40 48.70
13-08-30 50.91 51.45 50.88 2,147,500 51.31 48.61
13-08-29 50.19 51.30 50.09 2,440,000 50.88 48.20
Date Open High Low Vol Cls adjCls
13-08-28 49.78 50.80 49.73 1,611,400 50.24 47.60
13-08-27 49.94 50.36 49.57 1,679,300 49.84 47.22
13-08-26 51.06 51.37 50.34 2,461,400 50.38 47.73
13-08-23 51.75 51.82 50.89 2,096,000 51.00 48.32
13-08-22 51.51 51.94 51.27 1,454,200 51.56 48.85
13-08-21 52.21 52.48 51.49 1,400,400 51.78 49.06
13-08-20 51.56 52.66 51.54 2,482,000 52.22 49.47
13-08-19 52.21 52.53 51.16 2,778,000 51.56 48.85
13-08-16 53.27 53.47 52.16 3,126,700 52.27 49.52
Date Open High Low Vol Cls adjCls
13-08-15 52.00 54.52 52.00 9,018,100 53.51 50.69
13-08-14 50.58 50.94 50.05 3,585,700 50.84 48.16
13-08-13 51.29 51.45 50.43 2,174,900 50.83 48.16
13-08-12 50.33 51.36 50.16 2,045,100 51.22 48.52
13-08-09 50.92 50.92 50.41 2,108,400 50.69 48.02
13-08-08 51.14 51.51 50.55 2,226,900 51.02 48.34
13-08-07 51.50 51.54 50.89 1,995,900 50.96 48.28
13-08-06 52.97 53.03 51.18 3,840,700 51.69 48.97
13-08-05 53.47 53.52 52.77 1,325,200 53.19 50.39
Date Open High Low Vol Cls adjCls
13-08-02 54.05 54.14 53.41 1,752,300 53.56 50.74
13-08-01 53.40 54.38 53.31 2,378,400 54.16 51.31
13-07-31 53.05 53.73 52.85 1,284,600 52.98 50.19
13-07-30 53.31 53.70 52.87 895,100 53.00 50.21
13-07-29 53.38 53.44 53.03 774,700 53.31 50.50
13-07-26 52.94 53.40 52.39 1,565,900 53.39 50.58
13-07-25 53.33 53.65 52.82 2,372,800 53.28 50.48
13-07-24 53.68 54.03 53.33 2,152,500 53.59 50.77
13-07-23 53.59 53.84 53.29 1,418,900 53.54 50.72
Date Open High Low Vol Cls adjCls
13-07-22 52.76 53.61 52.65 1,621,600 53.60 50.78
13-07-19 52.61 52.91 52.32 1,627,300 52.86 50.08
13-07-18 53.02 53.11 52.33 1,894,000 52.56 49.79
13-07-17 52.95 53.31 52.90 1,097,800 53.04 50.25
13-07-16 53.61 53.76 52.86 2,847,200 52.94 50.15
13-07-15 53.44 53.70 53.07 1,671,400 53.50 50.68
13-07-12 53.91 54.00 53.35 1,274,200 53.49 50.68
13-07-11 53.96 54.02 53.35 1,458,600 53.91 51.07
13-07-10 53.73 53.92 53.25 2,275,400 53.55 50.73
Date Open High Low Vol Cls adjCls
13-07-09 53.77 53.93 53.21 1,114,600 53.69 50.86
13-07-08 52.91 53.49 52.78 1,601,800 53.47 50.66
13-07-05 52.34 52.76 51.83 1,162,000 52.75 49.97
13-07-03 52.22 52.24 51.76 860,200 52.11 49.37
13-07-02 52.00 53.25 51.82 3,910,700 52.47 49.71
13-07-01 50.86 51.91 50.77 2,350,300 51.57 48.86
13-06-28 50.67 51.13 50.51 3,202,500 50.51 47.85
13-06-27 51.44 51.72 50.67 2,217,500 50.68 48.01
13-06-26 51.00 51.20 50.71 1,339,700 51.13 48.44
Date Open High Low Vol Cls adjCls
13-06-25 50.15 50.81 49.99 1,596,000 50.60 47.94
13-06-24 50.18 50.36 49.39 1,970,200 49.83 47.21
13-06-21 50.90 50.98 50.13 3,670,500 50.59 47.93
13-06-20 51.39 51.60 50.47 2,495,800 50.56 47.90
13-06-19 52.40 52.70 51.73 2,299,400 51.79 49.06
13-06-18 52.76 52.79 51.93 2,304,900 52.44 49.68
13-06-17 52.40 53.21 52.40 2,872,400 52.75 49.97
13-06-14 51.80 52.21 51.65 2,702,400 52.15 49.41
13-06-13 51.13 51.96 51.04 1,041,900 51.91 49.18
Date Open High Low Vol Cls adjCls
13-06-12 51.58 51.90 51.06 1,502,700 51.20 48.51
13-06-11 51.36 51.90 51.25 1,117,300 51.27 48.57
13-06-10 51.57 51.99 51.33 2,036,400 51.71 48.99
13-06-07 51.71 52.04 51.54 2,270,500 51.96 48.89
13-06-06 50.76 51.45 50.61 1,674,200 51.34 48.31
13-06-05 51.64 52.05 50.96 2,847,000 50.97 47.96
13-06-04 51.47 52.08 51.44 2,814,700 51.85 48.79
13-06-03 51.39 51.93 51.13 3,057,100 51.43 48.40
13-05-31 51.08 51.82 51.00 2,343,200 51.41 48.38
Date Open High Low Vol Cls adjCls
13-05-30 51.43 51.71 51.08 1,300,400 51.12 48.10
13-05-29 51.36 51.77 50.80 1,723,400 51.54 48.50
13-05-28 52.20 52.28 51.49 2,436,400 51.63 48.58
13-05-24 51.73 52.01 51.46 1,408,000 51.91 48.85
13-05-23 51.77 52.27 51.73 2,814,300 52.14 49.06
13-05-22 52.17 52.44 51.66 3,650,900 52.08 49.01
13-05-21 50.93 52.72 50.91 4,257,900 52.35 49.26
13-05-20 51.37 51.45 50.75 3,055,400 51.20 48.18
13-05-17 51.79 52.30 51.38 3,350,100 51.58 48.54
Date Open High Low Vol Cls adjCls
13-05-16 52.82 52.94 51.45 11,672,600 52.03 48.96
13-05-15 49.19 49.74 48.87 3,239,300 49.68 46.75
13-05-14 48.19 49.31 48.10 2,889,600 49.19 46.29
13-05-13 48.87 49.03 48.11 2,493,000 48.17 45.33
13-05-10 48.19 48.91 47.99 2,460,900 48.90 46.01
13-05-09 46.93 48.76 46.93 4,345,300 48.21 45.37
13-05-08 47.42 47.49 46.86 4,769,700 47.00 44.23
13-05-07 47.62 47.68 46.97 3,207,300 47.66 44.85
13-05-06 48.37 48.73 48.03 2,365,600 48.24 45.39
Date Open High Low Vol Cls adjCls
13-05-03 47.34 48.34 47.00 2,602,200 48.31 45.46
13-05-02 46.83 47.55 46.55 2,035,600 47.00 44.23
13-05-01 46.98 47.25 46.58 1,950,900 46.60 43.85
13-04-30 47.37 47.42 46.81 2,220,700 47.06 44.28
13-04-29 48.48 48.49 47.11 3,148,800 47.32 44.53
13-04-26 48.09 48.55 47.99 1,845,500 48.28 45.43
13-04-25 47.67 48.21 47.51 1,187,500 48.01 45.18
13-04-24 47.84 48.20 47.31 1,267,000 47.50 44.70
13-04-23 47.55 48.04 47.35 1,529,600 47.71 44.89
Date Open High Low Vol Cls adjCls
13-04-22 47.41 47.71 47.04 1,110,800 47.34 44.55
13-04-19 47.14 47.54 46.88 1,817,300 47.44 44.64
13-04-18 47.11 47.58 46.43 2,781,200 46.96 44.19
13-04-17 46.73 47.10 46.26 2,055,900 46.97 44.20
13-04-16 47.56 47.67 46.46 3,164,400 47.08 44.30
13-04-15 48.04 48.42 47.31 1,672,500 47.44 44.64
13-04-12 48.88 49.30 48.29 1,742,800 48.42 45.56
13-04-11 47.85 49.13 47.81 1,987,300 48.92 46.03
13-04-10 47.57 47.93 47.51 1,807,000 47.86 45.04
Date Open High Low Vol Cls adjCls
13-04-09 48.18 48.18 47.38 2,061,700 47.42 44.62
13-04-08 48.10 48.12 47.44 1,564,700 48.02 45.19
13-04-05 47.69 48.16 47.45 2,662,500 48.16 45.32
13-04-04 46.99 48.28 46.99 2,735,600 48.11 45.27
13-04-03 45.89 47.24 45.83 3,876,900 47.05 44.27
13-04-02 45.65 45.81 45.33 1,790,000 45.71 43.01
13-04-01 46.11 46.20 45.45 2,019,000 45.54 42.85
13-03-28 46.47 46.47 45.76 2,303,400 46.13 43.41
13-03-27 46.50 46.84 46.31 1,572,200 46.60 43.85
Date Open High Low Vol Cls adjCls
13-03-26 46.66 46.77 46.15 1,745,300 46.73 43.97
13-03-25 46.56 46.90 46.32 2,120,900 46.39 43.65
13-03-22 45.82 46.40 45.81 3,032,000 46.32 43.59
13-03-21 46.44 46.82 46.28 2,168,200 46.43 43.69
13-03-20 46.73 46.96 46.13 2,823,000 46.76 44.00
13-03-19 47.58 47.89 46.37 4,982,700 46.56 43.81
13-03-18 48.91 49.13 48.47 1,755,900 48.54 45.68
13-03-15 48.92 49.34 48.78 3,086,500 49.32 46.41
13-03-14 48.90 49.20 48.69 2,499,700 49.08 46.18
Date Open High Low Vol Cls adjCls
13-03-13 47.46 48.98 47.45 3,966,600 48.82 45.94
13-03-12 47.01 47.56 46.92 2,234,500 47.33 44.54
13-03-11 46.38 47.05 46.23 1,792,500 47.05 44.27
13-03-08 46.31 46.91 46.07 2,549,300 46.66 43.58
13-03-07 46.43 46.64 46.12 1,397,300 46.19 43.14
13-03-06 46.66 46.77 46.15 1,606,600 46.27 43.21
13-03-05 46.41 46.77 46.22 2,248,200 46.67 43.59
13-03-04 46.14 46.76 46.08 2,007,400 46.39 43.33
13-03-01 46.00 46.33 45.85 3,322,500 46.17 43.12
Date Open High Low Vol Cls adjCls
13-02-28 45.00 46.64 44.57 7,820,100 46.10 43.05
13-02-27 45.72 46.63 45.54 2,856,500 46.61 43.53
13-02-26 45.80 45.95 45.23 1,981,600 45.64 42.62
13-02-25 46.27 46.47 45.51 1,849,400 45.51 42.50
13-02-22 46.63 46.75 46.06 2,003,600 46.19 43.14
13-02-21 46.41 46.79 46.11 2,213,500 46.51 43.44
13-02-20 46.86 48.24 46.57 4,375,000 46.57 43.49
13-02-19 46.57 46.84 46.00 3,173,500 46.48 43.41
13-02-15 46.74 46.97 45.84 3,898,700 46.34 43.28
Date Open High Low Vol Cls adjCls
13-02-14 46.50 47.16 46.49 2,299,100 46.98 43.88
13-02-13 46.19 46.61 46.08 2,320,500 46.60 43.52
13-02-12 46.00 46.26 45.97 1,623,800 46.06 43.02
13-02-11 46.10 46.34 45.78 2,398,400 46.11 43.06
13-02-08 45.97 46.16 45.62 2,357,100 46.01 42.97
13-02-07 47.25 47.29 45.10 5,722,300 45.81 42.78
13-02-06 45.36 46.31 45.10 3,610,700 46.25 43.19
13-02-05 44.96 45.70 44.95 2,477,200 45.38 42.38
13-02-04 45.72 45.88 45.00 2,675,000 45.21 42.22
Date Open High Low Vol Cls adjCls
13-02-01 46.42 46.55 45.91 3,102,600 46.01 42.97
13-01-31 46.10 46.35 45.72 3,331,800 46.29 43.23
13-01-30 45.48 46.04 45.31 3,183,000 45.73 42.71
13-01-29 45.05 45.61 44.86 3,210,800 45.52 42.51
13-01-28 45.30 45.30 44.70 2,839,000 45.10 42.12
13-01-25 44.78 45.29 44.77 2,929,200 45.25 42.26
13-01-24 43.51 45.09 43.51 4,249,600 44.90 41.93
13-01-23 43.68 43.90 43.38 1,882,600 43.45 40.58
13-01-22 43.80 43.96 43.38 2,598,100 43.70 40.81
Date Open High Low Vol Cls adjCls
13-01-18 43.64 44.11 43.32 2,931,000 43.83 40.93
13-01-17 43.01 43.78 42.97 3,184,400 43.45 40.58
13-01-16 42.67 42.99 42.50 2,685,600 42.79 39.96
13-01-15 42.03 42.88 42.03 3,549,100 42.75 39.93
13-01-14 42.05 42.23 41.81 1,880,100 41.99 39.22
13-01-11 42.64 42.65 41.96 2,635,900 42.02 39.24
13-01-10 42.07 42.52 41.93 3,413,400 42.50 39.69
13-01-09 41.50 42.19 41.49 3,105,100 41.95 39.18
13-01-08 41.95 42.38 41.81 3,717,800 41.81 39.05
Date Open High Low Vol Cls adjCls
13-01-07 42.14 42.52 41.85 2,730,200 41.97 39.20
13-01-04 42.35 42.64 42.12 3,426,700 42.23 39.44
13-01-03 41.58 42.80 41.35 8,161,900 42.35 39.55
13-01-02 43.45 43.45 41.88 6,120,500 42.21 39.42
12-12-31 42.14 43.07 42.07 2,854,300 42.98 40.14
12-12-28 42.41 42.76 42.11 2,806,500 42.28 39.49
12-12-27 42.65 42.86 42.04 3,359,600 42.54 39.73
12-12-26 43.52 43.60 42.36 2,788,400 42.65 39.83
12-12-24 43.58 43.85 43.37 2,049,900 43.46 40.59
Date Open High Low Vol Cls adjCls
12-12-21 43.36 43.60 43.10 5,484,200 43.35 40.49
12-12-20 43.41 43.80 43.06 4,225,200 43.79 40.90
12-12-19 44.44 45.21 44.37 3,284,400 44.75 41.79
12-12-18 44.10 44.58 44.00 2,871,000 44.32 41.39
12-12-17 43.87 44.19 43.55 2,728,400 44.19 41.27
12-12-14 43.76 44.00 43.58 3,167,200 43.80 40.91
12-12-13 43.90 44.20 43.55 3,272,600 43.87 40.97
12-12-12 43.64 44.01 43.31 4,466,500 43.75 40.86
12-12-11 43.90 43.95 43.24 4,070,800 43.50 40.63
Date Open High Low Vol Cls adjCls
12-12-10 43.94 44.03 43.56 3,636,900 43.66 40.78
12-12-07 44.10 44.39 43.73 2,212,600 44.09 41.18
12-12-06 44.18 44.32 43.68 3,673,200 44.03 41.12
12-12-05 43.88 44.39 43.42 3,778,000 44.15 41.23
12-12-04 43.84 44.24 43.67 5,079,200 43.73 40.84
12-12-03 44.47 44.61 43.76 4,925,900 43.77 40.88
12-11-30 45.06 45.06 44.18 7,726,400 44.65 41.40
12-11-29 46.00 47.18 44.95 20,641,600 45.02 41.74
12-11-28 50.44 51.23 50.13 4,111,600 51.15 47.43
Date Open High Low Vol Cls adjCls
12-11-27 51.78 52.09 51.14 2,590,400 51.16 47.44
12-11-26 51.99 52.56 51.51 2,157,300 51.91 48.13
12-11-23 52.27 52.35 51.63 1,357,900 52.25 48.45
12-11-21 52.12 52.22 51.63 2,247,200 51.97 48.19
12-11-20 52.24 52.35 51.59 1,541,900 52.14 48.35
12-11-19 51.34 52.23 51.29 2,192,700 52.23 48.43
12-11-16 51.46 51.48 50.70 2,617,100 51.03 47.32
12-11-15 51.26 51.59 50.69 2,172,700 51.19 47.47
12-11-14 51.36 51.97 51.14 2,514,300 51.23 47.50
Date Open High Low Vol Cls adjCls
12-11-13 51.07 51.87 50.88 1,789,000 51.11 47.39
12-11-12 51.74 51.74 51.11 2,132,100 51.18 47.46
12-11-09 51.20 52.51 51.05 3,137,100 51.66 47.90
12-11-08 52.40 53.38 51.51 6,280,200 51.55 47.80
12-11-07 54.75 55.03 53.95 2,501,600 54.32 50.37
12-11-06 55.00 55.11 54.80 4,325,700 55.11 51.10
12-11-05 54.45 55.00 54.41 2,911,500 54.93 50.93
12-11-02 55.12 55.21 54.55 2,917,600 54.55 50.58
12-11-01 54.73 55.25 54.20 6,015,400 54.99 50.99
Date Open High Low Vol Cls adjCls
12-10-31 52.89 53.72 52.51 4,158,000 53.28 49.40
12-10-26 51.51 52.78 51.39 3,052,300 52.34 48.53
12-10-25 51.69 51.72 50.93 1,907,100 51.59 47.84
12-10-24 51.80 51.82 51.03 2,785,000 51.36 47.62
12-10-23 51.96 52.01 51.40 2,253,800 51.71 47.95
12-10-22 52.92 52.92 52.03 2,255,400 52.37 48.56
12-10-19 53.48 53.93 52.63 3,594,800 52.93 49.08
12-10-18 52.81 53.70 52.79 2,829,300 53.62 49.72
12-10-17 52.62 53.29 52.28 3,054,000 52.81 48.97
Date Open High Low Vol Cls adjCls
12-10-16 52.00 52.59 51.97 3,259,800 52.45 48.63
12-10-15 51.64 51.98 51.28 2,987,700 51.71 47.95
12-10-12 51.33 51.61 51.22 3,899,300 51.42 47.68
12-10-11 50.62 51.63 50.23 5,275,600 51.16 47.44
12-10-10 50.65 50.95 50.06 1,905,700 50.14 46.49
12-10-09 51.09 51.33 50.44 2,138,500 50.60 46.92
12-10-08 50.98 51.38 50.64 1,875,900 51.07 47.35
12-10-05 51.23 51.69 50.71 3,661,700 51.00 47.29
12-10-04 50.27 52.17 50.25 8,685,800 50.93 47.22
Date Open High Low Vol Cls adjCls
12-10-03 51.00 52.42 50.98 3,971,100 52.24 48.44
12-10-02 51.25 51.47 50.68 4,470,400 50.94 47.23
12-10-01 51.34 52.53 51.29 2,704,700 51.82 48.05
12-09-28 50.84 51.29 50.47 1,821,500 51.22 47.49
12-09-27 51.40 51.58 50.68 2,289,900 51.00 47.29
12-09-26 51.19 51.84 51.09 2,231,600 51.39 47.65
12-09-25 52.37 52.85 51.15 2,353,200 51.18 47.46
12-09-24 52.48 52.58 51.92 2,653,500 52.29 48.49
12-09-21 53.07 53.36 52.69 5,115,800 52.82 48.98
Date Open High Low Vol Cls adjCls
12-09-20 53.20 53.47 52.50 2,679,100 53.07 49.21
12-09-19 53.11 53.75 53.05 2,642,700 53.46 49.57
12-09-18 53.30 53.39 52.91 1,995,100 53.08 49.22
12-09-17 53.40 53.58 53.06 1,839,700 53.30 49.42
12-09-14 53.73 54.00 53.26 2,576,700 53.40 49.51
12-09-13 53.78 53.93 53.09 2,461,600 53.70 49.79
12-09-12 53.27 54.16 53.16 6,026,000 53.77 49.86
12-09-11 52.73 52.85 51.90 2,204,600 52.02 48.24
12-09-10 52.41 53.23 52.28 2,327,600 52.68 48.85
Date Open High Low Vol Cls adjCls
12-09-07 52.77 52.90 52.32 1,405,200 52.53 48.71
12-09-06 51.57 52.92 51.50 3,258,900 52.81 48.97
12-09-05 51.89 51.97 51.18 2,438,900 51.20 47.47
12-09-04 52.22 52.44 51.80 1,927,700 51.99 48.21
12-08-31 52.92 53.16 52.10 2,574,300 52.20 48.40
12-08-30 52.95 53.74 52.73 4,709,300 52.77 48.63
12-08-29 52.09 52.46 51.67 2,882,900 52.30 48.20
12-08-28 52.34 52.92 52.06 2,701,200 52.35 48.25
12-08-27 52.47 52.83 52.14 2,798,600 52.54 48.42
Date Open High Low Vol Cls adjCls
12-08-24 51.28 52.50 51.27 3,606,900 52.50 48.38
12-08-23 51.52 51.79 51.22 2,165,000 51.45 47.42
12-08-22 51.63 51.95 51.27 2,482,300 51.49 47.45
12-08-21 51.93 52.04 51.46 1,816,100 51.70 47.65
12-08-20 51.70 52.00 51.65 1,478,300 51.93 47.86
12-08-17 51.39 51.98 51.27 1,722,600 51.96 47.89
12-08-16 50.91 51.59 50.80 1,831,800 51.36 47.33
12-08-15 50.67 51.23 50.62 3,000,700 51.03 47.03
12-08-14 50.84 51.00 50.47 2,873,000 50.71 46.74
Date Open High Low Vol Cls adjCls
12-08-13 50.94 51.62 50.56 2,950,100 50.63 46.66
12-08-10 50.97 51.29 50.29 4,847,900 51.00 47.00
12-08-09 52.83 53.24 51.00 7,603,500 51.42 47.39
12-08-08 51.58 52.33 51.45 2,220,800 52.06 47.98
12-08-07 52.37 52.38 51.78 2,608,500 51.83 47.77
12-08-06 51.25 52.15 51.19 3,358,000 52.02 47.94
12-08-03 51.17 51.72 50.34 3,000,800 51.11 47.10
12-08-02 49.83 51.85 49.77 3,861,200 50.14 46.21
12-08-01 50.00 50.96 49.31 3,920,900 49.73 45.83
Date Open High Low Vol Cls adjCls
12-07-31 49.53 50.29 49.24 3,298,700 49.72 45.82
12-07-30 49.20 50.17 48.98 2,436,600 49.81 45.91
12-07-27 48.03 49.69 48.01 4,084,100 49.27 45.41
12-07-26 48.61 48.64 47.14 3,440,100 47.60 43.87
12-07-25 48.29 48.38 47.26 3,267,500 47.86 44.11
12-07-24 48.72 48.97 47.61 2,754,700 48.05 44.28
12-07-23 48.31 48.98 48.20 1,300,200 48.80 44.97
12-07-20 49.18 49.46 48.69 2,540,200 48.76 44.94
12-07-19 49.26 49.95 49.01 2,506,100 49.36 45.49
Date Open High Low Vol Cls adjCls
12-07-18 48.68 49.38 48.50 2,407,000 49.19 45.33
12-07-17 47.77 49.60 47.65 4,320,300 48.98 45.14
12-07-16 47.48 47.80 47.26 1,800,900 47.65 43.92
12-07-13 47.25 47.92 47.05 2,884,300 47.61 43.88
12-07-12 47.44 47.53 46.75 3,725,900 47.12 43.43
12-07-11 48.00 48.25 47.13 3,297,500 47.55 43.82
12-07-10 48.17 48.33 47.48 3,506,900 47.95 44.19
12-07-09 47.51 48.38 47.36 3,594,500 48.03 44.27
12-07-06 46.55 47.99 46.30 5,701,100 47.75 44.01
Date Open High Low Vol Cls adjCls
12-07-05 44.97 47.75 44.83 7,802,900 47.03 43.34
12-07-03 45.46 45.46 44.02 2,545,400 44.26 40.79
12-07-02 45.70 45.72 45.05 3,015,300 45.38 41.82
12-06-29 45.14 45.52 44.79 3,371,100 45.49 41.92
12-06-28 43.31 44.63 43.16 3,624,400 44.55 41.06
12-06-27 43.37 43.72 42.91 2,632,800 43.56 40.15
12-06-26 43.23 43.60 42.72 3,234,900 43.37 39.97
12-06-25 43.05 43.51 42.76 3,479,900 43.13 39.75
12-06-22 43.82 43.96 43.27 8,037,400 43.32 39.92
Date Open High Low Vol Cls adjCls
12-06-21 44.82 44.92 43.48 3,596,100 43.78 40.35
12-06-20 44.48 44.84 44.29 2,511,700 44.70 41.20
12-06-19 43.92 44.58 43.45 3,111,100 44.43 40.95
12-06-18 44.03 44.20 43.35 3,660,700 43.72 40.29
12-06-15 44.18 44.57 44.09 5,252,500 44.54 41.05
12-06-14 43.51 44.25 43.40 3,257,500 43.83 40.39
12-06-13 44.16 44.32 43.26 3,283,800 43.38 39.98
12-06-12 44.49 45.20 44.01 3,008,700 44.44 40.96
12-06-11 45.33 45.38 43.93 2,609,800 43.97 40.52
Date Open High Low Vol Cls adjCls
12-06-08 44.07 45.16 44.00 3,292,600 45.08 41.55
12-06-07 44.51 44.57 43.66 4,859,400 43.97 40.52
12-06-06 44.39 44.73 43.96 4,425,200 44.17 40.71
12-06-05 43.88 44.14 43.65 6,297,700 44.00 40.55
12-06-04 44.51 44.61 43.56 5,460,100 44.00 40.55
12-06-01 44.84 45.40 44.32 6,579,200 44.70 40.90
12-05-31 46.77 47.38 45.80 11,303,200 45.82 41.93
12-05-30 48.24 49.34 47.86 6,308,600 48.82 44.67
12-05-29 50.69 50.75 49.77 3,418,200 50.64 46.34
Date Open High Low Vol Cls adjCls
12-05-25 49.98 50.96 49.98 3,267,200 50.49 46.20
12-05-24 49.09 50.12 49.00 3,365,000 50.04 45.79
12-05-23 48.50 49.08 48.19 2,561,700 48.93 44.77
12-05-22 47.91 49.00 47.74 3,706,900 48.66 44.52
12-05-21 47.28 47.92 47.09 2,911,400 47.76 43.70
12-05-18 46.68 47.76 46.67 4,718,000 47.19 43.18
12-05-17 47.13 47.77 46.38 5,774,000 46.42 42.48
12-05-16 46.91 47.36 46.14 5,490,500 46.84 42.86
12-05-15 47.00 47.38 46.66 4,481,200 46.90 42.91
Date Open High Low Vol Cls adjCls
12-05-14 47.89 48.17 47.22 3,471,800 47.26 43.24
12-05-11 48.51 48.78 48.06 4,895,900 48.18 44.09
12-05-10 49.58 50.04 48.36 12,675,800 48.66 44.52
12-05-09 50.40 51.55 50.18 5,586,200 50.86 46.54
12-05-08 49.86 51.20 49.45 6,574,000 50.86 46.54
12-05-07 49.93 50.48 49.86 3,327,400 50.21 45.94
12-05-04 51.22 51.24 49.77 6,162,100 50.05 45.80
12-05-03 50.49 51.70 50.35 5,965,300 51.25 46.89
12-05-02 50.24 51.00 50.16 2,974,200 50.69 46.38
Date Open High Low Vol Cls adjCls
12-05-01 49.96 50.66 49.46 3,147,100 50.34 46.06
12-04-30 50.64 50.72 49.94 2,782,600 50.13 45.87
12-04-27 50.30 51.44 49.96 2,904,200 50.80 46.48
12-04-26 49.81 50.72 49.65 2,650,400 50.27 46.00
12-04-25 49.76 50.06 49.45 2,424,000 49.76 45.53
12-04-24 49.87 50.11 49.22 3,997,800 49.34 45.15
12-04-23 50.09 50.19 49.51 2,964,700 49.98 45.73
12-04-20 50.63 51.00 50.26 3,036,300 50.46 46.17
12-04-19 50.91 51.46 50.28 3,359,200 50.53 46.24
Date Open High Low Vol Cls adjCls
12-04-18 51.05 51.40 50.90 2,878,500 51.01 46.68
12-04-17 51.05 51.55 50.83 3,884,500 51.15 46.80
12-04-16 50.30 50.86 50.00 3,266,800 50.75 46.44
12-04-13 49.70 50.12 49.51 3,049,700 49.59 45.38
12-04-12 49.30 50.28 49.07 3,208,900 49.92 45.68
12-04-11 49.29 49.46 49.00 2,367,500 49.23 45.05
12-04-10 49.99 50.17 48.74 3,739,700 48.95 44.79
12-04-09 49.81 50.01 49.51 3,557,400 49.95 45.71
12-04-05 51.35 51.39 49.95 9,449,400 50.32 46.04
Date Open High Low Vol Cls adjCls
12-04-04 51.50 52.24 51.00 6,911,000 51.98 47.56
12-04-03 51.42 52.10 51.42 4,607,100 51.81 47.41
12-04-02 50.82 51.75 50.75 8,571,900 51.50 47.12
12-03-30 49.80 50.25 49.59 5,062,300 50.03 45.78
12-03-29 48.58 49.81 48.58 4,119,400 49.78 45.55
12-03-28 49.06 49.37 48.40 2,912,800 48.97 44.81
12-03-27 48.64 49.40 48.60 3,181,300 49.13 44.95
12-03-26 48.42 48.75 48.21 2,438,100 48.48 44.36
12-03-23 48.04 48.20 47.55 3,051,400 48.10 44.01
Date Open High Low Vol Cls adjCls
12-03-22 48.56 48.99 47.84 4,051,700 48.05 43.97
12-03-21 48.74 49.12 48.52 3,827,100 48.74 44.60
12-03-20 48.36 48.83 48.30 4,931,900 48.53 44.41
12-03-19 49.60 49.60 48.55 5,223,200 48.72 44.58
12-03-16 51.05 51.10 50.23 3,043,600 50.37 46.09
12-03-15 51.40 51.45 50.55 1,852,700 51.12 46.78
12-03-14 50.93 51.50 50.93 2,834,500 51.19 46.84
12-03-13 50.80 51.49 50.62 3,494,300 51.25 46.89
12-03-12 50.13 50.97 50.03 2,684,700 50.57 46.27
Date Open High Low Vol Cls adjCls
12-03-09 50.08 50.38 49.70 2,829,800 50.24 45.97
12-03-08 48.43 49.23 48.35 2,098,000 49.05 44.88
12-03-07 48.26 48.47 47.89 2,243,200 48.22 44.12
12-03-06 47.84 48.86 47.78 3,945,500 48.23 44.13
12-03-05 47.97 48.36 47.40 2,596,400 48.12 44.03
12-03-02 48.93 49.03 48.12 3,128,000 48.40 43.99
12-03-01 49.19 49.85 48.65 5,071,400 48.87 44.42
12-02-29 49.63 50.27 49.19 4,924,700 49.68 45.16
12-02-28 49.23 49.70 48.80 2,854,900 49.55 45.04
Date Open High Low Vol Cls adjCls
12-02-27 49.38 49.43 48.82 4,278,400 49.21 44.73
12-02-24 49.15 49.79 49.01 5,340,900 49.44 44.94
12-02-23 50.58 50.65 48.91 9,481,000 49.11 44.64
12-02-22 51.88 52.50 51.55 4,348,700 52.19 47.44
12-02-21 52.03 52.68 51.49 4,187,400 51.79 47.08
12-02-17 51.97 52.42 51.54 2,745,000 51.80 47.08
12-02-16 50.80 52.13 50.75 4,016,400 51.97 47.24
12-02-15 51.00 51.00 50.58 3,206,200 50.85 46.22
12-02-14 50.29 51.04 50.00 3,159,600 50.90 46.27
Date Open High Low Vol Cls adjCls
12-02-13 50.21 50.45 49.86 2,444,700 50.31 45.73
12-02-10 49.95 49.95 49.45 3,334,800 49.88 45.34
12-02-09 50.07 50.50 49.81 3,803,400 50.46 45.87
12-02-08 50.04 50.44 49.75 3,692,400 50.14 45.58
12-02-07 48.75 50.45 48.55 5,844,500 50.07 45.51
12-02-06 48.86 49.29 48.49 3,178,900 48.80 44.36
12-02-03 47.24 49.25 47.15 6,131,000 49.07 44.60
12-02-02 47.02 47.02 45.85 5,717,100 46.77 42.51
12-02-01 46.30 46.55 45.47 5,926,800 45.56 41.41
Date Open High Low Vol Cls adjCls
12-01-31 46.31 46.44 45.78 4,177,600 45.99 41.80
12-01-30 46.25 46.58 45.82 4,016,200 46.09 41.89
12-01-27 46.37 46.82 46.16 3,534,400 46.69 42.44
12-01-26 47.95 48.06 46.29 5,622,700 46.45 42.22
12-01-25 47.88 48.15 47.16 4,299,800 47.75 43.40
12-01-24 47.31 47.99 47.31 2,644,900 47.93 43.57
12-01-23 47.35 47.61 47.00 3,048,100 47.50 43.18
12-01-20 48.45 48.76 47.28 4,277,700 47.37 43.06
12-01-19 48.06 48.83 47.95 4,036,100 48.47 44.06
Date Open High Low Vol Cls adjCls
12-01-18 47.05 48.22 46.89 3,759,200 48.09 43.71
12-01-17 47.26 47.61 46.95 3,300,700 47.14 42.85
12-01-13 46.19 47.47 46.11 4,074,500 46.97 42.69
12-01-12 46.05 46.54 45.80 3,438,900 46.41 42.19
12-01-11 46.10 46.27 45.62 3,462,900 46.01 41.82
12-01-10 46.26 46.32 45.74 4,172,500 46.03 41.84
12-01-09 46.60 46.73 45.78 3,703,900 46.01 41.82
12-01-06 46.32 47.06 46.07 4,171,700 46.51 42.28
12-01-05 45.26 47.11 45.20 9,137,400 46.52 42.29
Date Open High Low Vol Cls adjCls
12-01-04 47.72 47.97 46.97 6,032,300 47.36 43.05
12-01-03 49.73 49.96 47.97 4,955,700 48.03 43.66
11-12-30 49.96 49.99 49.35 1,921,100 49.35 44.86
11-12-29 50.10 50.50 49.80 1,555,900 49.84 45.30
11-12-28 50.18 50.48 49.85 1,815,600 50.09 45.53
11-12-27 49.83 50.11 49.65 1,674,800 49.87 45.33
11-12-23 49.35 50.02 49.25 1,587,100 49.97 45.42
11-12-22 49.55 49.90 49.25 2,412,700 49.30 44.81
11-12-21 48.97 49.60 48.72 3,299,100 49.43 44.93
Date Open High Low Vol Cls adjCls
11-12-20 48.86 49.33 48.60 3,397,000 49.09 44.62
11-12-19 48.77 49.23 48.02 3,472,700 48.14 43.76
11-12-16 49.50 49.55 48.38 7,830,000 48.82 44.38
11-12-15 49.98 50.31 48.93 3,837,900 49.03 44.57
11-12-14 49.33 50.36 49.24 5,938,100 49.34 44.85
11-12-13 51.33 51.60 50.00 6,190,900 50.36 45.78
11-12-12 50.45 51.46 50.40 4,694,700 51.33 46.66
11-12-09 50.59 51.23 50.48 3,234,400 50.90 46.27
11-12-08 50.54 51.16 50.43 3,360,900 50.56 45.96
Date Open High Low Vol Cls adjCls
11-12-07 50.92 51.19 50.29 3,989,900 50.68 46.07
11-12-06 50.93 51.04 50.43 4,083,700 50.73 46.11
11-12-05 50.63 50.99 50.28 4,382,200 50.76 46.14
11-12-02 50.33 51.50 50.27 5,080,700 50.51 45.68
11-12-01 50.60 51.79 49.65 13,270,100 50.37 45.56
11-11-30 53.83 53.97 53.08 4,252,000 53.80 48.66
11-11-29 52.49 53.03 52.16 3,412,700 52.66 47.63
11-11-28 53.73 53.89 51.98 5,186,300 52.28 47.29
11-11-25 51.88 52.75 51.64 2,008,300 51.81 46.86
Date Open High Low Vol Cls adjCls
11-11-23 53.12 53.16 52.13 3,146,200 52.14 47.16
11-11-22 54.42 54.66 53.73 2,853,700 53.78 48.64
11-11-21 54.64 54.75 53.25 3,388,400 54.35 49.16
11-11-18 55.45 55.59 54.87 2,707,300 55.34 50.05
11-11-17 55.60 56.19 54.50 3,784,100 54.97 49.72
11-11-16 55.25 56.25 55.15 2,906,100 55.59 50.28
11-11-15 55.43 56.23 55.20 2,657,100 55.76 50.43
11-11-14 55.74 56.62 55.51 2,608,000 55.77 50.44
11-11-11 55.90 56.66 55.59 3,589,400 56.52 51.12
Date Open High Low Vol Cls adjCls
11-11-10 55.51 56.53 54.94 6,355,600 55.36 50.07
11-11-09 54.45 54.99 53.77 3,994,700 54.29 49.10
11-11-08 56.31 56.36 54.58 3,297,800 55.68 50.36
11-11-07 55.69 56.63 55.42 2,078,000 55.85 50.51
11-11-04 55.25 56.23 55.07 2,804,300 56.08 50.72
11-11-03 54.56 56.39 53.05 6,364,000 55.80 50.47
11-11-02 53.84 54.56 53.33 4,011,700 54.50 49.29
11-11-01 51.63 53.75 51.43 5,499,400 53.18 48.10
11-10-31 52.60 53.50 52.43 2,932,400 53.01 47.95
Date Open High Low Vol Cls adjCls
11-10-28 54.03 54.74 52.28 4,669,000 53.07 48.00
11-10-27 53.71 54.86 52.79 4,619,300 54.70 49.47
