Legg Mason Inc. (LM)

49.82
+0.40 (+0.81%)
Exchange
NYQ
Day Range
49.00 - 49.95
52 Week Range
45.68 - 59.19
Open
49.36
Avg. Vol
1,123,640
Market Cap
5.51B
Short ratio
3.60
PE ratio
24.38
PEG Ratio
0.63
Earnings Share
2.04

Legg Mason Inc. (LM) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 49.36 49.95 49.00 1,594,300 49.74 49.74
15-07-31 48.82 50.50 48.47 2,578,600 49.34 49.34
15-07-30 48.20 48.90 47.91 1,772,600 48.83 48.83
15-07-29 47.77 48.48 47.66 743,200 48.27 48.27
15-07-28 47.67 47.94 47.29 893,300 47.67 47.67
15-07-27 47.14 47.42 46.82 816,000 47.33 47.33
15-07-24 48.53 48.53 47.42 813,400 47.56 47.56
15-07-23 49.06 49.11 48.33 682,500 48.53 48.53
15-07-22 48.66 49.14 48.04 1,216,900 48.87 48.87
Date Open High Low Vol Cls adjCls
15-07-21 48.69 48.78 48.12 1,725,800 48.65 48.65
15-07-20 49.25 49.34 48.67 1,398,000 48.71 48.71
15-07-17 49.58 49.62 49.04 745,500 49.17 49.17
15-07-16 49.69 49.88 49.50 765,500 49.66 49.66
15-07-15 49.36 49.66 49.02 964,800 49.20 49.20
15-07-14 49.30 49.66 48.82 1,389,500 49.19 49.19
15-07-13 50.22 50.22 49.00 1,728,800 49.36 49.36
15-07-10 49.80 49.82 49.22 1,073,400 49.34 49.34
15-07-09 49.94 50.09 48.77 1,982,500 49.07 49.07
Date Open High Low Vol Cls adjCls
15-07-08 49.87 50.14 49.10 1,419,200 49.30 49.30
15-07-07 50.30 50.53 49.46 1,309,500 50.48 50.48
15-07-06 49.66 50.41 49.66 1,531,400 50.33 50.33
15-07-02 51.33 51.34 50.49 886,300 50.88 50.88
15-07-01 52.61 52.61 51.13 1,052,100 51.39 51.39
15-06-30 51.05 53.17 50.83 1,449,600 51.53 51.53
15-06-29 51.38 51.47 50.39 828,600 50.45 50.45
15-06-26 51.96 52.26 51.58 1,185,700 51.87 51.87
15-06-25 52.54 52.70 51.74 1,656,000 51.81 51.81
Date Open High Low Vol Cls adjCls
15-06-24 52.79 53.03 52.35 956,100 52.47 52.47
15-06-23 53.72 53.87 52.95 1,121,000 52.99 52.99
15-06-22 53.91 54.11 53.16 891,300 53.65 53.65
15-06-19 53.81 53.87 53.20 1,067,100 53.33 53.33
15-06-18 53.43 54.13 53.43 1,262,400 54.00 54.00
15-06-17 53.02 53.63 52.77 1,076,700 53.26 53.26
15-06-16 52.70 52.89 52.22 701,700 52.78 52.78
15-06-15 52.51 53.07 52.09 1,262,900 52.65 52.65
15-06-12 53.36 53.51 52.84 1,395,400 52.87 52.87
Date Open High Low Vol Cls adjCls
15-06-11 53.97 54.43 53.41 941,000 53.67 53.47
15-06-10 53.68 54.55 53.30 2,510,900 53.85 53.65
15-06-09 53.83 54.20 53.31 1,640,600 53.77 53.57
15-06-08 54.32 54.49 54.04 760,200 54.06 53.86
15-06-05 54.10 54.47 53.55 762,600 54.37 54.17
15-06-04 54.43 54.81 53.74 781,100 53.82 53.62
15-06-03 54.16 55.13 53.86 1,791,600 54.77 54.57
15-06-02 53.35 54.03 53.14 482,000 53.56 53.36
15-06-01 53.73 53.89 53.34 707,400 53.53 53.33
Date Open High Low Vol Cls adjCls
15-05-29 53.55 53.64 52.84 1,086,400 53.36 53.16
15-05-28 53.97 54.16 53.42 894,800 53.65 53.45
15-05-27 53.79 54.28 53.54 1,081,200 53.99 53.79
15-05-26 53.70 53.93 53.47 1,034,700 53.59 53.39
15-05-22 53.67 54.03 53.38 528,000 53.77 53.57
15-05-21 53.80 54.07 53.59 762,800 53.79 53.59
15-05-20 54.43 54.50 53.89 710,300 53.94 53.74
15-05-19 54.66 54.81 54.12 996,200 54.30 54.10
15-05-18 54.52 55.05 54.39 955,000 54.52 54.32
Date Open High Low Vol Cls adjCls
15-05-15 54.66 54.81 54.21 856,200 54.69 54.49
15-05-14 54.30 54.68 53.83 678,500 54.65 54.45
15-05-13 53.87 54.31 53.62 555,700 54.01 53.81
15-05-12 53.52 54.02 53.35 796,600 53.76 53.56
15-05-11 54.23 54.89 54.04 1,045,500 54.14 53.94
15-05-08 54.32 54.77 53.81 918,200 54.34 54.14
15-05-07 54.19 54.40 53.67 1,367,200 53.68 53.48
15-05-06 54.97 55.21 53.90 848,200 54.34 54.14
15-05-05 54.96 55.63 54.78 1,014,900 54.87 54.67
Date Open High Low Vol Cls adjCls
15-05-04 55.29 55.88 54.83 1,314,200 55.19 54.98
15-05-01 53.72 55.69 53.68 2,033,200 54.89 54.69
15-04-30 53.33 53.90 52.38 1,527,700 52.65 52.45
15-04-29 53.96 54.26 53.21 1,006,600 53.62 53.42
15-04-28 53.61 54.37 53.40 582,900 54.32 54.12
15-04-27 54.93 54.97 53.79 993,400 53.84 53.64
15-04-24 54.52 54.68 54.20 420,000 54.60 54.40
15-04-23 54.32 54.95 54.20 810,700 54.53 54.33
15-04-22 53.83 54.54 53.51 830,200 54.46 54.26
Date Open High Low Vol Cls adjCls
15-04-21 54.22 54.38 53.57 862,900 53.79 53.59
15-04-20 53.77 54.25 53.68 556,800 54.14 53.94
15-04-17 53.71 53.80 53.05 842,800 53.47 53.27
15-04-16 54.25 54.48 53.50 988,200 54.19 53.99
15-04-15 54.59 54.78 53.95 1,048,800 54.31 54.11
15-04-14 54.65 54.84 53.73 1,281,100 54.31 54.11
15-04-13 54.48 55.08 54.43 822,000 54.75 54.55
15-04-10 54.91 54.94 54.13 545,900 54.43 54.23
15-04-09 54.35 54.96 54.12 875,700 54.91 54.71
Date Open High Low Vol Cls adjCls
15-04-08 54.24 54.53 54.14 542,200 54.49 54.29
15-04-07 54.98 55.23 54.29 647,800 54.34 54.14
15-04-06 54.94 55.43 54.76 928,900 54.88 54.68
15-04-02 55.35 55.77 55.13 1,120,800 55.58 55.37
15-04-01 54.96 55.62 54.73 748,300 55.18 54.97
15-03-31 55.64 55.73 55.10 773,300 55.20 54.99
15-03-30 55.95 56.37 55.81 561,900 55.98 55.77
15-03-27 55.70 55.80 55.20 486,500 55.51 55.30
15-03-26 55.06 56.04 54.85 757,500 55.73 55.52
Date Open High Low Vol Cls adjCls
15-03-25 56.95 56.95 55.25 1,673,200 55.33 55.12
15-03-24 57.79 57.81 56.95 479,000 57.04 56.83
15-03-23 58.45 58.79 58.04 593,800 58.08 57.86
15-03-20 57.30 58.53 56.84 1,517,000 58.27 58.05
15-03-19 57.50 57.52 56.53 512,000 56.91 56.70
15-03-18 56.86 57.95 56.67 925,700 57.78 57.56
15-03-17 57.20 57.32 56.77 553,800 56.96 56.75
15-03-16 56.42 57.51 56.25 793,100 57.47 57.26
15-03-13 56.08 56.44 55.62 549,200 55.98 55.77
Date Open High Low Vol Cls adjCls
15-03-12 55.22 56.33 55.22 565,400 56.33 56.12
15-03-11 54.69 55.26 54.69 872,700 55.03 54.82
15-03-10 56.16 56.36 54.66 1,342,300 54.69 54.49
15-03-09 56.66 57.02 56.50 972,300 56.55 56.18
15-03-06 57.27 58.11 56.44 907,700 56.65 56.28
15-03-05 57.24 57.76 57.01 775,700 57.25 56.88
15-03-04 57.76 57.76 56.77 1,011,600 57.00 56.63
15-03-03 58.00 58.23 57.64 381,200 57.92 57.54
15-03-02 57.33 58.18 57.23 686,900 58.08 57.70
Date Open High Low Vol Cls adjCls
15-02-27 58.22 58.53 57.24 810,500 57.27 56.90
15-02-26 58.64 58.78 58.08 336,000 58.30 57.92
15-02-25 58.42 58.87 58.22 725,600 58.68 58.30
15-02-24 58.64 59.18 58.29 825,400 58.49 58.11
15-02-23 58.70 58.80 58.43 354,600 58.64 58.26
15-02-20 58.29 58.96 57.92 680,500 58.92 58.53
15-02-19 58.23 58.76 58.13 536,300 58.44 58.06
15-02-18 58.87 59.19 57.82 1,684,400 58.43 58.05
15-02-17 57.80 58.74 57.80 857,400 58.50 58.12
Date Open High Low Vol Cls adjCls
15-02-13 58.09 58.21 57.72 581,400 57.84 57.46
15-02-12 57.95 58.25 57.63 526,400 58.09 57.71
15-02-11 57.81 57.95 57.17 621,700 57.66 57.28
15-02-10 58.16 58.49 57.36 930,000 57.82 57.44
15-02-09 57.40 57.61 57.05 652,200 57.32 56.94
15-02-06 57.85 58.57 57.54 1,187,900 57.80 57.42
15-02-05 57.14 57.67 56.95 936,100 57.28 56.91
15-02-04 56.77 57.18 56.34 1,059,100 56.79 56.42
15-02-03 56.61 56.93 56.09 1,102,400 56.83 56.46
Date Open High Low Vol Cls adjCls
15-02-02 55.82 56.44 54.61 997,300 56.15 55.78
15-01-30 54.00 56.68 53.92 2,211,300 55.44 55.08
15-01-29 53.44 54.10 53.28 740,600 54.08 53.73
15-01-28 55.27 55.27 53.45 696,000 53.50 53.15
15-01-27 54.71 55.44 54.49 443,000 54.80 54.44
15-01-26 54.73 55.55 54.47 421,400 55.49 55.13
15-01-23 55.25 55.39 54.78 665,800 54.87 54.51
15-01-22 53.78 55.48 53.34 1,251,200 55.48 55.12
15-01-21 53.06 53.86 52.73 626,400 53.52 53.17
Date Open High Low Vol Cls adjCls
15-01-20 53.64 53.83 52.74 654,200 53.20 52.85
15-01-16 53.09 53.45 52.26 939,800 53.39 53.04
15-01-15 53.98 54.23 53.18 1,104,500 53.30 52.95
15-01-14 53.56 54.24 53.21 1,351,700 54.04 53.69
15-01-13 54.41 54.77 53.52 1,941,000 54.45 54.09
15-01-12 53.71 53.77 52.82 625,000 53.07 52.72
15-01-09 53.99 54.05 53.37 817,700 53.79 53.44
15-01-08 53.57 54.25 53.32 1,004,900 53.92 53.57
15-01-07 53.17 53.58 52.80 905,000 53.21 52.86
Date Open High Low Vol Cls adjCls
15-01-06 52.78 52.87 52.16 1,870,900 52.40 52.06
15-01-05 53.14 53.29 52.32 881,100 52.64 52.30
15-01-02 53.93 54.30 52.97 867,300 53.69 53.34
14-12-31 53.85 54.14 53.22 714,000 53.37 53.02
14-12-30 54.22 54.30 53.72 781,000 53.75 53.40
14-12-29 54.31 54.70 54.01 556,900 54.41 54.05
14-12-26 54.77 54.97 54.43 373,200 54.45 54.09
14-12-24 54.68 54.95 54.33 313,000 54.51 54.15