11-10-26 53.64 53.77 51.71 4,422,400 52.32 47.32
11-10-25 53.75 54.10 52.78 3,097,100 52.88 47.83
11-10-24 54.19 55.45 53.90 4,587,000 54.37 49.18
11-10-21 53.42 54.68 53.42 4,326,100 54.19 49.01
11-10-20 51.18 53.73 51.18 6,860,500 52.93 47.87
11-10-19 52.00 52.68 51.88 3,908,100 52.03 47.06
11-10-18 50.01 52.88 49.63 5,257,500 52.20 47.21
Date Open High Low Vol Cls adjCls
11-10-17 50.11 50.79 49.86 2,961,100 49.97 45.20
11-10-14 50.27 50.65 49.85 2,722,600 50.45 45.63
11-10-13 49.93 50.63 49.48 4,620,600 49.69 44.94
11-10-12 50.23 51.02 49.91 5,617,800 50.22 45.42
11-10-11 51.66 51.66 49.71 6,524,100 50.08 45.30
11-10-10 50.92 52.12 50.90 4,060,400 51.74 46.80
11-10-07 50.07 51.37 50.04 5,159,700 50.17 45.38
11-10-06 50.61 50.97 49.49 6,472,200 50.08 45.30
11-10-05 49.54 50.30 48.76 6,150,100 49.51 44.78
Date Open High Low Vol Cls adjCls
11-10-04 47.20 49.81 47.04 6,100,000 49.74 44.99
11-10-03 49.12 50.23 47.72 6,463,600 47.74 43.18
11-09-30 48.33 50.84 48.03 9,678,900 49.10 44.41
11-09-29 48.78 49.49 48.06 6,749,700 49.08 44.39
11-09-28 47.94 48.96 47.47 6,502,000 47.73 43.17
11-09-27 48.68 49.00 47.46 6,035,900 47.67 43.12
11-09-26 46.51 48.13 46.46 5,568,900 47.94 43.36
11-09-23 44.20 46.34 44.20 7,085,300 46.18 41.77
11-09-22 43.72 45.43 43.68 5,353,900 44.63 40.37
Date Open High Low Vol Cls adjCls
11-09-21 46.77 47.05 45.02 5,331,500 45.03 40.73
11-09-20 47.55 47.74 46.54 4,134,600 46.85 42.37
11-09-19 46.75 47.50 46.53 4,139,700 47.32 42.80
11-09-16 47.13 48.25 47.13 6,037,900 47.50 42.96
11-09-15 45.56 47.24 45.45 6,882,300 46.97 42.48
11-09-14 43.96 45.82 43.78 5,182,700 45.02 40.72
11-09-13 43.94 44.67 43.46 5,228,200 43.94 39.74
11-09-12 42.20 44.05 42.14 5,167,300 43.98 39.78
11-09-09 43.37 43.61 42.25 4,680,300 42.60 38.53
Date Open High Low Vol Cls adjCls
11-09-08 44.62 44.84 43.61 4,501,400 43.87 39.68
11-09-07 44.13 45.12 43.74 3,763,200 44.97 40.67
11-09-06 42.82 43.63 42.64 3,316,600 43.58 39.42
11-09-02 44.28 44.55 43.77 4,510,400 43.93 39.73
11-09-01 45.99 46.64 45.00 7,009,600 45.39 40.83
11-08-31 46.93 47.33 46.04 7,523,000 46.34 41.68
11-08-30 47.12 47.15 46.21 9,393,600 46.63 41.94
11-08-29 47.52 47.71 47.04 3,727,000 47.67 42.88
11-08-26 46.12 47.34 45.55 3,258,100 46.90 42.19
Date Open High Low Vol Cls adjCls
11-08-25 47.77 48.00 46.23 3,094,200 46.41 41.75
11-08-24 46.84 48.00 46.70 2,985,200 47.50 42.73
11-08-23 45.64 47.14 45.22 4,009,000 47.06 42.33
11-08-22 45.87 46.07 45.21 2,395,100 45.45 40.88
11-08-19 44.69 45.74 44.46 3,833,500 45.12 40.58
11-08-18 45.50 45.77 44.36 6,596,600 45.43 40.86
11-08-17 47.83 48.45 46.33 4,228,600 46.88 42.17
11-08-16 47.07 47.98 46.80 3,932,800 47.53 42.75
11-08-15 47.89 47.91 46.95 3,444,300 47.53 42.75
Date Open High Low Vol Cls adjCls
11-08-12 47.77 48.73 47.11 6,356,000 47.54 42.76
11-08-11 46.40 48.42 46.31 8,613,600 47.50 42.73
11-08-10 45.66 45.81 44.25 6,506,200 44.29 39.84
11-08-09 43.84 46.59 43.22 8,097,500 46.56 41.88
11-08-08 46.39 46.73 42.98 8,079,900 43.22 38.88
11-08-05 48.29 48.36 46.37 8,544,700 47.30 42.55
11-08-04 49.55 50.04 47.53 10,862,600 47.67 42.88
11-08-03 52.50 52.57 51.12 6,141,900 51.79 46.58
11-08-02 54.10 54.26 52.48 3,618,200 52.48 47.21
Date Open High Low Vol Cls adjCls
11-08-01 55.21 55.21 53.95 2,966,500 54.53 49.05
11-07-29 54.71 55.45 54.21 3,007,600 54.71 49.21
11-07-28 55.07 56.01 55.04 2,303,200 55.17 49.62
11-07-27 55.77 56.13 54.89 2,155,700 55.00 49.47
11-07-26 56.08 56.45 55.66 2,366,300 56.11 50.47
11-07-25 56.12 56.43 55.80 2,168,900 55.94 50.32
11-07-22 57.07 57.10 56.34 1,849,300 57.00 51.27
11-07-21 56.58 57.39 56.46 2,935,300 56.90 51.18
11-07-20 56.63 56.63 55.86 2,143,400 56.28 50.62
Date Open High Low Vol Cls adjCls
11-07-19 55.43 56.77 55.32 2,644,700 56.58 50.89
11-07-18 55.69 55.85 54.75 3,224,000 55.11 49.57
11-07-15 56.08 56.08 55.33 2,631,900 55.75 50.15
11-07-14 55.83 56.20 55.50 2,729,000 55.97 50.34
11-07-13 56.15 56.28 55.62 3,395,600 55.78 50.17
11-07-12 54.91 56.38 54.80 5,388,200 55.88 50.26
11-07-11 54.68 55.20 54.25 3,837,800 55.12 49.58
11-07-08 54.64 55.55 54.64 4,251,200 55.18 49.63
11-07-07 54.60 56.14 54.33 9,132,600 55.78 50.17
Date Open High Low Vol Cls adjCls
11-07-06 51.54 52.15 51.19 4,228,000 52.09 46.85
11-07-05 51.72 51.81 51.25 2,909,600 51.52 46.34
11-07-01 50.15 51.90 49.99 3,688,200 51.79 46.58
11-06-30 50.54 50.90 49.83 5,577,200 50.01 44.98
11-06-29 50.94 51.45 50.40 3,311,500 50.43 45.36
11-06-28 50.34 50.89 50.17 2,805,400 50.72 45.62
11-06-27 49.56 50.43 49.45 2,917,500 50.22 45.17
11-06-24 50.80 50.89 49.09 6,646,700 49.45 44.48
11-06-23 50.39 51.49 50.34 4,850,900 50.90 45.78
Date Open High Low Vol Cls adjCls
11-06-22 51.10 51.55 50.82 3,626,000 50.82 45.71
11-06-21 51.14 51.32 50.81 3,577,200 51.16 46.02
11-06-20 50.03 51.23 49.91 2,975,800 51.06 45.93
11-06-17 50.29 50.96 49.82 5,490,000 50.13 45.09
11-06-16 49.86 50.45 49.57 3,545,400 49.98 44.96
11-06-15 49.90 50.18 49.62 3,705,600 49.77 44.77
11-06-14 50.21 50.79 49.83 5,188,000 50.23 45.18
11-06-13 49.80 50.12 49.31 3,354,800 49.80 44.79
11-06-10 50.50 50.80 49.66 4,223,500 49.76 44.76
Date Open High Low Vol Cls adjCls
11-06-09 50.87 51.45 50.63 4,230,900 50.69 45.60
11-06-08 50.90 51.02 50.29 4,463,700 50.86 45.75
11-06-07 50.66 51.47 50.62 4,283,500 50.92 45.80
11-06-06 50.35 51.10 50.23 3,658,200 50.49 45.42
11-06-03 50.80 51.73 50.53 4,811,000 50.67 45.35
11-06-02 52.23 52.41 50.89 6,974,100 51.39 46.00
11-06-01 53.03 53.20 52.56 4,272,300 52.92 47.37
11-05-31 53.83 53.96 53.10 5,014,300 53.24 47.65
11-05-27 54.29 54.72 53.53 3,469,800 53.62 47.99
Date Open High Low Vol Cls adjCls
11-05-26 54.05 54.43 53.98 3,135,100 54.21 48.52
11-05-25 54.29 54.42 53.67 3,293,300 54.21 48.52
11-05-24 55.00 55.08 54.21 3,416,400 54.53 48.81
11-05-23 54.17 55.10 53.49 2,801,800 54.98 49.21
11-05-20 56.36 56.40 54.40 6,538,700 54.66 48.92
11-05-19 56.59 56.75 56.27 2,699,700 56.57 50.63
11-05-18 56.01 56.56 55.75 3,858,800 56.49 50.56
11-05-17 55.10 56.20 55.06 3,531,400 55.65 49.81
11-05-16 55.10 55.49 54.93 3,431,700 55.35 49.54
Date Open High Low Vol Cls adjCls
11-05-13 55.55 56.27 54.89 5,710,700 55.17 49.38
11-05-12 54.00 55.90 53.65 9,691,500 55.68 49.84
11-05-11 53.25 53.65 52.65 6,313,000 53.61 47.98
11-05-10 52.39 53.11 52.13 2,940,000 52.93 47.38
11-05-09 52.25 52.38 51.73 2,015,500 52.29 46.80
11-05-06 53.14 53.20 51.99 4,919,500 52.22 46.74
11-05-05 51.84 53.64 51.52 9,592,300 52.79 47.25
11-05-04 53.18 53.51 52.52 4,200,300 53.35 47.75
11-05-03 52.75 53.21 52.57 2,466,500 53.13 47.55
Date Open High Low Vol Cls adjCls
11-05-02 53.41 53.52 52.73 3,373,300 52.77 47.23
11-04-29 53.05 53.18 52.52 3,665,700 52.71 47.18
11-04-28 53.16 53.33 52.74 3,834,600 53.09 47.52
11-04-27 53.16 53.56 53.02 3,645,800 53.35 47.75
11-04-26 52.11 53.15 52.01 3,300,000 53.13 47.55
11-04-25 52.00 52.32 51.85 2,562,400 52.12 46.65
11-04-21 52.54 52.59 51.94 7,275,900 52.03 46.57
11-04-20 52.66 52.99 52.37 3,727,200 52.47 46.96
11-04-19 52.60 52.74 52.05 3,746,300 52.26 46.78
Date Open High Low Vol Cls adjCls
11-04-18 52.80 53.10 52.34 5,402,200 52.56 47.04
11-04-15 54.01 54.05 53.18 4,617,000 53.27 47.68
11-04-14 53.99 54.20 53.43 3,259,200 53.90 48.24
11-04-13 54.37 54.47 53.80 2,741,200 54.06 48.39
11-04-12 54.07 54.83 54.00 4,621,400 54.34 48.64
11-04-11 54.05 54.72 54.05 2,831,600 54.20 48.51
11-04-08 54.92 54.93 53.89 1,876,200 54.20 48.51
11-04-07 54.50 55.41 54.32 4,624,800 54.76 49.01
11-04-06 54.70 54.75 53.86 5,283,700 54.28 48.58
Date Open High Low Vol Cls adjCls
11-04-05 53.41 54.72 53.20 3,866,600 54.55 48.83
11-04-04 54.04 54.23 53.34 3,357,400 53.56 47.94
11-04-01 53.15 54.17 53.14 3,615,300 54.04 48.37
11-03-31 52.98 53.05 52.36 4,452,900 53.04 47.47
11-03-30 52.77 53.33 52.56 5,555,400 53.09 47.52
11-03-29 52.71 53.06 52.61 3,613,600 53.04 47.47
11-03-28 53.42 53.71 52.77 2,282,500 52.80 47.26
11-03-25 52.90 53.65 52.67 3,277,600 53.50 47.89
11-03-24 52.49 53.01 52.22 5,146,900 52.93 47.38
Date Open High Low Vol Cls adjCls
11-03-23 52.75 52.90 52.40 4,079,600 52.43 46.93
11-03-22 53.08 53.29 52.74 3,216,100 52.95 47.39
11-03-21 53.28 53.28 52.43 4,066,800 52.96 47.40
11-03-18 53.82 54.01 52.54 5,240,500 52.77 47.23
11-03-17 53.24 53.61 52.80 4,043,600 53.41 47.80
11-03-16 53.01 53.67 52.63 4,734,600 52.70 47.17
11-03-15 52.95 53.75 52.76 3,996,100 53.25 47.66
11-03-14 54.25 54.36 53.25 3,968,900 53.77 48.13
11-03-11 54.50 55.23 54.36 4,238,500 54.46 48.74
Date Open High Low Vol Cls adjCls
11-03-10 55.10 55.92 55.04 4,185,500 55.06 49.28
11-03-09 54.25 55.77 54.20 3,934,100 55.69 49.85
11-03-08 53.68 54.37 53.36 2,652,900 54.23 48.54
11-03-07 54.10 54.49 53.49 3,865,200 53.55 47.93
11-03-04 54.19 54.45 53.27 4,216,200 54.08 48.18
11-03-03 54.29 54.71 53.48 4,769,000 54.29 48.37
11-03-02 53.21 54.19 53.11 4,306,300 54.04 48.15
11-03-01 53.91 54.15 53.24 3,294,700 53.28 47.47
11-02-28 53.51 53.94 53.22 2,876,400 53.89 48.01
Date Open High Low Vol Cls adjCls
11-02-25 54.10 54.78 53.01 4,110,100 53.34 47.52
11-02-24 53.64 54.62 52.51 7,895,300 53.80 47.93
11-02-23 52.10 52.21 51.03 5,162,100 52.02 46.35
11-02-22 52.95 53.18 52.02 4,625,300 52.23 46.53
11-02-18 53.54 53.62 53.17 3,667,800 53.42 47.59
11-02-17 52.98 53.63 52.65 4,367,600 53.54 47.70
11-02-16 52.55 53.27 52.01 5,052,400 53.20 47.40
11-02-15 52.25 52.46 52.00 2,833,200 52.36 46.65
11-02-14 52.80 52.85 52.10 2,357,200 52.33 46.62
Date Open High Low Vol Cls adjCls
11-02-11 52.82 52.87 52.42 2,607,200 52.75 47.00
11-02-10 52.48 53.04 52.29 2,529,900 53.00 47.22
11-02-09 52.30 53.30 52.21 3,923,600 52.80 47.04
11-02-08 51.62 52.31 51.40 4,243,300 52.30 46.59
11-02-07 51.51 51.93 51.20 2,956,500 51.77 46.12
11-02-04 51.12 51.50 50.78 2,278,400 51.18 45.60
11-02-03 51.33 51.66 50.56 2,741,100 51.06 45.49
11-02-02 51.06 51.25 50.51 2,878,900 50.75 45.21
11-02-01 51.11 51.54 50.45 3,017,400 51.32 45.72
Date Open High Low Vol Cls adjCls
11-01-31 50.86 51.43 50.61 3,032,000 50.78 45.24
11-01-28 52.00 52.04 50.97 2,851,600 51.20 45.61
11-01-27 52.14 52.37 51.90 3,655,100 51.99 46.32
11-01-26 52.73 52.73 52.05 4,155,200 52.17 46.48
11-01-25 52.10 52.82 51.91 3,907,200 52.55 46.82
11-01-24 51.64 52.06 51.47 3,013,900 52.03 46.35
11-01-21 51.43 51.81 50.97 5,751,000 51.75 46.10
11-01-20 50.87 51.77 50.82 5,471,900 51.30 45.70
11-01-19 51.36 51.50 50.93 3,859,100 50.97 45.41
Date Open High Low Vol Cls adjCls
11-01-18 51.60 52.00 51.23 3,341,400 51.29 45.70
11-01-14 51.52 51.63 51.31 3,177,800 51.51 45.89
11-01-13 51.81 51.81 51.13 5,390,400 51.48 45.86
11-01-12 52.37 52.40 51.60 4,767,900 51.70 46.06
11-01-11 52.33 52.49 51.67 4,586,400 52.30 46.59
11-01-10 51.82 52.34 51.44 4,286,600 52.27 46.57
11-01-07 52.05 52.07 51.07 11,479,600 51.90 46.24
11-01-06 53.49 53.49 51.98 14,819,000 52.23 46.53
11-01-05 53.83 54.13 53.75 4,160,800 53.90 48.02
Date Open High Low Vol Cls adjCls
11-01-04 54.28 54.50 53.77 3,462,000 54.34 48.41
11-01-03 54.61 54.78 54.19 2,788,700 54.27 48.35
10-12-31 54.37 54.45 53.97 2,159,000 54.34 48.41
10-12-30 54.25 54.70 54.21 1,957,600 54.55 48.60
10-12-29 54.15 54.78 54.06 5,381,800 54.26 48.34
10-12-28 53.75 54.17 53.44 3,056,000 54.10 48.20
10-12-27 53.58 53.74 52.90 2,665,800 53.65 47.80
10-12-23 53.76 53.88 53.25 2,551,000 53.68 47.82
10-12-22 54.00 54.19 53.60 2,020,500 53.78 47.91
Date Open High Low Vol Cls adjCls
10-12-21 54.53 54.87 53.76 2,684,600 54.11 48.21
10-12-20 54.09 54.36 53.66 3,727,700 54.30 48.38
10-12-17 53.88 54.00 53.43 8,336,700 53.80 47.93
10-12-16 53.67 54.36 53.36 4,366,900 54.22 48.31
10-12-15 53.46 53.76 53.06 3,901,100 53.70 47.84
10-12-14 53.37 54.00 53.17 3,844,000 53.58 47.74
10-12-13 53.85 53.97 53.27 5,981,200 53.40 47.57
10-12-10 54.13 54.61 53.47 5,588,600 53.64 47.79
10-12-09 54.71 54.77 53.70 3,498,700 54.22 48.31
Date Open High Low Vol Cls adjCls
10-12-08 54.56 54.83 53.37 7,148,400 54.41 48.47
10-12-07 55.51 55.94 54.35 6,608,100 54.58 48.63
10-12-06 55.42 55.42 54.76 3,246,600 55.00 49.00
10-12-03 54.98 55.04 54.05 4,635,800 55.01 49.01
10-12-02 55.80 56.20 54.94 8,160,300 55.03 49.03
10-12-01 57.04 57.24 55.70 6,731,600 56.02 49.91
10-11-30 55.60 57.10 55.56 5,321,800 56.42 50.27
10-11-29 56.98 57.20 55.96 4,842,200 56.44 50.28
10-11-26 57.03 58.00 57.00 3,023,200 57.34 51.09
Date Open High Low Vol Cls adjCls
10-11-24 56.18 57.58 56.05 5,667,900 57.55 51.27
10-11-23 54.92 55.98 54.86 5,353,300 55.84 49.75
10-11-22 54.73 55.95 54.54 5,293,500 55.37 49.33
10-11-19 53.65 55.09 53.40 6,131,400 55.01 49.01
10-11-18 53.92 54.32 53.47 5,648,800 53.62 47.77
10-11-17 50.72 52.85 50.71 8,585,300 52.80 47.04
10-11-16 50.63 51.22 50.25 5,406,900 50.65 45.12
10-11-15 51.43 51.92 50.81 3,356,700 50.95 45.39
10-11-12 52.00 52.50 50.77 5,813,000 51.42 45.81
Date Open High Low Vol Cls adjCls
10-11-11 52.20 52.88 51.70 7,198,500 52.41 46.69
10-11-10 52.57 52.84 51.51 4,351,900 52.26 46.56
10-11-09 53.24 53.35 52.00 3,481,700 52.29 46.59
10-11-08 53.35 53.35 52.62 3,812,500 53.25 47.44
10-11-05 52.00 53.35 51.30 6,575,500 53.30 47.49
10-11-04 50.97 52.18 48.99 24,136,800 51.92 46.26
10-11-03 51.37 51.48 50.09 6,549,600 50.76 45.22
10-11-02 51.74 51.90 50.98 6,139,200 51.23 45.64
10-11-01 51.45 52.03 51.02 4,544,800 51.64 46.01
Date Open High Low Vol Cls adjCls
10-10-29 51.80 51.92 51.00 4,634,000 51.22 45.63
10-10-28 52.17 52.42 51.40 2,621,000 51.99 46.32
10-10-27 52.10 52.19 51.26 3,831,900 51.91 46.25
10-10-26 52.62 53.11 51.93 3,817,400 52.48 46.76
10-10-25 53.11 53.99 52.74 3,594,700 52.85 47.08
10-10-22 52.72 53.17 52.18 2,704,700 52.89 47.12
10-10-21 52.11 53.25 52.00 5,514,900 52.73 46.98
10-10-20 52.11 52.28 51.76 3,232,400 51.94 46.27
10-10-19 52.38 52.62 51.64 3,716,300 51.99 46.32
Date Open High Low Vol Cls adjCls
10-10-18 53.32 53.45 52.45 3,514,400 52.93 47.16
10-10-15 52.81 53.24 51.97 4,613,400 53.17 47.37
10-10-14 53.03 53.58 51.87 5,694,400 52.33 46.62
10-10-13 53.73 53.83 52.94 3,001,500 53.01 47.23
10-10-12 53.60 53.71 52.96 2,589,000 53.46 47.63
10-10-11 53.86 54.12 53.32 2,392,500 53.56 47.72
10-10-08 53.00 54.22 52.77 3,856,100 53.76 47.90
10-10-07 53.10 53.10 51.91 5,220,600 52.78 47.02
10-10-06 52.61 53.07 52.26 4,586,900 53.07 47.28
Date Open High Low Vol Cls adjCls
10-10-05 52.75 52.87 52.13 4,728,900 52.60 46.86
10-10-04 52.29 52.90 51.92 3,540,000 52.39 46.68
10-10-01 53.22 53.51 52.50 2,812,500 52.64 46.90
10-09-30 53.33 53.44 52.26 2,864,700 52.68 46.93
10-09-29 52.95 53.16 52.73 2,379,300 52.96 47.18
10-09-28 52.14 53.19 51.49 3,192,000 52.98 47.20
10-09-27 52.17 52.57 52.12 3,353,100 52.14 46.45
10-09-24 51.72 52.63 51.33 4,241,700 52.31 46.60
10-09-23 50.77 51.74 50.50 2,119,800 50.91 45.36
Date Open High Low Vol Cls adjCls
10-09-22 51.34 51.75 51.01 3,479,200 51.12 45.54
10-09-21 51.83 51.99 51.13 2,620,300 51.50 45.88
10-09-20 51.10 51.92 50.75 3,037,300 51.79 46.14
10-09-17 50.73 50.96 49.76 5,703,800 50.90 45.35
10-09-16 50.06 50.64 49.88 3,250,000 50.64 45.12
10-09-15 49.95 50.18 49.28 5,014,900 50.14 44.67
10-09-14 48.81 50.80 48.81 5,781,800 50.13 44.66
10-09-13 49.13 49.38 48.29 4,658,000 48.49 43.20
10-09-10 48.53 48.99 48.42 2,370,700 48.66 43.35
Date Open High Low Vol Cls adjCls
10-09-09 49.38 49.64 48.28 2,569,300 48.45 43.16
10-09-08 49.14 49.53 48.35 3,944,500 48.90 43.57
10-09-07 49.33 49.90 48.93 3,647,800 49.06 43.71
10-09-03 49.94 50.25 49.37 4,110,000 49.56 44.15
10-09-02 48.95 49.40 48.48 5,642,900 49.31 43.93
10-09-01 47.33 48.62 47.32 4,710,500 48.40 43.12
10-08-31 46.37 47.32 46.33 4,796,100 46.94 41.82
10-08-30 47.09 47.21 46.48 4,312,900 46.55 41.47
10-08-27 47.27 47.63 46.37 5,111,400 47.21 42.06
Date Open High Low Vol Cls adjCls
10-08-26 47.70 47.93 46.97 4,836,300 46.97 41.85
10-08-25 45.89 47.98 45.89 6,219,900 47.62 42.43
10-08-24 46.11 46.45 45.83 5,587,700 46.21 41.17
10-08-23 46.39 46.93 45.97 3,564,700 46.64 41.55
10-08-20 46.39 46.64 45.81 4,930,200 46.32 41.27
10-08-19 46.75 47.13 46.49 5,215,700 46.72 41.62
10-08-18 45.25 47.29 44.99 6,347,200 47.00 41.87
10-08-17 44.67 45.51 44.47 4,348,600 45.31 40.37
10-08-16 44.58 44.78 44.07 4,898,900 44.27 39.44
Date Open High Low Vol Cls adjCls
10-08-13 46.27 46.46 44.94 5,964,600 44.99 40.08
10-08-12 46.46 46.99 45.57 15,119,200 46.50 41.43
10-08-11 48.35 48.35 47.44 3,880,700 47.78 42.57
10-08-10 48.55 48.65 47.98 4,052,900 48.43 43.15
10-08-09 48.81 49.01 48.48 3,663,600 48.86 43.53
10-08-06 48.18 49.02 47.93 4,552,700 48.63 43.33
10-08-05 47.08 49.04 46.80 9,008,600 49.00 43.65
10-08-04 47.19 47.47 46.79 4,307,100 47.09 41.95
10-08-03 49.11 49.12 46.78 5,212,100 46.95 41.83
Date Open High Low Vol Cls adjCls
10-08-02 48.29 49.41 48.04 5,231,700 48.99 43.65
10-07-30 46.89 47.88 46.51 3,807,500 47.69 42.49
10-07-29 48.25 48.38 46.63 4,295,300 47.25 42.10
10-07-28 48.37 48.64 47.80 2,654,600 47.90 42.67
10-07-27 49.58 49.66 48.34 3,454,200 48.50 43.21
10-07-26 48.64 49.63 48.33 4,462,500 49.40 44.01
10-07-23 47.82 48.56 47.50 3,219,200 48.54 43.24
10-07-22 47.07 48.20 47.07 3,411,700 47.95 42.72
10-07-21 47.52 47.52 46.37 4,723,600 46.57 41.49
Date Open High Low Vol Cls adjCls
10-07-20 45.63 47.42 45.29 6,437,200 47.31 42.15
10-07-19 46.52 46.97 45.73 5,293,800 46.17 41.13
10-07-16 47.54 47.64 46.31 3,220,200 46.42 41.36
10-07-15 47.06 47.87 46.84 4,243,800 47.70 42.50
10-07-14 47.86 47.90 46.91 3,729,300 47.20 42.05
10-07-13 47.75 48.17 47.34 4,725,800 47.88 42.66
10-07-12 47.80 47.87 46.71 4,510,200 47.20 42.05
10-07-09 48.00 48.20 47.51 4,335,200 48.02 42.78
10-07-08 48.13 48.14 46.18 11,351,100 47.97 42.74
Date Open High Low Vol Cls adjCls
10-07-07 47.56 48.55 47.38 3,365,900 48.53 43.24
10-07-06 48.83 49.15 47.07 4,164,400 47.56 42.37
10-07-02 48.73 49.36 48.20 3,430,300 48.28 43.01
10-07-01 47.31 48.81 47.28 5,500,100 48.66 43.35
10-06-30 47.73 48.48 47.34 5,225,800 47.50 42.32
10-06-29 48.93 48.93 47.36 4,724,300 47.68 42.48
10-06-28 49.71 50.12 49.21 2,783,500 49.52 44.12
10-06-25 49.85 50.22 49.42 4,607,800 49.52 44.12
10-06-24 50.60 50.75 49.57 4,067,100 49.74 44.31
Date Open High Low Vol Cls adjCls
10-06-23 50.60 51.48 50.15 2,789,500 51.14 45.56
10-06-22 51.76 52.46 50.57 4,096,700 50.66 45.13
10-06-21 53.03 53.28 51.68 4,230,900 51.97 46.30
10-06-18 52.93 53.25 52.52 3,363,900 52.70 46.95
10-06-17 53.31 53.31 52.08 3,568,500 52.77 47.01
10-06-16 53.34 53.67 52.92 5,422,100 53.24 47.43
10-06-15 52.30 53.68 51.60 7,442,800 53.66 47.81
10-06-14 52.04 52.78 51.76 4,522,500 52.29 46.59
10-06-11 50.62 51.82 50.47 4,091,000 51.66 46.02
Date Open High Low Vol Cls adjCls
10-06-10 51.03 51.48 50.59 4,197,400 51.29 45.70
10-06-09 49.87 50.93 49.78 4,588,700 50.19 44.72
10-06-08 48.98 49.76 48.53 4,342,200 49.51 44.11
10-06-07 50.25 50.65 48.90 3,520,100 49.00 43.65
10-06-04 50.79 51.45 49.89 4,992,500 50.08 44.62
10-06-03 52.65 53.20 51.59 5,772,100 52.10 46.42
10-06-02 50.86 51.62 50.62 5,369,600 51.62 45.99
10-06-01 50.49 51.64 50.23 5,073,200 50.76 45.22
10-05-28 50.61 51.67 50.37 4,660,000 50.75 45.21
Date Open High Low Vol Cls adjCls
10-05-27 50.08 50.56 49.23 6,582,700 50.52 45.01
10-05-26 51.03 51.03 49.22 5,341,400 49.41 44.02
10-05-25 49.90 50.90 49.43 5,940,400 50.78 45.24
10-05-24 51.63 52.04 50.93 3,573,300 50.97 45.41
10-05-21 50.29 52.21 50.29 6,204,000 51.77 46.12
10-05-20 51.24 52.13 50.89 4,963,400 51.02 45.45
10-05-19 52.42 53.34 51.90 3,981,800 52.53 46.80
10-05-18 54.06 54.47 52.50 3,856,400 52.67 46.92
10-05-17 53.45 53.99 52.73 4,161,100 53.64 47.79
Date Open High Low Vol Cls adjCls
10-05-14 54.27 54.49 52.97 5,006,700 53.45 47.62
10-05-13 56.64 56.64 53.61 13,095,400 53.81 47.94
10-05-12 56.96 57.29 56.24 3,661,000 57.15 50.92
10-05-11 55.90 57.35 55.90 3,818,500 56.72 50.53
10-05-10 55.55 56.55 55.28 4,838,900 56.55 50.38
10-05-07 54.30 57.09 52.67 6,525,400 53.68 47.82
10-05-06 55.81 56.84 53.03 5,541,900 54.57 48.62
10-05-05 55.09 57.31 55.05 3,717,700 56.10 49.98
10-05-04 56.64 56.66 55.47 4,300,300 55.66 49.59
Date Open High Low Vol Cls adjCls
10-05-03 55.07 57.24 55.07 3,621,500 56.97 50.76
10-04-30 56.56 56.72 54.80 3,743,800 54.99 48.99
10-04-29 56.67 57.50 56.28 2,593,400 56.56 50.39
10-04-28 56.83 57.51 56.19 3,231,200 56.42 50.27
10-04-27 57.58 58.11 56.76 3,487,800 56.80 50.60
10-04-26 58.62 58.63 57.68 3,461,100 57.86 51.55
10-04-23 58.67 58.74 57.81 3,292,700 58.48 52.10
10-04-22 56.10 58.99 55.80 4,960,000 58.57 52.18
10-04-21 56.14 56.84 56.02 3,622,300 56.34 50.19
Date Open High Low Vol Cls adjCls
10-04-20 56.82 57.36 55.87 3,649,800 56.25 50.11
10-04-19 57.13 57.52 55.81 2,603,500 56.76 50.57
10-04-16 57.59 57.93 56.92 3,582,400 57.14 50.91
10-04-15 56.72 57.95 56.59 4,272,100 57.68 51.39
10-04-14 56.43 57.21 56.00 3,791,500 56.90 50.69
10-04-13 56.18 56.77 55.92 4,312,100 56.49 50.33
10-04-12 56.57 56.97 55.96 3,528,200 55.98 49.87
10-04-09 56.93 57.06 56.41 3,207,900 56.84 50.64
10-04-08 56.82 57.41 55.56 7,671,600 56.63 50.45
Date Open High Low Vol Cls adjCls
10-04-07 57.32 57.50 56.50 3,920,700 57.14 50.91
10-04-06 57.35 57.76 57.13 3,727,200 57.50 51.23
10-04-05 55.52 57.67 55.52 4,862,200 57.42 51.16
10-04-01 55.06 55.58 55.01 2,142,800 55.34 49.30
10-03-31 55.11 55.19 54.29 4,454,200 54.78 48.80
10-03-30 55.77 56.14 55.06 2,428,700 55.25 49.22
10-03-29 56.56 56.62 55.39 2,066,300 55.74 49.66
10-03-26 56.32 56.59 55.86 3,343,800 56.18 50.05
10-03-25 56.41 56.82 55.99 3,034,700 56.22 50.09
Date Open High Low Vol Cls adjCls
10-03-24 56.25 56.53 55.76 2,734,700 56.06 49.94
10-03-23 55.79 56.44 55.34 2,398,200 56.37 50.22
10-03-22 54.81 55.93 54.61 3,145,000 55.72 49.64
10-03-19 55.26 55.67 54.86 4,787,200 55.26 49.23
10-03-18 55.08 55.14 54.23 2,195,100 54.48 48.54
10-03-17 55.17 55.51 54.80 3,807,300 54.99 48.99
10-03-16 54.46 55.06 54.13 3,955,200 55.03 49.03
10-03-15 53.50 54.41 53.50 2,921,600 54.41 48.47
10-03-12 53.51 53.82 53.14 2,484,100 53.67 47.82
Date Open High Low Vol Cls adjCls
10-03-11 52.92 53.25 52.59 4,532,500 53.25 47.44
10-03-10 54.09 54.56 52.88 5,911,800 53.13 47.33
10-03-09 54.13 54.44 53.93 2,312,300 54.10 48.20
10-03-08 54.77 54.88 54.32 2,248,800 54.46 48.52
10-03-05 54.14 54.77 53.68 3,651,700 54.70 48.73
10-03-04 52.41 53.84 52.41 5,647,800 53.79 47.92
10-03-03 53.34 53.41 52.65 3,111,600 53.10 47.31
10-03-02 53.99 54.20 53.03 4,071,700 53.23 47.42
10-03-01 54.07 54.35 53.75 2,632,600 53.94 48.06
Date Open High Low Vol Cls adjCls
10-02-26 54.13 54.56 53.82 3,269,800 53.82 47.95
10-02-25 51.01 54.45 51.01 10,299,500 54.08 48.18
10-02-24 51.15 51.67 50.50 4,503,500 51.59 45.96
10-02-23 50.53 51.54 50.39 2,924,000 50.93 45.37
10-02-22 51.77 51.77 51.07 2,983,300 51.13 45.55
10-02-19 51.32 51.94 51.30 2,528,300 51.74 46.10
10-02-18 51.03 51.51 50.56 2,721,000 51.36 45.76
10-02-17 50.90 51.32 50.78 2,202,500 51.21 45.62
10-02-16 50.13 50.73 49.92 2,610,000 50.65 45.12
Date Open High Low Vol Cls adjCls
10-02-12 49.05 50.03 48.77 2,976,600 49.83 44.39
10-02-11 49.49 49.79 49.11 3,765,400 49.44 44.05
10-02-10 49.86 50.26 49.46 3,253,500 49.70 44.28
10-02-09 49.72 50.20 49.20 4,549,700 49.85 44.41
10-02-08 49.34 49.97 48.84 4,472,800 49.20 43.83
10-02-05 50.15 50.35 48.40 6,202,800 49.32 43.94
10-02-04 51.71 51.95 49.98 6,902,100 50.07 44.61
10-02-03 51.92 52.34 51.43 4,669,300 52.14 46.45
10-02-02 51.07 52.15 51.07 3,979,000 51.92 46.26
Date Open High Low Vol Cls adjCls
10-02-01 50.61 50.95 50.19 2,953,600 50.92 45.37
10-01-29 50.75 51.32 50.33 3,870,600 50.37 44.88
10-01-28 50.77 51.05 50.36 5,394,400 50.53 45.02
10-01-27 50.20 50.83 50.01 3,953,200 50.51 45.00
10-01-26 50.21 51.05 49.87 3,879,100 50.25 44.77
10-01-25 50.91 51.06 49.92 3,675,900 50.29 44.80
10-01-22 51.22 52.08 50.34 5,391,000 50.45 44.95
10-01-21 51.63 52.50 50.82 5,178,200 51.27 45.68
10-01-20 51.90 52.08 51.14 3,799,700 51.50 45.88
Date Open High Low Vol Cls adjCls
10-01-19 51.38 52.27 51.20 7,446,700 52.18 46.49
10-01-15 51.58 52.15 51.22 4,142,800 51.51 45.89
10-01-14 51.69 51.90 51.37 3,808,000 51.69 46.05
10-01-13 51.67 52.35 51.61 3,496,400 52.20 46.51
10-01-12 52.49 52.51 50.86 5,313,900 51.57 45.94
10-01-11 53.05 53.22 52.08 2,474,500 52.75 47.00
10-01-08 53.45 53.45 52.51 3,438,100 52.83 47.07
10-01-07 54.60 54.60 52.28 8,330,300 53.46 47.63
10-01-06 54.18 55.02 53.91 3,207,800 54.72 48.75
Date Open High Low Vol Cls adjCls
10-01-05 53.88 54.19 53.49 2,539,600 54.02 48.13
10-01-04 54.50 54.75 53.90 3,239,900 53.98 48.09
09-12-31 55.25 55.25 53.93 1,612,900 53.93 48.05
09-12-30 55.39 55.52 54.96 1,415,700 55.14 49.13
09-12-29 55.82 55.84 55.10 2,122,800 55.56 49.50
09-12-28 54.83 55.45 54.57 2,359,900 55.45 49.40
09-12-24 55.26 55.33 54.54 755,700 54.65 48.69
09-12-23 55.33 55.71 54.82 1,781,500 55.15 49.13
09-12-22 54.99 55.63 54.47 2,954,000 55.15 49.13
Date Open High Low Vol Cls adjCls
09-12-21 53.48 54.72 53.37 3,642,800 54.61 48.65
09-12-18 53.63 53.63 52.24 4,169,800 53.39 47.57
09-12-17 53.94 54.12 53.22 2,844,600 53.24 47.43
09-12-16 55.25 55.31 54.33 2,904,400 54.42 48.48
09-12-15 55.79 55.81 54.79 3,579,800 54.87 48.88
09-12-14 56.08 56.39 55.26 3,121,900 56.18 50.05
09-12-11 55.42 55.74 54.97 3,264,100 55.60 49.53
09-12-10 54.03 55.30 54.03 5,096,200 54.85 48.87
09-12-09 53.84 53.93 53.38 2,340,400 53.68 47.82
Date Open High Low Vol Cls adjCls
09-12-08 54.29 54.58 53.64 2,517,100 53.81 47.94
09-12-07 55.01 55.01 54.05 4,161,900 54.52 48.57
09-12-04 55.00 55.40 53.42 5,003,900 53.70 47.84
09-12-03 53.80 55.33 53.64 6,979,700 54.18 48.27
09-12-02 52.93 53.93 52.65 3,696,400 53.73 47.87
09-12-01 53.49 54.10 52.70 4,982,200 52.97 47.19
09-11-30 54.89 54.97 52.94 5,879,800 53.14 47.34
09-11-27 54.40 54.88 53.75 2,399,700 54.45 48.51
09-11-25 54.17 55.56 53.84 4,810,200 55.54 49.48
Date Open High Low Vol Cls adjCls
09-11-24 53.55 54.40 53.55 3,460,100 53.81 47.94
09-11-23 54.34 54.73 53.44 3,494,100 53.60 47.75
09-11-20 54.12 54.93 53.74 3,685,300 53.96 48.07
09-11-19 54.50 54.64 53.82 2,948,200 54.33 48.40
09-11-18 55.13 55.54 54.58 3,187,600 54.70 48.73
09-11-17 56.04 56.54 54.77 4,720,400 55.42 49.37
09-11-16 55.99 56.48 55.61 3,625,200 56.02 49.91
09-11-13 55.12 55.60 54.61 3,272,500 55.52 49.46
09-11-12 55.50 55.60 54.40 6,487,500 54.64 48.68
Date Open High Low Vol Cls adjCls
09-11-11 56.40 56.40 53.93 8,110,300 54.59 48.64
09-11-10 56.88 57.74 56.26 3,347,300 56.36 50.21
09-11-09 56.33 57.50 55.61 3,913,400 56.97 50.76
09-11-06 55.68 56.82 55.13 3,057,000 56.68 50.50
09-11-05 54.35 56.42 53.36 11,647,400 55.95 49.85
09-11-04 57.00 57.78 56.13 5,000,400 56.54 50.37
09-11-03 57.28 57.66 55.59 6,518,600 56.71 50.52
09-11-02 57.51 58.07 56.23 4,119,300 57.73 51.43
09-10-30 58.46 58.69 56.96 5,377,200 57.22 50.98
Date Open High Low Vol Cls adjCls
09-10-29 57.64 58.80 57.10 4,254,200 58.23 51.88
09-10-28 57.79 58.35 56.76 3,539,000 56.82 50.62
09-10-27 59.05 59.11 57.77 4,623,200 57.92 51.60
09-10-26 59.22 60.42 58.66 3,602,500 58.88 52.46
09-10-23 60.13 60.29 58.91 2,905,600 59.19 52.73
09-10-22 58.15 60.28 57.96 5,925,200 59.87 53.34
09-10-21 59.51 60.69 57.65 4,485,600 57.78 51.48
09-10-20 60.48 60.69 59.81 2,572,700 59.86 53.33
09-10-19 59.89 60.84 59.50 2,244,500 60.45 53.86
Date Open High Low Vol Cls adjCls
09-10-16 59.89 60.07 59.11 3,027,700 59.68 53.17
09-10-15 60.25 60.89 59.85 2,836,900 60.23 53.66
09-10-14 60.16 60.74 59.52 3,555,900 60.73 54.11
09-10-13 59.42 59.97 59.21 3,157,600 59.62 53.12
09-10-12 60.12 60.56 59.26 3,526,900 59.37 52.89
09-10-09 59.93 60.35 59.49 4,214,300 60.03 53.48
09-10-08 58.06 59.99 57.56 7,201,900 59.97 53.43
09-10-07 58.37 58.71 57.69 4,378,100 58.54 52.15
09-10-06 56.36 57.65 56.36 4,112,500 57.46 51.19
Date Open High Low Vol Cls adjCls
09-10-05 55.21 56.45 55.01 4,403,600 56.21 50.08
09-10-02 54.82 55.82 54.71 3,871,200 54.86 48.88
09-10-01 56.90 57.10 55.17 4,486,700 55.23 49.21
09-09-30 56.43 57.37 55.77 6,495,000 57.05 50.83
09-09-29 55.10 56.53 55.10 4,500,400 56.39 50.24
09-09-28 54.58 55.19 54.43 2,117,700 54.91 48.92
09-09-25 54.63 54.95 54.28 3,964,700 54.37 48.44
09-09-24 54.82 54.93 54.00 3,954,000 54.76 48.79
09-09-23 55.39 55.45 54.54 4,769,300 54.71 48.74
Date Open High Low Vol Cls adjCls
09-09-22 55.74 56.21 55.25 5,310,700 55.39 49.35
09-09-21 54.71 56.14 54.56 4,973,900 55.54 49.48
09-09-18 54.97 55.54 54.94 3,529,400 55.01 49.01
09-09-17 54.73 55.72 54.58 4,529,200 54.80 48.82
09-09-16 54.77 55.31 54.48 4,546,100 54.84 48.86
09-09-15 54.85 54.95 53.79 4,321,300 54.75 48.78
09-09-14 54.70 54.99 53.64 4,561,900 54.87 48.88
09-09-11 55.77 55.95 54.82 3,968,000 55.18 49.16
09-09-10 55.70 55.96 55.06 5,120,500 55.78 49.70
Date Open High Low Vol Cls adjCls
09-09-09 55.88 56.63 55.41 5,379,500 55.86 49.77
09-09-08 54.92 55.62 53.80 5,392,400 55.58 49.52
09-09-04 54.11 54.84 53.80 3,176,400 54.58 48.63
09-09-03 52.47 54.11 52.17 5,250,900 54.01 48.12
09-09-02 51.08 52.15 51.06 4,949,800 51.86 46.20
09-09-01 51.67 52.91 50.88 5,016,100 51.04 45.47
09-08-31 52.39 52.39 51.27 2,604,700 51.59 45.96
09-08-28 53.56 53.56 52.13 2,844,200 52.55 46.82
09-08-27 52.85 53.33 52.05 2,559,800 53.10 47.31
Date Open High Low Vol Cls adjCls
09-08-26 52.79 53.74 52.51 2,933,200 52.94 47.17
09-08-25 52.13 53.49 51.37 5,055,400 52.99 47.21
09-08-24 52.43 52.48 51.52 2,848,400 51.63 46.00
09-08-21 51.76 52.82 51.62 2,698,800 52.36 46.65
09-08-20 51.28 51.66 51.06 3,575,000 51.52 45.90
09-08-19 50.64 51.59 50.53 4,069,800 51.47 45.86
09-08-18 50.73 51.56 50.57 3,391,300 51.39 45.78
09-08-17 51.17 51.17 50.44 3,689,900 50.60 45.08
09-08-14 52.25 52.96 51.44 3,875,300 51.73 46.09
Date Open High Low Vol Cls adjCls
09-08-13 50.75 52.86 50.00 8,233,000 52.39 46.68
09-08-12 52.45 52.74 51.79 3,003,100 52.27 46.57
09-08-11 52.07 53.21 51.71 3,127,900 52.51 46.78
09-08-10 53.23 53.23 51.79 4,290,600 52.53 46.80
09-08-07 51.47 53.85 51.01 6,378,200 53.51 47.67
09-08-06 50.04 51.42 49.09 7,998,900 51.02 45.45
09-08-05 49.74 49.83 48.43 3,420,600 49.51 44.11
09-08-04 49.99 50.45 48.95 4,232,500 49.36 43.98
09-08-03 48.98 50.06 48.54 4,075,600 50.02 44.56
Date Open High Low Vol Cls adjCls
09-07-31 49.09 49.96 48.44 4,178,800 48.55 43.25
09-07-30 49.98 50.39 49.28 3,287,800 49.40 44.01
09-07-29 49.11 50.24 49.03 3,581,000 49.52 44.12
09-07-28 48.93 49.77 48.38 4,627,800 49.61 44.20
09-07-27 48.90 49.31 48.35 2,371,100 49.16 43.80
09-07-24 48.74 49.44 48.12 2,812,600 49.10 43.74
09-07-23 48.36 49.89 47.58 4,483,200 48.98 43.64
09-07-22 47.50 48.82 47.50 2,925,100 48.32 43.05
09-07-21 48.49 48.49 47.13 3,615,400 47.82 42.60
Date Open High Low Vol Cls adjCls
09-07-20 46.43 48.49 46.32 5,216,400 48.36 43.08
09-07-17 46.04 46.32 45.61 3,351,100 46.26 41.21
09-07-16 45.97 46.26 45.09 3,236,000 46.06 41.04
09-07-15 45.06 45.99 44.74 4,781,000 45.94 40.93
09-07-14 43.80 44.67 43.24 3,082,200 44.47 39.62
09-07-13 42.87 43.86 42.10 3,364,100 43.84 39.06
09-07-10 42.67 43.60 42.39 2,714,000 42.72 38.06
09-07-09 43.66 44.30 42.41 4,921,100 43.02 38.33
09-07-08 42.56 43.47 42.35 7,438,800 43.35 38.62
Date Open High Low Vol Cls adjCls
09-07-07 43.70 43.80 42.21 5,296,700 42.30 37.69
09-07-06 40.87 42.80 40.64 7,372,200 42.68 38.02
09-07-02 42.24 42.45 41.25 4,224,400 41.25 36.75
09-07-01 43.24 43.61 42.47 3,593,100 42.59 37.94
09-06-30 43.45 43.73 42.28 5,287,000 42.75 38.09
09-06-29 44.24 44.40 43.20 5,546,100 43.41 38.67
09-06-26 44.35 45.09 43.77 4,378,500 44.10 39.29
09-06-25 43.45 44.78 43.23 4,024,700 44.43 39.58
09-06-24 43.20 44.13 43.03 3,049,400 43.45 38.71
Date Open High Low Vol Cls adjCls
09-06-23 43.57 44.00 42.47 3,607,100 42.75 38.09
09-06-22 43.60 43.82 42.47 4,606,100 43.44 38.70
09-06-19 43.99 44.17 43.40 5,096,700 43.74 38.97
09-06-18 44.04 44.28 43.01 6,167,600 43.69 38.92
09-06-17 44.01 44.91 43.25 5,071,300 44.26 39.43
09-06-16 45.58 45.58 43.66 4,554,600 44.00 39.20
09-06-15 45.98 46.08 44.92 2,932,300 45.65 40.67
09-06-12 46.33 46.68 45.15 3,469,400 46.59 41.51
09-06-11 46.63 47.25 45.87 4,900,100 45.92 40.91
Date Open High Low Vol Cls adjCls
09-06-10 47.27 47.80 46.22 4,670,200 46.83 41.72
09-06-09 46.20 47.10 46.20 3,026,300 46.67 41.58
09-06-08 45.43 46.61 45.10 3,177,100 46.25 41.20
09-06-05 46.40 47.10 45.29 3,639,300 45.97 40.96
09-06-04 46.78 46.82 45.31 5,822,900 45.85 40.85
09-06-03 46.46 46.92 45.80 4,960,100 46.65 41.56
09-06-02 46.10 47.77 46.00 6,655,200 47.00 41.87
09-06-01 43.81 46.92 43.48 10,572,800 46.48 41.41
09-05-29 42.20 42.99 41.32 7,072,400 42.47 37.84
Date Open High Low Vol Cls adjCls
09-05-28 43.47 43.97 41.57 8,578,800 41.98 37.40
09-05-27 43.72 44.41 42.95 5,612,600 43.04 38.34
09-05-26 41.02 43.89 40.72 6,857,300 43.80 39.02
09-05-22 41.45 41.63 40.70 5,247,200 40.94 36.47
09-05-21 41.74 42.70 40.92 5,905,900 41.27 36.77
09-05-20 44.30 45.25 41.93 5,726,300 42.19 37.59
09-05-19 42.56 44.36 42.44 4,856,800 43.82 39.04
09-05-18 41.84 42.79 41.65 4,407,900 42.77 38.10
09-05-15 41.84 42.47 40.95 7,358,500 41.33 36.82
Date Open High Low Vol Cls adjCls
09-05-14 41.94 43.95 40.97 9,380,000 41.24 36.74
09-05-13 43.11 43.19 41.84 6,656,200 41.95 37.37
09-05-12 44.90 45.27 43.27 4,911,700 44.01 39.21
09-05-11 43.20 45.42 43.09 5,936,000 44.84 39.95
09-05-08 44.46 45.19 43.00 5,785,600 43.90 39.11
09-05-07 45.02 45.75 43.70 9,081,700 44.25 39.42
09-05-06 44.70 45.99 42.94 6,758,300 43.73 38.96
09-05-05 43.51 45.56 43.37 6,671,200 44.28 39.45
09-05-04 42.96 44.79 42.45 6,620,900 43.77 39.00
Date Open High Low Vol Cls adjCls
09-05-01 45.10 45.10 42.30 7,035,600 42.56 37.92
09-04-30 44.14 45.67 43.87 5,633,300 45.35 40.40
09-04-29 44.21 44.82 43.24 5,388,700 43.73 38.96
09-04-28 44.31 45.53 43.59 5,716,700 43.82 39.04
09-04-27 44.56 45.80 44.30 4,334,800 44.86 39.97
09-04-24 44.51 46.33 44.30 5,157,500 45.43 40.47
09-04-23 44.91 45.30 43.06 4,967,900 44.30 39.47
09-04-22 43.45 46.50 43.08 5,483,000 44.85 39.96
09-04-21 42.89 44.21 42.52 4,201,700 43.96 39.16
Date Open High Low Vol Cls adjCls
09-04-20 43.88 43.95 42.39 3,912,400 43.03 38.34
09-04-17 44.84 45.28 44.58 4,918,600 44.78 39.90
09-04-16 44.10 45.66 43.87 4,582,200 45.02 40.11
09-04-15 43.89 44.41 43.05 5,178,300 43.87 39.08
09-04-14 43.77 44.69 43.31 4,801,700 44.40 39.56
09-04-13 45.07 45.14 43.81 5,101,900 44.62 39.75
09-04-09 45.15 45.91 44.24 8,166,500 45.40 40.45
09-04-08 44.04 45.29 44.02 6,932,900 45.12 40.20
09-04-07 45.27 45.34 43.21 6,799,800 43.66 38.90
Date Open High Low Vol Cls adjCls
09-04-06 44.87 45.89 44.48 6,523,300 45.80 40.80
09-04-03 45.05 45.62 44.70 5,507,100 45.31 40.37
09-04-02 44.56 46.17 44.40 7,889,300 45.10 40.18
09-04-01 41.63 44.15 41.43 9,796,000 43.59 38.83
09-03-31 41.70 43.15 40.58 7,541,700 42.32 37.70
09-03-30 42.04 42.59 40.88 7,388,500 41.63 37.09
09-03-27 42.80 43.50 42.25 7,334,600 43.14 38.43
09-03-26 41.62 43.35 41.36 10,492,500 43.04 38.34
09-03-25 42.52 43.32 39.79 12,663,400 41.14 36.65
Date Open High Low Vol Cls adjCls
09-03-24 42.21 42.99 41.60 8,974,700 42.78 38.11
09-03-23 41.47 42.76 40.60 6,847,900 42.70 38.04
09-03-20 41.06 41.38 39.83 7,739,000 40.48 36.06
09-03-19 41.56 41.98 40.33 7,770,700 41.17 36.68
09-03-18 39.38 42.18 39.02 10,198,600 41.09 36.61
09-03-17 38.34 39.70 38.22 12,578,700 39.70 35.37
09-03-16 38.18 38.76 37.29 6,343,800 37.40 33.32
09-03-13 38.26 38.64 37.39 7,521,900 38.22 34.05
09-03-12 37.24 38.53 36.50 7,669,400 38.35 34.17
Date Open High Low Vol Cls adjCls
09-03-11 37.01 37.63 36.53 8,651,900 37.24 33.18
09-03-10 34.68 37.14 34.60 10,987,100 37.00 32.96
09-03-09 34.04 35.25 33.26 6,420,500 33.58 29.92
09-03-06 35.53 35.93 33.36 9,311,800 34.50 30.74
09-03-05 35.68 36.69 34.75 10,807,600 35.71 31.81
09-03-04 34.88 36.48 34.65 8,011,800 35.81 31.90
09-03-03 34.81 35.31 33.87 8,625,400 34.36 30.61
09-03-02 34.87 35.81 34.33 8,557,400 34.69 30.91
09-02-27 32.53 35.60 32.50 14,313,000 35.14 31.31
Date Open High Low Vol Cls adjCls
09-02-26 35.74 36.33 34.59 7,577,200 34.70 30.91
09-02-25 35.23 36.13 34.40 7,700,900 35.25 31.40
09-02-24 34.23 35.82 34.03 7,177,300 35.52 31.65
09-02-23 35.32 35.79 33.72 7,452,400 33.96 30.26
09-02-20 34.09 35.46 33.93 7,976,900 34.84 31.04
09-02-19 34.31 35.60 34.19 7,095,400 34.71 30.92
09-02-18 35.25 36.11 33.95 8,440,500 34.24 30.50
09-02-17 35.14 35.65 34.54 6,890,300 35.03 31.21
09-02-13 36.24 37.55 36.06 6,277,900 36.13 32.19
Date Open High Low Vol Cls adjCls
09-02-12 35.61 36.60 35.00 12,176,100 36.54 32.55
09-02-11 37.66 38.35 36.86 5,503,000 37.93 33.79
09-02-10 38.06 38.36 37.01 6,159,200 37.36 33.28
09-02-09 38.37 38.75 37.72 4,260,700 38.36 34.18
09-02-06 38.16 39.28 38.05 6,672,600 38.48 34.28
09-02-05 38.00 39.18 37.36 8,530,300 38.20 34.03
09-02-04 38.10 38.58 36.88 7,733,600 36.95 32.92
09-02-03 37.58 39.28 37.01 7,786,500 38.60 34.39
09-02-02 36.13 38.02 36.06 6,664,000 37.18 33.12
Date Open High Low Vol Cls adjCls
09-01-30 38.20 38.30 36.44 4,068,400 36.71 32.71
09-01-29 38.48 39.32 37.53 4,937,900 37.77 33.65
09-01-28 38.21 39.12 38.21 5,099,900 38.75 34.52
09-01-27 38.28 39.00 36.99 7,270,000 37.52 33.43
09-01-26 38.22 39.74 38.00 5,135,800 38.87 34.63
09-01-23 36.96 38.75 36.70 4,291,800 38.10 33.94
09-01-22 36.59 38.48 36.52 4,598,000 37.68 33.57
09-01-21 36.66 37.81 35.81 6,911,400 37.65 33.54
09-01-20 37.94 38.25 35.67 5,058,100 35.98 32.06
Date Open High Low Vol Cls adjCls
09-01-16 38.43 38.46 37.16 5,524,800 38.15 33.99
09-01-15 36.33 38.27 35.57 6,232,400 37.69 33.58
09-01-14 35.81 36.13 35.05 4,873,000 35.67 31.78
09-01-13 36.49 37.69 36.00 5,135,100 36.45 32.47
09-01-12 37.12 37.68 36.29 4,079,200 36.73 32.72
09-01-09 39.49 39.50 37.16 6,920,800 37.29 33.22
09-01-08 38.65 39.54 36.72 8,657,600 39.33 35.04
09-01-07 38.65 38.96 37.19 5,933,400 37.73 33.61
09-01-06 37.94 39.47 37.30 6,553,600 39.21 34.93
Date Open High Low Vol Cls adjCls
09-01-05 37.18 37.92 36.77 5,191,400 37.56 33.46
09-01-02 36.32 37.72 35.77 3,423,200 37.56 33.46
08-12-31 34.80 36.50 34.48 3,263,700 36.20 32.25
08-12-30 34.08 34.80 33.12 3,708,000 34.80 31.00
08-12-29 33.44 34.08 32.74 3,288,100 33.76 30.08
08-12-26 33.49 33.85 33.00 1,697,400 33.36 29.72
08-12-24 32.89 33.79 32.59 1,748,500 33.54 29.88
08-12-23 34.12 34.73 32.46 6,597,300 32.67 29.11
08-12-22 35.53 35.89 33.59 4,829,300 33.99 30.28
Date Open High Low Vol Cls adjCls
08-12-19 37.24 37.40 34.78 7,674,800 35.68 31.79
08-12-18 37.61 37.61 36.06 5,306,300 36.54 32.55
08-12-17 37.13 38.00 36.57 6,294,200 37.47 33.38
08-12-16 35.41 37.55 35.40 5,796,800 37.44 33.36
08-12-15 35.44 35.89 33.61 4,554,500 34.84 31.04
08-12-12 34.15 35.96 33.92 4,760,000 35.35 31.49
08-12-11 36.71 36.92 34.94 5,567,200 35.22 31.38
08-12-10 36.58 37.32 35.73 4,486,400 37.01 32.97
08-12-09 37.14 37.58 35.94 5,688,700 36.44 32.46
Date Open High Low Vol Cls adjCls
08-12-08 36.50 38.67 36.20 7,419,500 37.62 33.52
08-12-05 33.43 35.66 32.15 6,431,400 35.62 31.73
08-12-04 32.31 35.62 32.31 8,459,800 34.32 30.58
08-12-03 29.94 33.82 29.73 7,108,500 33.37 29.73
08-12-02 29.31 30.98 28.35 5,300,400 30.70 27.35
08-12-01 31.46 31.87 28.90 5,399,200 29.09 25.92
08-11-28 32.55 32.89 31.97 2,291,600 32.66 29.10
08-11-26 29.35 33.00 29.35 6,152,400 32.71 29.14
08-11-25 30.21 30.81 28.50 6,635,400 30.03 26.75
Date Open High Low Vol Cls adjCls
08-11-24 26.58 30.93 25.66 8,480,900 30.02 26.75
08-11-21 26.11 26.31 24.28 9,804,700 26.15 23.30
08-11-20 26.00 28.68 24.80 11,710,700 24.98 22.26
08-11-19 27.93 28.29 26.16 6,164,500 26.39 23.51
08-11-18 27.38 28.76 27.12 6,030,300 28.13 25.06
08-11-17 28.68 29.57 27.40 5,187,200 27.45 24.46
08-11-14 29.62 31.89 28.89 9,004,100 29.09 25.92
08-11-13 28.80 30.57 26.85 7,804,300 30.57 27.24
08-11-12 30.00 30.72 28.49 6,039,900 28.87 25.72
Date Open High Low Vol Cls adjCls
08-11-11 32.25 32.40 29.95 9,477,200 30.69 27.34
08-11-10 34.98 34.99 32.53 6,476,700 33.08 29.47
08-11-07 33.72 34.61 32.67 4,963,900 34.21 30.48
08-11-06 33.39 35.26 32.50 9,343,700 33.38 29.74
08-11-05 34.65 35.40 33.00 5,986,600 33.33 29.69
08-11-04 34.15 35.64 33.73 6,167,800 35.06 31.24
08-11-03 35.03 35.54 33.15 4,553,200 33.42 29.77
08-10-31 33.66 36.72 33.65 9,456,700 35.13 31.30
08-10-30 32.12 33.97 32.12 9,602,800 33.86 30.17
Date Open High Low Vol Cls adjCls
08-10-29 28.92 33.40 28.92 10,250,400 31.05 27.66
08-10-28 28.29 30.34 27.46 11,551,700 29.80 26.55
08-10-27 26.90 28.97 26.63 7,073,600 27.26 24.29
08-10-24 25.99 28.37 25.18 8,393,100 27.36 24.38
08-10-23 30.34 30.34 27.13 10,973,600 28.26 25.18
08-10-22 31.29 31.79 28.83 10,024,500 30.24 26.94
08-10-21 30.99 32.79 30.99 8,152,200 32.08 28.58
08-10-20 30.78 31.54 30.36 6,336,700 31.54 28.10
08-10-17 30.09 31.94 29.62 7,220,700 30.49 27.16
Date Open High Low Vol Cls adjCls
08-10-16 29.08 30.62 27.10 11,912,500 30.43 27.11
08-10-15 31.89 32.50 29.00 7,480,300 29.09 25.92
08-10-14 35.42 35.96 31.54 7,682,000 32.50 28.95
08-10-13 33.47 34.84 31.95 11,720,500 33.71 30.03
08-10-10 31.42 33.58 29.87 14,555,500 31.71 28.25
08-10-09 38.52 38.52 32.60 9,076,900 33.16 29.54
08-10-08 36.95 40.08 36.74 14,649,300 37.15 33.10
08-10-07 40.78 41.54 38.00 8,536,500 38.16 34.00
08-10-06 40.28 41.68 37.81 10,791,300 40.60 36.17
Date Open High Low Vol Cls adjCls
08-10-03 43.01 43.48 41.31 7,980,700 41.47 36.95
08-10-02 44.14 44.35 41.72 7,955,700 42.39 37.77
08-10-01 45.39 45.85 44.20 5,982,900 44.48 39.63
08-09-30 46.13 46.45 44.60 4,352,100 46.08 41.05
08-09-29 47.71 48.13 43.97 10,178,200 45.38 40.43
08-09-26 46.90 49.20 46.33 6,285,600 49.13 43.77
08-09-25 47.52 48.77 46.24 6,562,000 47.90 42.67
08-09-24 46.81 47.66 46.34 3,949,200 46.76 41.66
08-09-23 46.47 48.25 46.33 4,500,800 46.50 41.43
Date Open High Low Vol Cls adjCls
08-09-22 49.64 50.00 46.58 6,908,100 46.84 41.73
08-09-19 54.06 56.00 49.00 10,307,400 49.98 44.53
08-09-18 48.39 51.24 47.27 12,453,300 51.08 45.51
08-09-17 50.64 51.26 48.89 8,737,700 48.99 43.65
08-09-16 49.24 51.65 49.20 7,949,500 51.55 45.93
08-09-15 49.79 52.10 49.78 10,222,600 50.07 44.61
08-09-12 51.94 51.94 50.38 6,826,600 51.19 45.61
08-09-11 51.40 52.56 51.15 8,322,300 52.53 46.80
08-09-10 52.87 53.39 51.65 8,989,100 52.44 46.72
Date Open High Low Vol Cls adjCls
08-09-09 53.46 55.03 52.41 11,254,400 52.58 46.84
08-09-08 52.11 53.86 51.75 9,902,300 53.86 47.98
08-09-05 50.10 51.21 49.19 6,693,500 51.04 45.47
08-09-04 51.89 52.73 50.56 9,854,400 50.74 45.21
08-09-03 51.68 52.47 50.72 9,140,900 52.46 46.74
08-09-02 50.37 51.68 50.23 9,723,600 51.04 45.47
08-08-29 49.50 49.84 48.96 3,256,500 49.17 43.81
08-08-28 48.24 50.00 48.24 4,915,200 49.93 44.48
08-08-27 47.86 48.93 47.57 4,062,600 48.31 43.04
Date Open High Low Vol Cls adjCls
08-08-26 47.99 48.70 47.36 4,269,700 48.45 43.16
08-08-25 48.98 49.63 48.06 3,207,300 48.11 42.86
08-08-22 48.21 49.85 48.21 5,625,500 49.80 44.37
08-08-21 47.20 48.00 46.02 7,914,200 47.96 42.73
08-08-20 47.88 48.90 47.43 7,605,400 47.74 42.53
08-08-19 50.50 50.50 48.39 6,776,500 48.82 43.49
08-08-18 51.90 52.00 50.54 7,865,500 50.72 45.19
08-08-15 49.70 52.25 49.70 17,257,700 51.79 46.14
08-08-14 47.88 49.13 46.63 7,021,700 48.27 43.00
Date Open High Low Vol Cls adjCls
08-08-13 48.84 48.87 46.70 8,341,800 47.59 42.40
08-08-12 50.33 51.39 48.56 11,231,900 49.14 43.78
08-08-11 46.87 52.70 46.24 22,731,900 51.00 45.44
08-08-08 44.43 47.23 44.08 10,030,900 46.87 41.76
08-08-07 42.88 45.15 42.50 7,718,100 44.14 39.32
08-08-06 44.43 45.11 42.81 6,239,100 44.83 39.94
08-08-05 41.94 45.10 41.94 9,488,700 44.56 39.70
08-08-04 42.00 42.00 40.60 4,900,900 41.58 37.04
08-08-01 42.25 42.36 40.90 4,124,300 42.11 37.52
Date Open High Low Vol Cls adjCls
08-07-31 41.38 42.80 41.15 6,421,700 41.91 37.34
08-07-30 42.53 43.39 41.35 7,949,200 42.10 37.51
08-07-29 41.39 42.40 40.57 7,395,500 42.32 37.70
08-07-28 42.61 43.05 41.21 5,033,800 41.59 37.05
08-07-25 42.89 44.05 42.37 4,244,800 42.68 38.02
08-07-24 44.66 44.66 42.37 4,679,400 42.61 37.96
08-07-23 42.05 45.54 41.79 6,564,400 44.06 39.25
08-07-22 41.47 42.94 40.48 6,613,600 42.91 38.23
08-07-21 43.03 43.69 41.40 4,999,700 41.54 37.01
Date Open High Low Vol Cls adjCls
08-07-18 43.93 43.93 41.86 8,180,400 42.94 38.26
08-07-17 40.27 43.11 39.38 10,467,900 42.70 38.04
08-07-16 38.28 40.62 37.90 9,865,400 40.35 35.95
08-07-15 38.00 39.33 36.81 9,030,500 38.30 34.12
08-07-14 39.67 40.01 38.00 4,728,700 38.30 34.12
08-07-11 39.52 40.06 37.58 9,643,700 39.11 34.84
08-07-10 42.23 42.23 38.99 14,085,200 39.94 35.58
08-07-09 44.58 44.93 41.91 6,939,300 42.18 37.58
08-07-08 43.34 44.57 43.09 7,236,800 44.44 39.59
Date Open High Low Vol Cls adjCls
08-07-07 42.79 43.99 42.46 9,568,400 43.15 38.44
08-07-03 41.38 42.90 41.26 5,084,300 42.52 37.88
08-07-02 41.43 43.16 41.00 9,620,300 41.11 36.63
08-07-01 39.50 41.15 38.86 8,005,100 41.01 36.54
08-06-30 41.37 42.02 39.85 6,782,000 40.04 35.67
08-06-27 40.53 41.59 40.53 8,437,300 41.38 36.87
08-06-26 41.58 41.58 40.53 5,238,100 40.53 36.11
08-06-25 41.36 43.20 41.14 7,231,600 42.05 37.46
08-06-24 41.90 42.05 39.87 9,262,600 41.11 36.63
Date Open High Low Vol Cls adjCls
08-06-23 43.60 44.52 41.79 8,329,600 41.97 37.39
08-06-20 44.74 45.38 43.24 7,976,300 43.39 38.66
08-06-19 43.35 45.31 43.35 9,279,100 45.20 40.27
08-06-18 44.34 44.72 43.04 10,999,800 43.46 38.72
08-06-17 44.99 45.22 44.10 5,291,600 44.71 39.83
08-06-16 44.79 45.23 43.88 5,329,900 44.72 39.84
08-06-13 44.08 45.60 43.99 6,516,800 45.57 40.60
08-06-12 42.92 44.95 42.92 6,474,500 43.88 39.09
08-06-11 43.75 44.11 42.59 6,155,700 42.59 37.94
Date Open High Low Vol Cls adjCls
08-06-10 43.08 44.28 42.50 7,493,500 43.95 39.16
08-06-09 44.75 45.05 43.02 5,190,800 43.35 38.62
08-06-06 46.45 46.45 44.18 6,695,300 44.36 39.52
08-06-05 45.95 47.10 45.81 8,807,300 46.93 41.81
08-06-04 44.76 46.20 44.63 7,201,900 45.24 40.30
08-06-03 44.48 45.08 44.01 5,059,400 44.74 39.86
08-06-02 44.78 45.18 43.55 5,960,900 44.31 39.48
08-05-30 45.37 45.58 44.32 3,936,900 44.80 39.91
08-05-29 44.75 45.53 44.21 5,709,300 45.33 40.39
Date Open High Low Vol Cls adjCls
08-05-28 44.66 45.10 43.90 7,157,300 44.34 39.50
08-05-27 43.70 44.72 43.18 5,355,800 43.99 39.19
08-05-23 44.56 44.56 42.56 6,064,000 43.22 38.51
08-05-22 45.55 45.76 44.47 5,709,900 44.74 39.86
08-05-21 47.49 47.99 44.89 6,526,700 45.26 40.32
08-05-20 47.78 47.91 46.75 5,433,300 47.50 42.32
08-05-19 49.48 49.48 48.00 4,670,500 48.13 42.88
08-05-16 49.60 49.60 47.95 13,269,800 49.27 43.90
08-05-15 50.32 50.81 48.50 7,183,600 50.49 44.98
Date Open High Low Vol Cls adjCls
08-05-14 48.92 50.24 48.58 5,795,300 49.59 44.18
08-05-13 49.07 49.16 48.17 4,709,400 48.58 43.28
08-05-12 47.78 49.25 47.55 4,370,800 49.07 43.72
08-05-09 47.05 48.77 46.78 4,199,200 47.74 42.53
08-05-08 49.49 49.70 47.22 8,681,100 47.62 42.43
08-05-07 48.74 50.26 48.46 5,130,000 48.72 43.41
08-05-06 47.95 49.04 47.21 5,424,500 48.81 43.49
08-05-05 49.75 49.95 48.15 6,510,000 48.20 42.94
08-05-02 49.70 50.70 49.08 5,928,200 50.11 44.64
Date Open High Low Vol Cls adjCls
08-05-01 48.65 50.11 47.00 8,104,300 48.98 43.64
08-04-30 50.50 50.82 48.55 5,959,300 48.85 43.52
08-04-29 49.76 50.93 49.18 4,797,700 50.46 44.96
08-04-28 50.01 50.58 49.02 4,411,100 49.92 44.47
08-04-25 48.58 50.90 48.58 8,789,100 50.65 45.12
08-04-24 47.66 49.35 47.61 6,722,300 48.26 43.00
08-04-23 46.18 47.70 45.60 7,188,000 47.64 42.44
08-04-22 45.98 46.30 45.22 6,634,400 46.09 41.06
08-04-21 45.63 46.31 45.14 3,037,200 46.09 41.06
Date Open High Low Vol Cls adjCls
08-04-18 45.39 46.13 45.27 4,680,200 45.79 40.79
08-04-17 44.02 44.73 43.63 4,337,600 44.55 39.69
08-04-16 44.35 44.56 43.70 4,053,900 44.07 39.26
08-04-15 43.31 44.15 43.09 3,371,900 43.97 39.17
08-04-14 43.04 43.73 42.57 3,978,100 43.16 38.45
08-04-11 43.18 43.62 42.35 7,454,900 42.61 37.96
08-04-10 41.84 44.20 41.66 10,261,600 43.72 38.95
08-04-09 43.30 44.03 42.02 5,597,000 42.40 37.77
08-04-08 43.33 43.73 43.10 4,563,300 43.36 38.63
Date Open High Low Vol Cls adjCls
08-04-07 45.07 45.56 43.52 5,534,800 43.63 38.87
08-04-04 44.90 45.53 44.25 4,159,700 44.82 39.93
08-04-03 44.92 45.14 43.88 5,210,700 44.75 39.87
08-04-02 45.69 46.69 44.81 5,749,900 45.44 40.48
08-04-01 43.21 45.98 43.21 6,508,700 45.59 40.62
08-03-31 42.13 43.41 41.80 5,244,300 42.89 38.21
08-03-28 42.07 43.29 41.58 7,249,600 42.33 37.71
08-03-27 45.19 46.25 44.51 4,947,800 44.52 39.66
08-03-26 46.41 46.41 44.80 3,974,600 45.17 40.24
Date Open High Low Vol Cls adjCls
08-03-25 46.83 47.07 45.67 3,951,000 46.74 41.64
08-03-24 45.64 47.57 45.50 4,899,900 46.57 41.49
08-03-20 43.02 45.81 42.95 6,804,400 45.55 40.58
08-03-19 42.66 43.78 42.48 6,782,000 42.80 38.13
08-03-18 40.66 42.56 40.41 6,074,900 42.53 37.89
08-03-17 40.39 40.59 38.40 7,598,400 39.97 35.61
08-03-14 41.80 42.10 40.45 5,073,000 41.36 36.85
08-03-13 41.61 42.19 40.78 7,561,900 41.57 37.04
08-03-12 43.62 44.49 42.26 4,356,100 42.28 37.67
Date Open High Low Vol Cls adjCls
08-03-11 43.12 44.27 41.99 4,304,800 43.44 38.70
08-03-10 42.76 43.28 41.90 4,831,800 42.25 37.64
08-03-07 42.20 43.51 41.62 5,386,600 42.83 38.16
08-03-06 44.54 45.00 42.50 5,391,600 42.63 37.98
08-03-05 45.06 45.90 44.25 4,058,200 44.68 39.81
08-03-04 44.79 45.50 44.29 5,096,900 44.98 40.07
08-03-03 45.30 45.77 44.08 6,012,700 45.31 40.37
08-02-29 45.19 46.24 44.00 7,930,600 44.44 39.59
08-02-28 46.82 46.82 44.61 5,819,300 45.24 40.30
Date Open High Low Vol Cls adjCls