14-12-23 54.48 55.26 54.48 1,051,000 54.81 54.45
Date Open High Low Vol Cls adjCls
14-12-22 53.49 54.84 53.49 1,688,300 54.33 53.97
14-12-19 52.11 53.08 51.90 1,929,900 52.90 52.55
14-12-18 52.20 52.87 51.94 1,270,100 52.85 52.50
14-12-17 50.17 51.51 50.01 1,400,500 51.46 51.12
14-12-16 49.59 50.72 49.38 1,405,900 49.86 49.53
14-12-15 50.51 50.80 49.37 1,639,900 50.07 49.74
14-12-12 51.96 52.19 50.25 1,507,400 50.28 49.79
14-12-11 53.04 53.46 51.88 1,271,700 52.01 51.51
14-12-10 54.80 54.80 52.68 1,249,400 52.73 52.22
Date Open High Low Vol Cls adjCls
14-12-09 54.44 54.98 53.81 1,675,500 54.84 54.31
14-12-08 54.53 55.58 54.28 1,533,700 55.25 54.71
14-12-05 54.89 55.19 53.89 2,589,900 54.47 53.94
14-12-04 55.05 55.46 54.08 2,069,600 54.61 54.08
14-12-03 55.04 55.96 54.91 1,956,100 55.53 54.99
14-12-02 55.53 55.73 54.70 2,350,700 55.14 54.60
14-12-01 56.40 56.45 55.99 950,800 56.04 55.50
14-11-28 56.88 57.15 56.65 346,500 56.75 56.20
14-11-26 56.60 56.74 56.18 597,100 56.68 56.13
Date Open High Low Vol Cls adjCls
14-11-25 56.82 56.92 56.41 1,127,800 56.70 56.15
14-11-24 56.17 56.61 55.97 933,200 56.59 56.04
14-11-21 56.04 56.33 55.74 786,500 55.85 55.31
14-11-20 54.70 55.48 54.61 648,500 55.43 54.89
14-11-19 55.50 55.60 54.47 1,277,100 55.14 54.60
14-11-18 55.43 55.96 55.32 1,341,700 55.34 54.80
14-11-17 55.01 55.69 54.76 1,265,700 55.52 54.98
14-11-14 55.08 55.34 54.46 1,145,800 55.08 54.55
14-11-13 54.50 55.13 54.36 1,801,000 55.10 54.57
Date Open High Low Vol Cls adjCls
14-11-12 53.99 54.34 53.89 518,700 54.03 53.51
14-11-11 54.24 54.52 54.11 770,200 54.38 53.85
14-11-10 54.23 54.88 54.17 1,301,900 54.28 53.75
14-11-07 54.47 54.95 54.01 1,459,000 54.23 53.70
14-11-06 54.01 54.46 53.70 1,097,900 54.45 53.92
14-11-05 53.15 53.84 52.96 1,293,500 53.74 53.22
14-11-04 52.03 53.21 51.98 1,562,800 52.87 52.36
14-11-03 52.01 52.49 51.75 1,129,800 52.33 51.82
14-10-31 52.00 52.88 51.15 3,571,200 52.00 51.50
Date Open High Low Vol Cls adjCls
14-10-30 51.59 52.03 51.46 1,124,700 51.96 51.46
14-10-29 51.37 51.83 51.05 1,046,000 51.76 51.26
14-10-28 50.93 51.32 50.82 1,020,200 51.14 50.64
14-10-27 50.48 50.77 49.85 621,400 50.69 50.20
14-10-24 50.79 50.85 50.20 628,200 50.83 50.34
14-10-23 50.42 51.03 50.09 642,000 50.58 50.09
14-10-22 50.92 50.95 49.40 1,042,800 49.54 49.06
14-10-21 49.77 50.87 49.77 625,400 50.80 50.31
14-10-20 48.72 49.45 48.59 677,200 49.42 48.94
Date Open High Low Vol Cls adjCls
14-10-17 49.03 49.71 48.69 898,400 49.03 48.55
14-10-16 47.07 48.92 47.01 845,400 48.41 47.94
14-10-15 47.16 48.28 45.78 1,599,100 48.21 47.74
14-10-14 48.01 48.46 47.41 1,182,300 47.61 47.15
14-10-13 49.55 49.77 47.65 1,249,000 47.71 47.25
14-10-10 49.41 50.28 48.89 1,834,700 49.46 48.98
14-10-09 50.98 51.04 49.23 1,643,800 49.28 48.80
14-10-08 50.15 51.19 49.38 1,291,200 51.18 50.68
14-10-07 50.93 50.97 50.08 1,187,600 50.15 49.66
Date Open High Low Vol Cls adjCls
14-10-06 52.00 52.02 51.15 1,425,600 51.56 50.90
14-10-03 51.23 52.09 51.02 1,224,600 51.83 51.17
14-10-02 50.36 50.80 49.48 1,489,500 50.75 50.10
14-10-01 51.15 51.15 50.33 2,509,500 50.52 49.87
14-09-30 51.73 51.80 51.15 1,617,200 51.16 50.51
14-09-29 50.24 51.73 49.98 1,837,400 51.64 50.98
14-09-26 50.33 52.00 50.21 3,087,600 50.77 50.12
14-09-25 49.70 49.87 48.66 871,100 48.68 48.06
14-09-24 49.82 50.03 49.63 850,600 49.83 49.19
Date Open High Low Vol Cls adjCls
14-09-23 50.00 50.60 49.75 597,000 49.75 49.11
14-09-22 50.72 50.89 50.19 543,600 50.25 49.61
14-09-19 51.37 51.45 50.47 751,600 50.78 50.13
14-09-18 50.93 51.45 50.72 392,400 51.19 50.54
14-09-17 50.48 51.00 50.26 504,000 50.62 49.97
14-09-16 49.63 50.47 49.43 626,500 50.30 49.66
14-09-15 50.13 50.24 49.51 552,900 49.72 49.08
14-09-12 50.00 50.96 49.96 1,033,600 50.23 49.59
14-09-11 49.36 50.34 49.26 818,200 50.13 49.49
Date Open High Low Vol Cls adjCls
14-09-10 48.76 49.85 48.74 1,072,200 49.45 48.82
14-09-09 49.10 49.29 48.39 447,400 48.62 48.00
14-09-08 48.51 49.37 48.51 665,800 49.23 48.60
14-09-05 48.96 49.08 48.44 610,600 48.73 48.11
14-09-04 49.32 49.80 48.82 635,500 49.09 48.46
14-09-03 49.87 49.99 48.95 623,800 49.13 48.50
14-09-02 49.48 49.56 49.07 495,300 49.45 48.82
14-08-29 49.13 49.36 48.86 391,100 49.32 48.69
14-08-28 49.13 49.16 48.85 561,300 48.92 48.29
Date Open High Low Vol Cls adjCls
14-08-27 50.00 50.00 49.42 276,900 49.54 48.91
14-08-26 49.52 49.99 49.52 447,300 49.86 49.22
14-08-25 49.23 49.72 49.23 447,100 49.50 48.87
14-08-22 48.56 48.94 48.33 689,000 48.70 48.08
14-08-21 48.89 49.14 48.10 1,477,700 48.56 47.94
14-08-20 48.58 48.92 48.40 585,200 48.78 48.16
14-08-19 48.64 48.91 48.54 406,200 48.78 48.16
14-08-18 48.25 48.76 48.16 417,700 48.61 47.99
14-08-15 48.59 48.59 47.43 714,200 47.82 47.21
Date Open High Low Vol Cls adjCls
14-08-14 48.07 48.50 47.96 441,300 48.39 47.77
14-08-13 48.12 48.40 47.75 971,400 47.87 47.26
14-08-12 47.60 48.14 47.60 546,000 47.95 47.34
14-08-11 48.00 48.15 47.66 705,900 47.69 47.08
14-08-08 47.17 47.88 46.94 709,400 47.85 47.24
14-08-07 47.83 48.10 47.00 792,400 47.13 46.53
14-08-06 46.18 47.85 45.68 1,294,600 47.68 47.07
14-08-05 47.19 47.20 46.08 1,532,600 46.49 45.90
14-08-04 47.46 47.72 46.84 859,400 47.39 46.78
Date Open High Low Vol Cls adjCls
14-08-01 47.20 47.59 46.67 1,236,600 47.25 46.65
14-07-31 50.39 51.14 47.41 1,736,100 47.45 46.84
14-07-30 50.80 51.16 50.20 1,029,400 50.47 49.83
14-07-29 51.05 51.50 50.49 429,200 50.53 49.88
14-07-28 50.89 51.04 50.46 325,600 50.77 50.12
14-07-25 51.17 51.29 50.79 345,800 50.95 50.30
14-07-24 50.91 51.96 50.49 909,900 51.25 50.60
14-07-23 50.56 50.78 50.23 477,000 50.64 49.99
14-07-22 50.22 50.49 49.90 990,100 50.42 49.78
Date Open High Low Vol Cls adjCls
14-07-21 50.23 50.42 49.81 553,800 49.98 49.34
14-07-18 50.36 50.93 50.13 582,200 50.66 50.01
14-07-17 50.70 51.21 49.95 623,000 50.06 49.42
14-07-16 50.71 50.99 50.51 827,300 50.95 50.30
14-07-15 50.71 50.99 50.08 850,000 50.40 49.76
14-07-14 50.19 50.64 50.11 909,900 50.52 49.87
14-07-11 50.06 50.16 49.06 1,105,700 49.53 48.90
14-07-10 50.09 50.49 49.50 646,500 50.05 49.41
14-07-09 50.91 51.28 50.64 471,200 50.88 50.23
Date Open High Low Vol Cls adjCls
14-07-08 51.04 51.24 50.45 606,900 50.78 50.13
14-07-07 51.58 51.78 50.86 929,000 51.11 50.46
14-07-03 51.55 51.76 51.19 675,700 51.66 51.00
14-07-02 51.49 51.70 51.10 633,800 51.25 50.60
14-07-01 51.48 52.00 51.41 561,400 51.53 50.87
14-06-30 51.08 51.50 50.34 600,500 51.31 50.65
14-06-27 50.79 51.37 50.79 943,800 51.18 50.53
14-06-26 51.35 51.43 50.72 422,800 51.05 50.40
14-06-25 50.60 51.55 50.59 608,400 51.48 50.82
Date Open High Low Vol Cls adjCls
14-06-24 51.30 51.80 50.84 652,500 50.90 50.25
14-06-23 51.15 51.43 51.04 381,600 51.38 50.72
14-06-20 51.15 51.15 50.74 1,146,200 51.12 50.47
14-06-19 51.00 51.04 50.47 381,200 50.89 50.24
14-06-18 50.56 50.98 50.18 430,900 50.93 50.28
14-06-17 49.57 50.70 49.56 422,100 50.58 49.93
14-06-16 49.60 49.93 49.35 542,400 49.67 49.04
14-06-13 50.06 50.34 49.48 940,700 49.65 49.02
14-06-12 49.79 50.28 49.53 902,400 50.10 49.30
Date Open High Low Vol Cls adjCls
14-06-11 49.95 50.00 48.92 770,500 49.78 48.99
14-06-10 50.30 50.40 49.67 594,000 50.32 49.52
14-06-09 50.69 50.87 50.33 796,800 50.48 49.68
14-06-06 50.70 50.95 50.60 884,300 50.84 50.03
14-06-05 50.39 50.80 49.87 895,000 50.59 49.78
14-06-04 49.04 50.21 49.00 969,500 50.18 49.38
14-06-03 48.89 49.25 48.69 421,900 49.19 48.41
14-06-02 48.91 49.16 48.32 530,700 49.12 48.34
14-05-30 48.93 49.40 48.70 1,042,700 48.84 48.06
Date Open High Low Vol Cls adjCls
14-05-29 48.79 49.07 48.59 771,500 48.96 48.18
14-05-28 49.05 49.14 48.58 876,800 48.62 47.85
14-05-27 49.06 49.39 48.95 1,023,000 49.00 48.22
14-05-23 48.94 49.11 48.77 516,900 48.95 48.17
14-05-22 48.59 49.16 48.54 598,700 48.95 48.17
14-05-21 48.40 48.94 48.21 751,400 48.62 47.85
14-05-20 48.52 48.80 47.71 601,700 48.11 47.34
14-05-19 47.72 48.65 47.72 621,900 48.57 47.80
14-05-16 47.53 48.11 47.17 1,203,600 48.10 47.33
Date Open High Low Vol Cls adjCls
14-05-15 48.14 48.18 47.15 1,258,800 47.67 46.91
14-05-14 49.16 49.17 48.11 969,700 48.24 47.47
14-05-13 48.97 49.24 48.61 1,336,900 48.75 47.97