08-02-27 46.66 47.50 45.98 4,854,300 46.89 41.77
08-02-26 45.79 48.05 45.79 5,325,600 47.25 42.10
08-02-25 44.93 45.86 44.14 4,611,400 45.83 40.83
08-02-22 44.37 45.11 43.58 3,306,100 45.05 40.14
08-02-21 46.30 46.76 44.41 4,590,100 44.59 39.73
08-02-20 43.39 46.18 43.25 5,459,100 46.07 41.04
08-02-19 45.30 45.34 43.63 3,946,800 43.68 38.92
08-02-15 44.82 45.20 44.13 5,351,400 44.70 39.82
08-02-14 46.37 46.37 44.84 6,413,500 44.90 40.00
Date Open High Low Vol Cls adjCls
08-02-13 47.68 47.93 46.15 4,869,900 46.27 41.22
08-02-12 47.81 48.39 46.62 6,572,900 47.23 42.08
08-02-11 44.75 47.10 44.67 5,484,300 47.07 41.94
08-02-08 45.52 47.35 44.57 7,212,700 44.67 39.80
08-02-07 43.39 46.76 43.33 10,833,500 45.85 40.85
08-02-06 43.66 44.50 42.40 10,453,800 42.92 38.24
08-02-05 43.26 45.56 43.17 7,004,000 43.25 38.53
08-02-04 46.74 46.75 44.36 6,741,000 44.92 40.02
08-02-01 45.56 46.27 44.91 7,325,600 45.93 40.92
Date Open High Low Vol Cls adjCls
08-01-31 42.53 46.50 42.44 8,304,200 45.53 40.56
08-01-30 43.27 44.03 42.28 7,829,800 43.12 38.42
08-01-29 43.67 44.69 41.90 5,124,800 43.53 38.78
08-01-28 41.81 43.63 41.08 5,925,100 43.47 38.73
08-01-25 43.57 44.75 41.27 7,290,500 41.84 37.28
08-01-24 44.25 45.14 42.69 9,840,600 43.07 38.37
08-01-23 41.76 45.18 41.00 13,302,000 44.03 39.23
08-01-22 38.14 43.59 38.14 12,545,600 42.89 38.21
08-01-18 39.60 40.61 39.35 8,873,200 40.00 35.64
Date Open High Low Vol Cls adjCls
08-01-17 40.14 41.01 38.74 8,204,300 39.24 34.96
08-01-16 38.18 40.43 37.86 6,573,600 39.57 35.25
08-01-15 38.40 38.73 37.31 6,699,100 38.43 34.24
08-01-14 38.24 38.95 37.92 5,712,700 38.80 34.57
08-01-11 40.04 40.04 38.17 8,767,100 38.33 34.15
08-01-10 39.24 41.55 39.21 11,295,200 40.33 35.93
08-01-09 39.84 40.88 38.17 7,348,700 40.87 36.41
08-01-08 41.52 41.73 39.67 7,415,900 39.78 35.44
08-01-07 41.22 41.73 40.58 6,548,200 41.23 36.73
Date Open High Low Vol Cls adjCls
08-01-04 42.60 42.60 40.00 9,890,900 40.90 36.44
08-01-03 44.95 45.13 43.08 4,920,900 43.12 38.42
08-01-02 45.86 45.99 44.72 5,100,800 44.89 39.99
07-12-31 44.97 46.12 44.86 4,029,600 45.80 40.80
07-12-28 44.74 45.74 44.28 3,371,800 45.21 40.28
07-12-27 44.84 45.33 44.16 4,411,500 44.95 40.05
07-12-26 46.21 46.21 44.81 3,219,100 45.25 40.31
07-12-24 46.65 47.01 46.17 1,507,800 46.40 41.34
07-12-21 45.76 46.36 45.35 4,545,800 46.16 41.12
Date Open High Low Vol Cls adjCls
07-12-20 45.76 46.12 44.23 4,912,900 45.32 40.38
07-12-19 47.82 47.82 45.25 5,868,400 45.52 40.55
07-12-18 47.57 47.85 46.51 3,695,900 47.36 42.19
07-12-17 46.10 47.69 46.10 5,057,000 47.31 42.15
07-12-14 47.75 47.75 46.59 3,888,000 46.69 41.60
07-12-13 47.99 48.81 47.17 5,536,300 47.84 42.62
07-12-12 50.50 51.04 47.83 5,888,100 48.69 43.38
07-12-11 52.73 52.76 48.97 4,592,600 49.40 44.01
07-12-10 52.88 52.90 51.43 2,698,200 52.54 46.81
Date Open High Low Vol Cls adjCls
07-12-07 51.40 52.45 51.10 3,955,000 52.17 46.48
07-12-06 51.50 51.50 49.00 5,216,300 51.20 45.61
07-12-05 51.02 52.24 50.12 4,872,500 50.70 45.17
07-12-04 48.83 51.17 48.50 6,093,300 50.58 45.06
07-12-03 49.74 50.36 48.74 6,060,800 49.22 43.85
07-11-30 50.03 51.47 48.80 7,203,400 49.28 43.90
07-11-29 50.63 50.63 48.64 4,526,400 49.34 43.96
07-11-28 48.25 51.22 48.10 5,911,400 50.73 45.20
07-11-27 47.55 48.77 47.39 4,465,900 48.06 42.82
Date Open High Low Vol Cls adjCls
07-11-26 49.15 49.68 47.35 5,480,500 47.49 42.31
07-11-23 48.30 49.14 48.22 3,341,900 48.72 43.41
07-11-21 48.37 48.76 47.42 5,159,300 47.59 42.40
07-11-20 47.76 49.42 46.99 8,891,600 48.76 43.44
07-11-19 49.47 49.52 47.35 5,739,300 47.59 42.40
07-11-16 48.17 49.80 48.00 9,297,400 49.68 44.26
07-11-15 48.06 49.61 47.78 7,012,100 48.92 43.58
07-11-14 52.92 52.92 49.00 5,298,200 49.38 43.99
07-11-13 50.35 51.43 49.78 5,840,400 51.22 45.63
Date Open High Low Vol Cls adjCls
07-11-12 47.53 50.36 47.53 6,448,600 48.59 43.29
07-11-09 48.41 48.75 47.07 5,692,900 47.58 42.39
07-11-08 50.00 50.32 48.11 8,907,200 49.16 43.80
07-11-07 50.05 52.21 50.00 5,519,000 50.87 45.32
07-11-06 51.38 52.06 50.11 5,493,700 50.88 45.33
07-11-05 52.00 52.77 50.85 5,444,000 50.93 45.37
07-11-02 53.85 53.85 51.84 6,569,300 52.81 47.05
07-11-01 54.78 55.61 53.05 5,906,900 53.10 47.31
07-10-31 56.21 56.36 54.25 6,827,400 54.97 48.97
Date Open High Low Vol Cls adjCls
07-10-30 56.97 57.35 55.96 3,576,500 56.01 49.90
07-10-29 56.27 57.49 56.27 3,038,100 57.10 50.87
07-10-26 56.42 56.70 55.84 3,473,600 56.46 50.30
07-10-25 56.82 58.09 55.36 5,848,100 55.85 49.76
07-10-24 55.08 56.54 54.52 5,629,200 56.44 50.28
07-10-23 56.62 56.84 53.43 8,144,100 55.14 49.13
07-10-22 54.71 56.16 54.14 4,496,900 55.92 49.82
07-10-19 55.71 56.80 54.73 5,655,400 54.87 48.88
07-10-18 57.15 57.15 55.22 6,894,400 55.94 49.84
Date Open High Low Vol Cls adjCls
07-10-17 58.37 58.75 56.52 4,924,500 57.57 51.29
07-10-16 58.18 58.60 56.42 4,492,900 57.56 51.28
07-10-15 60.83 60.83 56.50 5,333,600 58.54 52.15
07-10-12 61.39 61.50 59.95 3,070,600 60.62 54.01
07-10-11 61.22 63.97 60.51 7,987,600 61.11 54.44
07-10-10 60.13 61.70 59.53 3,886,900 61.11 54.44
07-10-09 60.81 61.43 59.54 4,839,600 60.26 53.69
07-10-08 61.03 61.04 59.63 3,454,600 60.45 53.86
07-10-05 59.94 61.24 59.60 4,814,900 61.17 54.50
Date Open High Low Vol Cls adjCls
07-10-04 60.47 60.50 58.53 3,238,800 58.93 52.50
07-10-03 58.78 60.79 58.65 5,693,300 60.02 53.47
07-10-02 57.96 59.18 57.80 5,909,100 58.63 52.23
07-10-01 57.08 58.35 56.13 4,257,900 57.60 51.32
07-09-28 56.73 58.27 56.73 4,197,000 57.33 51.08
07-09-27 57.78 57.78 56.12 3,606,700 56.81 50.61
07-09-26 57.75 57.85 55.61 4,346,300 57.10 50.87
07-09-25 57.91 57.91 56.75 4,462,900 57.71 51.41
07-09-24 60.27 60.41 58.75 3,550,300 59.00 52.56
Date Open High Low Vol Cls adjCls
07-09-21 59.16 60.90 58.55 6,400,900 60.27 53.70
07-09-20 60.47 61.72 57.92 3,654,600 58.55 52.16
07-09-19 60.00 61.55 59.16 7,331,500 59.32 52.85
07-09-18 56.06 59.78 56.06 8,438,000 59.61 53.11
07-09-17 56.88 57.35 55.07 5,094,200 55.89 49.79
07-09-14 55.98 57.02 55.30 3,734,600 56.87 50.67
07-09-13 54.00 57.28 53.83 8,546,100 56.50 50.34
07-09-12 53.37 53.79 53.01 6,053,200 53.27 47.46
07-09-11 53.45 54.35 52.50 4,333,600 53.76 47.90
Date Open High Low Vol Cls adjCls
07-09-10 54.16 54.23 52.88 4,114,900 53.15 47.35
07-09-07 53.40 54.64 52.67 5,322,900 53.94 48.06
07-09-06 54.25 55.00 54.09 8,149,300 54.40 48.47
07-09-05 56.88 56.88 54.01 10,495,500 55.26 49.23
07-09-04 59.22 59.43 56.78 9,678,100 57.01 50.79
07-08-31 58.25 59.59 57.86 5,650,700 59.30 52.83
07-08-30 56.85 57.58 56.26 4,920,900 57.43 51.17
07-08-29 56.96 57.77 56.24 6,937,200 57.75 51.45
07-08-28 57.35 57.35 56.07 6,156,900 56.38 50.23
Date Open High Low Vol Cls adjCls
07-08-27 58.58 59.32 57.02 5,130,400 57.05 50.83
07-08-24 58.41 59.00 57.50 6,106,200 58.92 52.49
07-08-23 60.60 60.71 58.11 7,626,100 58.37 52.00
07-08-22 61.16 61.50 59.40 4,799,000 59.95 53.41
07-08-21 60.57 61.27 59.27 4,427,600 60.55 53.94
07-08-20 63.00 63.20 59.97 8,022,000 60.57 53.96
07-08-17 60.62 63.43 58.32 9,586,000 62.88 56.02
07-08-16 55.94 59.00 54.94 4,667,400 58.25 51.90
07-08-15 56.12 58.45 55.82 4,358,100 55.94 49.84
Date Open High Low Vol Cls adjCls
07-08-14 58.17 58.57 56.05 7,023,300 56.41 50.26
07-08-13 59.07 60.63 59.03 4,988,600 59.22 52.76
07-08-10 58.50 59.90 56.25 6,871,200 58.18 51.83
07-08-09 58.58 61.64 58.41 7,989,000 59.64 53.13
07-08-08 59.77 61.24 58.47 6,687,000 59.36 52.88
07-08-07 59.83 61.82 58.80 6,966,800 60.54 53.94
07-08-06 57.06 60.63 56.40 6,070,900 60.31 53.73
07-08-03 60.23 60.64 57.32 7,249,500 57.32 51.07
07-08-02 59.80 61.38 58.17 5,443,700 60.41 53.82
Date Open High Low Vol Cls adjCls
07-08-01 60.87 61.44 58.86 6,211,800 59.90 53.37
07-07-31 63.07 63.18 60.75 5,650,300 60.80 54.17
07-07-30 61.13 62.85 60.00 4,170,200 62.40 55.59
07-07-27 61.93 62.85 61.80 4,662,900 61.89 55.14
07-07-26 63.50 63.62 61.37 6,663,000 62.35 55.55
07-07-25 64.90 64.90 63.78 5,814,800 64.22 57.21
07-07-24 65.40 65.81 63.81 4,672,300 64.14 57.14
07-07-23 65.83 66.09 64.73 3,563,000 65.03 57.94
07-07-20 66.15 66.30 65.11 5,284,000 65.32 58.19
Date Open High Low Vol Cls adjCls
07-07-19 67.20 67.32 66.00 3,719,600 66.61 59.34
07-07-18 67.22 68.24 66.40 5,381,200 66.83 59.54
07-07-17 68.95 68.95 65.82 7,651,400 66.96 59.66
07-07-16 67.88 68.84 67.62 2,474,000 68.11 60.68
07-07-13 68.84 69.00 68.31 2,552,500 68.68 61.19
07-07-12 69.09 69.55 68.05 6,053,100 69.28 61.72
07-07-11 68.39 68.96 67.81 4,882,400 68.44 60.97
07-07-10 69.20 69.20 66.42 7,375,400 68.12 60.69
07-07-09 70.15 70.43 68.59 4,034,900 69.45 61.87
Date Open High Low Vol Cls adjCls
07-07-06 70.16 71.16 69.67 2,548,700 70.46 62.77
07-07-05 69.70 70.43 69.45 2,697,400 70.15 62.50
07-07-03 70.49 70.56 69.02 2,300,300 69.71 62.11
07-07-02 71.58 71.62 69.88 3,237,100 70.21 62.55
07-06-29 71.40 71.64 70.40 2,971,800 71.03 63.28
07-06-28 71.62 72.38 70.96 4,421,200 71.31 63.53
07-06-27 69.25 71.21 69.25 6,018,300 71.20 63.43
07-06-26 69.65 69.70 68.10 5,358,700 68.18 60.74
07-06-25 70.25 71.13 69.53 3,467,200 69.63 62.03
Date Open High Low Vol Cls adjCls
07-06-22 70.90 71.50 70.02 3,570,400 70.26 62.60
07-06-21 70.49 71.48 69.35 4,507,600 71.37 63.58
07-06-20 71.35 71.65 70.52 4,117,100 70.52 62.83
07-06-19 70.49 71.48 69.81 4,295,600 71.02 63.27
07-06-18 71.48 71.67 70.30 3,979,500 70.85 63.12
07-06-15 72.55 73.38 71.38 4,943,400 71.43 63.64
07-06-14 71.90 72.97 71.67 4,021,100 72.50 64.59
07-06-13 71.01 71.01 69.55 6,655,600 70.85 63.12
07-06-12 71.22 71.86 70.53 4,523,800 70.65 62.94
Date Open High Low Vol Cls adjCls
07-06-11 72.06 72.33 71.43 3,235,700 72.05 64.19
07-06-08 72.22 72.81 71.96 2,699,700 72.41 64.51
07-06-07 74.27 74.75 72.20 4,953,700 72.22 64.34
07-06-06 75.21 75.68 74.60 4,015,300 74.75 66.60
07-06-05 76.43 76.43 75.27 3,150,800 75.89 67.61
07-06-04 76.27 76.59 75.25 2,011,400 76.43 68.09
07-06-01 75.72 76.23 75.30 3,001,900 76.10 67.80
07-05-31 75.50 76.44 75.30 3,248,300 75.32 67.10
07-05-30 73.56 75.01 73.28 2,589,800 75.01 66.83
Date Open High Low Vol Cls adjCls
07-05-29 73.72 74.70 73.53 2,769,600 74.17 66.08
07-05-25 73.15 74.87 73.09 1,972,500 73.57 65.54
07-05-24 73.95 75.00 73.52 4,503,200 73.98 65.91
07-05-23 73.57 75.48 73.32 5,005,400 73.81 65.76
07-05-22 73.85 74.00 72.76 3,200,500 73.11 65.13
07-05-21 74.75 75.15 73.60 3,246,700 73.85 65.79
07-05-18 75.09 75.50 74.16 4,518,900 75.03 66.85
07-05-17 73.45 74.33 73.00 3,758,100 74.16 66.07
07-05-16 72.18 72.48 71.41 2,296,200 71.96 64.11
Date Open High Low Vol Cls adjCls
07-05-15 72.09 72.79 71.48 3,186,100 71.62 63.81
07-05-14 72.89 73.42 71.90 3,071,000 72.09 64.23
07-05-11 73.76 74.01 72.02 3,006,100 72.60 64.68
07-05-10 74.25 75.49 73.65 4,421,400 73.66 65.62
07-05-09 72.69 73.57 72.49 4,406,100 73.55 65.53
07-05-08 74.02 74.40 72.80 3,299,600 72.88 64.93
07-05-07 74.01 74.76 73.68 2,510,800 74.53 66.40
07-05-04 73.15 74.20 72.68 3,283,900 73.98 65.91
07-05-03 74.15 74.40 72.67 4,408,700 73.20 65.21
Date Open High Low Vol Cls adjCls
07-05-02 74.68 74.77 73.76 3,868,900 73.93 65.87
07-05-01 73.55 74.94 72.76 5,354,300 74.64 66.50
07-04-30 76.40 76.52 73.89 3,763,600 74.04 65.96
07-04-27 76.78 77.19 75.88 1,525,300 76.34 68.01
07-04-26 77.61 77.70 76.55 1,349,300 77.14 68.73
07-04-25 77.33 77.90 76.84 1,589,600 77.73 69.25
07-04-24 77.00 77.13 75.80 2,687,100 76.89 68.50
07-04-23 78.80 78.87 77.84 1,386,700 77.92 69.42
07-04-20 79.23 79.55 78.23 3,113,400 78.89 70.28
Date Open High Low Vol Cls adjCls
07-04-19 79.02 79.02 77.77 1,744,900 78.58 70.01
07-04-18 77.92 78.70 77.71 2,047,600 78.31 69.77
07-04-17 77.07 78.00 76.66 2,158,000 77.95 69.45
07-04-16 77.30 77.30 76.25 2,796,700 76.77 68.40
07-04-13 78.00 78.29 76.77 2,372,700 77.24 68.81
07-04-12 76.71 78.80 75.78 3,250,200 77.98 69.47
07-04-11 77.80 78.07 76.59 2,782,200 77.20 68.78
07-04-10 78.40 78.53 77.53 2,730,800 77.75 69.27
07-04-09 78.11 78.75 77.49 2,491,800 78.47 69.91
Date Open High Low Vol Cls adjCls
07-04-05 77.80 78.51 77.75 1,598,200 78.38 69.83
07-04-04 78.04 78.13 77.59 2,074,000 77.98 69.47
07-04-03 77.78 78.56 77.74 3,619,400 78.00 69.49
07-04-02 76.50 77.61 76.05 2,652,200 77.49 69.04
07-03-30 76.21 77.00 76.15 3,091,400 76.61 68.25
07-03-29 76.15 76.41 75.18 3,643,700 76.22 67.91
07-03-28 75.10 76.20 74.63 4,682,900 75.75 67.49
07-03-27 75.46 76.18 74.62 4,237,700 76.03 67.74
07-03-26 74.70 76.04 74.23 3,228,800 75.95 67.66
Date Open High Low Vol Cls adjCls
07-03-23 75.00 75.79 73.88 3,904,700 75.43 67.20
07-03-22 73.22 74.75 73.22 2,654,500 74.20 66.11
07-03-21 73.66 74.58 73.26 2,757,100 74.06 65.98
07-03-20 72.85 73.97 72.35 2,622,400 73.74 65.70
07-03-19 72.65 73.09 72.37 2,039,200 72.97 65.01
07-03-16 72.79 72.90 71.82 2,956,900 71.96 64.11
07-03-15 72.10 72.99 71.10 2,937,300 72.77 64.83
07-03-14 71.78 71.95 69.61 4,058,900 70.75 63.03
07-03-13 72.42 72.79 70.98 3,244,900 71.53 63.73
Date Open High Low Vol Cls adjCls
07-03-12 73.72 73.73 72.65 2,317,600 73.00 65.04
07-03-09 73.19 73.40 72.26 1,865,300 72.82 64.88
07-03-08 71.60 73.44 71.49 3,914,000 72.76 64.82
07-03-07 70.75 71.27 70.23 2,631,100 71.00 63.25
07-03-06 70.68 71.66 70.03 4,012,700 70.72 63.01
07-03-05 70.51 71.49 70.19 2,864,800 70.19 62.53
07-03-02 69.90 71.94 69.07 8,196,300 71.26 63.49
07-03-01 68.02 68.69 65.56 4,423,400 67.53 60.16
07-02-28 69.00 69.55 68.31 3,680,200 69.00 61.47
Date Open High Low Vol Cls adjCls
07-02-27 70.61 70.86 68.56 3,523,900 69.02 61.49
07-02-26 72.60 72.82 71.43 2,207,400 71.86 64.02
07-02-23 72.97 73.30 72.35 1,304,800 72.60 64.68
07-02-22 73.15 73.30 71.80 2,886,600 72.92 64.97
07-02-21 73.71 74.09 73.39 1,461,700 73.64 65.61
07-02-20 73.46 74.63 73.02 1,595,300 74.24 66.14
07-02-16 73.35 73.92 73.05 1,416,000 73.82 65.77
07-02-15 73.00 73.62 72.55 1,277,000 73.58 65.55
07-02-14 72.30 73.24 72.01 2,031,800 73.03 65.06
Date Open High Low Vol Cls adjCls
07-02-13 71.99 72.37 71.80 1,630,200 72.32 64.43
07-02-12 72.72 73.02 71.78 1,741,500 71.83 63.99
07-02-09 72.90 73.05 72.24 1,738,400 72.47 64.56
07-02-08 74.15 74.24 72.27 2,912,400 72.50 64.59
07-02-07 73.20 73.47 72.64 1,879,700 73.42 65.41
07-02-06 72.36 73.54 72.36 1,641,500 73.18 65.20
07-02-05 73.00 73.08 71.92 1,979,000 72.01 64.15
07-02-02 72.80 73.72 72.59 2,825,000 73.15 65.17
07-02-01 71.05 72.90 70.77 3,020,300 72.82 64.88
Date Open High Low Vol Cls adjCls
07-01-31 69.10 71.10 69.10 2,450,500 70.91 63.17
07-01-30 69.60 69.83 68.85 1,566,900 69.26 61.70
07-01-29 69.99 70.37 69.35 2,331,300 69.62 62.03
07-01-26 68.54 69.28 68.24 1,892,600 68.95 61.43
07-01-25 69.50 69.79 68.50 2,351,100 68.54 61.06
07-01-24 69.45 69.96 69.24 1,714,100 69.58 61.99
07-01-23 68.85 69.45 68.48 2,100,600 69.08 61.54
07-01-22 69.33 69.49 67.63 2,732,800 68.58 61.10
07-01-19 69.90 69.90 69.13 2,172,100 69.53 61.95
Date Open High Low Vol Cls adjCls
07-01-18 68.10 69.93 68.00 5,103,100 69.83 62.21
07-01-17 67.87 68.85 67.58 2,230,400 67.98 60.56
07-01-16 68.55 68.87 67.83 2,419,000 67.94 60.53
07-01-12 67.70 68.36 67.31 2,090,000 68.25 60.80
07-01-11 67.40 68.21 67.40 2,501,500 68.08 60.65
07-01-10 67.00 67.80 66.19 3,241,900 67.62 60.24
07-01-09 66.24 66.90 66.22 3,673,700 66.65 59.38
07-01-08 66.35 66.58 65.84 4,351,400 66.25 59.02
07-01-05 68.37 68.47 66.55 3,306,200 66.80 59.51
Date Open High Low Vol Cls adjCls
07-01-04 67.80 68.70 67.22 5,410,700 67.68 60.30
07-01-03 68.20 69.22 66.44 6,626,900 67.08 59.76
06-12-29 68.83 69.63 68.17 2,964,200 68.43 60.97
06-12-28 69.15 69.77 68.57 2,303,800 68.65 61.16
06-12-27 67.90 69.31 67.66 3,347,600 69.15 61.61
06-12-26 70.61 70.61 68.28 2,147,500 68.89 61.38
06-12-22 69.40 70.27 69.15 1,985,900 69.82 62.20
06-12-21 70.50 70.68 69.17 3,146,400 69.20 61.65
06-12-20 71.25 71.46 70.07 4,496,500 70.50 62.81
Date Open High Low Vol Cls adjCls
06-12-19 71.38 72.11 70.59 3,166,100 71.89 64.05
06-12-18 71.60 72.08 71.17 2,261,400 71.54 63.74
06-12-15 71.55 72.49 70.56 2,942,400 70.71 63.00
06-12-14 69.20 71.13 69.15 3,347,700 70.98 63.24
06-12-13 69.90 70.45 68.81 4,613,100 68.89 61.38
06-12-12 70.91 71.03 69.27 3,552,100 69.87 62.25
06-12-11 70.88 71.68 69.99 2,218,400 71.16 63.40
06-12-08 70.76 71.56 70.51 2,416,300 71.03 63.28
06-12-07 71.25 71.28 70.04 2,623,400 70.92 63.18
Date Open High Low Vol Cls adjCls
06-12-06 71.71 71.90 70.31 2,782,000 70.56 62.86
06-12-05 70.74 72.03 70.42 2,225,000 71.82 63.99
06-12-04 69.48 70.98 69.26 2,848,300 70.74 63.02
06-12-01 69.45 70.73 68.71 3,781,500 69.09 61.55
06-11-30 69.70 70.14 68.31 6,139,300 69.60 62.01
06-11-29 69.23 71.52 69.23 4,927,700 70.68 62.97
06-11-28 68.85 70.10 68.79 4,295,500 69.13 61.59
06-11-27 71.05 72.22 69.89 4,330,900 69.95 62.32
06-11-24 71.23 71.51 70.61 960,700 71.05 63.30
Date Open High Low Vol Cls adjCls
06-11-22 72.68 73.00 71.35 2,425,600 71.65 63.83
06-11-21 72.05 72.64 71.55 2,319,400 72.64 64.72
06-11-20 73.00 73.29 71.62 3,088,700 71.68 63.86
06-11-17 73.15 73.68 72.80 2,431,400 73.27 65.28
06-11-16 73.20 73.75 72.69 2,779,300 73.20 65.21
06-11-15 73.30 73.86 73.03 2,830,500 73.19 65.21
06-11-14 73.00 73.50 72.44 4,645,700 73.12 65.14
06-11-13 73.85 75.54 71.90 5,539,300 72.17 64.30
06-11-10 72.10 73.96 71.69 4,316,100 73.69 65.65
Date Open High Low Vol Cls adjCls
06-11-09 73.85 74.19 72.55 3,738,700 72.94 64.98
06-11-08 72.18 74.12 72.00 3,263,200 73.45 65.44
06-11-07 71.75 72.68 71.22 2,480,500 72.42 64.52
06-11-06 69.88 72.16 69.82 2,548,100 71.55 63.74
06-11-03 70.76 70.79 69.04 2,741,200 69.88 62.26
06-11-02 68.80 71.50 68.61 6,690,400 70.54 62.85
06-11-01 70.85 71.90 69.40 5,008,600 71.07 63.32
06-10-31 73.05 73.68 70.60 6,153,200 70.60 62.90
06-10-30 71.79 74.40 71.50 5,052,400 73.97 65.90
Date Open High Low Vol Cls adjCls
06-10-27 72.30 72.65 71.58 2,396,500 72.23 64.35
06-10-26 71.78 73.17 71.60 2,584,200 72.58 64.66
06-10-25 73.49 74.44 71.79 3,805,600 71.98 64.13
06-10-24 72.83 73.65 72.25 4,112,700 73.48 65.46
06-10-23 70.78 73.61 70.59 4,407,900 73.58 65.55
06-10-20 71.70 71.71 70.25 2,940,100 70.85 63.12
06-10-19 71.23 71.98 70.67 1,890,500 71.05 63.30
06-10-18 70.35 71.50 70.05 4,443,200 71.23 63.46
06-10-17 69.75 69.99 68.83 2,726,000 69.74 62.13
Date Open High Low Vol Cls adjCls
06-10-16 70.30 70.52 69.77 2,120,800 70.01 62.37
06-10-13 70.05 70.65 69.83 2,717,300 70.48 62.79
06-10-12 69.95 70.70 69.30 5,137,000 70.51 62.82
06-10-11 69.72 70.24 69.20 3,671,400 69.40 61.83
06-10-10 69.33 69.89 68.85 2,783,500 69.76 62.15
06-10-09 67.64 69.19 67.00 3,047,200 69.02 61.49
06-10-06 67.70 68.60 67.03 2,793,900 67.63 60.25
06-10-05 68.00 68.45 67.18 3,709,500 67.92 60.51
06-10-04 67.05 69.25 66.99 6,150,700 69.14 61.60
Date Open High Low Vol Cls adjCls
06-10-03 67.25 68.13 65.10 10,205,100 67.53 60.16
06-10-02 64.84 66.20 64.60 5,629,000 65.49 58.35
06-09-29 66.70 66.82 64.72 4,695,300 64.92 57.84
06-09-28 65.95 66.71 65.57 5,722,600 66.45 59.20
06-09-27 66.42 66.62 65.35 4,941,700 65.98 58.78
06-09-26 66.35 66.50 65.20 6,995,500 65.89 58.70
06-09-25 66.14 67.65 65.65 4,174,800 67.05 59.74
06-09-22 66.55 66.94 65.62 3,531,400 66.14 58.93
06-09-21 68.10 68.10 66.14 7,452,400 66.48 59.23
Date Open High Low Vol Cls adjCls
06-09-20 68.00 68.44 67.42 3,359,000 67.80 60.40
06-09-19 67.44 67.85 66.82 2,203,300 67.57 60.20
06-09-18 66.10 67.67 65.82 3,137,100 67.19 59.86
06-09-15 67.95 67.95 66.42 4,669,500 66.85 59.56
06-09-14 66.50 67.77 65.73 4,280,100 67.65 60.27
06-09-13 66.60 67.40 66.12 4,142,400 67.35 60.00
06-09-12 65.48 67.04 65.25 4,405,000 66.66 59.39
06-09-11 65.18 66.19 64.75 3,845,500 65.52 58.37
06-09-08 64.90 65.17 64.30 2,570,400 65.09 57.99
Date Open High Low Vol Cls adjCls
06-09-07 63.50 64.93 63.31 2,714,500 64.24 57.23
06-09-06 63.28 63.78 62.80 2,274,300 63.56 56.63
06-09-05 63.65 63.68 63.14 1,552,200 63.46 56.54
06-09-01 62.75 63.45 62.31 2,186,200 63.45 56.53
06-08-31 63.00 63.61 62.01 3,042,300 62.51 55.69
06-08-30 62.95 62.95 61.88 2,830,300 62.37 55.57
06-08-29 61.05 62.73 60.98 4,440,900 62.59 55.76
06-08-28 60.50 61.50 60.50 2,718,600 60.95 54.30
06-08-25 60.70 60.75 59.95 3,709,900 60.30 53.72
Date Open High Low Vol Cls adjCls
06-08-24 60.75 60.91 60.10 2,407,700 60.81 54.18
06-08-23 60.40 61.00 60.00 3,711,600 60.89 54.25
06-08-22 61.23 61.23 60.40 4,662,900 60.40 53.81
06-08-21 61.25 61.29 60.23 3,238,800 61.13 54.46
06-08-18 62.40 62.48 61.12 2,468,300 61.73 55.00
06-08-17 61.98 62.45 61.61 1,840,800 62.07 55.30
06-08-16 61.80 62.04 60.85 2,930,200 61.94 55.18
06-08-15 61.45 61.72 60.64 3,776,400 61.52 54.81
06-08-14 60.88 61.25 59.87 4,772,100 61.13 54.46
Date Open High Low Vol Cls adjCls
06-08-11 60.50 60.93 59.22 6,942,500 60.76 54.13
06-08-10 57.60 58.50 56.86 4,014,700 58.19 51.84
06-08-09 58.53 59.00 57.43 2,431,900 57.55 51.27
06-08-08 59.25 59.25 58.00 2,592,100 58.40 52.03
06-08-07 58.79 59.35 58.25 3,052,300 59.06 52.62
06-08-04 58.90 59.34 58.23 2,486,800 58.79 52.38
06-08-03 56.50 58.39 56.28 3,918,700 58.12 51.78
06-08-02 56.85 57.40 56.36 2,496,300 57.00 50.78
06-08-01 56.30 56.63 55.56 1,608,400 56.61 50.43
Date Open High Low Vol Cls adjCls
06-07-31 56.25 57.40 55.83 3,019,900 56.63 50.45
06-07-28 54.75 55.35 54.50 2,714,200 55.21 49.19
06-07-27 54.36 54.79 54.06 3,577,800 54.25 48.33
06-07-26 55.50 55.67 54.26 2,993,100 54.36 48.43
06-07-25 55.22 56.10 54.86 1,778,500 55.82 49.73
06-07-24 54.53 55.69 54.46 2,250,300 55.47 49.42
06-07-21 53.80 54.42 53.40 2,731,400 54.08 48.18
06-07-20 55.25 55.25 54.07 3,391,600 54.28 48.36
06-07-19 54.45 55.76 54.45 5,660,400 54.99 48.99
Date Open High Low Vol Cls adjCls
06-07-18 54.90 55.49 53.01 6,480,900 54.01 48.12
06-07-17 55.03 56.25 53.85 2,548,600 55.77 49.69
06-07-14 55.50 55.73 54.33 2,570,300 54.90 48.91
06-07-13 57.00 57.18 55.33 3,627,900 55.72 49.64
06-07-12 58.19 58.50 57.09 4,505,400 57.24 51.00
06-07-11 58.85 59.25 58.14 3,146,400 58.99 52.56
06-07-10 59.00 59.49 58.68 2,571,100 58.85 52.43
06-07-07 59.65 59.65 58.36 2,544,100 58.68 52.28
06-07-06 58.85 60.09 58.71 5,769,800 59.82 53.29
Date Open High Low Vol Cls adjCls
06-07-05 58.00 59.25 57.41 3,354,400 59.18 52.72
06-07-03 59.30 59.30 58.26 1,079,900 58.45 52.07
06-06-30 58.95 59.73 58.90 3,207,000 59.12 52.67
06-06-29 56.92 58.78 56.92 4,264,900 58.77 52.36
06-06-28 57.06 57.46 55.96 2,945,900 56.92 50.71
06-06-27 57.85 58.15 56.86 2,208,400 56.99 50.77
06-06-26 57.80 58.79 57.80 3,955,300 58.00 51.67
06-06-23 57.88 58.10 57.61 2,456,500 57.82 51.51
06-06-22 57.95 58.23 57.46 3,034,600 58.00 51.67
Date Open High Low Vol Cls adjCls
06-06-21 57.53 58.29 56.77 3,590,800 58.00 51.67
06-06-20 57.70 58.05 57.23 3,768,600 57.57 51.29
06-06-19 57.85 58.40 57.57 4,045,600 57.77 51.47
06-06-16 57.74 58.22 57.13 5,057,600 57.50 51.23
06-06-15 55.66 57.69 55.34 4,574,300 57.57 51.29
06-06-14 55.20 56.32 55.15 5,111,800 55.78 49.70
06-06-13 55.15 55.95 54.90 4,806,900 55.00 49.00
06-06-12 54.56 55.50 54.31 4,126,900 54.72 48.75
06-06-09 55.15 55.40 54.45 3,762,400 54.46 48.52
Date Open High Low Vol Cls adjCls
06-06-08 54.80 55.25 53.99 5,916,600 54.65 48.69
06-06-07 54.30 55.39 54.22 3,297,800 54.81 48.83
06-06-06 54.15 54.29 53.25 4,685,900 54.05 48.15
06-06-05 54.38 55.18 53.75 3,517,700 53.91 48.03
06-06-02 55.00 55.00 53.30 3,489,100 54.33 48.40
06-06-01 52.75 54.63 52.69 6,368,500 54.54 48.59
06-05-31 53.35 53.74 53.19 5,150,400 53.69 47.83
06-05-30 53.75 53.81 52.78 4,843,100 52.93 47.16
06-05-26 54.43 54.76 53.83 3,462,700 54.13 48.23
Date Open High Low Vol Cls adjCls
06-05-25 55.00 55.09 53.79 6,135,100 54.45 48.51
06-05-24 57.00 57.10 55.02 6,769,100 55.68 49.61
06-05-23 57.80 57.98 56.92 4,550,600 56.98 50.76
06-05-22 57.51 57.93 56.87 3,931,100 57.51 51.24
06-05-19 57.35 57.76 57.29 2,571,500 57.76 51.46
06-05-18 57.40 58.00 57.07 5,064,500 57.25 51.00
06-05-17 56.75 57.65 56.60 5,342,700 57.20 50.96
06-05-16 57.45 57.50 56.72 4,460,400 56.87 50.67
06-05-15 56.25 57.45 56.10 3,111,400 57.34 51.09
Date Open High Low Vol Cls adjCls
06-05-12 57.46 57.46 55.00 5,223,300 56.65 50.47
06-05-11 56.90 57.03 56.00 2,832,800 56.85 50.65
06-05-10 56.68 57.32 56.29 2,386,900 57.05 50.83
06-05-09 56.82 57.10 56.58 1,974,400 56.79 50.60
06-05-08 57.20 57.88 56.80 2,536,600 57.06 50.84
06-05-05 57.30 58.00 56.93 3,754,000 57.49 51.22
06-05-04 57.77 58.05 56.17 4,818,100 57.77 51.47
06-05-03 56.35 56.80 56.09 2,385,600 56.80 50.60
06-05-02 55.98 56.50 55.55 2,636,200 56.45 50.29
Date Open High Low Vol Cls adjCls
06-05-01 57.00 57.14 55.67 4,607,300 55.87 49.78
06-04-28 55.92 56.28 55.35 2,957,100 55.84 49.75
06-04-27 55.60 56.45 55.50 3,601,700 55.92 49.82
06-04-26 55.50 56.29 55.40 4,346,800 56.00 49.89
06-04-25 53.90 55.19 53.61 4,663,600 55.18 49.16