14-05-12 48.06 49.20 48.06 936,400 48.98 48.20
14-05-09 47.73 47.87 47.29 712,900 47.77 47.01
14-05-08 47.00 48.44 46.96 1,693,100 47.81 47.05
14-05-07 45.80 47.33 45.51 1,274,600 47.30 46.55
14-05-06 45.88 46.06 45.53 980,400 45.69 44.96
14-05-05 46.28 46.44 45.71 970,000 46.15 45.41
Date Open High Low Vol Cls adjCls
14-05-02 46.52 47.51 46.07 817,100 46.74 46.00
14-05-01 46.50 46.61 44.54 1,366,400 46.51 45.77
14-04-30 46.72 47.02 46.05 798,700 46.89 46.14
14-04-29 46.11 46.69 45.94 923,600 46.62 45.88
14-04-28 46.02 46.25 44.88 1,402,200 45.74 45.01
14-04-25 46.32 46.55 45.69 562,800 45.80 45.07
14-04-24 46.92 47.08 46.21 744,300 46.66 45.92
14-04-23 46.65 46.98 46.44 583,700 46.71 45.97
14-04-22 46.00 47.01 45.83 1,213,400 46.73 45.99
Date Open High Low Vol Cls adjCls
14-04-21 45.66 45.87 45.48 576,100 45.72 44.99
14-04-17 45.45 45.94 45.34 787,100 45.66 44.93
14-04-16 44.97 45.50 44.86 871,700 45.28 44.56
14-04-15 44.16 44.95 43.46 1,927,700 44.59 43.88
14-04-14 43.92 44.25 43.45 1,125,500 44.04 43.34
14-04-11 44.12 44.26 43.25 1,918,700 43.36 42.67
14-04-10 45.97 46.15 44.37 1,239,100 44.39 43.68
14-04-09 45.98 46.06 45.39 1,347,800 45.78 45.05
14-04-08 45.62 46.20 45.21 1,266,900 45.60 44.87
Date Open High Low Vol Cls adjCls
14-04-07 47.17 47.32 45.42 2,297,600 45.51 44.78
14-04-04 48.72 48.75 47.04 1,147,500 47.27 46.52
14-04-03 49.02 49.10 48.09 1,703,500 48.23 47.46
14-04-02 49.00 49.35 48.85 1,107,600 48.92 48.14
14-04-01 48.99 49.50 48.43 1,362,100 48.97 48.19
14-03-31 48.63 49.50 48.60 1,913,600 49.04 48.26
14-03-28 47.24 48.83 47.24 1,832,400 48.35 47.58
14-03-27 47.72 48.04 46.99 1,280,300 47.13 46.38
14-03-26 46.89 48.52 46.73 2,874,100 47.90 47.14
Date Open High Low Vol Cls adjCls
14-03-25 46.95 47.14 46.22 898,800 46.45 45.71
14-03-24 47.34 47.55 46.41 1,083,800 46.61 45.87
14-03-21 47.89 48.31 47.25 1,220,800 47.40 46.64
14-03-20 46.04 47.79 45.93 1,334,800 47.53 46.77
14-03-19 46.61 46.77 45.93 1,111,800 46.31 45.57
14-03-18 46.04 46.73 45.94 873,800 46.60 45.86
14-03-17 45.67 46.33 45.61 892,100 45.97 45.24
14-03-14 45.35 45.85 45.13 916,300 45.25 44.53
14-03-13 46.37 46.63 45.25 836,300 45.42 44.70
Date Open High Low Vol Cls adjCls
14-03-12 45.80 46.25 45.54 1,355,900 46.16 45.42
14-03-11 46.74 46.80 45.86 835,600 46.10 45.37
14-03-10 46.60 46.75 45.98 1,110,600 46.52 45.65
14-03-07 46.96 47.11 46.43 1,243,000 46.79 45.92
14-03-06 46.77 47.11 46.44 1,406,100 46.52 45.65
14-03-05 46.50 46.74 46.13 1,086,700 46.54 45.67
14-03-04 46.10 46.87 46.10 1,110,000 46.65 45.78
14-03-03 45.25 45.57 44.83 942,800 45.31 44.46
14-02-28 44.89 46.24 44.82 1,642,400 45.96 45.10
Date Open High Low Vol Cls adjCls
14-02-27 44.19 45.22 44.11 1,079,200 45.20 44.36
14-02-26 44.82 45.05 44.07 1,065,200 44.28 43.45
14-02-25 44.89 45.11 44.29 727,100 44.54 43.71
14-02-24 44.12 45.38 44.12 952,300 44.92 44.08
14-02-21 44.19 44.48 43.88 858,400 44.03 43.21
14-02-20 43.93 44.32 43.53 951,100 44.19 43.36
14-02-19 44.16 44.90 43.86 1,052,900 43.90 43.08
14-02-18 43.96 44.57 43.96 722,900 44.40 43.57
14-02-14 44.61 44.78 44.05 759,000 44.08 43.26
Date Open High Low Vol Cls adjCls
14-02-13 43.62 44.80 43.50 1,629,300 44.66 43.83
14-02-12 42.66 44.10 42.66 2,409,600 44.06 43.24
14-02-11 42.34 42.73 42.16 1,942,500 42.43 41.64
14-02-10 42.00 42.57 41.87 1,361,800 42.26 41.47
14-02-07 41.43 41.97 41.36 1,359,900 41.85 41.07
14-02-06 40.26 41.25 40.25 1,123,200 41.16 40.39
14-02-05 40.35 40.49 39.60 1,697,000 39.99 39.24
14-02-04 40.17 40.75 39.89 1,987,300 40.67 39.91
14-02-03 42.19 42.32 40.09 1,827,700 40.09 39.34
Date Open High Low Vol Cls adjCls
14-01-31 42.27 42.72 41.25 1,693,200 42.35 41.56
14-01-30 43.11 43.53 42.81 1,655,100 43.30 42.49
14-01-29 42.26 42.90 42.24 1,549,000 42.57 41.77
14-01-28 41.58 42.86 41.52 2,110,100 42.86 42.06
14-01-27 42.33 42.35 40.95 1,867,200 41.35 40.58
14-01-24 43.42 43.47 42.17 1,508,500 42.23 41.44
14-01-23 45.06 45.18 43.62 1,335,900 43.94 43.12
14-01-22 44.43 45.75 44.43 2,055,900 45.50 44.65
14-01-21 44.19 44.50 43.82 1,286,300 44.20 43.37
Date Open High Low Vol Cls adjCls
14-01-17 44.04 44.20 43.58 2,183,800 43.91 43.09
14-01-16 43.88 44.25 43.76 2,087,200 44.25 43.42
14-01-15 44.10 44.32 43.44 2,930,700 43.86 43.04
14-01-14 43.46 44.04 43.40 4,161,700 43.94 43.12
14-01-13 44.31 44.56 43.10 2,771,900 43.26 42.45
14-01-10 44.11 44.17 43.46 1,947,300 43.85 43.03
14-01-09 44.00 44.35 43.86 2,173,200 43.94 43.12
14-01-08 44.10 44.22 43.65 1,235,000 43.74 42.92
14-01-07 43.98 44.27 43.73 1,493,400 44.08 43.26
Date Open High Low Vol Cls adjCls
14-01-06 43.90 44.04 43.38 804,500 43.50 42.69
14-01-03 43.05 43.68 43.05 1,146,300 43.58 42.77
14-01-02 43.43 43.50 42.68 863,800 43.07 42.27
13-12-31 43.45 43.71 43.35 831,600 43.48 42.67
13-12-30 43.63 43.94 43.36 671,300 43.47 42.66
13-12-27 43.94 43.99 43.55 652,900 43.68 42.86
13-12-26 44.00 44.09 43.73 700,300 43.78 42.96
13-12-24 43.88 44.00 43.80 282,200 43.88 43.06
13-12-23 43.81 44.08 43.76 1,092,200 43.89 43.07
Date Open High Low Vol Cls adjCls
13-12-20 43.42 43.76 43.37 2,043,700 43.47 42.66
13-12-19 43.29 43.66 43.03 1,878,300 43.37 42.56
13-12-18 42.52 43.49 42.47 3,023,900 43.42 42.61
13-12-17 42.10 42.73 41.99 2,269,700 42.51 41.72
13-12-16 41.57 42.40 41.54 1,599,900 42.04 41.25
13-12-13 40.76 41.51 40.63 1,226,100 41.38 40.61
13-12-12 40.55 40.90 40.31 1,582,400 40.63 39.87
13-12-11 40.81 41.34 40.52 2,677,800 40.60 39.84
13-12-10 40.00 41.27 39.94 2,889,400 40.80 40.04
Date Open High Low Vol Cls adjCls
13-12-09 39.88 40.21 39.52 1,618,900 40.20 39.45
13-12-06 39.09 40.07 39.06 1,701,200 39.90 39.03
13-12-05 38.71 38.81 38.15 1,105,800 38.49 37.65
13-12-04 38.86 39.46 38.49 720,000 38.89 38.04
13-12-03 39.72 39.92 38.82 952,500 39.08 38.22
13-12-02 39.14 40.06 39.14 1,585,700 39.86 38.99
13-11-29 39.35 39.67 39.10 666,000 39.11 38.25
13-11-27 39.01 39.37 38.95 1,235,400 39.32 38.46
13-11-26 39.18 39.45 38.93 1,335,300 38.96 38.11
Date Open High Low Vol Cls adjCls
13-11-25 39.23 39.39 39.06 1,031,500 39.17 38.31
13-11-22 39.33 39.41 38.96 1,033,600 39.15 38.29
13-11-21 38.96 39.52 38.88 1,760,500 39.29 38.43
13-11-20 39.05 39.19 38.64 1,428,600 38.73 37.88
13-11-19 39.27 39.44 38.92 1,150,700 39.00 38.15
13-11-18 39.67 39.96 39.19 1,456,100 39.30 38.44
13-11-15 39.64 39.88 39.49 1,120,900 39.52 38.66
13-11-14 39.79 39.99 39.41 1,483,400 39.70 38.83
13-11-13 39.29 39.65 39.23 1,110,700 39.60 38.73
Date Open High Low Vol Cls adjCls
13-11-12 39.79 40.13 39.34 1,349,700 39.44 38.58
13-11-11 39.47 40.66 39.19 1,666,600 40.06 39.18
13-11-08 38.78 39.56 38.69 1,221,500 39.55 38.68
13-11-07 39.38 39.50 38.47 1,511,000 38.58 37.74
13-11-06 39.19 39.45 39.01 777,700 39.32 38.46
13-11-05 38.88 39.14 38.73 837,900 39.05 38.20
13-11-04 38.71 39.07 38.63 968,400 38.94 38.09
13-11-01 38.56 38.74 38.21 937,800 38.61 37.77
13-10-31 38.48 38.93 38.27 1,466,300 38.47 37.63
Date Open High Low Vol Cls adjCls
13-10-30 39.00 39.39 38.64 2,020,300 38.71 37.86
13-10-29 38.41 39.02 38.37 1,061,400 38.99 38.14
13-10-28 38.00 38.42 37.72 1,262,600 38.28 37.44
13-10-25 36.91 38.36 36.91 1,977,700 37.91 37.08
13-10-24 36.48 37.14 36.28 1,368,200 36.87 36.06
13-10-23 36.70 36.82 36.31 972,600 36.44 35.64
13-10-22 36.79 37.06 36.48 822,500 36.87 36.06
13-10-21 36.85 37.04 36.49 1,724,600 36.56 35.76
13-10-18 36.42 36.91 36.33 1,239,400 36.75 35.95
Date Open High Low Vol Cls adjCls
13-10-17 35.39 36.31 35.30 1,153,900 36.24 35.45
13-10-16 35.35 35.84 35.20 1,290,200 35.55 34.77
13-10-15 35.15 35.40 34.85 1,629,400 35.11 34.34
13-10-14 34.40 35.13 34.25 675,400 35.04 34.27
13-10-11 34.33 34.94 34.21 868,100 34.69 33.93
13-10-10 33.64 34.49 33.60 1,690,900 34.42 33.67
13-10-09 32.64 33.11 32.44 1,168,300 32.99 32.27
13-10-08 33.62 33.76 32.59 1,193,200 32.60 31.89
13-10-07 33.68 34.02 33.46 912,100 33.68 32.94
Date Open High Low Vol Cls adjCls
13-10-04 33.65 34.12 33.54 959,100 34.06 33.31
13-10-03 33.92 34.05 33.21 1,377,000 33.57 32.84
13-10-02 33.60 33.97 33.49 930,600 33.96 33.22
13-10-01 33.36 33.85 33.29 1,106,200 33.80 33.06
13-09-30 33.43 33.69 33.26 1,151,000 33.44 32.58
13-09-27 33.92 33.97 33.68 833,100 33.89 33.02