06-04-24 53.50 54.38 52.69 3,834,400 54.12 48.22
06-04-21 54.30 54.94 53.97 3,307,600 54.36 48.43
06-04-20 53.72 54.28 53.23 2,402,900 53.81 47.94
06-04-19 53.70 53.82 52.78 2,489,300 53.72 47.86
Date Open High Low Vol Cls adjCls
06-04-18 52.15 53.97 52.11 3,642,400 53.46 47.63
06-04-17 51.86 52.60 51.86 1,870,400 52.05 46.37
06-04-13 52.90 52.90 52.34 3,162,300 52.63 46.89
06-04-12 53.35 53.49 52.61 2,014,700 53.27 47.46
06-04-11 53.80 53.83 53.16 3,126,200 53.52 47.68
06-04-10 53.75 54.08 53.62 2,364,200 53.95 48.06
06-04-07 54.40 54.70 53.33 3,289,400 53.40 47.57
06-04-06 52.09 54.48 52.09 4,241,200 54.44 48.50
06-04-05 52.62 53.01 52.44 2,349,700 52.51 46.78
Date Open High Low Vol Cls adjCls
06-04-04 51.70 52.65 51.51 2,042,300 52.62 46.88
06-04-03 52.50 53.10 51.61 3,364,900 51.74 46.10
06-03-31 53.25 53.55 52.99 2,557,900 53.01 47.23
06-03-30 52.50 53.52 52.41 4,572,700 53.35 47.53
06-03-29 51.85 52.78 51.55 2,595,800 52.65 46.91
06-03-28 51.88 52.20 51.30 2,467,300 51.95 46.28
06-03-27 51.26 51.93 50.72 2,710,400 51.81 46.16
06-03-24 51.18 51.30 50.53 2,711,500 50.82 45.28
06-03-23 51.66 51.82 51.05 1,271,700 51.20 45.61
Date Open High Low Vol Cls adjCls
06-03-22 51.20 52.06 50.78 1,689,700 51.84 46.19
06-03-21 51.70 51.98 51.02 1,952,600 51.36 45.76
06-03-20 52.75 52.78 51.55 2,620,500 51.83 46.18
06-03-17 52.50 53.00 52.26 3,261,900 52.99 47.21
06-03-16 52.65 52.84 52.01 3,113,100 52.01 46.34
06-03-15 52.18 52.90 52.10 3,631,000 52.55 46.82
06-03-14 50.75 52.14 50.66 2,982,300 51.94 46.27
06-03-13 50.79 51.78 50.65 1,782,300 51.17 45.59
06-03-10 50.10 51.12 49.84 2,177,100 50.79 45.25
Date Open High Low Vol Cls adjCls
06-03-09 50.25 50.40 49.72 1,692,900 50.03 44.57
06-03-08 50.40 50.63 49.63 2,394,900 50.30 44.81
06-03-07 50.55 50.76 49.86 2,779,600 50.71 45.18
06-03-06 50.20 50.65 49.96 4,495,700 50.53 45.02
06-03-03 49.69 49.69 48.43 1,592,400 48.80 43.48
06-03-02 48.73 49.98 48.48 4,839,800 49.03 43.68
06-03-01 48.00 48.84 47.76 3,208,500 48.77 43.45
06-02-28 47.50 48.75 47.33 4,321,200 48.11 42.86
06-02-27 46.78 47.48 46.53 2,537,500 47.30 42.14
Date Open High Low Vol Cls adjCls
06-02-24 45.46 47.20 45.46 6,665,900 46.86 41.75
06-02-23 45.00 45.15 44.50 3,333,900 44.51 39.65
06-02-22 45.50 45.50 44.62 5,412,200 45.00 40.09
06-02-21 47.26 47.26 45.40 2,667,700 45.44 40.48
06-02-17 46.81 46.96 45.90 2,175,900 46.01 40.99
06-02-16 46.85 47.08 46.55 2,460,900 46.85 41.74
06-02-15 45.76 47.04 45.52 3,500,800 46.80 41.69
06-02-14 45.32 45.72 45.12 2,002,500 45.52 40.55
06-02-13 44.92 45.46 44.62 1,341,300 45.15 40.22
Date Open High Low Vol Cls adjCls
06-02-10 44.74 45.24 44.44 1,275,100 45.13 40.21
06-02-09 45.05 45.44 44.80 2,157,100 44.87 39.98
06-02-08 44.14 45.04 43.90 1,982,700 44.97 40.06
06-02-07 44.33 44.75 44.00 1,867,200 44.13 39.32
06-02-06 45.06 45.31 43.97 3,192,900 44.33 39.49
06-02-03 45.24 45.73 44.95 2,627,000 45.24 40.30
06-02-02 44.57 45.60 44.56 4,928,100 45.29 40.35
06-02-01 44.15 44.75 44.15 3,135,700 44.52 39.66
06-01-31 44.52 44.60 44.00 3,415,900 44.39 39.55
Date Open High Low Vol Cls adjCls
06-01-30 44.35 45.26 44.32 3,137,500 44.87 39.98
06-01-27 44.76 45.09 43.96 4,898,600 44.20 39.38
06-01-26 45.44 45.48 44.63 3,327,900 44.85 39.96
06-01-25 44.50 45.42 44.40 4,593,900 45.35 40.40
06-01-24 43.25 43.66 43.05 5,044,400 43.65 38.89
06-01-23 43.52 43.61 42.78 3,656,100 43.03 38.34
06-01-20 44.51 44.69 43.41 5,901,800 43.62 38.86
06-01-19 44.83 44.87 44.42 3,786,400 44.48 39.63
06-01-18 45.00 45.50 44.33 16,786,400 44.58 39.72
Date Open High Low Vol Cls adjCls
06-01-17 45.50 45.67 45.13 2,526,100 45.58 40.61
06-01-13 45.90 46.12 45.56 2,772,200 45.97 40.96
06-01-12 45.90 46.35 45.44 3,180,500 45.70 40.71
06-01-11 45.07 45.89 44.76 5,777,500 45.72 40.73
06-01-10 44.36 45.13 44.26 3,265,000 45.03 40.12
06-01-09 44.50 44.66 44.12 4,667,200 44.38 39.54
06-01-06 44.40 44.83 43.72 8,868,500 44.50 39.65
06-01-05 46.00 46.00 43.90 15,545,000 43.94 39.15
06-01-04 46.80 47.07 46.08 5,243,300 46.98 41.86
Date Open High Low Vol Cls adjCls
06-01-03 49.33 49.33 47.03 7,008,500 47.37 42.20
05-12-30 48.41 49.15 48.32 2,417,600 48.60 43.30
05-12-29 48.85 49.18 48.60 2,203,100 48.81 43.49
05-12-28 49.24 49.33 48.58 3,167,200 48.80 43.48
05-12-27 49.20 49.33 48.77 4,648,400 49.24 43.87
05-12-23 47.50 48.98 47.25 4,998,600 48.70 43.39
05-12-22 46.50 47.05 46.08 3,226,500 46.60 41.52
05-12-21 46.74 46.92 46.50 2,440,200 46.81 41.70
05-12-20 46.50 46.97 45.75 2,166,800 46.73 41.63
Date Open High Low Vol Cls adjCls
05-12-19 45.90 46.88 45.78 3,923,000 46.28 41.23
05-12-16 45.83 45.98 44.74 4,721,400 45.68 40.70
05-12-15 46.41 46.58 45.34 2,676,100 45.57 40.60
05-12-14 45.60 46.55 45.46 4,538,500 46.39 41.33
05-12-13 45.65 45.85 45.41 3,856,400 45.65 40.67
05-12-12 46.05 46.36 45.68 3,753,100 45.89 40.88
05-12-09 45.80 46.18 45.40 2,758,000 46.00 40.98
05-12-08 46.05 46.20 45.60 2,420,800 45.79 40.79
05-12-07 45.63 46.50 45.63 4,544,500 46.00 40.98
Date Open High Low Vol Cls adjCls
05-12-06 46.30 46.77 45.84 2,781,000 45.97 40.96
05-12-05 46.53 46.78 45.36 3,865,600 46.12 41.09
05-12-02 46.93 47.24 46.27 3,088,800 46.96 41.84
05-12-01 45.55 46.84 45.50 4,928,500 46.49 41.42
05-11-30 46.15 46.70 45.40 4,240,000 46.00 40.98
05-11-29 47.00 47.00 45.86 5,294,200 45.95 40.94
05-11-28 49.33 49.33 46.91 5,734,600 47.02 41.89
05-11-25 49.13 49.24 48.50 1,923,600 49.20 43.83
05-11-23 48.69 49.44 48.63 2,327,800 49.07 43.72
Date Open High Low Vol Cls adjCls
05-11-22 48.17 49.05 48.17 3,814,800 48.77 43.45
05-11-21 49.00 49.34 48.68 2,205,100 49.08 43.73
05-11-18 49.15 49.39 48.56 2,523,800 49.23 43.86
05-11-17 48.50 49.06 48.05 2,838,600 48.92 43.58
05-11-16 47.90 48.63 47.75 3,493,800 48.33 43.06
05-11-15 49.79 49.80 46.65 9,503,000 47.41 42.24
05-11-14 49.65 50.59 49.60 4,223,000 50.16 44.69
05-11-11 50.60 50.98 50.16 4,062,400 50.68 45.15
05-11-10 48.10 49.24 47.53 4,663,300 49.12 43.76
Date Open High Low Vol Cls adjCls
05-11-09 48.90 48.96 48.16 2,481,400 48.41 43.13
05-11-08 48.50 48.54 48.00 2,371,600 48.20 42.94
05-11-07 49.00 49.13 48.02 3,031,900 48.63 43.33
05-11-04 49.00 49.02 47.83 2,654,700 48.88 43.55
05-11-03 49.93 52.28 48.65 5,934,300 48.82 43.49
05-11-02 47.77 48.95 47.77 3,961,900 48.15 42.90
05-11-01 47.75 47.95 47.26 3,331,000 47.57 42.38
05-10-31 46.50 48.40 46.40 7,851,900 48.13 42.88
05-10-28 44.50 46.05 44.39 5,488,200 45.59 40.62
Date Open High Low Vol Cls adjCls
05-10-27 45.65 45.79 43.63 5,483,900 43.81 39.03
05-10-26 46.05 46.50 45.55 2,883,800 45.65 40.67
05-10-25 47.02 47.40 46.06 3,156,500 46.32 41.27
05-10-24 46.80 47.05 46.41 3,578,500 47.02 41.89
05-10-21 47.87 47.92 46.88 3,264,800 47.16 42.02
05-10-20 47.50 49.39 47.17 4,258,900 47.56 42.37
05-10-19 46.89 47.69 45.79 3,502,200 47.63 42.43
05-10-18 47.72 47.76 46.85 2,472,400 47.12 41.98
05-10-17 47.50 47.96 46.79 1,967,700 47.96 42.73
Date Open High Low Vol Cls adjCls
05-10-14 47.25 48.01 46.71 3,398,900 47.60 42.41
05-10-13 46.00 46.84 45.57 2,375,700 46.70 41.61
05-10-12 46.50 46.50 45.23 3,318,100 46.08 41.05
05-10-11 47.41 47.87 46.57 2,733,300 46.59 41.51
05-10-10 48.12 48.38 47.35 2,115,100 47.40 42.23
05-10-07 47.72 48.21 47.47 2,385,900 48.08 42.84
05-10-06 48.25 48.79 46.51 4,878,000 47.25 42.10
05-10-05 48.05 48.41 47.43 3,138,500 47.55 42.36
05-10-04 48.75 49.00 48.00 3,428,600 48.10 42.85
Date Open High Low Vol Cls adjCls
05-10-03 50.10 50.13 48.58 3,622,300 48.79 43.47
05-09-30 49.55 50.43 49.47 2,547,100 50.18 44.71
05-09-29 49.01 50.25 48.70 3,460,700 49.74 44.31
05-09-28 49.27 49.58 48.68 2,872,600 49.06 43.71
05-09-27 49.20 49.57 48.67 2,210,400 49.28 43.90
05-09-26 49.65 50.11 48.76 3,627,100 49.10 43.74
05-09-23 49.67 50.05 48.91 3,769,200 49.00 43.65
05-09-22 48.39 49.54 47.97 4,541,500 49.31 43.93
05-09-21 49.40 49.60 47.87 7,409,700 48.22 42.96
Date Open High Low Vol Cls adjCls
05-09-20 51.50 51.54 49.39 5,515,700 49.90 44.46
05-09-19 52.25 52.68 51.31 2,600,100 51.46 45.85
05-09-16 52.10 52.63 51.81 4,077,900 52.55 46.82
05-09-15 52.21 52.91 51.62 2,560,600 51.79 46.14
05-09-14 53.60 53.87 52.06 2,214,600 52.07 46.39
05-09-13 54.11 54.11 53.28 2,337,600 53.36 47.54
05-09-12 53.75 54.24 53.30 3,376,700 54.13 48.23
05-09-09 53.59 53.61 52.45 2,899,500 52.75 47.00
05-09-08 52.37 53.44 52.37 3,621,000 53.34 47.52
Date Open High Low Vol Cls adjCls
05-09-07 51.80 52.78 51.51 3,541,500 52.70 46.95
05-09-06 51.65 52.41 51.55 3,041,600 51.93 46.27
05-09-02 51.65 51.95 51.00 3,021,700 51.20 45.61
05-09-01 53.35 53.42 51.26 4,407,400 51.38 45.78
05-08-31 53.09 53.36 51.88 5,468,400 52.45 46.73
05-08-30 54.22 54.22 52.48 3,279,400 52.99 47.21
05-08-29 54.35 54.53 53.88 2,598,200 54.19 48.28
05-08-26 56.25 56.40 54.85 2,633,100 54.85 48.87
05-08-25 55.95 56.58 55.38 3,139,200 56.49 50.33
Date Open High Low Vol Cls adjCls
05-08-24 55.82 56.36 55.55 2,946,000 56.00 49.89
05-08-23 55.68 56.06 55.26 2,059,000 55.72 49.64
05-08-22 55.47 55.94 55.19 2,365,400 55.83 49.74
05-08-19 55.35 55.72 54.78 3,558,100 55.42 49.37
05-08-18 54.40 54.99 53.82 3,321,700 54.83 48.85
05-08-17 53.57 55.25 53.51 3,950,000 54.46 48.52
05-08-16 55.25 55.25 53.36 4,027,800 53.36 47.54
05-08-15 56.00 56.20 55.01 2,541,900 55.49 49.44
05-08-12 55.00 56.28 54.00 5,491,500 56.00 49.89
Date Open High Low Vol Cls adjCls
05-08-11 56.00 56.50 54.73 5,209,700 54.75 48.78
05-08-10 54.95 56.00 54.69 2,464,700 54.90 48.91
05-08-09 55.20 55.51 54.30 2,006,300 54.65 48.69
05-08-08 55.15 55.25 54.75 2,732,400 54.81 48.83
05-08-05 55.63 55.90 54.25 2,561,700 54.31 48.39
05-08-04 55.25 55.99 54.75 4,238,800 55.63 49.56
05-08-03 57.00 57.41 56.05 1,848,200 56.43 50.27
05-08-02 57.01 57.44 56.46 2,201,600 57.27 51.02
05-08-01 56.46 57.18 56.37 2,440,800 57.05 50.83
Date Open High Low Vol Cls adjCls
05-07-29 56.02 56.52 55.92 1,898,100 56.35 50.20
05-07-28 56.20 56.23 55.07 3,014,800 56.05 49.94
05-07-27 56.10 56.10 55.26 2,118,200 55.98 49.87
05-07-26 56.25 56.57 55.94 1,841,700 56.00 49.89
05-07-25 56.98 57.18 56.08 1,373,900 56.17 50.04
05-07-22 57.05 57.21 56.24 2,479,600 56.95 50.74
05-07-21 58.41 58.41 56.80 2,456,800 56.87 50.67
05-07-20 58.55 58.74 58.01 3,581,800 58.64 52.24
05-07-19 57.99 58.15 57.67 3,525,300 57.99 51.66
Date Open High Low Vol Cls adjCls
05-07-18 57.40 58.18 57.28 2,833,700 58.09 51.75
05-07-15 57.38 57.50 57.07 1,712,800 57.43 51.17
05-07-14 57.58 57.87 57.07 2,520,900 57.30 51.05
05-07-13 58.10 58.10 57.30 1,545,400 57.47 51.20
05-07-12 57.69 58.12 57.34 2,027,800 57.93 51.61
05-07-11 58.74 58.77 57.38 2,821,700 57.69 51.40
05-07-08 58.18 58.90 57.78 2,782,200 58.23 51.88
05-07-07 56.50 58.50 56.50 5,508,400 58.37 52.00
05-07-06 57.35 57.80 56.97 3,124,000 57.45 51.18
Date Open High Low Vol Cls adjCls
05-07-05 55.55 57.57 55.55 3,197,300 57.48 51.21
05-07-01 56.16 56.38 55.24 1,590,400 55.77 49.69
05-06-30 56.50 58.19 55.47 2,330,200 55.91 49.81
05-06-29 56.22 56.89 55.56 2,016,900 55.68 49.61
05-06-28 55.67 56.37 55.66 2,707,100 56.14 50.02
05-06-27 55.15 55.75 54.77 2,351,100 55.60 49.53
05-06-24 55.59 55.61 54.57 2,641,400 55.43 49.38
05-06-23 56.00 56.40 55.48 2,390,200 55.59 49.53
05-06-22 55.75 56.40 55.75 3,364,800 56.06 49.94
Date Open High Low Vol Cls adjCls
05-06-21 56.00 56.14 55.35 2,415,600 55.70 49.62
05-06-20 56.20 56.48 55.88 2,610,400 56.03 49.92
05-06-17 57.22 57.22 56.10 2,435,900 56.44 50.28
05-06-16 57.90 58.12 56.50 3,238,000 56.92 50.71
05-06-15 57.70 57.70 56.51 4,161,000 57.01 50.79
05-06-14 55.75 58.50 55.70 6,336,100 57.65 51.36
05-06-13 56.40 56.73 55.56 3,541,500 55.69 49.62
05-06-10 55.00 56.95 54.09 5,345,300 56.73 50.54
05-06-09 52.93 55.04 52.61 5,846,200 55.04 49.04
Date Open High Low Vol Cls adjCls
05-06-08 52.80 53.25 52.62 2,516,400 52.95 47.17
05-06-07 52.14 52.98 52.07 2,779,500 52.75 47.00
05-06-06 51.70 52.20 51.46 1,684,100 52.14 46.45
05-06-03 51.45 52.24 51.44 2,973,400 51.75 46.10
05-06-02 51.13 51.79 51.07 2,060,100 51.64 46.01
05-06-01 50.45 51.48 50.15 3,690,800 51.05 45.48
05-05-31 48.65 49.19 48.28 2,284,700 48.69 43.38
05-05-27 48.85 49.18 48.61 796,700 48.67 43.36
05-05-26 48.84 49.10 48.41 1,590,200 48.77 43.45
Date Open High Low Vol Cls adjCls
05-05-25 48.30 49.05 48.11 1,697,200 48.82 43.49
05-05-24 48.99 48.99 48.27 2,177,600 48.33 43.06
05-05-23 49.50 49.50 48.87 1,789,600 49.20 43.83
05-05-20 49.27 49.27 48.56 1,540,600 49.15 43.79
05-05-19 49.21 49.52 48.83 1,445,500 49.40 44.01
05-05-18 48.24 49.36 48.19 1,907,800 49.26 43.89
05-05-17 47.50 48.21 47.50 2,029,100 48.15 42.90
05-05-16 47.42 47.99 47.10 2,377,100 47.75 42.54
05-05-13 47.85 48.25 46.93 5,170,700 47.58 42.39
Date Open High Low Vol Cls adjCls
05-05-12 49.35 50.30 49.15 3,121,500 49.36 43.98
05-05-11 49.43 49.76 48.85 2,971,100 49.64 44.23
05-05-10 47.95 48.95 47.80 2,374,500 48.33 43.06
05-05-09 47.87 48.49 47.80 1,422,400 48.05 42.81
05-05-06 48.34 48.74 47.80 2,655,500 47.87 42.65
05-05-05 50.25 50.30 47.83 7,224,300 48.09 42.84
05-05-04 48.55 49.39 48.55 3,222,800 49.33 43.95
05-05-03 47.00 48.23 46.98 3,921,900 48.15 42.90
05-05-02 47.60 47.60 46.49 5,478,300 47.09 41.95
Date Open High Low Vol Cls adjCls
05-04-29 48.55 48.70 46.18 4,854,300 47.60 42.41
05-04-28 49.12 49.71 48.52 2,199,500 48.56 43.26
05-04-27 49.10 50.70 48.40 4,400,000 49.41 44.02
05-04-26 49.56 49.82 49.12 1,637,600 49.33 43.95
05-04-25 49.02 49.91 48.86 2,148,900 49.82 44.39
05-04-22 49.85 49.87 48.19 2,769,500 48.58 43.28
05-04-21 49.69 50.20 49.36 2,265,000 49.94 44.49
05-04-20 50.36 51.02 48.90 3,330,100 48.99 43.65
05-04-19 50.95 51.25 50.46 2,216,200 50.55 45.04
Date Open High Low Vol Cls adjCls
05-04-18 50.02 50.71 49.74 2,544,100 50.63 45.11
05-04-15 51.33 51.49 49.58 4,077,300 49.85 44.41
05-04-14 52.00 52.41 51.30 2,576,600 51.32 45.72
05-04-13 52.55 52.55 51.63 1,535,400 51.86 46.20
05-04-12 51.65 52.85 51.60 2,341,700 52.57 46.84
05-04-11 51.51 52.10 51.38 2,310,000 51.72 46.08
05-04-08 51.90 52.15 51.18 2,702,200 51.26 45.67
05-04-07 50.75 52.18 50.01 3,621,100 52.03 46.35
05-04-06 50.95 51.17 50.47 1,705,000 50.61 45.09
Date Open High Low Vol Cls adjCls
05-04-05 50.94 50.95 50.66 2,393,300 50.77 45.23
05-04-04 50.96 51.17 50.20 2,341,200 50.86 45.31
05-04-01 52.05 52.05 50.71 3,054,500 50.97 45.41
05-03-31 51.00 52.03 50.99 2,175,100 51.63 46.00
05-03-30 50.50 51.49 50.49 1,907,300 51.32 45.72
05-03-29 51.40 51.66 50.17 2,657,700 50.46 44.96
05-03-28 50.65 51.75 50.34 2,334,500 51.50 45.88
05-03-24 50.50 50.85 50.02 2,086,000 50.56 45.04
05-03-23 50.00 50.43 49.75 3,779,400 50.08 44.62
Date Open High Low Vol Cls adjCls
05-03-22 50.65 51.34 50.18 2,232,800 50.30 44.81
05-03-21 50.80 50.96 50.23 2,493,600 50.35 44.86
05-03-18 52.12 52.24 50.80 4,196,400 51.03 45.46
05-03-17 52.00 52.39 51.24 1,608,900 52.11 46.43
05-03-16 52.40 52.60 51.56 2,372,900 51.91 46.25
05-03-15 53.08 53.10 52.53 1,751,000 52.55 46.82
05-03-14 53.08 53.31 52.56 1,987,100 53.00 47.22
05-03-11 53.51 53.90 52.93 2,258,700 52.96 47.18
05-03-10 53.05 54.00 52.94 1,891,700 53.70 47.84
Date Open High Low Vol Cls adjCls
05-03-09 53.20 53.50 52.66 2,709,900 52.85 47.08
05-03-08 53.50 53.60 53.11 2,151,800 53.50 47.66
05-03-07 53.30 53.78 53.13 2,479,000 53.40 47.57
05-03-04 52.85 53.47 52.31 3,923,600 53.30 47.49
05-03-03 53.48 53.48 51.76 9,600,000 52.19 46.50
05-03-02 49.93 50.44 49.51 3,585,200 50.04 44.58
05-03-01 48.10 50.09 48.10 4,199,300 49.93 44.48
05-02-28 47.80 48.24 47.65 2,953,800 47.87 42.65
05-02-25 48.00 48.30 47.28 6,868,000 47.80 42.59
Date Open High Low Vol Cls adjCls
05-02-24 46.50 46.71 45.26 3,830,100 45.90 40.89
05-02-23 46.10 46.77 45.09 1,957,000 46.20 41.16
05-02-22 46.55 46.96 45.65 2,189,600 45.85 40.85
05-02-18 46.97 47.01 46.36 1,334,800 46.63 41.54
05-02-17 47.84 47.89 46.91 2,080,200 46.91 41.79
05-02-16 47.10 47.98 47.07 1,661,400 47.98 42.75
05-02-15 46.84 47.56 46.84 1,258,400 47.40 42.23
05-02-14 47.60 47.61 46.70 1,318,100 46.77 41.67
05-02-11 47.35 47.95 46.75 1,702,700 47.68 42.48
Date Open High Low Vol Cls adjCls
05-02-10 47.15 47.67 46.95 966,200 47.50 42.32
05-02-09 47.73 47.85 46.93 1,123,000 46.93 41.81
05-02-08 47.85 47.89 47.25 1,841,800 47.60 42.41
05-02-07 48.00 48.40 47.64 2,531,200 47.73 42.52
05-02-04 47.10 47.21 46.80 2,128,000 47.05 41.92
05-02-03 47.08 47.42 46.87 2,399,900 47.25 42.10
05-02-02 47.24 47.50 46.86 1,364,300 47.08 41.94
05-02-01 47.01 47.70 46.70 1,850,900 47.24 42.09
05-01-31 45.99 47.24 45.80 2,678,600 47.01 41.88
Date Open High Low Vol Cls adjCls
05-01-28 46.00 46.17 45.55 2,163,400 45.62 40.64
05-01-27 45.54 45.85 45.40 2,446,200 45.69 40.71
05-01-26 46.06 46.11 45.43 2,890,400 45.53 40.56
05-01-25 46.00 46.40 45.91 1,318,900 46.06 41.04
05-01-24 46.30 46.65 45.62 2,324,800 45.74 40.75
05-01-21 47.03 47.24 46.04 2,120,900 46.18 41.14
05-01-20 47.50 47.56 46.91 1,803,200 46.98 41.86
05-01-19 48.19 48.28 47.43 2,300,900 47.51 42.33
05-01-18 48.20 48.75 47.70 1,863,900 48.25 42.99
Date Open High Low Vol Cls adjCls
05-01-14 47.75 48.65 47.35 2,619,000 48.32 43.05
05-01-13 47.90 48.38 47.75 2,429,300 47.90 42.67
05-01-12 47.11 47.95 47.06 2,789,400 47.82 42.60
05-01-11 46.95 47.43 46.75 1,745,700 47.11 41.97
05-01-10 46.56 47.69 46.56 1,938,000 47.27 42.11
05-01-07 47.03 47.09 46.00 2,906,100 46.80 41.69
05-01-06 48.00 48.90 46.82 4,396,700 47.02 41.89
05-01-05 47.83 48.28 47.36 2,826,200 48.08 42.84
05-01-04 49.27 49.50 47.63 3,363,100 47.70 42.50
Date Open High Low Vol Cls adjCls
05-01-03 49.90 49.99 48.63 3,793,700 49.27 43.90
04-12-31 48.60 49.44 48.58 1,765,900 49.17 43.81
04-12-30 48.42 48.81 48.34 1,552,100 48.70 43.39
04-12-29 47.51 48.40 47.51 3,107,600 48.39 43.11
04-12-28 46.70 47.70 46.56 2,567,000 47.50 42.32
04-12-27 47.12 47.75 46.62 1,918,600 46.79 41.69
04-12-23 46.60 47.30 46.60 2,967,300 46.74 41.64
04-12-22 45.70 47.25 45.58 2,656,300 46.92 41.80
04-12-21 45.82 46.27 45.58 2,502,700 46.23 41.19
Date Open High Low Vol Cls adjCls
04-12-20 45.80 46.20 45.46 2,963,100 45.68 40.70
04-12-17 45.75 46.25 45.54 3,896,300 45.80 40.80
04-12-16 46.68 47.15 46.20 2,585,600 46.25 41.20
04-12-15 46.65 46.99 45.75 7,471,300 46.68 41.59
04-12-14 46.85 48.61 46.71 5,392,900 47.99 42.75
04-12-13 47.00 47.07 45.90 4,053,000 46.39 41.33
04-12-10 47.45 47.45 46.59 2,113,800 46.67 41.58
04-12-09 47.30 47.47 46.90 2,720,100 47.16 42.02
04-12-08 47.54 48.05 47.45 2,270,700 47.47 42.29
Date Open High Low Vol Cls adjCls
04-12-07 47.54 48.09 47.36 1,648,600 47.50 42.32
04-12-06 47.71 48.20 47.49 2,058,900 47.54 42.35
04-12-03 48.35 48.50 47.50 2,602,500 47.65 42.45
04-12-02 46.50 49.06 46.50 4,483,300 48.35 43.08
04-12-01 46.60 47.90 46.32 4,410,200 47.78 42.57
04-11-30 47.33 47.43 46.03 4,525,800 46.16 41.12
04-11-29 48.90 49.35 47.70 3,920,600 47.77 42.56
04-11-26 48.55 49.00 48.53 832,600 48.95 43.61
04-11-24 48.50 48.75 48.01 2,587,500 48.35 43.08
Date Open High Low Vol Cls adjCls
04-11-23 48.30 48.63 47.55 2,647,900 48.02 42.78
04-11-22 48.00 48.84 47.38 2,801,900 48.29 43.02
04-11-19 48.75 48.80 47.74 3,313,200 48.02 42.78
04-11-18 49.70 49.71 48.55 4,460,400 48.91 43.57
04-11-17 51.35 51.50 49.61 5,130,100 49.70 44.28
04-11-16 52.50 52.50 50.98 3,782,600 51.10 45.53
04-11-15 51.75 52.84 51.41 2,227,900 52.58 46.84
04-11-12 51.00 52.15 50.80 7,538,700 52.04 46.36
04-11-11 52.00 53.24 51.95 3,557,300 53.20 47.40
Date Open High Low Vol Cls adjCls
04-11-10 52.00 52.39 51.54 3,815,900 52.20 46.51
04-11-09 51.00 51.22 50.32 2,380,000 50.82 45.28
04-11-08 51.50 51.91 51.22 2,031,800 51.29 45.70
04-11-05 51.20 52.35 51.10 3,974,500 51.94 46.27
04-11-04 49.80 51.39 49.64 6,473,400 50.90 45.35
04-11-03 50.75 51.20 49.93 5,388,900 51.07 45.50
04-11-02 50.70 51.04 50.11 4,185,200 50.39 44.89
04-11-01 50.66 50.67 49.02 6,388,000 50.14 44.67
04-10-29 51.55 52.19 50.33 4,312,000 50.76 45.22
Date Open High Low Vol Cls adjCls
04-10-28 51.74 52.50 50.79 2,465,700 52.03 46.35
04-10-27 51.02 51.74 50.60 2,922,000 51.74 46.10
04-10-26 51.11 51.72 50.54 3,716,500 51.00 45.44
04-10-25 52.02 52.06 50.90 3,413,700 50.99 45.43
04-10-22 52.50 52.80 51.91 2,832,700 52.29 46.59
04-10-21 51.70 52.86 51.57 5,183,100 52.08 46.40
04-10-20 50.99 51.10 50.25 3,806,800 50.95 45.39
04-10-19 49.94 51.09 49.83 5,512,300 50.98 45.42
04-10-18 48.87 49.95 48.80 3,151,800 49.69 44.27
Date Open High Low Vol Cls adjCls
04-10-15 48.25 49.74 48.07 3,112,400 49.09 43.73
04-10-14 48.52 48.70 47.87 1,863,800 48.00 42.76
04-10-13 49.12 49.58 48.47 1,650,400 48.68 43.37
04-10-12 49.20 49.20 48.57 1,700,600 49.00 43.65
04-10-11 49.72 49.80 49.14 1,752,500 49.25 43.88
04-10-08 49.46 49.95 49.35 2,924,700 49.72 44.30
04-10-07 50.00 50.89 49.18 3,619,300 49.46 44.06
04-10-06 49.45 50.00 49.45 2,016,000 50.00 44.55
04-10-05 50.01 50.81 49.41 3,305,800 50.23 44.75
Date Open High Low Vol Cls adjCls
04-10-04 50.00 50.95 49.95 3,947,100 50.00 44.55
04-10-01 48.45 48.97 48.45 2,950,100 48.75 43.43
04-09-30 48.28 48.66 47.70 2,286,600 48.19 42.93
04-09-29 48.50 48.95 48.21 2,475,800 48.28 43.01
04-09-28 48.50 48.82 47.75 2,255,400 48.70 43.39
04-09-27 49.20 49.20 48.38 3,046,100 48.39 43.11
04-09-24 49.65 49.87 48.74 2,153,400 49.43 44.04
04-09-23 48.88 49.89 48.72 4,143,500 49.51 44.11
04-09-22 49.50 49.73 48.35 2,926,500 48.62 43.32
Date Open High Low Vol Cls adjCls
04-09-21 49.55 50.12 49.35 1,963,500 49.73 44.31
04-09-20 49.25 49.87 48.90 1,758,000 49.50 44.10
04-09-17 49.50 49.75 48.92 3,207,900 49.48 44.08
04-09-16 50.70 50.98 49.48 3,197,300 49.48 44.08
04-09-15 51.61 51.61 50.60 2,288,400 50.76 45.22
04-09-14 50.98 52.00 50.81 2,961,500 51.86 46.20
04-09-13 50.40 50.99 50.14 2,945,800 50.93 45.37
04-09-10 49.82 50.77 49.60 2,513,500 50.58 45.06
04-09-09 50.21 50.35 49.62 2,548,700 49.94 44.49
Date Open High Low Vol Cls adjCls
04-09-08 50.70 50.98 50.17 2,430,000 50.21 44.73
04-09-07 50.88 50.99 49.67 2,924,400 50.93 45.37
04-09-03 49.98 50.77 49.80 3,285,400 50.46 44.96
04-09-02 48.57 49.90 48.52 3,645,300 49.90 44.46
04-09-01 49.25 49.40 48.41 2,267,500 48.63 43.33
04-08-31 50.00 50.41 48.96 5,394,700 49.48 44.08
04-08-30 48.80 49.34 48.56 2,033,300 48.74 43.42
04-08-27 48.37 49.33 48.14 4,237,500 49.25 43.88
04-08-26 47.98 48.55 47.97 2,598,800 48.24 42.98
Date Open High Low Vol Cls adjCls
04-08-25 47.46 48.02 47.39 1,565,200 47.95 42.72
04-08-24 48.05 48.05 47.15 1,653,300 47.46 42.28
04-08-23 48.06 48.07 46.90 2,208,400 47.55 42.36
04-08-20 48.05 48.35 47.56 3,780,900 48.10 42.85
04-08-19 47.65 48.70 47.35 3,513,000 48.17 42.92
04-08-18 47.16 47.78 46.50 3,140,300 47.71 42.51
04-08-17 47.40 48.02 47.13 3,733,900 47.15 42.01
04-08-16 47.00 47.38 46.55 3,855,600 47.17 42.02
04-08-13 45.10 46.23 44.95 5,728,900 46.10 41.07
Date Open High Low Vol Cls adjCls
04-08-12 45.28 46.00 43.70 4,141,600 43.70 38.93
04-08-11 45.93 45.93 44.45 3,047,500 45.08 40.16
04-08-10 45.43 46.09 45.42 3,224,700 45.92 40.91
04-08-09 45.00 45.67 45.00 2,042,500 45.43 40.47
04-08-06 45.00 45.47 44.47 3,838,200 45.13 40.21
04-08-05 45.04 46.13 44.20 5,305,100 45.55 40.58
04-08-04 45.07 46.05 44.90 2,353,000 45.52 40.55
04-08-03 45.40 45.64 44.84 2,799,100 45.32 40.38
04-08-02 45.76 46.10 45.16 1,738,000 45.53 40.56
Date Open High Low Vol Cls adjCls
04-07-30 46.05 46.11 45.60 3,885,000 45.76 40.77
04-07-29 44.40 45.50 44.40 3,041,600 45.10 40.18
04-07-28 44.00 44.60 43.51 2,096,300 44.28 39.45
04-07-27 42.89 44.32 42.87 2,152,600 44.14 39.32
04-07-26 43.26 43.26 42.49 1,838,700 42.88 38.20
04-07-23 43.38 43.74 42.48 1,689,400 43.25 38.53
04-07-22 43.00 43.60 42.54 2,551,200 43.43 38.69
04-07-21 43.45 43.75 43.03 2,750,700 43.19 38.48
04-07-20 42.98 43.41 42.90 3,222,200 43.37 38.64
Date Open High Low Vol Cls adjCls
04-07-19 41.75 42.38 41.66 3,035,000 42.28 37.67
04-07-16 42.20 42.25 41.11 3,143,300 41.55 37.02
04-07-15 42.84 42.94 41.80 2,534,400 41.82 37.26
04-07-14 43.96 43.96 42.46 2,834,000 42.67 38.02
04-07-13 43.93 44.45 43.80 1,679,900 44.09 39.28
04-07-12 43.65 44.01 43.35 1,892,200 43.97 39.17
04-07-09 43.65 43.89 43.21 3,245,200 43.75 38.98
04-07-08 41.94 43.65 41.77 8,153,700 43.65 38.89
04-07-07 41.30 41.93 41.20 4,309,400 41.46 36.94
Date Open High Low Vol Cls adjCls
04-07-06 41.55 41.81 41.02 3,180,700 41.30 36.79
04-07-02 42.24 42.24 41.45 3,385,900 41.81 37.25
04-07-01 42.50 42.88 42.13 3,229,200 42.22 37.61
04-06-30 42.45 42.49 42.00 2,442,900 42.28 37.67
04-06-29 43.57 43.57 41.80 5,517,000 42.29 37.68
04-06-28 44.00 44.25 43.60 2,754,800 43.75 38.98
04-06-25 43.65 43.95 42.89 4,381,500 43.20 38.49
04-06-24 45.00 45.00 43.50 4,038,200 43.60 38.84
04-06-23 44.65 45.16 44.49 2,329,600 45.09 40.17
Date Open High Low Vol Cls adjCls
04-06-22 44.99 45.03 44.00 4,073,200 44.70 39.82
04-06-21 45.44 45.72 44.95 1,911,400 44.99 40.08
04-06-18 45.56 45.77 45.35 2,692,600 45.45 40.49
04-06-17 46.16 46.19 45.44 3,803,700 45.53 40.56
04-06-16 46.70 46.83 46.05 1,795,900 46.05 41.03
04-06-15 47.00 47.26 46.48 3,364,100 46.56 41.48
04-06-14 47.54 47.65 46.68 2,357,800 46.80 41.69
04-06-10 48.01 48.18 47.28 2,300,400 47.54 42.35
04-06-09 48.58 48.83 48.00 1,669,500 48.02 42.78
Date Open High Low Vol Cls adjCls
04-06-08 48.40 48.78 47.91 1,617,400 48.60 43.30
04-06-07 47.70 48.37 47.45 2,384,800 48.33 43.06
04-06-04 48.15 48.20 47.29 2,273,000 47.45 42.27
04-06-03 48.25 48.40 47.74 4,325,100 47.74 42.53
04-06-02 47.95 48.20 47.24 3,522,200 47.64 42.44
04-06-01 47.57 48.23 47.33 3,846,200 47.57 42.38
04-05-28 47.75 47.81 47.39 1,933,600 47.56 42.37
04-05-27 47.25 47.95 47.10 3,790,500 47.77 42.56
04-05-26 47.01 47.03 46.20 3,019,500 46.56 41.48
Date Open High Low Vol Cls adjCls
04-05-25 45.95 47.10 45.81 3,883,500 47.03 41.90
04-05-24 45.75 46.29 45.37 4,316,400 45.95 40.94
04-05-21 44.60 45.27 44.50 2,283,600 44.79 39.90
04-05-20 44.45 44.59 43.50 1,957,200 44.10 39.29
04-05-19 44.98 45.46 44.16 3,693,200 44.16 39.34
04-05-18 44.29 45.05 44.10 3,947,200 44.75 39.87
04-05-17 42.97 44.35 42.72 4,385,100 44.00 39.20
04-05-14 43.30 44.30 43.20 4,376,600 43.57 38.82
04-05-13 42.25 43.64 41.85 2,559,100 42.63 37.98
Date Open High Low Vol Cls adjCls
04-05-12 42.77 42.95 41.40 3,192,500 42.50 37.86
04-05-11 42.55 43.17 42.31 4,003,400 42.52 37.88
04-05-10 41.33 42.30 41.33 3,448,800 42.18 37.58
04-05-07 41.33 42.60 41.25 4,337,800 41.68 37.13
04-05-06 41.39 41.75 40.28 5,563,100 41.54 37.01
04-05-05 41.08 41.50 40.66 2,931,400 40.96 36.49
04-05-04 41.08 41.50 40.10 4,146,600 41.08 36.60
04-05-03 41.81 41.93 40.76 3,506,300 41.08 36.60
04-04-30 42.95 43.00 41.70 2,447,500 41.79 37.23
Date Open High Low Vol Cls adjCls
04-04-29 43.10 43.35 42.14 4,052,400 42.59 37.94
04-04-28 41.70 43.60 41.58 5,704,800 42.95 38.26
04-04-27 41.91 42.85 41.57 4,767,000 41.67 37.12
04-04-26 43.20 43.25 41.60 3,705,000 41.70 37.15
04-04-23 42.60 43.37 41.80 7,526,700 43.03 38.34
04-04-22 40.50 41.40 39.59 13,232,800 41.30 36.79
04-04-21 41.61 42.01 41.24 4,456,900 41.27 36.77
04-04-20 42.70 42.95 41.60 5,559,400 41.60 37.06
04-04-19 43.00 43.17 42.35 3,756,300 42.48 37.85
Date Open High Low Vol Cls adjCls
04-04-16 43.85 43.85 42.65 5,931,600 43.00 38.31
04-04-15 44.13 44.32 43.85 2,605,500 43.97 39.17
04-04-14 43.12 43.92 43.12 2,615,900 43.88 39.09
04-04-13 44.40 44.85 43.55 2,527,700 43.58 38.83
04-04-12 44.54 44.67 43.47 4,241,700 43.98 39.18
04-04-08 45.95 45.98 43.86 9,258,500 44.33 39.49
04-04-07 47.16 47.16 46.15 2,928,900 46.85 41.74
04-04-06 46.90 47.22 46.25 4,446,300 47.11 41.97
04-04-05 47.04 47.35 46.65 3,729,500 46.90 41.78
Date Open High Low Vol Cls adjCls
04-04-02 47.95 49.50 46.75 4,870,800 46.97 41.85
04-04-01 47.90 47.90 46.80 4,987,100 47.29 42.13
04-03-31 48.70 48.70 47.75 2,923,400 48.33 43.06
04-03-30 49.05 49.32 48.53 2,779,900 48.70 43.39
04-03-29 48.75 49.23 48.72 2,385,400 49.17 43.81
04-03-26 49.19 49.33 48.23 2,672,500 48.45 43.16
04-03-25 49.45 49.63 48.88 2,729,400 49.38 43.99
04-03-24 48.45 49.13 47.93 2,733,400 48.88 43.55
04-03-23 49.11 49.75 48.21 2,869,200 48.39 43.11
Date Open High Low Vol Cls adjCls
04-03-22 48.64 48.64 47.50 3,278,400 47.71 42.51
04-03-19 50.00 50.00 48.51 3,012,000 48.70 43.39
04-03-18 50.38 50.38 49.05 2,156,900 50.03 44.57
04-03-17 49.92 50.74 49.81 1,861,500 50.38 44.88
04-03-16 50.77 50.90 48.81 4,006,100 49.78 44.35
04-03-15 51.75 51.75 50.43 2,263,500 50.48 44.97
04-03-12 51.25 52.00 50.90 1,961,000 52.00 46.33
04-03-11 50.13 51.74 50.03 3,600,400 50.90 45.35
04-03-10 50.63 51.06 49.83 2,844,100 50.13 44.66
Date Open High Low Vol Cls adjCls
04-03-09 52.01 52.02 50.40 3,967,500 50.56 45.04
04-03-08 53.23 54.10 52.17 3,627,100 52.48 46.76
04-03-05 52.00 53.25 51.29 2,962,200 52.86 47.09
04-03-04 51.85 52.76 51.29 4,305,500 52.20 46.51
04-03-03 50.75 51.14 50.26 2,613,900 50.92 45.37
04-03-02 51.26 51.26 50.33 4,174,900 50.75 45.21
04-03-01 51.95 51.96 51.25 2,988,600 51.26 45.67
04-02-27 51.99 53.62 51.46 8,694,000 51.50 45.88
04-02-26 49.70 50.82 49.29 3,342,100 50.50 44.99
Date Open High Low Vol Cls adjCls
04-02-25 49.41 49.87 49.20 3,260,900 49.56 44.15
04-02-24 50.06 50.17 49.01 3,515,400 49.40 44.01
04-02-23 51.00 51.10 50.02 2,972,700 50.06 44.60
04-02-20 50.43 50.43 49.60 3,215,600 49.90 44.46
04-02-19 50.30 50.77 50.26 3,967,900 50.56 45.04
04-02-18 49.50 50.20 49.38 3,091,500 49.93 44.48
04-02-17 49.15 49.80 48.79 4,121,100 49.48 44.08
04-02-13 48.46 48.88 48.21 4,260,200 48.65 43.34
04-02-12 48.35 48.99 48.30 2,990,800 48.82 43.49
Date Open High Low Vol Cls adjCls
04-02-11 47.58 48.55 47.55 3,890,000 48.39 43.11
04-02-10 48.14 48.17 47.30 4,205,500 47.55 42.36
04-02-09 48.64 48.98 48.05 4,291,300 48.17 42.92
04-02-06 47.35 48.90 47.01 7,565,100 48.64 43.33
04-02-05 46.25 47.20 45.50 7,932,400 46.96 41.84
04-02-04 44.70 45.25 44.56 4,074,700 45.09 40.17
04-02-03 44.67 45.80 44.27 4,650,300 45.00 40.09
04-02-02 44.15 44.89 43.26 3,395,400 44.43 39.58
04-01-30 43.65 44.81 43.32 4,979,700 44.30 39.47
Date Open High Low Vol Cls adjCls
04-01-29 42.84 43.47 42.16 2,914,100 43.40 38.67
04-01-28 44.10 44.18 42.64 4,867,400 42.67 38.02
04-01-27 44.10 44.85 43.77 3,550,500 44.05 39.24
04-01-26 44.10 44.19 43.19 2,371,000 44.16 39.34
04-01-23 43.71 44.29 43.50 2,988,700 44.13 39.32
04-01-22 43.55 44.21 43.41 2,468,100 43.68 38.92
04-01-21 42.74 43.49 42.28 2,956,900 43.40 38.67
04-01-20 43.40 43.50 42.50 3,780,200 42.75 38.09
04-01-16 43.36 43.55 42.39 4,054,000 43.42 38.68
Date Open High Low Vol Cls adjCls
04-01-15 42.50 43.44 42.06 3,537,800 43.36 38.63
04-01-14 41.81 42.94 41.66 4,552,500 42.73 38.07
04-01-13 41.45 42.39 41.41 5,336,200 41.90 37.33
04-01-12 41.21 41.72 41.09 4,644,500 41.55 37.02
04-01-09 41.28 41.90 40.81 7,248,800 41.20 36.71
04-01-08 43.50 44.10 41.39 16,412,400 41.80 37.24
04-01-07 45.19 46.20 44.50 5,511,800 45.50 40.54
04-01-06 43.57 45.59 43.15 6,292,200 45.25 40.31
04-01-05 44.00 44.23 43.08 6,032,800 43.57 38.82
Date Open High Low Vol Cls adjCls
04-01-02 44.94 44.95 43.80 3,246,000 43.86 39.08
03-12-31 44.65 45.15 44.52 2,397,200 44.94 40.04
03-12-30 44.15 44.72 43.85 3,024,700 44.71 39.83
03-12-29 44.35 44.40 43.65 3,729,000 44.00 39.20
03-12-26 44.10 44.52 43.86 1,060,500 44.01 39.21
03-12-24 44.01 44.55 43.44 2,499,100 44.07 39.26
03-12-23 45.10 45.26 44.00 4,679,200 44.17 39.35
03-12-22 45.00 45.55 44.75 4,089,800 45.10 40.18
03-12-19 46.05 46.12 45.03 4,256,700 45.06 40.14
Date Open High Low Vol Cls adjCls
03-12-18 45.75 46.05 44.98 5,616,500 46.05 41.03
03-12-17 43.92 45.53 43.72 6,206,300 45.50 40.54
03-12-16 43.30 44.00 42.40 8,207,300 44.00 39.20
03-12-15 45.58 45.65 43.08 6,368,200 43.30 38.58
03-12-12 45.99 46.00 44.43 4,713,700 45.01 40.10
03-12-11 45.97 46.67 45.59 2,787,400 45.70 40.71
03-12-10 45.55 46.27 45.29 3,994,500 45.97 40.96
03-12-09 46.55 47.09 45.30 5,785,600 45.45 40.49
03-12-08 47.25 47.40 45.67 4,333,200 46.21 41.17
Date Open High Low Vol Cls adjCls
03-12-05 46.25 47.85 46.25 6,340,100 47.35 42.18
03-12-04 46.80 47.54 45.76 10,865,300 46.96 41.84
03-12-03 45.90 46.06 44.50 13,401,200 45.29 40.35
03-12-02 48.60 48.60 46.55 6,193,500 46.67 41.58
03-12-01 49.00 49.19 48.10 4,078,300 48.54 43.24
03-11-28 48.12 48.89 48.11 1,342,300 48.32 43.05
03-11-26 48.99 49.00 47.70 4,007,700 48.10 42.85
03-11-25 49.55 49.55 48.75 3,433,900 48.75 43.43
03-11-24 49.25 50.02 48.96 4,172,300 49.75 44.32
Date Open High Low Vol Cls adjCls
03-11-21 50.00 50.25 48.78 4,618,500 48.88 43.55
03-11-20 50.00 50.55 49.60 5,610,500 49.91 44.47
03-11-19 49.20 49.50 48.40 4,508,300 48.92 43.58
03-11-18 51.00 51.10 49.06 5,052,900 49.17 43.81
03-11-17 51.80 51.80 49.93 4,345,100 50.88 45.33
03-11-14 51.51 52.55 51.10 6,206,300 51.80 46.15
03-11-13 50.71 51.65 49.99 5,203,600 50.58 45.06
03-11-12 50.38 51.04 49.91 4,116,600 50.71 45.18
03-11-11 50.71 51.69 49.91 4,276,600 50.13 44.66
Date Open High Low Vol Cls adjCls
03-11-10 49.88 51.90 49.88 6,064,900 50.65 45.12
03-11-07 52.90 52.98 51.90 4,722,900 51.91 46.25
03-11-06 52.00 54.25 51.25 13,158,800 52.30 46.59
03-11-05 54.40 55.29 53.91 3,159,500 54.20 48.29
03-11-04 55.40 55.74 54.10 3,621,600 54.41 48.47
03-11-03 55.85 56.30 55.37 2,790,300 55.39 49.35
03-10-31 56.45 56.48 55.30 2,828,800 56.07 49.95
03-10-30 56.48 56.63 55.60 3,247,900 56.09 49.97
03-10-29 55.20 56.49 54.87 4,226,800 56.48 50.32
Date Open High Low Vol Cls adjCls
03-10-28 54.15 55.33 53.97 3,544,600 55.20 49.18
03-10-27 54.15 54.60 53.64 5,872,400 54.15 48.24
03-10-24 52.17 52.70 51.10 3,719,600 52.37 46.66
03-10-23 50.75 52.50 50.75 3,736,200 52.26 46.56
03-10-22 51.94 52.00 50.97 3,246,700 51.34 45.74
03-10-21 51.49 52.80 51.32 3,756,100 52.52 46.79
03-10-20 51.98 52.15 50.49 6,431,400 51.58 45.95
03-10-17 53.00 53.32 51.79 4,489,600 51.84 46.19
03-10-16 52.53 53.41 52.51 2,528,700 53.04 47.25
Date Open High Low Vol Cls adjCls
03-10-15 53.37 53.47 52.36 3,133,500 52.60 46.86
03-10-14 51.90 53.25 51.74 6,046,800 53.22 47.41
03-10-13 52.74 52.91 51.50 5,402,900 51.61 45.98
03-10-10 53.19 53.73 52.50 4,229,300 52.65 46.91
03-10-09 55.05 55.75 52.74 9,514,900 53.00 47.22
03-10-08 55.51 55.76 54.77 2,758,400 54.88 48.89
03-10-07 54.40 56.27 54.34 4,361,700 55.50 49.45
03-10-06 54.02 54.72 53.55 1,692,800 54.55 48.60
03-10-03 54.85 55.35 53.75 4,683,700 54.02 48.13
Date Open High Low Vol Cls adjCls
03-10-02 54.00 54.65 52.93 3,251,500 53.33 47.51
03-10-01 53.80 54.60 53.50 3,337,200 54.00 48.11
03-09-30 53.28 54.27 52.64 3,248,300 53.50 47.66
03-09-29 54.35 54.60 52.20 4,358,900 53.27 47.46
03-09-26 54.05 54.73 54.00 3,838,800 54.20 48.29
03-09-25 53.85 54.74 53.56 5,669,200 54.00 48.11
03-09-24 54.50 55.10 52.95 8,040,600 53.20 47.40
03-09-23 54.90 55.90 54.50 4,402,300 55.38 49.34
03-09-22 56.40 56.50 54.94 5,134,700 55.03 49.03
Date Open High Low Vol Cls adjCls
03-09-19 58.56 58.83 57.23 3,841,000 57.48 51.21
03-09-18 59.58 59.60 58.40 3,678,900 58.56 52.17
03-09-17 59.91 60.10 58.59 2,071,800 59.53 53.04
03-09-16 58.59 60.04 58.55 2,189,500 59.91 53.37
03-09-15 58.85 59.11 58.40 2,444,200 58.54 52.15
03-09-12 58.80 59.10 56.60 3,979,000 58.43 52.06
03-09-11 59.65 60.10 59.15 2,071,900 59.30 52.83
03-09-10 59.30 60.00 58.92 2,726,200 59.10 52.65
03-09-09 60.76 60.90 59.09 5,163,100 59.40 52.92
Date Open High Low Vol Cls adjCls
03-09-08 61.26 61.63 59.04 2,115,100 61.55 54.84
03-09-05 61.62 62.19 60.90 2,345,200 61.26 54.58
03-09-04 61.51 63.09 61.51 4,114,700 62.00 55.24
03-09-03 64.49 64.50 62.68 5,217,300 63.00 56.13
03-09-02 64.00 65.44 63.54 6,493,500 64.49 57.46
03-08-29 63.20 63.38 62.40 1,837,200 63.26 56.36
03-08-28 62.05 63.79 61.95 2,428,400 63.60 56.66
03-08-27 61.86 62.22 61.40 1,579,600 61.75 55.01
03-08-26 60.80 62.11 60.53 2,228,700 61.95 55.19
Date Open High Low Vol Cls adjCls
03-08-25 61.00 61.05 60.15 1,629,500 60.80 54.17
03-08-22 62.95 63.40 60.90 3,048,700 61.10 54.43
03-08-21 62.89 63.60 62.43 1,595,400 62.95 56.08
03-08-20 62.35 63.35 62.30 1,873,900 62.85 55.99
03-08-19 62.60 62.99 62.24 2,208,100 62.70 55.86
03-08-18 63.02 63.25 62.31 3,293,200 62.45 55.64
03-08-15 61.50 63.90 60.85 3,303,600 63.54 56.61
03-08-14 61.50 61.50 60.25 2,360,400 61.04 54.38
03-08-13 61.69 62.15 61.12 2,060,600 61.50 54.79
Date Open High Low Vol Cls adjCls
03-08-12 60.60 61.65 60.40 2,547,700 61.49 54.78
03-08-11 60.55 60.70 59.76 2,398,900 60.25 53.68
03-08-08 60.00 60.79 59.89 2,859,000 60.55 53.94
03-08-07 62.25 62.41 59.75 7,096,700 59.95 53.41
03-08-06 59.00 60.65 58.90 4,303,700 60.64 54.03
03-08-05 59.65 59.90 58.11 5,640,200 58.80 52.39
03-08-04 59.10 60.25 58.75 2,838,500 60.17 53.61
03-08-01 59.35 60.20 58.83 2,446,700 59.35 52.88
03-07-31 59.00 60.27 58.87 4,306,500 59.35 52.88
Date Open High Low Vol Cls adjCls
03-07-30 57.40 58.64 57.00 2,730,300 58.40 52.03
03-07-29 57.90 58.23 56.52 2,941,200 57.15 50.92
03-07-28 57.70 58.44 57.15 1,521,100 57.93 51.61
03-07-25 56.98 58.14 56.79 1,935,600 57.89 51.58
03-07-24 57.90 58.54 56.67 2,633,600 56.69 50.51
03-07-23 57.79 57.79 56.25 2,097,800 57.45 51.18
03-07-22 56.10 57.51 55.80 3,400,000 57.33 51.08
03-07-21 56.95 56.95 55.71 3,085,300 56.02 49.91
03-07-18 56.81 57.22 55.93 4,188,900 57.05 50.83
Date Open High Low Vol Cls adjCls
03-07-17 57.35 57.56 56.61 3,017,500 56.80 50.60
03-07-16 58.08 58.15 57.05 3,177,400 57.56 51.28
03-07-15 59.00 59.00 57.53 4,063,400 58.08 51.74
03-07-14 57.50 59.35 57.50 5,723,900 58.71 52.31
03-07-11 55.71 57.78 55.55 9,376,100 57.22 50.98
03-07-10 51.60 55.37 51.60 13,954,700 54.96 48.96
03-07-09 54.80 55.50 53.95 4,480,700 54.00 48.11
03-07-08 52.98 55.10 52.78 5,248,200 54.89 48.90
03-07-07 52.00 52.78 51.96 4,948,000 52.28 46.58
Date Open High Low Vol Cls adjCls
03-07-03 50.85 51.98 50.66 2,485,200 51.85 46.19
03-07-02 51.50 51.50 50.65 3,863,500 51.05 45.48
03-07-01 51.25 51.55 50.31 3,109,800 51.46 45.85
03-06-30 50.99 51.68 50.50 2,746,300 51.38 45.78
03-06-27 50.50 52.15 50.25 4,246,200 50.91 45.36
03-06-26 50.00 50.45 49.81 3,385,200 50.42 44.92
03-06-25 50.05 50.71 49.51 2,856,600 49.68 44.26
03-06-24 50.25 51.35 50.01 4,561,400 50.20 44.72
03-06-23 48.25 50.00 48.25 4,105,400 49.87 44.43
Date Open High Low Vol Cls adjCls
03-06-20 50.01 51.44 49.26 4,038,900 49.44 44.05
03-06-19 50.45 51.68 49.11 5,387,100 50.00 44.55
03-06-18 49.25 49.48 48.02 4,954,400 48.85 43.52
03-06-17 50.41 50.45 49.23 5,065,000 49.38 43.99
03-06-16 50.10 50.51 48.79 4,271,700 50.40 44.90
03-06-13 51.59 51.59 49.31 6,663,300 49.45 44.06
03-06-12 51.56 51.56 48.80 8,699,800 50.48 44.97
03-06-11 52.40 52.40 51.18 3,360,900 51.55 45.93
03-06-10 52.74 52.99 51.91 2,211,900 52.40 46.68
Date Open High Low Vol Cls adjCls
03-06-09 53.03 53.29 52.25 2,349,000 52.28 46.58
03-06-06 55.13 56.40 53.15 3,773,600 53.39 47.57
03-06-05 54.05 55.75 52.52 6,102,900 54.92 48.93
03-06-04 52.25 54.19 52.21 3,875,500 54.05 48.15
03-06-03 52.65 53.04 51.38 3,949,200 52.46 46.74
03-06-02 52.60 54.70 52.60 4,449,400 53.37 47.55
03-05-30 52.05 52.95 51.80 4,762,400 52.35 46.64
03-05-29 53.00 53.20 51.74 4,561,200 51.80 46.15
03-05-28 52.90 54.20 52.52 5,069,400 52.64 46.90
Date Open High Low Vol Cls adjCls
03-05-27 51.22 52.48 50.70 4,343,200 52.30 46.59
03-05-23 52.40 52.40 51.00 4,883,600 51.22 45.63
03-05-22 51.15 52.49 50.92 3,587,300 52.30 46.59
03-05-21 51.81 51.81 50.75 3,807,300 51.04 45.47
03-05-20 51.65 52.43 51.30 4,228,400 51.80 46.15
03-05-19 53.41 53.85 51.25 3,946,700 51.30 45.70
03-05-16 52.25 53.48 52.25 6,114,700 53.40 47.57
03-05-15 53.93 54.05 51.90 6,458,100 53.02 47.24
03-05-14 54.49 54.90 53.11 4,493,300 53.68 47.82
Date Open High Low Vol Cls adjCls
03-05-13 54.81 55.11 54.00 5,278,300 54.24 48.32
03-05-12 52.00 54.80 52.00 5,982,600 54.80 48.82
03-05-09 53.26 53.26 51.06 10,552,300 52.62 46.88
03-05-08 54.37 55.73 53.21 13,111,000 53.25 47.44
03-05-07 55.85 56.94 55.46 4,908,400 56.50 50.34
03-05-06 54.32 56.80 54.24 5,946,700 56.00 49.89
03-05-05 55.46 55.46 54.15 4,984,400 54.31 48.39
03-05-02 55.50 55.96 54.75 5,571,300 55.45 49.40
03-05-01 56.80 56.80 55.11 4,881,400 55.49 49.44
Date Open High Low Vol Cls adjCls
03-04-30 57.27 57.50 56.30 4,155,200 56.80 50.60
03-04-29 56.70 58.03 56.70 5,430,100 57.28 51.03
03-04-28 55.02 56.94 54.35 4,537,000 56.69 50.51
03-04-25 56.56 56.56 55.00 4,013,300 55.02 49.02
03-04-24 57.00 57.15 56.09 3,751,300 56.56 50.39
03-04-23 58.58 58.58 57.15 4,337,800 57.61 51.33
03-04-22 59.15 59.16 58.00 4,305,700 58.57 52.18
03-04-21 59.85 60.40 58.70 2,801,500 59.15 52.70
03-04-17 58.50 60.10 58.14 2,782,700 59.92 53.38
Date Open High Low Vol Cls adjCls
03-04-16 59.10 59.10 58.15 2,478,100 58.50 52.12
03-04-15 58.50 58.75 57.80 2,186,800 58.56 52.17
03-04-14 57.54 58.48 56.47 2,700,500 58.39 52.02
03-04-11 58.26 59.50 57.40 3,659,600 57.61 51.33
03-04-10 56.50 58.60 56.10 4,760,600 58.26 51.90
03-04-09 56.65 57.60 55.65 3,756,000 55.71 49.63
03-04-08 57.80 57.90 56.25 5,585,000 56.64 50.46
03-04-07 60.15 60.55 58.21 4,382,500 58.40 52.03
03-04-04 58.00 59.09 57.95 3,180,500 58.41 52.04
Date Open High Low Vol Cls adjCls
03-04-03 58.20 58.50 57.61 2,320,800 57.70 51.41
03-04-02 57.50 58.26 57.35 2,570,000 57.94 51.62
03-04-01 56.58 56.94 54.70 4,207,400 56.31 50.17
03-03-31 56.61 57.58 55.28 3,716,500 56.58 50.41
03-03-28 56.99 57.20 56.05 2,202,000 56.60 50.43
03-03-27 57.00 57.49 56.20 3,577,800 56.99 50.77
03-03-26 58.15 59.00 57.36 3,970,300 57.45 51.18
03-03-25 57.35 59.10 57.35 3,346,000 58.46 52.08
03-03-24 57.30 57.93 57.00 3,387,000 57.35 51.09
Date Open High Low Vol Cls adjCls
03-03-21 58.20 59.51 57.90 4,682,900 59.20 52.74
03-03-20 58.31 58.55 56.71 3,860,000 58.38 52.01
03-03-19 57.88 58.85 56.36 4,121,100 58.30 51.94
03-03-18 58.80 59.09 57.56 5,083,900 57.88 51.57
03-03-17 55.76 59.30 55.63 6,347,300 59.09 52.64
03-03-14 54.75 56.30 54.60 5,712,500 55.75 49.67
03-03-13 52.50 54.90 51.40 6,342,700 54.70 48.73
03-03-12 50.70 51.10 49.80 3,255,900 51.06 45.49
03-03-11 51.65 52.19 50.60 4,067,500 50.70 45.17
Date Open High Low Vol Cls adjCls
03-03-10 51.27 52.65 51.24 4,975,400 51.48 45.86
03-03-07 49.98 51.40 48.95 3,865,600 51.26 45.67
03-03-06 48.61 51.55 48.55 6,018,200 49.98 44.53
03-03-05 48.60 49.70 48.00 8,844,100 49.55 44.14
03-03-04 47.40 48.16 46.18 3,768,800 46.26 41.21
03-03-03 49.05 49.53 47.41 3,025,500 47.55 42.36
03-02-28 49.00 49.67 48.62 2,377,400 48.90 43.57
03-02-27 49.48 49.69 48.27 3,507,500 48.84 43.51
03-02-26 49.34 49.73 48.84 2,454,500 49.45 44.06
Date Open High Low Vol Cls adjCls
03-02-25 47.60 49.50 47.35 4,631,000 49.34 43.96
03-02-24 51.19 51.20 47.78 5,440,000 47.90 42.67
03-02-21 51.30 51.86 50.78 2,235,900 51.44 45.83
03-02-20 51.65 52.08 50.86 2,121,300 50.95 45.39
03-02-19 53.41 53.58 51.35 2,467,500 51.65 46.02
03-02-18 52.65 53.90 52.50 2,138,900 53.41 47.58
03-02-14 50.35 52.70 49.98 2,805,900 52.64 46.90
03-02-13 50.51 50.65 49.86 2,326,000 50.39 44.89
03-02-12 50.68 51.45 50.43 2,061,600 50.50 44.99
Date Open High Low Vol Cls adjCls
03-02-11 50.09 51.66 50.09 3,016,900 50.63 45.11
03-02-10 51.65 51.80 49.71 4,683,400 50.08 44.62
03-02-07 53.10 53.57 51.08 3,601,400 51.36 45.76
03-02-06 52.75 54.10 52.08 4,371,000 52.89 47.12
03-02-05 52.83 53.15 51.30 3,686,500 51.75 46.10
03-02-04 53.01 53.20 51.96 2,659,000 52.29 46.59
03-02-03 52.50 53.50 52.43 2,779,300 53.00 47.22
03-01-31 51.80 52.48 51.10 3,987,300 52.37 46.66
03-01-30 53.30 53.70 51.56 3,252,500 52.02 46.35
Date Open High Low Vol Cls adjCls
03-01-29 52.15 52.65 51.71 3,660,700 52.18 46.49
03-01-28 52.51 53.41 52.38 2,704,900 52.89 47.12
03-01-27 53.50 53.60 51.79 4,113,600 52.50 46.77
03-01-24 55.26 55.58 53.10 2,673,700 53.75 47.89
03-01-23 54.00 55.50 52.62 3,977,200 55.25 49.22
03-01-22 54.26 54.55 53.18 3,097,300 53.51 47.67
03-01-21 56.50 56.50 54.30 3,179,900 54.30 48.38
03-01-17 57.47 57.50 56.26 2,827,100 56.60 50.43
03-01-16 58.25 58.53 56.99 3,537,200 57.46 51.19
Date Open High Low Vol Cls adjCls
03-01-15 57.60 58.75 56.58 3,762,400 58.25 51.90
03-01-14 57.30 58.48 56.56 2,610,100 57.35 51.09
03-01-13 58.19 58.69 56.69 3,416,500 57.60 51.32
03-01-10 57.35 58.75 56.20 5,959,000 58.18 51.83
03-01-09 54.50 57.50 54.25 9,136,300 57.35 51.09
03-01-08 53.45 54.71 52.70 5,242,400 52.90 47.13
03-01-07 55.66 56.40 53.08 6,469,200 53.55 47.71
03-01-06 56.35 56.58 54.82 3,537,300 55.66 49.59
03-01-03 58.60 58.60 56.05 3,472,100 56.35 50.20
Date Open High Low Vol Cls adjCls
03-01-02 56.15 58.73 56.15 4,518,700 58.59 52.20
02-12-31 56.47 56.59 55.10 2,316,400 55.95 49.85
02-12-30 54.47 56.67 54.11 2,518,000 56.48 50.32
02-12-27 54.62 55.24 54.40 1,289,500 54.73 48.76
02-12-26 54.52 55.67 54.20 2,266,300 54.87 48.88
02-12-24 54.01 54.77 53.50 1,919,400 54.52 48.57
02-12-23 56.10 56.25 53.31 4,540,200 54.83 48.85
02-12-20 56.45 57.04 55.85 4,799,000 56.75 50.56
02-12-19 58.77 59.16 56.35 4,245,600 56.46 50.30
Date Open High Low Vol Cls adjCls
02-12-18 58.85 59.30 57.70 3,441,500 58.76 52.35
02-12-17 60.85 60.86 59.01 3,242,500 59.24 52.78
02-12-16 59.82 61.30 58.90 3,187,900 61.10 54.43
02-12-13 61.75 62.30 59.55 3,081,100 59.81 53.29
02-12-12 62.50 63.30 61.52 2,666,500 62.60 55.77
02-12-11 61.40 61.93 60.40 2,090,700 61.50 54.79
02-12-10 60.05 61.62 59.55 3,041,100 61.39 54.69
02-12-09 61.89 61.89 59.76 3,114,800 60.00 53.45
02-12-06 61.11 63.30 60.53 2,667,500 61.88 55.13
Date Open High Low Vol Cls adjCls
02-12-05 59.35 63.10 58.73 9,200,600 62.21 55.42
02-12-04 64.10 64.10 61.00 9,793,700 61.80 55.06
02-12-03 66.65 66.85 64.60 3,513,300 64.70 57.64
02-12-02 70.25 71.70 66.37 5,401,600 66.44 59.19
02-11-29 69.85 69.85 68.49 1,282,300 68.50 61.03
02-11-27 67.00 69.93 66.30 3,353,200 69.85 62.23
02-11-26 66.25 67.60 66.10 1,939,300 66.63 59.36
02-11-25 65.46 67.28 65.10 2,607,400 67.14 59.82
02-11-22 65.40 67.15 65.15 2,731,100 65.45 58.31
Date Open High Low Vol Cls adjCls
02-11-21 65.39 66.50 64.56 2,443,800 66.50 59.25
02-11-20 62.65 65.40 62.60 2,986,100 65.40 58.27
02-11-19 64.57 64.57 61.75 3,425,600 62.25 55.46
02-11-18 66.91 66.91 64.56 3,874,000 64.57 57.53
02-11-15 63.71 66.90 63.55 4,711,400 66.90 59.60
02-11-14 62.25 64.19 61.52 2,886,100 63.71 56.76
02-11-13 61.07 61.39 58.92 2,762,300 60.90 54.26
02-11-12 60.60 61.95 59.90 2,044,300 61.06 54.40
02-11-11 60.30 61.10 58.85 1,959,400 60.31 53.73
Date Open High Low Vol Cls adjCls
02-11-08 62.01 62.54 59.70 3,311,400 60.05 53.50
02-11-07 61.00 62.50 60.25 7,303,200 62.00 55.24
02-11-06 58.82 59.94 58.31 3,324,900 59.94 53.40
02-11-05 57.75 59.50 57.60 2,104,300 58.62 52.23
02-11-04 61.01 61.01 57.75 4,873,900 57.99 51.66
02-11-01 58.60 61.00 57.77 3,705,800 61.00 54.35
02-10-31 57.01 59.05 57.00 3,933,300 58.45 52.07
02-10-30 57.68 58.45 56.12 3,525,500 57.01 50.79
02-10-29 57.25 58.50 55.59 3,676,500 58.25 51.90
Date Open High Low Vol Cls adjCls
02-10-28 59.20 59.40 56.70 3,055,100 57.24 51.00
02-10-25 57.53 58.20 56.61 2,923,500 58.20 51.85
02-10-24 56.50 59.20 56.26 4,758,100 57.50 51.23
02-10-23 54.40 56.20 54.37 3,382,500 55.48 49.43
02-10-22 54.50 56.40 53.13 3,772,500 54.35 48.42
02-10-21 55.00 55.76 52.65 4,077,400 55.15 49.13
02-10-18 54.90 55.80 54.05 4,704,200 55.15 49.13
02-10-17 58.25 58.25 54.96 5,357,700 55.11 49.10
02-10-16 58.61 58.61 56.53 4,542,700 57.27 51.02
Date Open High Low Vol Cls adjCls
02-10-15 56.75 58.70 56.74 6,112,300 58.60 52.21
02-10-14 52.20 56.20 51.70 6,510,900 55.20 49.18
02-10-11 50.53 53.00 50.45 8,967,900 52.40 46.68
02-10-10 45.00 50.00 44.00 21,669,600 49.45 44.06
02-10-09 55.00 56.49 54.01 4,357,300 54.45 48.51
02-10-08 54.60 57.54 53.52 6,017,600 56.06 49.94
02-10-07 56.00 56.09 53.00 5,834,300 53.23 47.42
02-10-04 56.50 56.69 52.75 7,558,000 55.05 49.04
02-10-03 58.80 59.24 55.60 9,205,600 56.10 49.98
Date Open High Low Vol Cls adjCls
02-10-02 62.57 62.90 59.49 5,616,500 59.57 53.07
02-10-01 60.77 63.99 58.40 7,160,700 63.00 56.13
02-09-30 63.10 63.10 60.73 6,303,600 60.81 54.18
02-09-27 66.25 66.83 63.94 3,585,200 64.09 57.10
02-09-26 67.00 67.60 66.50 3,520,600 67.29 59.95
02-09-25 67.00 67.28 65.05 3,152,600 66.56 59.30
02-09-24 67.45 67.60 65.55 3,961,000 66.00 58.80
02-09-23 68.60 68.99 66.80 2,758,200 67.45 60.09
02-09-20 68.63 70.00 68.00 2,031,800 69.55 61.96
Date Open High Low Vol Cls adjCls
02-09-19 68.70 70.29 68.61 1,727,200 68.62 61.13
02-09-18 69.15 70.50 69.05 2,309,800 70.03 62.39
02-09-17 72.80 73.00 70.19 2,294,200 70.26 62.60
02-09-16 71.99 72.65 71.05 1,679,200 71.80 63.97
02-09-13 70.51 72.38 70.01 2,168,900 71.99 64.14
02-09-12 72.20 72.39 70.53 1,665,300 70.53 62.84
02-09-11 72.60 73.06 72.40 2,258,300 72.65 64.72
02-09-10 70.70 72.20 70.35 2,593,700 71.90 64.06
02-09-09 68.94 71.00 68.50 1,936,300 70.67 62.96
Date Open High Low Vol Cls adjCls
02-09-06 68.80 69.60 67.80 3,664,200 68.94 61.42
02-09-05 67.50 68.00 65.47 3,306,600 67.90 60.49
02-09-04 67.54 68.89 66.90 1,968,700 68.60 61.12
02-09-03 68.70 68.71 66.85 1,823,900 67.01 59.70
02-08-30 68.93 70.60 68.40 1,248,200 69.72 62.11
02-08-29 67.25 69.50 67.00 1,588,200 68.89 61.38
02-08-28 68.26 69.30 67.75 1,718,600 68.60 61.12
02-08-27 70.67 70.89 68.65 2,242,000 69.27 61.71
02-08-26 71.54 71.80 70.02 1,412,700 71.39 63.60
Date Open High Low Vol Cls adjCls
02-08-23 71.67 72.24 71.06 1,228,900 71.52 63.72
02-08-22 73.06 73.40 71.47 1,740,700 72.55 64.64
02-08-21 73.20 73.61 71.52 1,546,000 73.06 65.09
02-08-20 73.70 73.70 71.90 1,779,300 72.85 64.90