13-09-26 34.09 34.37 33.92 575,100 34.16 33.28
13-09-25 34.03 34.30 33.74 973,300 34.08 33.20
13-09-24 34.20 34.51 33.96 788,800 34.08 33.20
Date Open High Low Vol Cls adjCls
13-09-23 34.40 34.51 34.04 727,800 34.14 33.26
13-09-20 35.03 35.26 34.39 1,800,400 34.55 33.66
13-09-19 34.94 35.33 34.91 1,232,400 34.92 34.02
13-09-18 34.46 35.03 34.32 1,104,300 34.84 33.95
13-09-17 34.24 34.83 34.21 1,126,100 34.52 33.63
13-09-16 34.59 34.65 34.15 1,205,400 34.27 33.39
13-09-13 34.00 34.08 33.64 771,900 33.99 33.12
13-09-12 34.50 34.57 33.86 1,568,300 34.00 33.13
13-09-11 34.84 34.93 34.14 1,351,300 34.39 33.51
Date Open High Low Vol Cls adjCls
13-09-10 34.30 34.94 34.30 1,160,400 34.86 33.96
13-09-09 33.61 34.23 33.27 1,993,900 34.06 33.19
13-09-06 33.34 33.68 32.68 1,105,300 33.49 32.63
13-09-05 33.28 33.63 33.18 815,100 33.24 32.39
13-09-04 32.92 33.80 32.83 1,398,700 33.35 32.49
13-09-03 33.02 33.36 32.51 673,400 32.80 31.96
13-08-30 33.09 33.14 32.42 721,300 32.52 31.68
13-08-29 32.36 33.42 32.31 911,900 33.04 32.19
13-08-28 32.55 32.89 32.38 1,131,700 32.55 31.71
Date Open High Low Vol Cls adjCls
13-08-27 32.94 33.07 32.54 1,406,700 32.59 31.75
13-08-26 33.42 33.70 33.30 829,300 33.31 32.45
13-08-23 33.39 33.47 33.00 690,700 33.39 32.53
13-08-22 32.83 33.45 32.72 795,700 33.30 32.44
13-08-21 32.58 33.01 32.34 1,397,900 32.66 31.82
13-08-20 32.27 32.88 32.11 947,100 32.69 31.85
13-08-19 32.60 32.70 32.18 1,570,500 32.26 31.43
13-08-16 32.91 33.06 32.47 1,758,800 32.76 31.92
13-08-15 33.52 33.52 32.85 1,828,200 33.03 32.18
Date Open High Low Vol Cls adjCls
13-08-14 33.66 34.32 33.66 1,531,400 34.00 33.13
13-08-13 33.60 34.06 33.38 1,057,800 33.74 32.87
13-08-12 33.37 33.78 33.37 1,111,900 33.53 32.67
13-08-09 33.44 33.79 33.44 791,500 33.59 32.73
13-08-08 33.71 33.80 33.26 1,276,100 33.46 32.60
13-08-07 34.00 34.00 33.42 1,742,000 33.54 32.68
13-08-06 34.53 34.87 34.05 1,015,100 34.10 33.22
13-08-05 34.66 34.86 34.53 808,600 34.67 33.78
13-08-02 34.76 34.97 34.63 790,500 34.75 33.86
Date Open High Low Vol Cls adjCls
13-08-01 34.87 35.15 34.75 1,303,900 34.95 34.05
13-07-31 34.54 34.87 34.32 1,520,800 34.39 33.51
13-07-30 34.94 35.00 34.30 1,725,900 34.47 33.58
13-07-29 34.87 35.12 34.55 1,115,600 34.71 33.82
13-07-26 34.65 35.04 34.48 1,575,900 35.04 34.14
13-07-25 34.48 35.85 34.48 3,365,400 34.90 34.00
13-07-24 34.75 34.94 33.80 2,215,300 34.03 33.16
13-07-23 34.64 35.00 34.55 1,528,300 34.88 33.98
13-07-22 34.16 34.65 34.14 1,364,600 34.62 33.73
Date Open High Low Vol Cls adjCls
13-07-19 33.76 34.27 33.40 1,385,300 34.18 33.30
13-07-18 33.60 33.93 33.55 1,448,700 33.81 32.94
13-07-17 32.85 33.53 32.75 1,513,200 33.38 32.52
13-07-16 32.89 33.07 32.73 1,003,500 32.74 31.90
13-07-15 32.65 33.17 32.45 1,203,400 32.88 32.04
13-07-12 32.73 32.88 32.40 1,151,800 32.64 31.80
13-07-11 32.24 33.23 32.22 3,397,100 32.75 31.91
13-07-10 31.69 31.80 31.40 1,231,100 31.57 30.76
13-07-09 30.92 31.90 30.61 1,938,700 31.68 30.87
Date Open High Low Vol Cls adjCls
13-07-08 31.14 31.35 30.56 1,632,300 30.63 29.84
13-07-05 31.32 31.32 30.28 2,077,800 31.00 30.20
13-07-03 31.08 31.35 30.90 658,600 30.97 30.17
13-07-02 31.29 31.71 31.14 1,480,000 31.30 30.50
13-07-01 31.09 31.67 31.00 2,112,100 31.31 30.51
13-06-28 31.20 31.20 30.59 2,652,700 31.01 30.21
13-06-27 31.08 31.49 30.87 2,056,200 31.40 30.59
13-06-26 30.97 31.37 30.85 1,458,500 30.85 30.06
13-06-25 30.37 30.87 30.20 1,711,500 30.72 29.93
Date Open High Low Vol Cls adjCls
13-06-24 30.09 30.32 29.28 2,694,900 29.96 29.19
13-06-21 30.95 31.08 30.35 3,040,500 30.53 29.75
13-06-20 31.90 31.96 30.62 3,835,500 30.69 29.90
13-06-19 33.60 33.74 32.23 3,235,700 32.26 31.43
13-06-18 33.29 33.76 33.13 1,470,100 33.58 32.72
13-06-17 32.90 33.87 32.90 2,232,300 33.18 32.33
13-06-14 33.34 33.36 32.53 1,037,400 32.62 31.78
13-06-13 32.40 33.41 32.11 2,479,100 33.36 32.50
13-06-12 32.42 32.94 32.25 3,741,900 32.44 31.61
Date Open High Low Vol Cls adjCls
13-06-11 33.80 34.13 33.25 1,684,700 33.34 32.48
13-06-10 34.26 34.42 33.94 1,259,800 34.18 33.30
13-06-07 34.26 34.58 33.70 2,719,900 34.06 33.19
13-06-06 33.46 34.02 33.09 2,119,900 34.01 33.01
13-06-05 34.25 34.36 33.31 1,839,400 33.47 32.49
13-06-04 35.05 35.46 34.26 1,395,700 34.38 33.37
13-06-03 35.15 35.52 34.31 1,873,400 35.00 33.97
13-05-31 35.77 36.08 35.04 1,626,400 35.04 34.01
13-05-30 35.26 36.12 35.21 998,900 35.95 34.89
Date Open High Low Vol Cls adjCls
13-05-29 35.65 35.76 35.08 1,742,000 35.23 34.19
13-05-28 35.49 36.39 35.45 1,513,600 35.91 34.85
13-05-24 34.42 35.07 34.42 797,100 35.01 33.98
13-05-23 34.70 35.21 34.42 1,416,400 34.92 33.89
13-05-22 36.13 37.04 35.04 2,027,200 35.29 34.25
13-05-21 35.99 36.40 35.96 839,900 36.13 35.07
13-05-20 36.14 36.62 36.03 1,306,000 36.09 35.03
13-05-17 35.49 36.15 35.46 1,466,600 36.13 35.07
13-05-16 34.83 35.55 34.76 2,313,200 35.28 34.24
Date Open High Low Vol Cls adjCls
13-05-15 34.55 34.90 34.54 2,817,800 34.86 33.83
13-05-14 34.34 34.84 34.34 2,357,600 34.69 33.67
13-05-13 34.09 34.53 34.02 1,162,700 34.29 33.28
13-05-10 33.62 34.31 33.43 1,254,900 34.16 33.16
13-05-09 33.33 34.12 33.33 1,776,200 33.64 32.65
13-05-08 32.91 33.47 32.81 889,600 33.39 32.41
13-05-07 32.91 33.03 32.56 961,100 32.94 31.97
13-05-06 32.30 32.96 32.11 1,451,400 32.80 31.84
13-05-03 32.08 32.44 32.01 1,512,100 32.15 31.20
Date Open High Low Vol Cls adjCls
13-05-02 31.41 31.78 31.14 1,412,400 31.74 30.81
13-05-01 32.00 32.00 31.18 1,413,500 31.25 30.33
13-04-30 31.20 31.92 30.92 2,074,500 31.86 30.92
13-04-29 31.26 31.67 31.06 1,109,000 31.38 30.46
13-04-26 31.20 31.36 30.96 872,500 31.08 30.17
13-04-25 31.14 31.50 31.06 705,200 31.19 30.27
13-04-24 30.69 31.05 30.64 740,800 31.01 30.10
13-04-23 30.53 30.94 30.39 1,355,800 30.69 29.79
13-04-22 30.25 30.32 29.82 842,100 30.30 29.41
Date Open High Low Vol Cls adjCls
13-04-19 29.94 30.23 29.73 1,203,200 30.19 29.30
13-04-18 30.08 30.16 29.61 1,233,800 29.76 28.88
13-04-17 30.80 30.93 29.99 2,387,200 30.08 29.20
13-04-16 31.14 31.32 30.95 1,189,200 31.20 30.28
13-04-15 31.94 31.99 30.82 1,184,500 30.83 29.92
13-04-12 31.91 32.21 31.91 710,400 32.10 31.16
13-04-11 32.10 32.46 31.96 1,008,700 32.09 31.15
13-04-10 31.31 32.35 31.29 1,463,900 32.23 31.28
13-04-09 31.51 31.57 31.18 1,259,500 31.23 30.31
Date Open High Low Vol Cls adjCls
13-04-08 30.81 31.43 30.57 1,212,000 31.43 30.51
13-04-05 30.27 30.80 29.81 1,619,700 30.74 29.84
13-04-04 30.47 30.98 30.44 892,900 30.79 29.88
13-04-03 31.06 31.22 30.29 2,427,000 30.49 29.59
13-04-02 31.60 31.85 31.45 1,084,000 31.65 30.72
13-04-01 32.12 32.13 31.46 862,700 31.56 30.63
13-03-28 31.90 32.22 31.74 1,306,300 32.15 31.20
13-03-27 31.62 31.94 31.39 1,777,900 31.92 30.98
13-03-26 31.71 31.96 31.69 1,461,300 31.93 30.99
Date Open High Low Vol Cls adjCls
13-03-25 31.94 32.02 31.35 1,137,800 31.59 30.66
13-03-22 31.92 31.99 31.56 1,280,800 31.70 30.77
13-03-21 32.25 32.59 31.61 2,926,600 31.67 30.74
13-03-20 31.71 32.12 31.50 932,500 31.88 30.94
13-03-19 31.73 32.03 31.19 1,407,200 31.46 30.53
13-03-18 31.53 31.93 31.33 1,210,300 31.67 30.74
13-03-15 32.08 32.22 31.68 2,440,700 31.95 31.01
13-03-14 31.47 32.57 31.01 3,559,500 32.13 31.19
13-03-13 30.65 31.47 30.43 2,888,700 31.40 30.48
Date Open High Low Vol Cls adjCls
13-03-12 30.40 30.73 30.24 1,593,400 30.62 29.72
13-03-11 30.11 30.50 30.03 945,300 30.49 29.49
13-03-08 30.24 30.31 29.70 1,239,600 30.16 29.17
13-03-07 29.64 30.36 29.58 2,221,400 29.96 28.97
13-03-06 29.32 29.80 29.26 1,757,800 29.56 28.59
13-03-05 28.68 29.45 28.62 2,306,600 29.18 28.22
13-03-04 28.23 28.43 27.92 1,169,400 28.37 27.44
13-03-01 28.30 28.48 27.88 1,322,400 28.27 27.34
13-02-28 28.46 28.75 28.33 1,534,300 28.50 27.56
Date Open High Low Vol Cls adjCls
13-02-27 27.65 28.50 27.65 1,533,000 28.43 27.49
13-02-26 27.87 27.96 27.48 2,145,800 27.72 26.81
13-02-25 28.34 28.66 27.65 2,963,000 27.66 26.75
13-02-22 27.80 28.21 27.78 1,772,400 28.13 27.20
13-02-21 28.02 28.06 27.50 1,743,800 27.61 26.70
13-02-20 28.69 28.77 27.90 2,487,700 28.07 27.15
13-02-19 27.60 28.98 27.57 3,880,800 28.63 27.69
13-02-15 27.93 28.03 27.43 1,860,500 27.52 26.61