02-08-19 71.35 73.75 70.35 2,741,400 73.70 65.66
02-08-16 71.49 72.30 70.20 3,123,300 71.35 63.57
02-08-15 69.65 72.00 69.48 3,531,200 71.66 63.84
02-08-14 66.15 68.75 65.90 2,748,200 68.75 61.25
02-08-13 65.95 67.70 65.15 2,784,100 65.37 58.24
Date Open High Low Vol Cls adjCls
02-08-12 65.96 66.38 65.05 3,278,300 66.25 59.02
02-08-09 66.80 68.60 66.25 2,151,100 68.03 60.61
02-08-08 65.60 68.10 63.60 3,297,900 68.06 60.64
02-08-07 67.25 67.30 64.86 2,548,800 66.25 59.02
02-08-06 64.70 66.84 64.00 2,735,500 65.32 58.19
02-08-05 63.60 64.25 62.83 3,819,000 62.85 55.99
02-08-02 64.50 64.70 62.70 3,260,300 64.59 57.54
02-08-01 65.05 65.95 64.21 3,063,500 65.03 57.94
02-07-31 66.50 66.50 64.08 3,629,500 66.00 58.80
Date Open High Low Vol Cls adjCls
02-07-30 68.05 68.63 66.01 2,907,900 67.22 59.89
02-07-29 66.10 68.61 66.05 2,704,100 68.05 60.63
02-07-26 65.50 65.75 63.65 3,379,300 65.65 58.49
02-07-25 63.90 64.70 61.19 3,603,000 64.51 57.47
02-07-24 56.50 64.49 56.40 3,881,700 64.00 57.02
02-07-23 57.60 59.59 56.90 3,356,700 57.70 51.41
02-07-22 59.00 60.20 56.11 4,409,700 56.73 50.54
02-07-19 62.00 62.18 59.55 2,924,100 59.56 53.06
02-07-18 63.80 65.60 62.92 2,312,600 63.00 56.13
Date Open High Low Vol Cls adjCls
02-07-17 66.10 67.20 62.00 3,625,200 63.21 56.31
02-07-16 65.70 66.40 63.75 3,106,200 65.24 58.12
02-07-15 67.05 67.64 63.60 3,078,200 67.45 60.09
02-07-12 69.50 69.86 66.30 2,338,600 66.99 59.68
02-07-11 69.80 70.99 66.31 3,906,800 69.20 61.65
02-07-10 72.15 72.56 69.40 2,710,900 70.05 62.41
02-07-09 72.85 73.10 71.09 1,919,800 71.12 63.36
02-07-08 72.30 72.99 71.79 1,718,700 72.50 64.59
02-07-05 71.20 72.70 70.80 1,041,900 72.44 64.54
Date Open High Low Vol Cls adjCls
02-07-03 68.30 70.50 67.81 1,263,300 70.26 62.60
02-07-02 70.10 70.70 68.23 1,946,000 68.30 60.85
02-07-01 70.33 71.99 70.02 1,783,100 70.10 62.45
02-06-28 71.00 71.94 70.08 1,609,500 70.08 62.44
02-06-27 71.30 71.56 69.10 1,942,600 71.56 63.75
02-06-26 66.50 70.55 66.26 2,042,800 69.82 62.20
02-06-25 70.45 71.90 68.50 1,588,700 68.50 61.03
02-06-24 70.78 71.48 68.54 1,687,400 69.70 62.10
02-06-21 71.01 72.34 70.51 1,734,700 70.77 63.05
Date Open High Low Vol Cls adjCls
02-06-20 73.96 74.50 71.82 1,307,800 72.02 64.16
02-06-19 73.01 74.94 73.00 1,129,100 73.71 65.67
02-06-18 73.10 74.05 72.86 1,130,000 73.62 65.59
02-06-17 71.95 73.73 71.52 1,430,700 73.73 65.69
02-06-14 72.27 72.30 69.95 2,115,600 71.95 64.10
02-06-13 73.70 74.20 71.90 1,499,600 72.27 64.39
02-06-12 74.50 75.10 74.00 1,741,400 74.48 66.36
02-06-11 75.25 75.99 74.25 1,558,000 74.25 66.15
02-06-10 73.99 75.40 73.81 1,227,900 75.00 66.82
Date Open High Low Vol Cls adjCls
02-06-07 72.10 73.90 72.10 976,500 73.83 65.78
02-06-06 75.25 75.76 72.81 1,774,400 72.90 64.95
02-06-05 73.54 75.00 73.15 1,866,900 74.97 66.79
02-06-04 73.56 73.90 71.30 1,859,000 72.70 64.77
02-06-03 74.75 75.10 73.45 1,321,200 73.56 65.54
02-05-31 72.10 75.46 72.10 2,006,300 75.00 66.82
02-05-30 72.74 73.13 72.20 1,032,300 72.83 64.89
02-05-29 73.94 74.65 72.67 1,083,900 72.99 65.03
02-05-28 74.51 75.35 72.90 1,335,600 73.93 65.87
Date Open High Low Vol Cls adjCls
02-05-24 76.24 76.65 75.01 837,500 75.12 66.93
02-05-23 76.79 76.90 75.13 1,058,900 76.24 67.92
02-05-22 75.02 76.01 74.51 1,765,900 75.99 67.70
02-05-21 78.00 78.30 75.64 1,723,100 75.90 67.62
02-05-20 77.99 78.83 77.41 1,844,900 77.62 69.15
02-05-17 75.00 77.92 74.95 4,627,800 77.75 69.27
02-05-16 73.60 73.60 72.90 1,722,200 73.55 65.53
02-05-15 73.10 73.40 72.51 2,170,800 73.10 65.13
02-05-14 71.50 73.40 71.50 3,675,600 73.00 65.04
Date Open High Low Vol Cls adjCls
02-05-13 69.50 70.29 69.15 1,592,500 69.75 62.14
02-05-10 70.22 70.40 69.11 2,075,400 69.32 61.76
02-05-09 71.05 71.23 69.38 1,679,100 70.15 62.50
02-05-08 71.90 73.00 71.08 1,458,900 71.66 63.84
02-05-07 70.29 71.90 70.20 1,204,400 71.15 63.39
02-05-06 71.81 72.70 70.28 1,458,000 70.28 62.61
02-05-03 72.90 73.18 71.50 1,792,000 71.80 63.97
02-05-02 73.38 73.98 72.30 1,707,500 72.50 64.59
02-05-01 73.45 74.00 72.37 1,570,700 73.38 65.38
Date Open High Low Vol Cls adjCls
02-04-30 73.15 73.70 72.13 2,326,100 73.70 65.66
02-04-29 73.00 74.34 72.76 1,308,800 73.15 65.17
02-04-26 73.90 74.47 72.50 1,221,700 72.75 64.81
02-04-25 72.90 74.05 72.56 1,512,100 73.36 65.36
02-04-24 74.95 75.05 73.05 2,096,800 73.56 65.54
02-04-23 74.00 75.10 73.80 1,465,700 74.15 66.06
02-04-22 75.86 75.99 74.06 1,302,200 74.37 66.26
02-04-19 75.95 76.20 75.20 1,190,800 75.61 67.36
02-04-18 74.60 76.05 73.75 2,319,500 75.85 67.58
Date Open High Low Vol Cls adjCls
02-04-17 75.00 75.60 73.74 2,036,600 73.99 65.92
02-04-16 74.65 75.39 74.15 1,775,600 75.10 66.91
02-04-15 75.00 75.00 73.81 1,653,800 74.45 66.33
02-04-12 72.20 75.08 72.06 2,358,000 75.08 66.89
02-04-11 73.00 74.65 72.17 3,873,300 72.70 64.77
02-04-10 73.97 75.00 73.76 3,623,500 75.00 66.82
02-04-09 72.50 74.00 72.10 3,360,700 73.97 65.90
02-04-08 69.90 72.50 69.57 1,929,300 72.50 64.59
02-04-05 69.63 71.00 69.63 987,300 70.41 62.73
Date Open High Low Vol Cls adjCls
02-04-04 67.52 69.75 67.41 1,708,000 69.62 62.03
02-04-03 69.10 69.45 66.75 2,060,500 67.27 59.93
02-04-02 70.39 70.40 68.72 1,289,000 69.10 61.56
02-04-01 70.50 71.15 68.61 2,266,500 70.42 62.74
02-03-28 71.76 71.77 71.15 1,849,000 71.15 63.39
02-03-27 69.55 72.01 69.00 3,413,200 72.00 64.15
02-03-26 69.15 70.00 68.81 1,179,400 69.25 61.70
02-03-25 70.30 70.50 68.40 1,249,100 68.46 60.99
02-03-22 70.02 70.50 69.24 1,126,300 70.03 62.39
Date Open High Low Vol Cls adjCls
02-03-21 70.42 70.70 70.00 1,014,600 70.13 62.48
02-03-20 70.35 71.10 70.02 1,156,200 70.91 63.17
02-03-19 70.75 70.94 70.29 2,151,700 70.46 62.77
02-03-18 71.95 71.95 71.35 2,245,500 71.75 63.92
02-03-15 70.50 71.91 70.40 2,683,000 71.35 63.57
02-03-14 68.94 70.10 68.90 1,928,500 69.97 62.34
02-03-13 68.88 69.20 68.20 1,006,800 68.94 61.42
02-03-12 68.44 69.39 67.65 1,214,900 69.19 61.64
02-03-11 67.70 68.61 67.00 1,330,800 68.44 60.97
Date Open High Low Vol Cls adjCls
02-03-08 69.10 69.50 67.50 2,053,800 67.93 60.52
02-03-07 67.15 68.60 67.05 2,788,900 68.57 61.09
02-03-06 67.50 67.50 65.10 5,001,700 65.70 58.53
02-03-05 68.10 68.70 65.60 3,376,200 66.16 58.94
02-03-04 68.50 69.50 67.81 1,534,500 69.44 61.87
02-03-01 68.25 68.68 67.70 1,259,500 68.10 60.67
02-02-28 66.75 68.35 66.20 2,855,700 67.67 60.29
02-02-27 68.45 68.45 66.28 3,111,200 66.55 59.29
02-02-26 67.01 68.49 66.50 1,426,400 68.22 60.78
Date Open High Low Vol Cls adjCls
02-02-25 65.55 67.14 65.55 2,476,600 67.01 59.70
02-02-22 65.25 65.83 64.00 2,182,400 65.83 58.65
02-02-21 67.32 67.76 65.70 1,836,800 65.82 58.64
02-02-20 67.75 68.00 66.50 2,017,400 67.33 59.99
02-02-19 68.00 69.15 67.60 1,399,400 67.70 60.31
02-02-15 69.67 69.75 68.08 1,173,000 68.50 61.03
02-02-14 69.10 70.49 69.03 1,309,100 69.50 61.92
02-02-13 68.51 69.50 68.03 976,200 69.10 61.56
02-02-12 68.39 68.66 67.64 776,000 68.31 60.86
Date Open High Low Vol Cls adjCls
02-02-11 66.95 68.64 66.73 1,362,800 68.39 60.93
02-02-08 66.92 67.10 65.90 1,528,400 66.70 59.42
02-02-07 67.80 68.91 67.01 2,584,400 67.20 59.87
02-02-06 66.20 67.75 65.32 1,953,800 67.08 59.76
02-02-05 65.50 67.13 64.51 1,984,100 65.85 58.67
02-02-04 65.45 66.65 65.05 1,367,000 65.07 57.97
02-02-01 66.04 66.40 65.05 1,457,000 65.50 58.35
02-01-31 66.39 66.39 65.30 1,401,700 66.29 59.06
02-01-30 63.25 66.49 62.60 2,259,100 66.30 59.07
Date Open High Low Vol Cls adjCls
02-01-29 67.00 68.00 63.97 2,596,400 64.34 57.32
02-01-28 66.10 67.34 66.10 2,061,300 66.75 59.47
02-01-25 67.60 67.70 66.01 2,404,700 66.34 59.10
02-01-24 69.90 69.90 68.33 1,484,400 68.44 60.97
02-01-23 69.30 69.50 68.30 1,290,200 69.46 61.88
02-01-22 69.00 69.24 68.15 1,982,200 68.52 61.05
02-01-18 68.45 68.90 67.80 1,987,100 68.17 60.73
02-01-17 67.00 68.68 66.52 2,500,600 68.65 61.16
02-01-16 67.02 67.30 66.26 1,993,000 67.02 59.71
Date Open High Low Vol Cls adjCls
02-01-15 67.50 67.80 65.75 2,361,100 67.02 59.71
02-01-14 68.15 68.20 67.10 1,043,300 67.32 59.98
02-01-11 69.00 69.20 67.69 1,731,100 67.69 60.31
02-01-10 68.19 69.75 68.19 1,993,100 68.95 61.43
02-01-09 70.25 70.50 68.80 2,128,800 69.01 61.48
02-01-08 70.17 71.40 69.58 2,224,800 69.90 62.27
02-01-07 70.75 71.20 70.02 1,623,400 70.17 62.52
02-01-04 70.00 70.70 69.80 1,395,100 70.21 62.55
02-01-03 69.70 70.75 69.39 1,765,000 69.65 62.05
Date Open High Low Vol Cls adjCls
02-01-02 70.44 70.44 68.71 1,260,300 70.23 62.57
01-12-31 71.10 71.83 69.70 1,367,500 70.44 62.76
01-12-28 70.00 71.35 69.80 1,477,400 70.99 63.25
01-12-27 69.00 69.75 68.47 1,065,200 69.44 61.87
01-12-26 69.40 69.75 68.82 1,572,400 68.82 61.31
01-12-24 69.10 69.83 69.04 315,700 69.22 61.67
01-12-21 68.61 68.90 67.83 2,264,300 68.50 61.03
01-12-20 69.60 70.43 68.60 2,287,700 68.60 61.12
01-12-19 68.67 69.49 68.00 1,158,500 68.98 61.46
Date Open High Low Vol Cls adjCls
01-12-18 69.80 70.25 67.46 2,033,300 68.67 61.18
01-12-17 69.00 70.30 68.70 1,423,600 70.00 62.36
01-12-14 68.02 69.45 67.50 1,598,800 69.25 61.70
01-12-13 68.75 68.95 67.11 1,094,300 68.02 60.60
01-12-12 68.75 69.30 67.80 789,900 68.75 61.25
01-12-11 69.44 69.44 67.00 1,349,000 68.20 60.76
01-12-10 69.55 70.08 68.60 1,013,200 68.85 61.34
01-12-07 69.40 70.70 69.40 1,137,200 69.96 62.33
01-12-06 71.65 71.85 69.61 3,466,700 70.20 62.54
Date Open High Low Vol Cls adjCls
01-12-05 69.00 71.40 69.00 2,307,100 71.40 63.61
01-12-04 67.50 69.07 66.55 2,083,700 69.00 61.47
01-12-03 67.21 67.95 66.30 1,303,800 66.40 59.16
01-11-30 67.54 68.49 67.00 1,612,500 67.85 60.45
01-11-29 67.75 67.86 67.06 1,460,600 67.54 60.17
01-11-28 68.10 69.15 67.70 1,964,100 67.86 60.46
01-11-27 68.86 69.35 67.62 2,505,000 68.70 61.21
01-11-26 67.95 68.86 67.56 2,720,000 68.86 61.35
01-11-23 66.25 68.19 66.10 795,600 67.73 60.34
Date Open High Low Vol Cls adjCls
01-11-21 66.75 66.85 65.50 1,236,500 65.92 58.73
01-11-20 66.20 66.95 65.60 2,209,300 66.61 59.34
01-11-19 65.80 66.99 65.33 1,910,000 66.73 59.45
01-11-16 66.70 66.99 64.37 3,278,300 65.75 58.58
01-11-15 66.01 67.23 65.80 2,363,600 67.20 59.87
01-11-14 66.25 67.20 65.52 3,423,700 66.69 59.42
01-11-13 64.90 66.25 64.50 3,215,100 66.25 59.02
01-11-12 62.75 63.35 61.30 1,460,800 63.24 56.34
01-11-09 61.10 62.75 61.01 1,621,300 62.75 55.90
Date Open High Low Vol Cls adjCls
01-11-08 62.45 62.90 61.05 4,160,000 61.31 54.62
01-11-07 60.00 60.97 59.52 2,327,100 60.94 54.29
01-11-06 59.33 60.53 58.75 1,536,800 60.50 53.90
01-11-05 58.30 59.70 58.10 1,406,400 59.33 52.86
01-11-02 57.05 58.25 57.05 1,422,700 57.92 51.60
01-11-01 55.35 57.58 54.69 1,772,800 57.56 51.28
01-10-31 55.46 56.70 55.15 1,538,800 55.61 49.54
01-10-30 56.35 56.95 54.35 2,199,000 54.60 48.64
01-10-29 58.15 58.35 57.26 1,276,700 57.32 51.07
Date Open High Low Vol Cls adjCls
01-10-26 58.71 59.30 58.19 1,164,100 58.99 52.56
01-10-25 56.50 59.15 55.44 1,984,000 58.70 52.30
01-10-24 57.19 57.75 56.80 1,257,200 57.17 50.93
01-10-23 56.50 58.05 56.40 1,331,000 57.19 50.95
01-10-22 56.25 56.63 55.45 1,393,000 56.42 50.27
01-10-19 55.00 57.00 54.01 1,286,900 56.50 50.34
01-10-18 55.69 55.92 54.50 1,291,900 55.05 49.04
01-10-17 57.49 57.49 55.68 1,502,700 55.69 49.62
01-10-16 56.20 56.79 55.80 2,418,200 56.50 50.34
Date Open High Low Vol Cls adjCls
01-10-15 54.93 56.10 54.40 1,116,400 55.75 49.67
01-10-12 55.34 55.35 53.80 2,188,700 55.18 49.16
01-10-11 53.50 55.50 53.35 2,674,300 55.46 49.41
01-10-10 51.01 52.50 51.01 1,958,100 51.75 46.10
01-10-09 52.00 52.00 50.45 987,800 51.01 45.45
01-10-08 52.45 52.95 51.34 1,178,600 51.57 45.94
01-10-05 52.56 53.61 51.80 1,342,200 53.12 47.33
01-10-04 53.45 53.65 52.07 2,113,000 52.56 46.83
01-10-03 50.31 53.80 49.60 2,213,000 53.45 47.62
Date Open High Low Vol Cls adjCls
01-10-02 48.50 50.47 48.30 1,764,600 50.44 44.94
01-10-01 48.70 49.40 47.51 2,008,600 48.67 43.36
01-09-28 47.82 49.32 47.50 1,809,700 48.00 42.76
01-09-27 48.00 48.39 46.01 1,711,300 47.82 42.60
01-09-26 49.07 49.49 46.68 1,985,000 48.00 42.76
01-09-25 47.91 49.06 47.52 1,992,900 48.82 43.49
01-09-24 47.00 48.50 46.61 3,555,200 47.91 42.68
01-09-21 42.00 45.30 41.95 3,695,000 44.88 39.98
01-09-20 44.50 45.19 43.30 2,352,600 43.30 38.58
Date Open High Low Vol Cls adjCls
01-09-19 46.60 47.30 43.86 2,565,700 45.60 40.63
01-09-18 46.50 47.88 45.59 2,290,500 46.45 41.38
01-09-17 46.50 47.50 44.93 3,960,400 45.00 40.09
01-09-10 49.25 50.24 48.50 3,165,400 49.00 43.65
01-09-07 51.75 52.25 50.40 3,942,700 50.40 44.90
01-09-06 53.60 54.29 51.38 3,365,100 52.69 46.94
01-09-05 54.75 55.85 52.10 3,277,700 53.60 47.75
01-09-04 55.25 57.70 55.25 1,164,200 55.85 49.76
01-08-31 54.91 56.60 54.91 1,208,000 55.50 49.45
Date Open High Low Vol Cls adjCls
01-08-30 55.00 55.25 54.11 1,930,100 54.91 48.92
01-08-29 55.50 56.25 54.91 1,129,500 55.00 49.00
01-08-28 56.40 56.50 54.60 1,072,300 55.84 49.75
01-08-27 56.90 57.50 55.90 1,063,300 56.41 50.26
01-08-24 56.75 57.23 56.05 2,698,000 56.91 50.70
01-08-23 56.25 56.34 54.74 1,869,100 54.89 48.90
01-08-22 57.65 57.87 56.03 1,571,000 56.49 50.33
01-08-21 58.00 58.79 57.25 2,124,800 57.51 51.24
01-08-20 56.75 58.00 56.69 1,652,700 57.85 51.54
Date Open High Low Vol Cls adjCls
01-08-17 55.25 57.38 55.25 2,617,400 56.64 50.46
01-08-16 55.45 55.45 54.55 1,580,600 54.99 48.99
01-08-15 57.09 57.20 54.50 1,794,000 55.05 49.04
01-08-14 58.19 59.00 56.05 1,591,800 56.30 50.16
01-08-13 55.80 57.45 55.36 952,300 57.19 50.95
01-08-10 57.19 57.20 55.03 2,944,200 56.13 50.01
01-08-09 59.10 59.50 56.79 3,120,100 57.10 50.87
01-08-08 58.34 60.12 57.84 4,004,200 58.40 52.03
01-08-07 56.71 58.25 56.25 1,981,000 57.64 51.35
Date Open High Low Vol Cls adjCls
01-08-06 56.51 57.10 56.41 900,800 56.70 50.51
01-08-03 57.80 58.00 56.60 1,170,300 57.26 51.01
01-08-02 58.40 58.40 57.65 1,015,800 58.12 51.78
01-08-01 57.29 57.70 56.27 1,665,100 57.06 50.84
01-07-31 57.39 58.59 55.72 1,707,600 57.28 51.03
01-07-30 56.05 57.45 56.05 2,103,000 57.01 50.79
01-07-27 56.68 56.74 55.80 1,685,200 56.00 49.89
01-07-26 55.80 57.02 55.50 1,524,700 56.93 50.72
01-07-25 56.25 57.16 55.20 1,571,900 55.70 49.62
Date Open High Low Vol Cls adjCls
01-07-24 57.57 57.63 55.00 1,819,100 56.14 50.02
01-07-23 58.40 58.90 57.51 1,599,600 57.82 51.51
01-07-20 58.63 60.20 58.37 1,328,400 58.40 52.03
01-07-19 57.90 59.74 57.80 1,468,300 58.63 52.23
01-07-18 57.50 58.10 56.80 1,531,900 57.65 51.36
01-07-17 57.40 57.89 56.89 1,463,000 57.53 51.25
01-07-16 59.05 59.20 56.95 3,055,400 57.19 50.95
01-07-13 58.50 59.36 56.77 2,720,600 59.30 52.83
01-07-12 57.40 60.25 56.64 4,260,000 59.45 52.96
Date Open High Low Vol Cls adjCls
01-07-11 55.81 58.66 55.80 2,551,100 58.34 51.98
01-07-10 56.05 57.04 55.69 4,237,100 55.80 49.71
01-07-09 58.10 58.10 55.20 5,215,300 55.86 49.77
01-07-06 60.24 60.25 57.59 3,680,100 58.30 51.94
01-07-05 61.50 61.77 60.16 2,101,000 60.24 53.67
01-07-03 62.50 62.90 62.19 628,000 62.70 55.86
01-07-02 62.70 63.10 61.95 1,264,400 63.09 56.21
01-06-29 63.11 64.20 62.52 1,778,300 62.73 55.89
01-06-28 61.90 64.40 61.90 1,800,200 63.11 56.23
Date Open High Low Vol Cls adjCls
01-06-27 62.65 63.86 61.38 1,485,400 61.52 54.81
01-06-26 63.75 64.05 62.64 2,368,700 62.65 55.82
01-06-25 65.30 65.45 62.49 2,126,700 65.07 57.97
01-06-22 66.30 66.30 65.01 1,213,100 65.30 58.18
01-06-21 64.33 66.58 64.15 1,609,300 66.40 59.16
01-06-20 63.74 64.75 63.49 1,430,900 64.32 57.30
01-06-19 64.90 64.90 63.25 1,681,000 63.74 56.79
01-06-18 61.65 63.20 61.65 1,567,600 62.77 55.92
01-06-15 60.45 61.90 59.70 3,224,700 61.06 54.40
Date Open High Low Vol Cls adjCls
01-06-14 60.70 61.53 60.50 1,508,000 60.94 54.29
01-06-13 60.95 61.15 60.05 1,815,600 60.75 54.12
01-06-12 60.95 61.09 60.46 1,844,600 60.95 54.30
01-06-11 61.60 62.20 60.84 1,697,400 61.03 54.37
01-06-08 61.75 61.78 61.46 695,700 61.56 54.84
01-06-07 60.60 63.42 60.00 3,772,700 61.83 55.09
01-06-06 60.80 60.91 60.00 1,964,700 60.59 53.98
01-06-05 60.17 60.33 59.56 2,737,200 60.19 53.62
01-06-04 61.15 61.15 59.85 2,171,900 60.17 53.61
Date Open High Low Vol Cls adjCls
01-06-01 61.50 61.51 60.62 2,071,300 60.96 54.31
01-05-31 62.00 62.44 60.10 2,877,200 61.55 54.84
01-05-30 62.51 63.37 62.20 902,400 62.85 55.99
01-05-29 64.25 64.25 62.57 742,300 63.19 56.30
01-05-25 64.80 64.95 64.28 711,400 64.50 57.46
01-05-24 65.20 65.35 64.10 1,440,500 64.81 57.74
01-05-23 67.16 67.51 64.93 2,138,700 64.97 57.88
01-05-22 66.75 67.95 66.50 1,879,600 67.16 59.83
01-05-21 64.45 67.49 64.25 1,378,200 66.99 59.68
Date Open High Low Vol Cls adjCls
01-05-18 64.45 64.51 63.01 994,800 64.20 57.20
01-05-17 63.60 65.00 63.20 1,173,500 64.45 57.42
01-05-16 62.36 63.32 61.26 1,179,300 63.11 56.23
01-05-15 63.49 63.96 61.77 1,711,500 62.11 55.33
01-05-14 61.57 63.40 61.48 1,517,600 63.35 56.44
01-05-11 62.00 63.00 61.10 1,251,400 61.57 54.85
01-05-10 61.75 63.27 61.15 4,671,700 61.66 54.93
01-05-09 57.26 57.69 56.12 2,830,200 57.28 51.03
01-05-08 58.85 59.25 57.26 2,400,300 58.05 51.72
Date Open High Low Vol Cls adjCls
01-05-07 59.99 59.99 57.60 2,275,900 57.90 51.58
01-05-04 58.90 59.96 58.62 2,482,500 59.45 52.96
01-05-03 60.70 61.79 59.56 2,987,300 60.20 53.63
01-05-02 63.30 63.90 62.00 1,418,000 62.35 55.55
01-05-01 62.10 64.05 61.25 3,006,600 63.90 56.93
01-04-30 62.10 62.50 61.06 1,346,200 61.06 54.40
01-04-27 59.90 62.90 59.90 1,319,700 62.05 55.28
01-04-26 58.30 60.65 58.14 1,744,100 59.65 53.14
01-04-25 56.70 59.00 56.42 1,356,300 58.65 52.25
Date Open High Low Vol Cls adjCls
01-04-24 57.60 57.70 55.55 2,234,300 56.36 50.21
01-04-23 59.50 60.85 58.69 1,504,500 58.70 52.30
01-04-20 60.00 60.03 58.65 1,724,400 59.97 53.43
01-04-19 60.09 60.70 59.25 2,359,100 60.03 53.48
01-04-18 56.00 61.55 55.76 4,182,000 60.76 54.13
01-04-17 53.94 55.51 53.00 2,076,200 55.35 49.31
01-04-16 52.75 54.40 51.76 2,898,700 53.95 48.06
01-04-12 50.00 53.80 48.70 11,592,100 53.80 47.93
01-04-11 56.60 56.70 52.80 5,061,100 52.80 47.04
Date Open High Low Vol Cls adjCls
01-04-10 56.00 56.44 54.51 2,899,700 54.91 48.92
01-04-09 57.25 57.70 54.83 2,768,000 55.19 49.17
01-04-06 57.50 58.70 56.51 2,216,200 57.89 51.58
01-04-05 57.50 58.77 56.75 1,682,000 58.77 52.36
01-04-04 55.50 57.45 55.09 4,556,400 55.61 49.54
01-04-03 61.70 61.70 55.00 4,514,400 55.50 49.45
01-04-02 61.69 62.20 60.63 1,126,200 61.70 54.97
01-03-30 61.85 62.16 59.45 1,549,900 61.69 54.96
01-03-29 61.21 62.18 60.13 1,575,200 61.05 54.39
Date Open High Low Vol Cls adjCls
01-03-28 61.76 62.50 59.85 1,823,500 62.00 55.24
01-03-27 60.65 61.94 59.20 1,685,400 61.75 55.01
01-03-26 60.30 60.64 58.53 1,568,100 60.45 53.86
01-03-23 57.85 59.38 55.95 2,212,500 59.30 52.83
01-03-22 61.38 61.38 54.61 4,389,100 57.20 50.96
01-03-21 62.00 62.45 60.50 1,692,600 61.39 54.69
01-03-20 62.10 64.00 62.05 1,757,400 62.12 55.34
01-03-19 62.25 62.60 61.00 1,837,900 62.00 55.24
01-03-16 63.50 64.00 61.80 1,739,400 62.00 55.24
Date Open High Low Vol Cls adjCls
01-03-15 64.00 64.84 63.26 1,643,000 63.98 57.00
01-03-14 61.86 64.00 61.00 2,659,700 63.29 56.39
01-03-13 62.26 62.97 60.23 2,006,400 61.61 54.89
01-03-12 64.70 64.70 62.25 1,629,000 62.26 55.47
01-03-09 65.30 65.60 64.10 1,508,500 64.74 57.68
01-03-08 66.50 67.00 65.55 1,298,300 66.10 58.89
01-03-07 65.97 66.60 65.46 1,492,900 66.55 59.29
01-03-06 63.75 66.20 63.75 2,861,300 65.97 58.77
01-03-05 63.00 63.70 61.26 2,520,400 63.50 56.57
Date Open High Low Vol Cls adjCls
01-03-02 61.75 63.50 60.50 2,697,500 62.30 55.50
01-03-01 65.66 65.67 62.00 3,323,200 62.00 55.24
01-02-28 67.00 67.80 64.81 3,151,200 65.91 58.72
01-02-27 69.70 70.30 67.35 2,226,500 68.01 60.59
01-02-26 68.50 70.50 68.40 1,640,000 69.70 62.10
01-02-23 67.01 68.70 65.30 2,034,400 68.50 61.03
01-02-22 67.60 69.00 66.00 2,350,000 67.88 60.48
01-02-21 71.00 71.24 68.75 2,590,000 69.25 61.70
01-02-20 70.90 72.24 70.00 2,065,100 71.82 63.99
Date Open High Low Vol Cls adjCls
01-02-16 68.90 70.47 68.70 1,764,900 69.61 62.02
01-02-15 69.90 70.20 68.51 1,858,300 68.89 61.38
01-02-14 70.11 70.11 69.00 2,003,800 69.59 62.00
01-02-13 69.50 70.73 68.75 1,893,400 70.11 62.46
01-02-12 66.25 69.50 65.78 1,706,700 69.50 61.92
01-02-09 67.00 67.85 65.40 1,580,800 65.75 58.58
01-02-08 69.00 69.00 66.85 2,543,200 66.99 59.68
01-02-07 68.01 69.99 67.12 2,046,000 68.26 60.81
01-02-06 68.92 70.00 68.30 1,568,300 68.63 61.14
Date Open High Low Vol Cls adjCls
01-02-05 68.25 69.20 67.78 949,100 68.49 61.02
01-02-02 70.73 70.74 68.10 986,500 68.49 61.02
01-02-01 71.10 71.15 69.36 1,131,100 70.49 62.80
01-01-31 70.16 72.20 70.16 1,671,200 71.00 63.25
01-01-30 70.50 70.96 69.00 1,391,300 70.41 62.73
01-01-29 70.00 71.45 69.75 881,900 70.74 63.02
01-01-26 70.13 70.75 68.00 1,318,300 70.00 62.36
01-01-25 69.25 70.75 68.19 2,645,700 70.38 62.70
01-01-24 68.00 69.75 67.06 1,511,300 69.19 61.64
Date Open High Low Vol Cls adjCls
01-01-23 68.50 69.13 67.81 1,139,900 68.06 60.64
01-01-22 66.75 68.75 66.75 1,342,000 68.50 61.03
01-01-19 66.38 66.38 64.38 1,960,400 65.94 58.74
01-01-18 67.50 67.69 65.75 1,058,000 66.63 59.36
01-01-17 68.38 68.81 67.50 1,258,300 67.81 60.42
01-01-16 68.31 69.31 67.31 1,252,000 68.38 60.92
01-01-12 68.19 69.19 66.94 1,290,700 68.56 61.08
01-01-11 66.13 69.19 65.00 2,547,400 68.13 60.69
01-01-10 63.25 66.50 62.88 1,702,100 66.25 59.02
Date Open High Low Vol Cls adjCls
01-01-09 65.00 65.00 62.81 1,549,700 63.94 56.96
01-01-08 63.75 65.94 63.38 1,838,800 64.25 57.24
01-01-05 68.50 68.69 64.56 3,639,000 64.75 57.69
01-01-04 69.50 70.13 66.56 5,955,300 70.00 62.36
01-01-03 60.44 64.00 57.63 2,476,300 63.81 56.85
01-01-02 60.75 62.00 58.94 1,990,100 59.25 52.79
00-12-29 61.00 62.31 61.00 1,472,500 61.00 54.35
00-12-28 60.50 61.25 59.25 1,507,300 60.50 53.90
00-12-27 55.81 60.75 54.31 2,609,100 60.63 54.01
Date Open High Low Vol Cls adjCls
00-12-26 57.00 57.13 54.00 1,538,800 55.94 49.84
00-12-22 55.00 58.13 54.81 2,082,400 57.50 51.23
00-12-21 54.75 55.63 52.75 2,401,400 53.69 47.83
00-12-20 56.69 56.75 54.31 2,351,900 54.69 48.72
00-12-19 58.13 58.88 56.38 2,372,100 56.94 50.73
00-12-18 56.50 58.75 56.25 1,240,000 58.13 51.78
00-12-15 55.19 57.50 54.88 1,616,100 57.06 50.84
00-12-14 58.31 58.38 55.50 1,505,000 56.50 50.34
00-12-13 59.69 59.69 57.50 1,276,900 58.31 51.95
Date Open High Low Vol Cls adjCls
00-12-12 59.00 60.81 58.31 1,346,700 59.69 53.18
00-12-11 61.06 61.06 59.25 931,800 60.25 53.68
00-12-08 59.75 61.63 59.75 1,269,100 61.31 54.62
00-12-07 59.19 59.94 57.75 1,321,700 59.75 53.23
00-12-06 60.00 60.13 59.13 1,630,700 59.44 52.95
00-12-05 58.31 60.69 57.63 2,336,800 60.31 53.73
00-12-04 54.25 59.00 54.13 3,199,400 58.50 52.12
00-12-01 53.56 56.31 53.50 1,932,900 54.44 48.50
00-11-30 52.50 54.06 51.88 2,921,200 53.56 47.72
Date Open High Low Vol Cls adjCls
00-11-29 51.25 52.63 51.06 1,111,100 52.25 46.55
00-11-28 51.44 51.56 50.50 1,769,900 51.56 45.94
00-11-27 49.63 52.25 49.63 1,850,200 52.00 46.33
00-11-24 49.75 49.75 48.44 600,700 48.50 43.21
00-11-22 49.75 50.25 48.94 951,600 49.38 43.99
00-11-21 51.75 51.75 49.81 1,120,600 50.31 44.82
00-11-20 52.75 53.13 51.44 686,700 51.75 46.10
00-11-17 53.19 53.81 52.50 1,055,300 53.00 47.22
00-11-16 54.75 54.75 53.25 884,200 53.44 47.61
Date Open High Low Vol Cls adjCls
00-11-15 52.38 53.81 51.56 1,614,100 53.56 47.72
00-11-14 50.63 53.56 50.63 1,654,900 52.69 46.94
00-11-13 50.19 50.56 48.81 2,372,600 49.75 44.32
00-11-10 54.44 54.44 51.38 2,051,900 51.50 45.88
00-11-09 51.50 54.75 51.50 2,531,600 54.31 48.39
00-11-08 56.63 58.38 56.63 1,490,800 57.44 51.17
00-11-07 56.88 56.88 55.56 1,152,100 55.94 49.84
00-11-06 56.06 57.44 55.63 1,284,400 56.75 50.56
00-11-03 55.63 55.69 54.75 2,111,000 55.56 49.50
Date Open High Low Vol Cls adjCls
00-11-02 53.13 55.75 53.13 4,228,500 55.50 49.45
00-11-01 54.44 55.38 54.31 1,209,500 55.06 49.06
00-10-31 52.56 54.75 52.56 1,598,200 54.19 48.28
00-10-30 50.50 52.56 50.50 1,855,700 52.56 46.83
00-10-27 49.81 50.75 49.31 1,865,100 50.44 44.94
00-10-26 51.75 51.81 49.06 3,443,000 49.88 44.43
00-10-25 53.69 53.75 51.56 1,375,700 51.75 46.10
00-10-24 53.88 54.00 53.50 1,455,500 53.56 47.72
00-10-23 55.94 55.94 53.38 1,617,100 53.63 47.78
Date Open High Low Vol Cls adjCls
00-10-20 56.19 57.19 55.56 1,686,300 55.88 49.78
00-10-19 53.00 56.75 53.00 1,559,100 56.44 50.28
00-10-18 52.00 53.00 51.00 1,580,300 52.44 46.72
00-10-17 54.50 54.63 51.75 1,367,100 52.31 46.61
00-10-16 52.94 54.81 52.13 1,263,200 54.50 48.55
00-10-13 53.06 53.50 51.50 2,581,400 52.94 47.16
00-10-12 54.63 54.69 50.50 3,119,400 53.06 47.27
00-10-11 56.94 57.56 55.31 1,194,300 55.63 49.56
00-10-10 58.38 58.44 57.00 791,000 57.19 50.95
Date Open High Low Vol Cls adjCls