13-02-14 27.83 28.09 27.25 2,581,900 27.84 26.92
Date Open High Low Vol Cls adjCls
13-02-13 27.75 28.09 27.27 3,008,400 27.28 26.38
13-02-12 27.82 28.16 27.76 1,520,200 27.91 26.99
13-02-11 27.10 28.08 27.10 2,462,700 27.49 26.59
13-02-08 27.26 27.45 27.11 1,425,400 27.23 26.33
13-02-07 27.36 27.47 26.95 1,850,600 27.16 26.27
13-02-06 26.46 27.35 26.45 2,009,200 27.33 26.43
13-02-05 26.53 26.82 26.36 1,728,200 26.64 25.76
13-02-04 26.78 26.84 26.41 2,147,000 26.53 25.66
13-02-01 27.45 27.68 26.50 3,418,100 26.79 25.91
Date Open High Low Vol Cls adjCls
13-01-31 27.66 27.75 27.44 1,234,100 27.65 26.74
13-01-30 27.96 27.98 27.69 1,024,600 27.74 26.83
13-01-29 27.96 28.09 27.78 1,696,900 27.96 27.04
13-01-28 27.75 28.08 27.66 1,947,400 27.99 27.07
13-01-25 27.44 27.68 27.37 958,000 27.62 26.71
13-01-24 27.56 27.74 27.27 1,069,600 27.40 26.50
13-01-23 27.93 27.96 27.49 1,595,700 27.54 26.63
13-01-22 27.45 28.52 27.42 3,646,400 28.08 27.16
13-01-18 26.81 27.54 26.70 1,880,000 27.49 26.59
Date Open High Low Vol Cls adjCls
13-01-17 26.79 26.94 26.72 793,800 26.73 25.85
13-01-16 26.78 26.87 26.65 912,600 26.69 25.81
13-01-15 26.47 26.92 26.47 1,019,500 26.90 26.01
13-01-14 26.55 26.89 26.52 1,192,600 26.70 25.82
13-01-11 26.59 26.61 26.03 3,103,300 26.52 25.65
13-01-10 25.73 27.93 25.43 8,101,300 26.84 25.96
13-01-09 25.80 26.17 25.80 1,501,800 26.00 25.14
13-01-08 26.11 26.16 25.64 1,772,600 25.85 25.00
13-01-07 26.22 26.29 26.03 755,100 26.18 25.32
Date Open High Low Vol Cls adjCls
13-01-04 26.18 26.39 25.94 2,136,200 26.32 25.45
13-01-03 26.43 26.59 25.96 2,048,700 26.09 25.23
13-01-02 26.31 26.55 26.25 1,753,600 26.42 25.55
12-12-31 25.46 25.74 25.37 1,082,700 25.72 24.87
12-12-28 25.49 25.67 25.49 689,400 25.52 24.68
12-12-27 26.09 26.09 25.50 1,141,200 25.72 24.87
12-12-26 26.42 26.46 26.03 640,500 26.04 25.18
12-12-24 26.16 26.44 25.89 541,500 26.39 25.52
12-12-21 26.02 26.27 25.94 2,977,400 26.18 25.32
Date Open High Low Vol Cls adjCls
12-12-20 26.37 26.61 26.28 1,522,500 26.60 25.72
12-12-19 26.39 26.63 26.27 1,748,300 26.34 25.47
12-12-18 25.84 26.53 25.77 1,512,400 26.39 25.52
12-12-17 25.07 25.78 25.07 1,329,200 25.77 24.92
12-12-14 25.04 25.20 24.98 1,171,100 25.08 24.25
12-12-13 25.55 25.67 24.91 3,158,300 25.08 24.25
12-12-12 25.83 25.83 25.29 2,247,500 25.45 24.61
12-12-11 25.70 25.96 25.60 1,058,600 25.76 24.91
12-12-10 25.67 25.80 25.44 822,800 25.62 24.78
Date Open High Low Vol Cls adjCls
12-12-07 26.04 26.17 25.73 899,200 25.90 24.94
12-12-06 25.62 25.99 25.53 1,262,600 25.87 24.91
12-12-05 25.42 25.68 25.34 1,050,400 25.60 24.65
12-12-04 25.48 25.49 25.19 923,900 25.34 24.40
12-12-03 25.60 25.71 25.40 771,100 25.48 24.54
12-11-30 25.70 25.78 25.45 1,275,500 25.53 24.58
12-11-29 25.76 25.89 25.61 781,400 25.69 24.74
12-11-28 25.43 25.74 25.29 693,100 25.66 24.71
12-11-27 25.76 25.93 25.36 1,718,700 25.58 24.63
Date Open High Low Vol Cls adjCls
12-11-26 25.85 26.07 25.76 931,200 25.92 24.96
12-11-23 25.73 26.03 25.62 379,300 26.03 25.07
12-11-21 25.51 25.71 25.46 648,700 25.56 24.61
12-11-20 25.36 25.64 24.76 559,300 25.54 24.59
12-11-19 25.44 25.55 25.23 1,384,000 25.38 24.44
12-11-16 25.20 25.22 24.76 2,869,800 25.08 24.15
12-11-15 24.94 25.28 24.89 2,117,300 25.16 24.23
12-11-14 25.10 25.36 24.87 3,004,500 24.94 24.02
12-11-13 25.00 25.25 24.97 1,738,900 25.00 24.07
Date Open High Low Vol Cls adjCls
12-11-12 25.08 25.25 24.97 1,582,200 25.15 24.22
12-11-09 24.60 25.24 24.60 1,360,900 25.00 24.07
12-11-08 24.84 25.21 24.73 1,292,800 24.73 23.81
12-11-07 25.46 25.55 24.81 1,670,700 24.81 23.89
12-11-06 25.37 26.13 25.23 1,685,200 25.79 24.84
12-11-05 24.84 25.23 24.75 993,200 25.14 24.21
12-11-02 25.86 25.86 24.95 1,553,400 24.99 24.06
12-11-01 25.59 25.99 25.48 1,665,800 25.62 24.67
12-10-31 24.91 25.80 24.89 1,969,800 25.48 24.54
Date Open High Low Vol Cls adjCls
12-10-26 25.25 25.51 24.71 2,572,800 24.93 24.01
12-10-25 24.83 24.94 24.48 971,800 24.70 23.79
12-10-24 24.94 24.95 24.52 728,200 24.55 23.64
12-10-23 24.58 25.06 24.53 1,318,600 24.86 23.94
12-10-22 25.24 25.35 24.86 875,200 25.06 24.13
12-10-19 25.38 25.42 25.09 988,100 25.28 24.34
12-10-18 25.78 25.83 25.22 1,687,300 25.47 24.53
12-10-17 25.21 25.88 25.09 1,386,400 25.84 24.88
12-10-16 24.89 25.29 24.85 830,000 25.09 24.16
Date Open High Low Vol Cls adjCls
12-10-15 24.52 24.87 24.43 1,208,900 24.81 23.89
12-10-12 24.63 24.81 24.19 951,000 24.39 23.49
12-10-11 24.93 25.04 24.62 1,367,600 24.73 23.81
12-10-10 24.09 24.74 23.88 2,123,600 24.65 23.74
12-10-09 24.22 24.33 24.00 1,308,000 24.11 23.22
12-10-08 24.24 24.30 24.08 1,002,800 24.28 23.38
12-10-05 24.68 24.78 24.24 1,108,900 24.35 23.45
12-10-04 24.27 24.59 24.21 1,025,200 24.57 23.66
12-10-03 24.35 24.46 24.03 1,386,400 24.16 23.27
Date Open High Low Vol Cls adjCls
12-10-02 24.33 24.58 24.27 1,555,100 24.32 23.42
12-10-01 24.68 24.70 24.15 2,204,300 24.30 23.29
12-09-28 24.76 24.77 24.37 970,300 24.68 23.66
12-09-27 24.84 24.92 24.48 805,500 24.84 23.81
12-09-26 24.79 24.94 24.37 1,328,400 24.67 23.65
12-09-25 25.61 25.70 24.83 1,236,000 24.84 23.81
12-09-24 25.35 25.73 25.20 971,000 25.59 24.53
12-09-21 25.80 25.93 25.29 1,943,300 25.42 24.37
12-09-20 25.74 25.85 25.55 1,665,200 25.65 24.59
Date Open High Low Vol Cls adjCls
12-09-19 26.27 26.34 25.90 1,339,200 25.92 24.85
12-09-18 26.29 26.42 26.08 1,971,200 26.22 25.14
12-09-17 26.67 26.78 26.12 1,878,000 26.25 25.16
12-09-14 27.03 27.05 26.56 1,819,500 26.95 25.83
12-09-13 26.59 26.68 25.48 4,581,400 26.59 25.49
12-09-12 26.85 27.14 26.36 2,484,000 26.62 25.52
12-09-11 25.79 27.07 25.79 5,129,500 26.85 25.74
12-09-10 25.91 26.15 25.47 1,088,800 25.47 24.42
12-09-07 25.66 26.06 25.58 1,118,300 25.89 24.82
Date Open High Low Vol Cls adjCls
12-09-06 25.01 25.59 24.96 1,357,300 25.53 24.47
12-09-05 24.80 24.98 24.68 1,272,800 24.75 23.73
12-09-04 24.59 24.86 24.43 1,271,000 24.75 23.73
12-08-31 24.91 25.06 24.48 1,668,100 24.58 23.56
12-08-30 24.90 24.94 24.58 1,017,300 24.71 23.69
12-08-29 25.29 25.38 25.03 767,300 25.03 23.99
12-08-28 25.02 25.40 24.89 1,376,100 25.21 24.17
12-08-27 25.57 25.70 25.00 1,369,900 25.06 24.02
12-08-24 25.11 25.59 24.81 1,261,200 25.53 24.47
Date Open High Low Vol Cls adjCls
12-08-23 25.60 25.76 25.14 914,300 25.24 24.20
12-08-22 25.64 25.82 25.30 1,362,200 25.59 24.53
12-08-21 25.66 26.23 25.65 963,300 25.73 24.67
12-08-20 25.63 25.78 25.47 761,500 25.65 24.59
12-08-17 25.74 26.05 25.62 1,117,600 25.71 24.65
12-08-16 25.41 25.77 25.41 1,403,100 25.69 24.63
12-08-15 25.45 25.70 25.30 1,018,100 25.46 24.41
12-08-14 25.94 25.99 25.42 822,000 25.50 24.44
12-08-13 25.68 25.88 25.30 1,298,800 25.73 24.67
Date Open High Low Vol Cls adjCls
12-08-10 26.05 26.24 25.55 1,579,100 25.75 24.68
12-08-09 25.94 26.12 25.83 1,131,200 26.00 24.92
12-08-08 25.95 26.09 25.54 2,120,400 25.97 24.90
12-08-07 26.30 26.69 25.98 1,931,300 26.01 24.93
12-08-06 25.76 26.23 25.72 1,317,500 26.12 25.04
12-08-03 25.01 25.79 24.84 1,793,900 25.70 24.64
12-08-02 24.46 24.82 24.13 2,624,200 24.56 23.54
12-08-01 24.62 24.89 24.37 2,027,900 24.65 23.63
12-07-31 24.40 24.77 24.14 3,124,800 24.52 23.51
Date Open High Low Vol Cls adjCls
12-07-30 24.63 24.96 24.02 2,107,200 24.77 23.75
12-07-27 25.07 25.19 23.31 5,278,900 24.86 23.83
12-07-26 25.36 25.55 24.70 1,533,000 25.13 24.09
12-07-25 25.11 25.31 24.73 1,812,900 24.77 23.75
12-07-24 25.24 25.29 24.56 1,831,600 25.14 24.10
12-07-23 25.07 25.48 24.80 875,800 25.28 24.23
12-07-20 25.97 26.11 25.55 1,092,000 25.61 24.55
12-07-19 26.57 26.69 25.95 1,581,300 26.10 25.02
12-07-18 26.30 26.70 26.24 1,089,600 26.58 25.48
Date Open High Low Vol Cls adjCls
12-07-17 26.39 26.48 25.87 635,300 26.47 25.37
12-07-16 26.59 26.63 25.98 1,271,600 26.25 25.16
12-07-13 26.11 26.80 25.97 755,200 26.75 25.64
12-07-12 26.00 26.22 25.73 1,545,900 25.96 24.89
12-07-11 25.84 26.45 25.77 1,513,700 26.11 25.03
12-07-10 26.36 26.58 25.68 1,228,400 25.87 24.80
12-07-09 26.27 26.36 25.79 1,044,900 26.20 25.12
12-07-06 26.10 26.45 26.10 843,900 26.32 25.23
12-07-05 26.69 26.92 26.41 946,900 26.56 25.46
Date Open High Low Vol Cls adjCls