00-10-09 57.44 59.25 57.44 952,300 58.63 52.23
00-10-06 58.50 58.69 55.81 1,712,900 56.88 50.67
00-10-05 58.50 62.00 57.38 2,175,200 57.94 51.62
00-10-04 55.75 57.97 55.63 1,075,000 56.69 50.50
00-10-03 56.63 57.19 55.25 1,238,700 55.63 49.56
00-10-02 57.75 57.75 56.00 982,600 56.63 50.45
00-09-29 58.69 59.94 57.25 1,266,500 57.69 51.39
00-09-28 58.31 59.63 58.19 667,400 58.94 52.51
00-09-27 57.38 59.31 56.88 1,437,500 57.88 51.56
Date Open High Low Vol Cls adjCls
00-09-26 58.69 58.75 56.19 2,631,600 57.56 51.28
00-09-25 61.00 61.00 58.81 920,700 59.19 52.73
00-09-22 61.06 61.13 59.25 1,134,800 60.56 53.96
00-09-21 58.75 61.50 58.38 1,302,100 61.31 54.62
00-09-20 59.50 59.50 56.50 1,717,000 58.75 52.34
00-09-19 60.88 60.88 57.75 2,017,400 59.63 53.12
00-09-18 63.44 63.50 60.25 1,285,200 60.63 54.01
00-09-15 62.38 64.75 61.75 1,624,200 64.31 57.30
00-09-14 63.56 63.56 61.81 695,200 62.38 55.57
Date Open High Low Vol Cls adjCls
00-09-13 64.19 64.19 62.81 505,800 63.56 56.63
00-09-12 64.13 64.63 62.88 905,400 64.19 57.19
00-09-11 62.31 63.38 62.06 619,800 62.81 55.96
00-09-08 60.69 62.56 60.69 931,000 62.25 55.46
00-09-07 61.63 62.06 59.63 1,419,000 60.69 54.07
00-09-06 58.94 62.31 58.75 1,896,000 61.75 55.01
00-09-05 57.88 59.38 57.69 709,300 58.00 51.67
00-09-01 56.25 58.31 56.25 744,600 57.63 51.34
00-08-31 58.25 58.38 55.38 2,498,200 56.02 49.91
Date Open High Low Vol Cls adjCls
00-08-30 58.50 58.56 57.31 739,800 57.56 51.28
00-08-29 56.75 58.88 56.31 1,307,000 58.38 52.01
00-08-28 57.75 57.75 56.38 1,669,000 57.00 50.78
00-08-25 57.50 59.19 57.50 912,500 58.94 52.51
00-08-24 58.00 58.94 57.75 534,400 58.50 52.12
00-08-23 57.50 58.81 56.88 527,700 58.00 51.67
00-08-22 57.31 58.63 57.25 1,019,500 58.00 51.67
00-08-21 56.94 57.19 55.88 1,029,700 57.19 50.95
00-08-18 55.69 57.00 55.00 1,525,600 56.75 50.56
Date Open High Low Vol Cls adjCls
00-08-17 56.69 56.69 54.38 3,040,700 55.44 49.39
00-08-16 57.00 57.63 55.50 2,922,200 56.56 50.39
00-08-15 59.88 59.94 56.75 2,034,400 57.00 50.78
00-08-14 59.63 60.88 59.19 1,478,600 59.44 52.95
00-08-11 57.94 59.88 57.13 1,525,300 59.00 52.56
00-08-10 60.25 60.25 56.63 3,753,900 57.50 51.23
00-08-09 61.50 61.50 59.50 1,208,700 60.50 53.90
00-08-08 60.75 63.06 60.56 1,183,800 62.38 55.57
00-08-07 58.94 60.56 58.25 1,228,200 58.63 52.23
Date Open High Low Vol Cls adjCls
00-08-04 58.38 59.50 58.25 1,004,800 58.69 52.29
00-08-03 58.75 59.50 58.00 1,195,800 58.00 51.67
00-08-02 57.56 60.69 57.13 994,100 60.44 53.84
00-08-01 57.25 57.88 55.88 1,547,900 57.63 51.34
00-07-31 60.75 60.94 56.50 1,757,000 56.75 50.56
00-07-28 63.88 64.00 59.63 1,056,000 60.69 54.07
00-07-27 63.44 64.31 63.44 582,100 64.06 57.07
00-07-26 62.63 63.75 62.13 837,800 63.34 56.43
00-07-25 62.00 63.25 61.25 970,000 62.81 55.96
Date Open High Low Vol Cls adjCls
00-07-24 64.00 64.19 61.00 1,463,200 62.00 55.24
00-07-21 63.81 65.06 63.81 807,100 64.69 57.63
00-07-20 64.44 66.50 63.38 1,044,400 63.81 56.85
00-07-19 64.38 65.56 64.00 890,100 64.50 57.46
00-07-18 62.88 64.88 62.50 1,119,300 64.50 57.46
00-07-17 62.50 63.19 61.81 647,400 62.81 55.96
00-07-14 62.25 62.88 60.88 928,000 62.75 55.90
00-07-13 62.81 63.00 61.38 1,110,800 61.50 54.79
00-07-12 64.38 64.38 62.44 1,365,400 63.06 56.18
Date Open High Low Vol Cls adjCls
00-07-11 62.00 64.50 62.00 2,137,100 63.50 56.57
00-07-10 60.13 63.69 59.63 2,246,900 63.00 56.13
00-07-07 58.25 60.50 57.75 1,970,500 60.06 53.51
00-07-06 55.63 56.88 54.56 1,428,900 56.44 50.28
00-07-05 55.50 55.50 54.19 1,458,700 54.25 48.33
00-07-03 54.94 55.00 54.38 697,100 54.88 48.89
00-06-30 53.94 56.06 53.75 1,732,600 55.63 49.56
00-06-29 54.06 54.81 53.13 2,461,200 53.75 47.89
00-06-28 54.81 55.50 54.13 1,074,500 54.23 48.32
Date Open High Low Vol Cls adjCls
00-06-27 55.06 55.81 54.00 1,251,600 54.69 48.72
00-06-26 55.44 56.38 55.00 901,000 55.06 49.06
00-06-23 54.25 56.75 53.69 1,056,900 55.44 49.39
00-06-22 55.19 55.25 54.13 1,084,400 54.13 48.22
00-06-21 55.06 55.31 54.50 638,600 55.25 49.22
00-06-20 54.56 55.19 54.38 672,900 55.00 49.00
00-06-19 54.31 55.00 53.69 1,057,900 54.75 48.78
00-06-16 54.13 54.38 53.56 1,521,300 54.31 48.39
00-06-15 53.00 54.75 52.56 1,178,300 54.50 48.55
Date Open High Low Vol Cls adjCls
00-06-14 52.25 52.88 51.75 1,042,100 52.50 46.77
00-06-13 51.69 52.38 50.19 2,730,200 52.38 46.66
00-06-12 53.63 53.63 51.50 2,003,400 51.75 46.10
00-06-09 54.63 55.19 53.25 2,141,500 53.56 47.72
00-06-08 55.88 56.00 54.06 1,145,000 54.63 48.67
00-06-07 55.75 56.88 55.38 1,481,500 55.81 49.72
00-06-06 55.81 56.00 55.13 1,590,200 55.88 49.78
00-06-05 58.50 58.50 55.50 4,489,600 56.00 49.89
00-06-02 56.88 59.63 56.38 2,376,000 59.25 52.79
Date Open High Low Vol Cls adjCls
00-06-01 53.00 54.94 52.75 1,397,700 54.50 48.55
00-05-31 49.75 52.44 49.50 1,675,600 51.75 46.10
00-05-30 48.75 50.00 48.25 1,326,500 49.56 44.16
00-05-26 49.00 49.00 47.06 1,078,700 48.75 43.43
00-05-25 49.00 49.25 47.63 2,114,700 49.00 43.65
00-05-24 51.50 51.56 47.00 4,453,000 48.25 42.99
00-05-23 52.50 53.50 52.19 1,832,200 52.63 46.88
00-05-22 53.19 53.19 50.25 911,300 51.25 45.66
00-05-19 53.31 53.44 52.13 1,115,000 52.31 46.61
Date Open High Low Vol Cls adjCls
00-05-18 52.94 54.44 52.56 1,150,300 54.00 48.11
00-05-17 52.19 52.94 49.88 1,734,500 52.88 47.11
00-05-16 51.19 52.44 51.00 857,600 51.38 45.77
00-05-15 50.00 51.44 49.06 1,015,300 51.19 45.60
00-05-12 48.69 51.00 48.44 1,557,900 49.97 44.52
00-05-11 48.00 49.00 47.63 802,500 48.94 43.60
00-05-10 48.44 48.69 47.50 1,248,200 48.06 42.82
00-05-09 48.88 49.94 47.69 1,625,600 48.00 42.76
00-05-08 49.38 49.38 48.06 1,309,600 48.75 43.43
Date Open High Low Vol Cls adjCls
00-05-05 47.19 50.00 46.50 1,694,900 49.75 44.32
00-05-04 48.00 48.00 44.13 2,787,700 47.50 42.32
00-05-03 46.25 48.00 44.00 5,102,900 48.00 42.76
00-05-02 51.75 52.50 51.06 938,900 51.81 46.16
00-05-01 48.50 52.38 48.50 2,022,100 52.00 46.33
00-04-28 51.13 51.25 48.00 1,915,700 48.13 42.88
00-04-27 50.13 51.63 49.50 1,618,000 50.94 45.38
00-04-26 52.50 53.00 51.50 1,192,900 52.06 46.38
00-04-25 50.50 52.50 50.25 1,331,100 52.50 46.77
Date Open High Low Vol Cls adjCls
00-04-24 101.81 103.38 98.94 1,915,800 100.00 44.55
00-04-20 99.19 103.00 98.75 1,864,600 102.06 45.46
00-04-19 98.06 99.50 96.06 2,333,800 98.94 44.07
00-04-18 91.38 98.94 91.00 2,289,800 98.06 43.68
00-04-17 91.38 92.50 88.50 2,815,200 90.56 40.34
00-04-14 98.00 98.25 87.13 3,126,000 91.63 40.82
00-04-13 105.88 106.44 101.00 1,968,800 101.06 45.02
00-04-12 105.94 109.13 104.50 1,962,800 107.06 47.69
00-04-11 108.63 108.63 105.25 1,531,200 106.00 47.22
Date Open High Low Vol Cls adjCls
00-04-10 106.19 109.56 104.69 1,688,800 108.75 48.44
00-04-07 104.13 106.69 103.13 1,587,200 106.19 47.30
00-04-06 100.88 106.00 100.88 1,673,800 103.94 46.30
00-04-05 98.88 102.00 95.13 1,770,000 100.88 44.94
00-04-04 104.69 104.94 98.06 2,964,200 99.63 44.38
00-04-03 103.25 104.69 102.13 1,684,400 104.13 46.38
00-03-31 99.88 104.25 99.88 3,788,200 102.50 45.66
00-03-30 95.94 99.81 95.50 2,494,000 99.56 44.35
00-03-29 95.25 96.38 94.50 2,413,400 95.88 42.71
Date Open High Low Vol Cls adjCls
00-03-28 95.75 98.00 94.50 1,978,000 95.13 42.37
00-03-27 96.63 97.75 95.56 1,262,000 96.38 42.93
00-03-24 94.19 101.25 93.94 3,224,800 96.56 43.01
00-03-23 93.00 96.44 90.75 1,871,000 94.13 41.93
00-03-22 94.88 95.00 91.25 1,850,400 92.75 41.32
00-03-21 92.00 95.00 91.69 1,423,400 95.00 42.32
00-03-20 90.63 94.50 90.50 2,315,200 93.00 41.43
00-03-17 93.00 93.69 89.38 3,334,400 89.81 40.01
00-03-16 87.00 95.00 85.81 7,645,400 94.63 42.15
Date Open High Low Vol Cls adjCls
00-03-15 83.19 85.75 82.38 2,194,800 85.19 37.95
00-03-14 84.94 84.94 82.88 1,750,000 83.38 37.14
00-03-13 78.75 86.56 78.75 2,782,000 84.69 37.72
00-03-10 86.81 86.81 82.38 2,938,400 86.31 38.45
00-03-09 80.00 89.00 77.88 3,510,800 87.00 38.75
00-03-08 76.75 80.75 75.88 2,374,200 80.00 35.64
00-03-07 77.88 79.25 73.69 2,564,600 75.44 33.60
00-03-06 76.00 78.94 74.50 1,638,400 76.81 34.22
00-03-03 77.00 78.00 75.88 1,616,800 76.00 33.85
Date Open High Low Vol Cls adjCls
00-03-02 78.00 78.50 76.50 1,526,600 77.00 34.30
00-03-01 77.63 79.75 76.50 3,246,000 78.69 35.05
00-02-29 73.81 77.13 73.56 2,316,200 75.81 33.77
00-02-28 69.56 74.38 69.56 2,695,000 74.06 32.99
00-02-25 70.00 71.63 69.06 3,690,200 69.56 30.99
00-02-24 72.38 72.38 68.88 3,734,800 69.06 30.76
00-02-23 71.06 73.50 71.06 1,460,800 72.38 32.24
00-02-22 70.88 71.75 70.50 1,881,800 71.06 31.66
00-02-18 69.50 72.38 69.50 2,121,000 71.13 31.68
Date Open High Low Vol Cls adjCls
00-02-17 71.50 72.25 68.13 2,646,800 69.25 30.85
00-02-16 75.88 75.88 71.50 2,439,800 71.94 32.05
00-02-15 77.88 77.88 75.50 1,457,600 76.38 34.02
00-02-14 78.75 79.19 77.75 1,472,000 77.88 34.69
00-02-11 79.38 80.00 79.00 596,200 79.50 35.41
00-02-10 78.81 80.00 78.00 994,200 79.63 35.47
00-02-09 81.00 81.00 78.56 1,553,400 78.56 35.00
00-02-08 79.69 80.88 79.06 1,096,800 80.75 35.97
00-02-07 80.00 81.13 79.31 2,269,600 79.94 35.61
Date Open High Low Vol Cls adjCls
00-02-04 78.25 81.81 78.06 2,559,000 80.13 35.69
00-02-03 75.50 78.00 75.25 3,186,600 77.50 34.52
00-02-02 73.13 74.75 72.25 2,038,200 73.75 32.85
00-02-01 71.25 73.88 70.38 1,241,400 73.13 32.57
00-01-31 69.06 70.75 69.00 1,193,800 70.13 31.24
00-01-28 70.75 71.00 68.13 1,799,400 68.81 30.65
00-01-27 73.06 73.06 70.00 1,470,200 71.00 31.63
00-01-26 72.00 74.31 71.25 1,640,000 73.31 32.66
00-01-25 73.69 74.13 70.31 1,464,200 71.81 31.99
Date Open High Low Vol Cls adjCls
00-01-24 77.00 77.00 73.38 1,226,200 73.44 32.71
00-01-21 78.44 78.44 75.88 1,698,600 76.31 33.99
00-01-20 77.13 77.44 76.00 1,094,200 76.56 34.11
00-01-19 76.69 78.25 76.69 1,536,200 77.38 34.47
00-01-18 76.31 77.69 76.00 910,000 76.69 34.16
00-01-14 75.50 77.88 74.75 1,812,200 77.00 34.30
00-01-13 73.56 74.56 73.00 1,220,200 73.63 32.80
00-01-12 75.00 76.00 72.50 963,800 73.06 32.55
00-01-11 75.88 76.50 74.88 1,221,800 75.13 33.46
Date Open High Low Vol Cls adjCls
00-01-10 75.50 76.25 73.81 1,357,800 75.75 33.74
00-01-07 70.69 75.69 70.69 1,898,400 75.56 33.66
00-01-06 69.00 70.81 69.00 2,018,000 70.69 31.49
00-01-05 67.63 69.38 67.50 1,510,200 68.50 30.51
00-01-04 68.13 69.38 67.38 1,285,600 67.56 30.10
00-01-03 71.06 71.06 67.00 1,250,000 68.38 30.46
99-12-31 69.38 72.19 69.38 382,200 72.19 32.16
99-12-30 68.00 70.38 67.38 485,400 69.63 31.01
99-12-29 70.13 70.31 68.00 352,800 68.19 30.37
Date Open High Low Vol Cls adjCls
99-12-28 70.13 71.19 69.69 846,800 70.63 31.46
99-12-27 69.19 72.25 68.88 846,200 69.88 31.13
99-12-23 68.88 69.50 68.44 691,200 69.06 30.76
99-12-22 66.75 70.00 66.75 1,929,400 68.94 30.71
99-12-21 64.25 67.13 63.75 2,107,800 66.75 29.73
99-12-20 67.44 67.63 63.25 2,524,600 64.00 28.51
99-12-17 68.75 68.75 67.56 1,438,200 67.69 30.15
99-12-16 67.13 68.50 66.88 1,600,400 67.88 30.24
99-12-15 63.75 66.75 62.94 1,550,400 65.63 29.23
Date Open High Low Vol Cls adjCls
99-12-14 65.50 65.88 63.88 3,231,600 64.13 28.56
99-12-13 66.69 67.44 64.38 2,529,200 65.50 29.18
99-12-10 66.69 66.94 64.88 1,642,200 66.88 29.79
99-12-09 67.38 68.44 66.63 1,727,400 66.69 29.71
99-12-08 69.00 69.69 68.50 943,600 69.06 30.76
99-12-07 70.25 70.25 68.25 1,002,800 69.25 30.85
99-12-06 72.13 72.19 70.00 1,013,200 70.00 31.18
99-12-03 71.13 73.06 71.00 877,200 72.44 32.27
99-12-02 71.38 71.88 68.44 1,323,000 70.94 31.60
Date Open High Low Vol Cls adjCls
99-12-01 71.63 72.63 70.69 671,400 71.13 31.68
99-11-30 72.38 72.56 71.50 925,200 72.19 32.16
99-11-29 69.88 72.63 69.63 1,366,200 72.63 32.35
99-11-26 68.69 69.56 68.13 425,000 69.50 30.96
99-11-24 68.94 69.69 67.56 801,400 69.69 31.04
99-11-23 68.88 69.81 68.69 616,400 69.00 30.74
99-11-22 70.69 70.69 68.69 1,079,200 68.75 30.63
99-11-19 70.63 70.75 69.88 896,800 70.75 31.52
99-11-18 72.06 72.75 71.00 741,000 71.19 31.71
Date Open High Low Vol Cls adjCls
99-11-17 69.38 72.06 69.38 1,638,000 71.94 32.05
99-11-16 72.00 72.00 68.19 2,051,800 70.00 31.18
99-11-15 70.50 72.50 70.06 1,678,800 71.75 31.96
99-11-12 69.00 70.25 68.50 670,200 70.19 31.27
99-11-11 69.63 70.69 68.25 822,200 68.69 30.60
99-11-10 70.13 71.75 69.50 1,399,200 69.63 31.01
99-11-09 71.00 71.00 68.44 1,466,200 70.25 31.29
99-11-08 72.38 72.44 69.63 1,210,600 69.81 31.10
99-11-05 73.00 73.63 72.00 1,599,200 72.50 32.30
Date Open High Low Vol Cls adjCls
99-11-04 72.81 73.38 72.06 898,800 72.25 32.18
99-11-03 75.25 75.50 72.25 1,711,400 72.56 32.32
99-11-02 72.00 74.88 71.50 1,475,800 73.38 32.69
99-11-01 74.06 74.50 70.50 1,452,200 71.50 31.85
99-10-29 72.00 75.44 72.00 2,021,000 74.88 33.35
99-10-28 65.81 69.00 65.00 1,469,400 68.56 30.54
99-10-27 62.56 64.81 61.50 2,668,000 64.81 28.87
99-10-26 67.44 67.63 61.75 2,555,800 62.56 27.87
99-10-25 69.63 69.69 67.06 757,400 67.06 29.87
Date Open High Low Vol Cls adjCls
99-10-22 68.75 70.81 68.38 977,000 70.06 31.21
99-10-21 68.38 68.88 66.00 666,200 67.94 30.26
99-10-20 67.38 68.88 67.25 977,400 68.31 30.43
99-10-19 69.13 69.13 66.81 1,040,600 67.13 29.90
99-10-18 66.38 68.31 66.38 1,368,400 67.06 29.87
99-10-15 69.00 69.63 67.00 764,600 67.00 29.85
99-10-14 69.38 70.94 68.31 919,200 70.25 31.29
99-10-13 72.13 72.13 69.00 691,800 69.31 30.88
99-10-12 74.13 74.19 71.81 496,400 71.94 32.05
Date Open High Low Vol Cls adjCls
99-10-11 74.00 74.94 73.75 914,600 74.38 33.13
99-10-08 71.94 74.25 71.63 1,046,200 73.94 32.94
99-10-07 71.88 72.44 71.50 477,400 71.69 31.93
99-10-06 71.69 72.19 71.06 911,800 72.00 32.07
99-10-05 69.50 72.19 69.31 1,845,200 71.94 32.05
99-10-04 69.13 70.13 69.06 715,400 69.25 30.85
99-10-01 66.38 69.19 66.25 1,266,600 68.88 30.68
99-09-30 68.13 68.63 66.06 1,411,600 66.13 29.46
99-09-29 69.38 69.50 66.81 1,210,200 66.88 29.79
Date Open High Low Vol Cls adjCls
99-09-28 69.63 69.75 66.69 1,026,800 69.38 30.90
99-09-27 70.25 70.63 69.63 885,600 69.63 31.01
99-09-24 70.13 71.19 69.81 693,400 69.94 31.15
99-09-23 72.13 72.50 70.69 711,800 70.94 31.60
99-09-22 71.94 72.63 71.38 1,534,800 72.00 32.07
99-09-21 72.81 73.00 71.38 692,600 71.69 31.93
99-09-20 74.38 74.38 72.63 550,600 73.00 32.52
99-09-17 74.44 74.94 73.88 718,400 74.31 33.10
99-09-16 74.50 74.75 73.44 847,800 74.44 33.16
Date Open High Low Vol Cls adjCls
99-09-15 76.19 77.00 74.63 739,000 74.63 33.24
99-09-14 77.44 77.44 75.81 923,600 75.94 33.83
99-09-13 77.50 77.50 76.50 548,600 77.44 34.50
99-09-10 76.94 79.94 76.94 1,253,200 77.50 34.52
99-09-09 74.94 76.94 74.06 888,200 76.94 34.27
99-09-08 74.06 75.13 73.56 888,200 74.45 33.17
99-09-07 76.06 76.50 74.13 660,200 74.31 33.10
99-09-03 75.75 77.00 75.75 828,400 76.00 33.85
99-09-02 72.44 73.88 70.69 1,519,000 73.88 32.91
Date Open High Low Vol Cls adjCls
99-09-01 72.50 73.94 72.50 1,187,000 73.75 32.85
99-08-31 76.00 76.13 71.25 1,477,600 71.25 31.74
99-08-30 76.25 76.69 74.69 985,400 75.63 33.69
99-08-27 75.13 76.38 75.13 556,200 75.63 33.69
99-08-26 77.38 77.44 75.13 776,600 75.38 33.58
99-08-25 75.75 77.50 74.88 1,823,800 77.25 34.41
99-08-24 75.19 78.19 74.88 1,074,000 77.13 34.36
99-08-23 73.50 76.50 73.50 767,800 75.44 33.60
99-08-20 73.25 73.44 72.50 772,000 73.00 32.52
Date Open High Low Vol Cls adjCls
99-08-19 72.25 74.00 72.00 595,800 73.19 32.60
99-08-18 73.75 73.94 72.75 1,111,200 73.00 32.52
99-08-17 71.25 71.88 70.88 1,015,800 71.75 31.96
99-08-16 68.75 69.94 68.50 686,400 69.44 30.93
99-08-13 69.13 69.56 68.38 506,800 68.69 30.60
99-08-12 67.63 68.69 67.38 770,600 68.00 30.29
99-08-11 67.50 67.50 65.50 1,474,600 66.06 29.43
99-08-10 67.75 68.31 64.50 2,625,600 66.00 29.40
99-08-09 71.31 71.38 67.63 855,000 67.63 30.12
Date Open High Low Vol Cls adjCls
99-08-06 70.56 72.00 69.81 831,800 71.50 31.85
99-08-05 72.38 72.63 68.50 1,494,000 70.44 31.38
99-08-04 74.63 75.00 72.38 840,400 72.56 32.32
99-08-03 76.50 76.56 74.06 678,200 74.75 33.30
99-08-02 75.88 77.00 75.63 652,800 75.88 33.80
99-07-30 77.63 78.00 75.75 605,200 76.06 33.88
99-07-29 77.63 77.63 76.50 611,600 77.63 34.58
99-07-28 78.13 78.25 77.00 379,200 78.25 34.86
99-07-27 76.31 78.75 76.31 680,400 78.31 34.88
Date Open High Low Vol Cls adjCls
99-07-26 77.31 77.44 75.75 1,053,600 76.06 33.88
99-07-23 77.50 77.88 77.00 723,000 77.56 34.55
99-07-22 78.19 79.25 77.13 710,600 77.63 34.58
99-07-21 77.25 78.25 77.25 593,400 78.25 34.86
99-07-20 79.63 79.63 76.75 754,000 77.13 34.36
99-07-19 79.75 79.94 79.31 357,000 79.88 35.58
99-07-16 79.94 80.00 79.50 278,600 80.00 35.64
99-07-15 79.31 80.63 79.31 379,800 80.00 35.64
99-07-14 78.94 79.06 78.00 691,000 79.06 35.22
Date Open High Low Vol Cls adjCls
99-07-13 79.38 79.38 78.06 602,600 78.44 34.94
99-07-12 80.88 80.88 79.00 502,800 79.50 35.41
99-07-09 81.00 81.06 79.69 517,800 80.88 36.03
99-07-08 79.44 81.25 79.44 1,611,200 81.25 36.19
99-07-07 77.69 79.94 77.63 646,000 79.69 35.50
99-07-06 77.50 79.31 77.06 707,800 77.44 34.50
99-07-02 77.81 78.75 77.31 502,400 77.88 34.69
99-07-01 77.00 77.75 76.13 865,800 77.38 34.47
99-06-30 76.00 77.44 75.13 1,209,800 76.88 34.24
Date Open High Low Vol Cls adjCls
99-06-29 73.69 77.00 72.31 868,400 76.00 33.85
99-06-28 70.88 74.38 70.56 692,600 73.63 32.80
99-06-25 71.25 71.94 70.06 585,200 70.19 31.27
99-06-24 71.75 71.75 69.13 770,600 71.00 31.63
99-06-23 71.63 72.00 69.50 1,231,200 71.94 32.05
99-06-22 71.50 71.81 69.50 698,000 71.38 31.79
99-06-21 69.75 71.75 69.75 820,600 71.75 31.96
99-06-18 69.38 70.63 69.19 1,012,400 70.00 31.18
99-06-17 68.75 69.00 67.38 670,600 68.81 30.65
Date Open High Low Vol Cls adjCls
99-06-16 67.13 68.81 67.13 388,200 67.75 30.18
99-06-15 67.00 67.44 66.25 643,000 66.56 29.65
99-06-14 67.69 69.25 67.50 480,600 67.50 30.07
99-06-11 67.25 68.00 66.13 713,400 67.94 30.26
99-06-10 66.25 67.31 66.00 1,246,200 67.25 29.96
99-06-09 68.50 68.50 65.81 1,106,000 66.19 29.48
99-06-08 69.88 70.19 68.00 610,800 68.44 30.49
99-06-07 70.13 70.50 69.38 536,200 70.38 31.35
99-06-04 71.25 71.94 69.56 822,000 69.94 31.15
Date Open High Low Vol Cls adjCls
99-06-03 71.63 72.38 70.81 1,109,600 71.25 31.74
99-06-02 70.00 71.69 68.75 1,287,400 70.81 31.54
99-06-01 68.00 69.19 67.25 610,400 69.19 30.82
99-05-28 64.25 69.00 64.25 803,400 68.19 30.37
99-05-27 64.75 65.13 63.38 778,800 64.13 28.56
99-05-26 64.88 65.25 64.13 1,424,400 64.75 28.84
99-05-25 66.25 67.00 64.75 801,600 64.75 28.84
99-05-24 69.19 69.88 66.06 1,097,000 66.06 29.43
99-05-21 70.25 70.38 69.00 1,021,400 69.31 30.88
Date Open High Low Vol Cls adjCls
99-05-20 69.63 70.75 69.50 611,400 69.75 31.07
99-05-19 71.44 71.44 69.19 1,097,400 69.38 30.90
99-05-18 70.38 71.88 70.13 807,600 71.19 31.71
99-05-17 70.38 70.81 69.56 985,000 70.38 31.35
99-05-14 71.38 71.44 70.00 812,200 70.13 31.24
99-05-13 73.69 74.13 72.63 504,000 72.94 32.49
99-05-12 74.50 74.75 72.50 786,000 73.63 32.80
99-05-11 74.63 75.44 73.50 1,879,000 74.50 33.19
99-05-10 70.06 71.25 69.75 753,600 70.56 31.43
Date Open High Low Vol Cls adjCls
99-05-07 68.31 70.25 68.31 1,226,000 70.25 31.29
99-05-06 67.81 68.63 65.13 1,828,200 68.31 30.43
99-05-05 69.19 69.44 67.50 1,207,200 68.56 30.54
99-05-04 69.63 70.94 69.25 1,242,600 69.44 30.93
99-05-03 66.25 69.75 66.13 914,400 69.75 31.07
99-04-30 64.94 67.38 64.94 1,011,200 66.44 29.60
99-04-29 66.88 67.38 64.31 1,419,200 64.81 28.87
99-04-28 68.75 70.31 66.88 827,200 66.88 29.79
99-04-27 69.50 70.88 68.31 1,056,400 68.56 30.54
Date Open High Low Vol Cls adjCls
99-04-26 70.44 70.56 69.50 2,163,600 69.50 30.96
99-04-23 70.50 71.13 70.31 877,800 70.44 31.38
99-04-22 72.00 73.88 70.88 1,469,800 71.38 31.79
99-04-21 72.19 73.63 71.63 958,800 72.00 32.07
99-04-20 72.50 74.88 71.88 1,284,600 71.94 32.05
99-04-19 74.44 77.88 72.44 1,414,600 72.50 32.30
99-04-16 74.25 74.75 73.00 976,400 74.19 33.05
99-04-15 76.50 76.50 72.63 1,180,600 73.69 32.82
99-04-14 76.38 76.50 74.63 760,800 75.00 33.41
Date Open High Low Vol Cls adjCls
99-04-13 77.00 77.75 76.00 823,400 76.50 34.08
99-04-12 74.50 77.63 74.13 1,579,800 76.88 34.24
99-04-09 71.75 75.25 71.75 1,472,000 75.19 33.49
99-04-08 72.50 73.25 71.25 1,181,000 72.00 32.07
99-04-07 70.25 71.50 69.88 1,037,400 70.88 31.57
99-04-06 69.63 70.00 69.50 888,800 70.00 31.18
99-04-05 71.19 71.38 68.69 1,304,400 69.50 30.96
99-04-01 70.88 71.56 70.13 1,036,600 71.19 31.71
99-03-31 71.63 72.88 70.88 688,600 70.88 31.57
Date Open High Low Vol Cls adjCls
99-03-30 71.44 71.81 71.13 802,000 71.44 31.82
99-03-29 72.00 72.69 71.13 1,390,400 71.94 32.05
99-03-26 73.00 73.00 71.50 866,800 72.44 32.27
99-03-25 71.50 73.88 71.06 1,187,600 73.25 32.63
99-03-24 70.75 72.38 70.13 892,400 71.75 31.96
99-03-23 73.50 73.88 71.00 783,800 71.50 31.85
99-03-22 73.50 73.75 73.00 1,387,400 73.75 32.85
99-03-19 74.50 75.00 73.50 7,177,000 73.50 32.74
99-03-18 72.50 75.00 71.81 808,000 75.00 33.41
Date Open High Low Vol Cls adjCls
99-03-17 73.50 73.50 72.13 471,800 72.44 32.27
99-03-16 74.44 74.44 72.50 822,800 73.25 32.63
99-03-15 74.69 75.75 73.94 976,000 74.44 33.16
99-03-12 77.00 77.00 74.94 743,800 75.38 33.58
99-03-11 75.81 78.00 75.81 1,486,400 76.88 34.24
99-03-10 73.94 75.94 71.69 1,531,600 75.88 33.80
99-03-09 71.25 73.38 70.63 912,400 73.38 32.69
99-03-08 70.25 72.38 69.63 1,711,200 72.38 32.24
99-03-05 69.25 71.38 68.88 1,244,800 69.69 31.04
Date Open High Low Vol Cls adjCls
99-03-04 67.00 68.75 66.94 647,000 68.63 30.57
99-03-03 68.00 68.44 66.50 953,600 66.50 29.62
99-03-02 69.38 69.75 68.38 703,200 68.56 30.54
99-03-01 67.88 69.13 67.88 754,400 69.13 30.79
99-02-26 67.06 69.00 66.00 676,800 69.00 30.74
99-02-25 67.00 67.50 66.31 398,800 67.13 29.90
99-02-24 68.25 69.38 67.63 552,200 67.81 30.21
99-02-23 69.44 70.38 67.25 985,600 68.00 30.29
99-02-22 66.44 69.00 66.44 672,800 68.44 30.49
Date Open High Low Vol Cls adjCls
99-02-19 67.00 67.00 65.19 713,200 66.19 29.48
99-02-18 64.88 67.25 64.13 864,000 67.13 29.90
99-02-17 66.50 66.50 64.63 619,800 64.63 28.79
99-02-16 66.00 66.94 65.00 839,000 65.94 29.37
99-02-12 65.38 65.81 63.31 553,000 64.50 28.73
99-02-11 63.38 65.75 62.75 841,200 65.75 29.29
99-02-10 63.13 64.06 63.00 459,400 63.38 28.23
99-02-09 65.81 65.94 62.75 759,400 63.88 28.45
99-02-08 67.75 67.81 65.38 749,800 66.06 29.43
Date Open High Low Vol Cls adjCls
99-02-05 69.50 69.88 68.00 556,400 68.00 30.29
99-02-04 69.75 70.69 68.75 1,405,000 68.75 30.63
99-02-03 65.88 68.38 64.88 1,154,600 68.00 30.29
99-02-02 66.50 67.50 65.00 617,600 66.13 29.46
99-02-01 67.75 67.94 66.63 823,800 66.75 29.73
99-01-29 65.75 67.75 64.88 1,300,400 67.75 30.18
99-01-28 62.88 66.00 62.56 1,257,200 65.81 29.32
99-01-27 62.94 64.38 62.38 1,182,200 62.50 27.84
99-01-26 59.75 61.69 59.25 756,600 61.69 27.48
Date Open High Low Vol Cls adjCls
99-01-25 60.88 60.94 58.94 572,800 59.63 26.56
99-01-22 60.56 61.00 59.38 588,600 60.88 27.12
99-01-21 61.75 62.13 60.88 581,400 60.94 27.15
99-01-20 63.13 63.13 61.50 785,400 62.00 27.62
99-01-19 62.13 63.38 61.88 483,600 62.88 28.01
99-01-15 61.19 62.50 60.56 861,400 62.50 27.84
99-01-14 60.69 61.00 60.00 653,000 60.44 26.92
99-01-13 57.94 61.75 57.25 1,155,000 60.69 27.03
99-01-12 61.13 61.13 58.06 830,200 58.88 26.23
Date Open High Low Vol Cls adjCls
99-01-11 61.50 62.19 60.00 828,600 60.94 27.15
99-01-08 62.50 63.00 60.25 562,400 61.75 27.51
99-01-07 63.25 63.31 61.25 832,000 62.25 27.73
99-01-06 61.94 64.25 61.38 909,600 63.94 28.48
99-01-05 61.25 61.75 60.06 799,000 61.00 27.17
99-01-04 61.44 62.94 61.00 793,200 61.25 27.28
98-12-31 60.25 61.50 60.19 629,800 61.44 27.37
98-12-30 60.06 60.06 58.44 822,000 59.94 26.70
98-12-29 58.81 60.38 58.69 636,800 60.06 26.76
Date Open High Low Vol Cls adjCls
98-12-28 58.75 59.25 58.38 1,094,000 58.94 26.25
98-12-24 57.31 59.00 57.13 369,400 58.69 26.14
98-12-23 54.44 57.81 54.44 806,000 57.00 25.39
98-12-22 54.25 55.19 54.06 522,600 54.19 24.14
98-12-21 54.25 57.25 54.25 1,089,400 54.75 24.39
98-12-18 53.88 56.25 53.75 1,174,800 55.00 24.50
98-12-17 53.06 53.69 52.75 834,800 53.56 23.86
98-12-16 53.00 53.69 51.75 1,355,400 52.81 23.53
98-12-15 51.38 53.13 51.25 1,971,200 52.25 23.28
Date Open High Low Vol Cls adjCls
98-12-14 49.81 51.00 49.69 1,344,400 50.25 22.38
98-12-11 49.94 51.25 49.25 1,281,400 49.75 22.16
98-12-10 49.50 50.19 48.88 947,200 50.00 22.27
98-12-09 47.69 49.94 47.69 1,402,800 49.75 22.16
98-12-08 46.75 47.94 46.31 1,421,400 47.63 21.21
98-12-07 46.50 47.25 46.06 1,416,800 46.94 20.91
98-12-04 46.75 47.44 46.75 2,480,200 46.75 20.83
98-12-03 46.94 47.31 45.75 3,273,800 46.69 20.80
98-12-02 47.75 47.81 45.63 2,515,600 47.00 20.94
Date Open High Low Vol Cls adjCls
98-12-01 49.25 49.25 46.88 1,060,000 48.00 21.38
98-11-30 48.75 50.00 48.63 1,369,800 49.19 21.91
98-11-27 48.00 49.25 47.75 328,60