12-07-03 26.62 27.00 26.56 490,400 26.89 25.78
12-07-02 26.40 26.75 26.40 1,216,000 26.64 25.54
12-06-29 25.82 26.37 25.69 1,777,200 26.37 25.28
12-06-28 24.69 25.18 24.59 1,002,000 25.15 24.11
12-06-27 24.65 25.14 24.50 1,030,400 24.97 23.94
12-06-26 24.53 24.71 24.31 1,170,500 24.57 23.55
12-06-25 24.64 24.71 24.29 1,171,100 24.42 23.41
12-06-22 24.98 25.18 24.78 2,285,100 25.16 24.12
12-06-21 25.73 25.81 24.67 1,415,600 24.77 23.75
Date Open High Low Vol Cls adjCls
12-06-20 25.85 26.10 25.42 1,212,400 25.62 24.56
12-06-19 25.65 26.03 25.56 1,243,000 25.85 24.78
12-06-18 25.28 25.62 25.12 1,003,500 25.45 24.40
12-06-15 25.04 25.57 24.99 2,105,100 25.46 24.41
12-06-14 25.15 25.23 24.78 2,306,000 24.95 23.92
12-06-13 25.26 25.46 25.01 1,030,300 25.12 24.08
12-06-12 24.93 25.62 24.90 2,670,200 25.44 24.39
12-06-11 25.93 25.95 24.76 2,538,200 24.78 23.75
12-06-08 25.44 25.60 25.05 1,117,000 25.60 24.54
Date Open High Low Vol Cls adjCls
12-06-07 25.92 26.28 25.50 1,883,000 25.60 24.44
12-06-06 24.86 25.48 24.81 1,843,100 25.43 24.27
12-06-05 24.05 24.73 24.05 1,480,800 24.64 23.52
12-06-04 24.47 24.55 23.93 1,516,300 24.14 23.04
12-06-01 24.57 24.88 24.16 3,401,600 24.27 23.17
12-05-31 25.57 25.76 25.05 3,795,900 25.45 24.29
12-05-30 25.79 25.81 25.30 2,703,600 25.60 24.44
12-05-29 25.78 26.38 25.78 2,405,900 26.14 24.95
12-05-25 25.10 25.75 25.09 2,664,100 25.52 24.36
Date Open High Low Vol Cls adjCls
12-05-24 24.80 25.19 24.53 2,700,900 25.17 24.02
12-05-23 24.17 24.82 23.78 3,011,000 24.75 23.62
12-05-22 24.89 25.36 24.30 2,827,200 24.39 23.28
12-05-21 24.10 24.94 23.93 3,193,100 24.89 23.76
12-05-18 24.49 24.81 24.03 2,942,500 24.11 23.01
12-05-17 24.63 24.82 23.74 6,086,900 24.43 23.32
12-05-16 22.61 25.05 22.39 10,559,200 24.05 22.96
12-05-15 22.68 22.78 22.36 1,177,000 22.38 21.36
12-05-14 23.01 23.01 22.67 1,432,900 22.72 21.69
Date Open High Low Vol Cls adjCls
12-05-11 23.11 23.59 22.94 1,320,500 23.43 22.36
12-05-10 23.63 23.85 23.27 2,013,200 23.40 22.34
12-05-09 23.10 23.46 22.98 1,611,400 23.39 22.33
12-05-08 23.71 23.83 23.12 2,917,400 23.48 22.41
12-05-07 23.61 24.29 23.61 2,772,000 23.95 22.86
12-05-04 23.94 24.03 23.65 2,033,300 23.68 22.60
12-05-03 24.82 24.83 24.08 2,323,800 24.12 23.02
12-05-02 25.04 25.07 24.63 2,052,900 24.86 23.73
12-05-01 26.35 27.00 25.19 3,981,500 25.32 24.17
Date Open High Low Vol Cls adjCls
12-04-30 26.08 26.32 25.95 1,575,800 26.07 24.88
12-04-27 26.26 26.32 26.01 2,257,700 26.23 25.04
12-04-26 25.92 26.17 25.79 1,361,600 26.11 24.92
12-04-25 25.86 26.08 25.50 1,216,900 26.07 24.88
12-04-24 25.34 25.66 25.31 1,093,700 25.53 24.37
12-04-23 25.35 25.41 24.99 1,441,300 25.37 24.22
12-04-20 25.86 25.99 25.62 2,006,300 25.76 24.59
12-04-19 25.69 25.84 25.40 2,346,800 25.72 24.55
12-04-18 25.65 25.75 25.51 1,112,200 25.60 24.44
Date Open High Low Vol Cls adjCls
12-04-17 25.63 25.98 25.39 1,225,900 25.87 24.69
12-04-16 25.74 25.79 25.19 1,231,900 25.44 24.28
12-04-13 26.08 26.08 25.43 1,649,200 25.46 24.30
12-04-12 25.47 26.21 25.30 2,321,700 26.13 24.94
12-04-11 25.98 26.08 25.24 3,462,300 25.46 24.30
12-04-10 26.20 26.37 25.41 2,950,900 25.41 24.25
12-04-09 26.38 26.38 25.89 1,722,500 26.27 25.07
12-04-05 27.15 27.26 26.72 1,974,100 26.85 25.63
12-04-04 27.18 27.57 27.09 1,640,800 27.23 25.99
Date Open High Low Vol Cls adjCls
12-04-03 28.06 28.20 27.26 1,872,100 27.61 26.35
12-04-02 27.90 28.47 27.79 1,401,800 28.15 26.87
12-03-30 27.76 28.17 27.53 1,849,400 27.93 26.66
12-03-29 28.62 28.74 27.48 4,137,800 27.51 26.26
12-03-28 29.01 29.13 28.57 1,330,100 28.92 27.60
12-03-27 29.19 29.48 29.07 953,100 29.07 27.75
12-03-26 29.04 29.34 28.99 1,073,800 29.23 27.90
12-03-23 28.30 28.70 28.18 904,200 28.63 27.33
12-03-22 28.51 28.72 28.27 1,274,200 28.37 27.08
Date Open High Low Vol Cls adjCls
12-03-21 28.89 29.05 28.72 1,147,000 28.77 27.46
12-03-20 28.64 29.08 28.52 1,365,800 28.85 27.54
12-03-19 29.11 29.19 28.72 1,972,000 28.94 27.62
12-03-16 29.46 29.49 29.09 1,648,900 29.12 27.80
12-03-15 28.84 29.38 28.64 1,331,900 29.31 27.98
12-03-14 28.87 28.97 28.36 1,571,600 28.76 27.45
12-03-13 27.80 28.97 27.78 2,476,800 28.97 27.65
12-03-12 27.34 27.78 27.29 1,407,700 27.71 26.37
12-03-09 27.18 27.58 27.04 1,482,700 27.48 26.15
Date Open High Low Vol Cls adjCls
12-03-08 26.94 27.18 26.62 2,106,300 27.11 25.80
12-03-07 26.74 26.96 26.56 1,666,300 26.69 25.40
12-03-06 26.93 26.93 26.49 2,145,800 26.57 25.29
12-03-05 27.55 27.68 27.19 1,012,500 27.35 26.03
12-03-02 28.15 28.42 27.72 1,656,800 27.73 26.39
12-03-01 27.46 28.25 27.41 1,953,000 28.18 26.82
12-02-29 27.13 27.62 26.97 2,158,500 27.39 26.07
12-02-28 27.07 27.27 26.79 1,398,600 27.04 25.74
12-02-27 26.76 27.17 26.55 1,403,300 26.96 25.66
Date Open High Low Vol Cls adjCls
12-02-24 27.12 27.46 26.86 2,000,900 26.94 25.64
12-02-23 26.64 27.05 26.44 958,900 27.00 25.70
12-02-22 26.98 27.16 26.61 1,026,100 26.63 25.35
12-02-21 27.40 27.51 26.75 1,232,600 26.91 25.61
12-02-17 27.44 27.58 27.18 1,028,200 27.32 26.00
12-02-16 26.85 27.33 26.70 1,234,100 27.24 25.93
12-02-15 27.25 27.39 26.80 1,273,900 26.87 25.57
12-02-14 27.42 27.47 26.78 1,359,600 27.06 25.75
12-02-13 27.79 27.89 27.39 1,143,100 27.56 26.23
Date Open High Low Vol Cls adjCls
12-02-10 26.92 27.63 26.77 2,219,300 27.53 26.20
12-02-09 27.35 27.66 26.96 4,044,500 27.29 25.97
12-02-08 27.19 27.87 27.16 3,151,200 27.21 25.90
12-02-07 26.96 27.34 26.52 2,703,900 27.09 25.78
12-02-06 27.16 27.50 26.98 1,337,300 27.28 25.96
12-02-03 26.83 27.39 26.83 2,323,700 27.38 26.06
12-02-02 26.18 26.58 26.03 1,171,300 26.34 25.07
12-02-01 25.74 26.37 25.58 2,236,900 26.17 24.91
12-01-31 25.75 25.88 25.09 3,288,900 25.47 24.24
Date Open High Low Vol Cls adjCls
12-01-30 25.72 25.94 25.53 2,750,900 25.61 24.37
12-01-27 26.97 27.20 25.16 5,033,500 26.02 24.76
12-01-26 27.86 28.27 27.07 3,834,800 27.32 26.00
12-01-25 27.21 27.75 26.93 2,915,600 27.63 26.30
12-01-24 27.29 27.71 27.15 1,628,100 27.35 26.03
12-01-23 27.62 28.06 27.54 968,400 27.67 26.33
12-01-20 27.47 27.57 27.32 1,408,700 27.50 26.17
12-01-19 27.45 27.95 27.43 2,221,200 27.55 26.22
12-01-18 26.09 27.17 25.91 1,890,900 27.13 25.82
Date Open High Low Vol Cls adjCls
12-01-17 26.54 26.81 26.10 1,621,100 26.19 24.93
12-01-13 25.66 26.37 25.57 2,133,000 26.36 25.09
12-01-12 25.74 26.35 25.74 2,138,600 26.12 24.86
12-01-11 25.30 25.79 25.12 2,042,400 25.54 24.31
12-01-10 24.61 25.66 24.55 2,312,400 25.50 24.27
12-01-09 24.00 24.36 23.91 1,091,000 24.16 22.99
12-01-06 24.15 24.31 23.86 2,468,400 23.90 22.75
12-01-05 24.08 24.55 23.75 1,476,900 24.39 23.21
12-01-04 24.31 24.43 24.08 1,449,900 24.34 23.17
Date Open High Low Vol Cls adjCls
12-01-03 24.67 25.15 24.46 1,721,000 24.51 23.33
11-12-30 24.11 24.19 24.00 757,100 24.05 22.89
11-12-29 23.75 24.26 23.64 1,032,900 24.16 22.99
11-12-28 24.12 24.17 23.52 1,062,300 23.58 22.44
11-12-27 24.31 24.64 24.04 680,800 24.04 22.88
11-12-23 24.46 24.57 24.24 524,500 24.45 23.27
11-12-22 24.15 24.51 24.08 1,305,900 24.36 23.18
11-12-21 23.91 24.19 23.51 1,184,200 24.05 22.89
11-12-20 23.49 24.12 23.47 1,850,700 23.94 22.78
Date Open High Low Vol Cls adjCls
11-12-19 23.61 23.76 22.84 1,739,000 22.95 21.84
11-12-16 23.89 24.09 23.00 3,861,100 23.51 22.38
11-12-15 24.13 24.20 23.67 1,434,800 23.69 22.55
11-12-14 23.97 24.07 23.46 2,918,000 23.74 22.59
11-12-13 24.95 25.25 23.99 2,295,300 24.31 23.14
11-12-12 25.57 25.57 24.88 2,109,800 25.23 24.01
11-12-09 25.87 26.48 25.84 1,462,200 26.12 24.78
11-12-08 26.29 26.32 25.48 1,862,500 25.58 24.27
11-12-07 26.24 26.79 26.00 1,559,100 26.60 25.24
Date Open High Low Vol Cls adjCls
11-12-06 26.45 26.76 26.22 1,780,400 26.49 25.13
11-12-05 26.89 27.07 26.30 2,071,000 26.61 25.25
11-12-02 26.50 27.30 26.22 2,387,600 26.27 24.93
11-12-01 26.32 26.53 25.95 1,627,700 26.17 24.83
11-11-30 25.60 26.55 25.46 2,601,000 26.53 25.17
11-11-29 24.65 24.86 24.32 2,015,500 24.54 23.28
11-11-28 24.13 24.65 24.05 2,922,200 24.64 23.38
11-11-25 23.17 23.63 23.10 783,300 23.31 22.12
11-11-23 23.29 23.68 23.05 2,712,200 23.16 21.98
Date Open High Low Vol Cls adjCls
11-11-22 24.00 24.33 23.51 2,152,000 23.55 22.35
11-11-21 24.57 24.57 23.96 2,380,500 24.09 22.86
11-11-18 25.00 25.17 24.67 2,080,600 25.03 23.75
11-11-17 25.58 25.76 24.69 2,579,500 24.83 23.56
11-11-16 25.73 26.21 25.44 2,735,800 25.55 24.24
11-11-15 25.71 26.54 25.59 2,616,500 26.10 24.76
11-11-14 26.12 26.31 25.53 2,726,600 25.80 24.48
11-11-11 26.57 26.83 26.35 2,225,000 26.36 25.01
11-11-10 26.49 26.51 25.51 3,008,800 26.04 24.71
Date Open High Low Vol Cls adjCls
11-11-09 26.86 26.94 25.82 3,390,900 25.92 24.59
11-11-08 27.40 27.87 27.11 1,774,200 27.80 26.38
11-11-07 26.98 27.12 26.38 1,548,900 27.07 25.68
11-11-04 26.91 27.05 26.15 1,700,000 26.93 25.55
11-11-03 26.78 27.43 25.88 2,827,400 27.04 25.66
11-11-02 26.27 26.54 25.74 1,622,200 26.39 25.04
11-11-01 26.06 26.58 25.49 3,126,000 25.55 24.24
11-10-31 28.27 28.27 27.29 2,119,400 27.50 26.09
11-10-28 28.77 29.38 28.44 1,909,600 29.08 27.59
Date Open High Low Vol Cls adjCls
11-10-27 27.36 29.56 27.04 4,566,800 29.00 27.52
11-10-26 26.76 27.23 26.21 2,428,100 26.98 25.60
11-10-25 27.26 27.26 26.15 2,192,100 26.20 24.86
11-10-24 27.20 27.78 27.03 1,718,800 27.62 26.21
11-10-21 26.34 27.01 26.30 2,108,400 26.96 25.58
11-10-20 25.56 26.11 25.13 2,078,500 26.00 24.67
11-10-19 26.28 26.57 25.50 2,018,700 25.53 24.22
11-10-18 25.11 26.50 24.86 2,771,000 26.20 24.86
11-10-17 25.69 25.79 24.91 1,724,800 24.95 23.67
Date Open High Low Vol Cls adjCls
11-10-14 26.10 26.18 25.23 2,489,800 25.87 24.55
11-10-13 26.27 26.46 24.60 4,944,900 25.62 24.31
11-10-12 26.89 27.68 26.71 3,024,400 26.88 25.50
11-10-11 26.34 27.23 26.09 2,060,000 26.80 25.43
11-10-10 26.38 27.15 26.38 1,733,800 27.15 25.76
11-10-07 26.16 27.02 25.59 4,923,100 25.72 24.40
11-10-06 25.51 26.57 24.87 2,796,000 26.51 25.15
11-10-05 24.96 25.99 24.29 2,915,300 25.71 24.39
11-10-04 23.23 25.03 22.61 4,000,000 24.95 23.67
Date Open High Low Vol Cls adjCls
11-10-03 25.39 25.89 23.66 3,590,100 23.66 22.37
11-09-30 26.38 26.51 25.71 1,910,200 25.71 24.31
11-09-29 26.79 27.07 25.86 1,797,100 26.83 25.37
11-09-28 27.39 27.60 25.94 2,364,700 25.98 24.57
11-09-27 27.01 28.40 26.93 3,431,400 27.27 25.79
11-09-26 25.89 26.59 24.96 2,376,400 26.59 25.14
11-09-23 24.52 25.65 24.52 2,920,800 25.51 24.12
11-09-22 24.87 25.21 24.26 3,350,900 24.78 23.43
11-09-21 27.47 27.69 25.88 2,941,200 25.90 24.49
Date Open High Low Vol Cls adjCls
11-09-20 28.43 28.60 27.55 2,279,200 27.55 26.05
11-09-19 28.06 28.40 27.54 3,483,000 28.36 26.82
11-09-16 29.12 29.35 28.68 7,276,000 28.83 27.26
11-09-15 27.49 28.79 27.12 3,850,500 28.78 27.22
11-09-14 26.85 27.43 25.99 2,922,700 27.05 25.58
11-09-13 26.37 26.85 25.15 2,613,600 26.62 25.17
11-09-12 25.59 26.29 25.24 3,208,600 26.23 24.80
11-09-09 26.23 26.76 25.91 2,622,100 26.02 24.61
11-09-08 26.81 27.34 26.59 1,375,300 26.62 25.17
Date Open High Low Vol Cls adjCls
11-09-07 26.36 27.35 26.31 1,660,900 27.28 25.80
11-09-06 25.49 26.10 25.36 2,033,700 25.92 24.51
11-09-02 27.05 27.36 26.36 1,935,400 26.40 24.96
11-09-01 28.44 28.70 27.76 1,494,000 27.76 26.25
11-08-31 28.58 28.99 28.13 2,101,800 28.47 26.92
11-08-30 28.22 28.59 27.73 1,832,200 28.30 26.76
11-08-29 27.73 28.49 27.49 1,916,200 28.49 26.94
11-08-26 26.04 27.47 25.68 1,876,200 27.18 25.70
11-08-25 27.75 28.30 26.32 2,446,000 26.42 24.98
Date Open High Low Vol Cls adjCls
11-08-24 26.92 27.70 26.53 2,300,400 27.46 25.97
11-08-23 25.81 27.00 25.39 2,964,200 27.00 25.53
11-08-22 26.20 26.37 25.61 3,476,700 25.64 24.25
11-08-19 25.19 26.81 25.19 4,781,400 25.50 24.11
11-08-18 25.90 26.05 25.29 4,640,100 25.59 24.20
11-08-17 27.18 27.51 26.76 3,019,600 27.01 25.54
11-08-16 27.25 27.49 26.63 3,136,500 26.99 25.52
11-08-15 26.97 27.76 26.88 2,913,700 27.68 26.17
11-08-12 27.18 27.85 26.50 4,037,300 26.65 25.20
Date Open High Low Vol Cls adjCls
11-08-11 24.81 27.29 24.61 4,503,000 26.85 25.39
11-08-10 25.53 25.90 24.49 4,867,200 24.63 23.29
11-08-09 25.09 26.33 24.11 4,655,300 26.30 24.87
11-08-08 26.05 26.60 24.21 5,516,100 24.37 23.04
11-08-05 27.91 28.16 26.46 4,130,100 27.02 25.55
11-08-04 28.53 28.77 27.40 5,285,000 27.41 25.92
11-08-03 28.00 29.13 27.83 4,376,300 29.06 27.48
11-08-02 29.18 29.31 27.95 4,689,000 27.95 26.43
11-08-01 29.61 29.99 28.98 3,304,800 29.50 27.90
Date Open High Low Vol Cls adjCls
11-07-29 28.72 29.71 28.19 2,729,600 29.42 27.82
11-07-28 30.50 31.45 29.24 3,569,100 29.30 27.71
11-07-27 31.90 31.94 30.45 2,681,200 30.54 28.88
11-07-26 31.90 32.34 31.78 1,625,700 32.14 30.39
11-07-25 31.95 32.38 31.68 1,355,100 32.00 30.26
11-07-22 32.54 32.58 32.09 673,500 32.43 30.67
11-07-21 31.67 32.53 31.55 2,327,800 32.49 30.72
11-07-20 31.41 31.59 31.25 1,277,000 31.35 29.65
11-07-19 30.90 31.27 30.73 1,539,400 31.15 29.46
Date Open High Low Vol Cls adjCls
11-07-18 31.29 31.35 30.56 1,379,300 30.81 29.13
11-07-15 31.83 31.87 31.19 1,361,800 31.49 29.78
11-07-14 32.43 32.50 31.54 1,634,500 31.63 29.91
11-07-13 32.13 32.81 31.85 1,851,200 32.34 30.58
11-07-12 31.68 32.43 31.59 1,802,700 31.98 30.24
11-07-11 32.71 32.83 31.62 1,868,800 31.66 29.94
11-07-08 33.61 33.61 33.13 1,633,200 33.33 31.52
11-07-07 33.56 34.32 33.51 1,786,600 34.22 32.36
11-07-06 33.06 33.14 32.71 1,314,000 33.13 31.33
Date Open High Low Vol Cls adjCls
11-07-05 33.66 33.66 33.03 1,367,600 33.15 31.35
11-07-01 32.89 33.81 32.68 1,797,500 33.74 31.91
11-06-30 33.03 33.29 32.74 1,562,900 32.76 30.98
11-06-29 32.35 32.92 32.09 1,952,300 32.88 31.09
11-06-28 31.90 32.15 31.78 1,566,700 31.94 30.20
11-06-27 31.22 31.91 31.04 1,602,300 31.78 30.05
11-06-24 31.75 31.93 31.17 1,887,100 31.25 29.55
11-06-23 31.57 31.81 31.25 2,101,300 31.75 30.02
11-06-22 32.29 32.74 32.03 2,051,000 32.05 30.31
Date Open High Low Vol Cls adjCls
11-06-21 31.87 32.54 31.84 1,941,300 32.50 30.73
11-06-20 31.63 31.98 31.37 2,148,100 31.71 29.99
11-06-17 31.62 31.98 31.55 2,484,400 31.87 30.14
11-06-16 31.25 31.70 31.02 1,497,800 31.29 29.59
11-06-15 31.47 31.77 30.99 1,672,100 31.17 29.48
11-06-14 31.46 32.05 31.46 1,758,100 31.78 30.05
11-06-13 31.31 31.40 30.86 1,620,100 31.14 29.45
11-06-10 31.53 31.69 30.96 1,990,000 31.25 29.55
11-06-09 31.25 32.09 31.06 1,853,600 31.72 29.92
Date Open High Low Vol Cls adjCls
11-06-08 30.95 31.46 30.95 1,957,100 31.18 29.41
11-06-07 31.16 31.55 31.09 1,319,900 31.09 29.33
11-06-06 31.89 32.10 30.97 2,301,300 31.01 29.25
11-06-03 32.05 32.43 31.88 1,445,800 31.97 30.16
11-06-02 32.87 33.13 32.28 2,801,300 32.45 30.61
11-06-01 33.53 33.65 32.75 2,433,100 32.76 30.90
11-05-31 33.84 34.06 33.73 2,692,200 33.84 31.92
11-05-27 33.41 33.72 33.26 1,170,300 33.36 31.47
11-05-26 32.93 33.48 32.79 924,600 33.33 31.44
Date Open High Low Vol Cls adjCls
11-05-25 32.78 33.26 32.56 1,713,700 33.05 31.17
11-05-24 33.25 33.39 32.82 1,014,500 33.00 31.13
11-05-23 33.10 33.26 32.84 1,607,100 33.05 31.17
11-05-20 34.07 34.22 33.48 1,550,900 33.55 31.65
11-05-19 34.00 34.40 33.92 1,203,100 34.20 32.26
11-05-18 33.42 33.91 33.31 1,355,200 33.84 31.92
11-05-17 33.62 33.73 33.00 1,776,800 33.41 31.51
11-05-16 33.76 34.26 33.71 1,592,100 33.77 31.85
11-05-13 34.60 34.69 33.94 1,850,100 33.97 32.04
Date Open High Low Vol Cls adjCls
11-05-12 34.30 34.80 34.15 2,021,600 34.63 32.66
11-05-11 35.04 35.18 34.46 2,039,200 34.65 32.68
11-05-10 34.74 35.35 34.64 1,669,400 35.23 33.23
11-05-09 34.33 34.62 34.10 1,360,400 34.57 32.61
11-05-06 34.90 35.16 34.32 2,092,500 34.37 32.42
11-05-05 34.28 35.04 33.91 2,459,000 34.46 32.50
11-05-04 34.91 35.00 34.15 2,243,200 34.51 32.55
11-05-03 35.04 36.05 34.19 5,630,800 35.13 33.14
11-05-02 37.29 37.58 36.90 1,408,700 37.10 34.99
Date Open High Low Vol Cls adjCls
11-04-29 37.27 37.43 37.13 1,181,400 37.15 35.04
11-04-28 37.39 37.49 37.10 1,385,800 37.22 35.11
11-04-27 37.58 37.72 37.04 1,260,000 37.53 35.40
11-04-26 37.39 37.57 37.21 1,900,000 37.49 35.36
11-04-25 37.48 37.82 37.09 1,391,900 37.21 35.10
11-04-21 36.67 37.38 36.60 2,077,000 37.27 35.15
11-04-20 36.63 37.00 36.52 1,928,100 36.52 34.45
11-04-19 36.24 36.27 35.85 1,627,400 36.04 33.99
11-04-18 36.12 36.40 35.85 1,555,200 36.07 34.02
Date Open High Low Vol Cls adjCls
11-04-15 36.75 36.88 36.47 970,500 36.69 34.61
11-04-14 36.78 36.78 36.48 1,177,800 36.59 34.51
11-04-13 37.03 37.22 36.57 2,088,500 36.81 34.72
11-04-12 36.11 37.08 36.11 4,036,600 36.83 34.74
11-04-11 36.00 36.50 35.98 933,600 36.03 33.99
11-04-08 36.30 36.50 35.93 860,500 36.01 33.97
11-04-07 36.41 36.70 36.07 1,176,200 36.21 34.15
11-04-06 36.48 36.77 36.28 1,506,200 36.50 34.43
11-04-05 36.70 36.78 36.19 924,000 36.34 34.28
Date Open High Low Vol Cls adjCls
11-04-04 36.84 37.08 36.47 1,105,900 36.75 34.66
11-04-01 36.45 37.02 36.39 1,731,400 36.76 34.67
11-03-31 35.81 36.13 35.41 1,773,500 36.09 34.04
11-03-30 35.50 36.19 35.41 1,536,300 35.98 33.94
11-03-29 35.00 35.28 34.69 720,700 35.25 33.25
11-03-28 35.10 35.42 35.00 841,400 35.01 33.02
11-03-25 35.27 35.29 34.96 770,900 35.03 33.04
11-03-24 34.70 35.24 34.53 1,115,200 35.22 33.22
11-03-23 34.33 34.68 34.02 1,082,500 34.51 32.55
Date Open High Low Vol Cls adjCls
11-03-22 34.45 34.80 34.39 1,298,200 34.53 32.57
11-03-21 34.05 34.45 33.89 1,959,000 34.44 32.49
11-03-18 33.90 34.03 33.43 1,719,900 33.50 31.60
11-03-17 33.48 33.80 33.10 1,318,800 33.32 31.43
11-03-16 33.73 33.87 32.51 2,672,000 32.78 30.92
11-03-15 32.21 33.89 32.21 2,265,200 33.54 31.64
11-03-14 33.93 34.31 33.35 1,146,500 33.51 31.61
11-03-11 33.43 34.28 33.43 1,234,700 34.20 32.26
11-03-10 34.36 34.42 33.67 1,888,700 33.73 31.82
Date Open High Low Vol Cls adjCls
11-03-09 35.50 35.57 34.78 1,637,000 34.86 32.88
11-03-08 34.97 35.96 34.82 1,225,000 35.50 33.49
11-03-07 35.95 36.04 34.89 1,057,200 35.00 32.96
11-03-04 36.28 36.36 35.26 1,491,800 35.76 33.67
11-03-03 35.45 36.38 35.45 1,160,600 36.32 34.20
11-03-02 35.19 35.34 34.73 1,070,500 35.06 33.01
11-03-01 36.40 36.52 35.20 1,082,100 35.20 33.15
11-02-28 36.38 36.56 35.90 1,047,000 36.25 34.13
11-02-25 35.72 36.19 35.62 976,600 36.12 34.01
Date Open High Low Vol Cls adjCls
11-02-24 35.36 35.74 35.00 1,410,000 35.51 33.44
11-02-23 36.14 36.53 35.08 1,614,400 35.50 33.43
11-02-22 36.63 36.70 35.69 2,691,500 36.00 33.90
11-02-18 36.65 37.29 36.65 2,052,000 37.24 35.07
11-02-17 36.38 36.81 36.27 1,207,100 36.63 34.49
11-02-16 36.23 36.62 36.11 970,100 36.48 34.35
11-02-15 35.88 36.38 35.74 1,621,900 36.10 33.99
11-02-14 35.61 36.13 35.23 1,359,200 35.98 33.88
11-02-11 34.52 35.70 34.34 1,284,000 35.58 33.50
Date Open High Low Vol Cls adjCls
11-02-10 34.39 34.92 34.23 1,486,000 34.56 32.54
11-02-09 34.68 35.01 34.31 1,459,200 34.58 32.56
11-02-08 35.11 35.19 34.71 1,309,000 34.81 32.78
11-02-07 34.78 35.75 34.73 1,740,700 35.21 33.15
11-02-04 34.11 34.80 33.99 2,940,900 34.73 32.70
11-02-03 33.53 34.11 33.41 1,567,600 34.11 32.12
11-02-02 33.57 34.09 33.45 1,758,700 33.48 31.53
11-02-01 33.38 33.95 33.33 2,059,400 33.83 31.86
11-01-31 33.01 33.63 32.94 1,537,300 33.13 31.20
Date Open High Low Vol Cls adjCls
11-01-28 34.00 34.41 33.05 2,432,500 33.20 31.26
11-01-27 33.68 34.29 33.55 2,796,600 34.01 32.02
11-01-26 33.76 34.51 33.67 4,428,000 33.75 31.78
11-01-25 35.25 35.84 34.96 2,740,300 35.61 33.53
11-01-24 34.42 35.59 34.10 3,488,000 35.37 33.31
11-01-21 35.12 35.43 34.51 2,360,900 34.60 32.58
11-01-20 34.72 35.05 34.49 2,403,900 34.80 32.77
11-01-19 35.27 35.64 34.83 2,465,800 34.88 32.84
11-01-18 36.06 36.10 35.50 1,030,000 35.99 33.89
Date Open High Low Vol Cls adjCls
11-01-14 36.07 36.26 35.78 1,305,200 36.10 33.99
11-01-13 35.74 36.19 35.50 1,496,400 36.19 34.08
11-01-12 35.59 35.82 35.22 1,811,600 35.68 33.60
11-01-11 35.44 35.79 35.08 1,256,600 35.21 33.15
11-01-10 34.70 35.46 34.51 1,751,400 35.18 33.13
11-01-07 35.71 35.73 34.46 2,496,300 34.80 32.77
11-01-06 35.84 35.84 35.31 1,570,400 35.58 33.50
11-01-05 35.64 36.31 35.26 3,548,000 35.55 33.47
11-01-04 36.78 36.82 36.00 1,419,400 36.24 34.12
Date Open High Low Vol Cls adjCls
11-01-03 36.75 37.19 36.67 1,619,500 36.72 34.58
10-12-31 36.13 36.47 36.00 1,185,900 36.27 34.15
10-12-30 36.72 36.75 36.13 1,029,200 36.17 34.06
10-12-29 37.11 37.14 36.69 865,600 36.80 34.65
10-12-28 36.92 37.22 36.85 976,800 37.00 34.84
10-12-27 36.71 36.92 36.65 754,500 36.82 34.67
10-12-23 37.10 37.19 36.54 954,700 36.81 34.66
10-12-22 37.57 37.72 36.95 1,334,000 37.18 35.01
10-12-21 36.62 37.60 36.42 1,580,500 37.58 35.39
Date Open High Low Vol Cls adjCls
10-12-20 36.45 36.54 35.72 1,762,000 36.32 34.20
10-12-17 35.70 36.54 35.32 2,337,200 36.34 34.22
10-12-16 35.75 35.82 34.89 1,418,400 35.64 33.56
10-12-15 35.54 36.40 35.45 1,451,500 35.73 33.64
10-12-14 35.66 35.78 35.43 1,206,200 35.58 33.50
10-12-13 35.48 35.85 35.17 2,067,600 35.66 33.58
10-12-10 35.78 35.78 34.57 2,808,700 35.14 33.03
10-12-09 35.95 36.47 35.58 2,179,500 35.92 33.77
10-12-08 34.84 35.23 34.67 1,053,200 35.18 33.07
Date Open High Low Vol Cls adjCls
10-12-07 35.39 35.79 34.73 1,552,500 34.73 32.65
10-12-06 34.86 35.21 34.70 1,010,900 35.05 32.95
10-12-03 34.98 35.10 34.40 1,340,000 35.05 32.95
10-12-02 33.80 35.29 33.71 2,283,900 35.24 33.13
10-12-01 33.35 33.75 33.05 1,425,400 33.74 31.72
10-11-30 32.32 33.10 32.20 2,059,300 32.62 30.66
10-11-29 33.02 33.06 32.41 1,433,300 32.74 30.78
10-11-26 33.44 33.67 33.07 584,200 33.31 31.31
10-11-24 32.75 33.92 32.75 1,513,800 33.88 31.85
Date Open High Low Vol Cls adjCls
10-11-23 32.76 33.01 32.46 2,097,400 32.49 30.54
10-11-22 33.59 33.65 33.03 1,081,700 33.22 31.23
10-11-19 33.47 33.99 33.15 1,212,500 33.76 31.73
10-11-18 33.11 34.04 33.08 1,507,900 33.57 31.56
10-11-17 32.55 32.90 32.39 1,315,900 32.67 30.71
10-11-16 33.03 33.29 32.28 2,398,100 32.53 30.58
10-11-15 33.44 33.94 33.37 1,531,300 33.53 31.52
10-11-12 33.54 33.80 32.80 2,426,600 33.05 31.07
10-11-11 33.81 34.15 33.58 1,682,100 33.90 31.87
Date Open High Low Vol Cls adjCls
10-11-10 33.80 34.19 33.26 2,877,200 34.16 32.11
10-11-09 34.82 34.86 33.74 3,342,700 33.85 31.82
10-11-08 35.29 35.29 34.49 2,465,100 34.73 32.65
10-11-05 34.37 35.57 34.20 2,842,900 35.41 33.29
10-11-04 33.39 34.41 33.24 3,996,100 34.38 32.32
10-11-03 32.30 32.99 32.08 2,333,600 32.93 30.95
10-11-02 31.70 32.31 31.62 1,710,200 32.27 30.33
10-11-01 31.35 31.99 30.94 1,967,600 31.34 29.46
10-10-29 30.51 31.13 30.30 1,574,600 31.03 29.17
Date Open High Low Vol Cls adjCls
10-10-28 31.12 31.48 30.47 1,948,300 30.55 28.72
10-10-27 30.87 31.19 29.68 3,216,400 30.58 28.75
10-10-26 30.84 31.21 30.64 1,584,500 31.10 29.23
10-10-25 31.53 31.55 30.89 1,063,800 30.96 29.10
10-10-22 31.15 31.33 31.05 815,100 31.18 29.31
10-10-21 31.69 31.83 30.92 2,171,800 31.01 29.15
10-10-20 30.91 31.70 30.81 1,697,300 31.46 29.57
10-10-19 31.08 31.69 30.82 1,859,900 30.99 29.13
10-10-18 31.01 31.52 30.80 1,355,700 31.52 29.63
Date Open High Low Vol Cls adjCls
10-10-15 31.52 31.61 30.72 1,974,200 30.95 29.09
10-10-14 31.54 31.88 31.03 1,217,900 31.23 29.36
10-10-13 31.66 31.99 31.35 1,205,500 31.68 29.78
10-10-12 30.94 31.54 30.76 1,272,700 31.39 29.51
10-10-11 31.00 31.29 30.97 1,094,900 31.09 29.23
10-10-08 30.82 31.18 30.61 1,280,600 31.01 29.15
10-10-07 31.18 31.25 30.65 1,586,400 30.80 28.95
10-10-06 31.49 31.49 30.96 1,580,700 31.07 29.21
10-10-05 30.57 31.79 30.46 2,277,900 31.45 29.56
Date Open High Low Vol Cls adjCls
10-10-04 30.46 30.80 30.10 1,543,400 30.19 28.34
10-10-01 30.64 30.94 30.20 1,413,200 30.60 28.73
10-09-30 30.50 31.00 30.12 1,517,000 30.31 28.45
10-09-29 30.11 30.51 29.93 942,600 30.20 28.35
10-09-28 30.56 30.57 29.92 2,206,800 30.31 28.45
10-09-27 30.78 31.04 30.31 1,200,700 30.38 28.52
10-09-24 29.56 30.65 29.54 1,307,400 30.62 28.75
10-09-23 29.23 29.72 29.05 875,600 29.11 27.33
10-09-22 29.85 30.31 29.25 1,885,300 29.58 27.77
Date Open High Low Vol Cls adjCls
10-09-21 30.85 31.00 29.87 1,760,500 29.98 28.14
10-09-20 29.94 30.94 29.82 1,436,200 30.88 28.99
10-09-17 29.90 29.99 29.64 1,638,800 29.88 28.05
10-09-16 29.30 29.68 29.24 1,839,600 29.63 27.82
10-09-15 28.92 29.49 28.69 1,037,200 29.44 27.64
10-09-14 28.87 29.25 28.55 1,055,500 29.06 27.28
10-09-13 28.82 29.00 28.67 1,884,300 28.90 27.13
10-09-10 28.14 28.57 27.97 1,421,500 28.53 26.78
10-09-09 28.11 28.38 27.90 1,088,400 28.08 26.36
Date Open High Low Vol Cls adjCls
10-09-08 27.47 27.86 27.39 887,300 27.59 25.90
10-09-07 27.62 27.73 27.16 1,514,900 27.33 25.66
10-09-03 27.35 27.93 27.35 1,650,900 27.93 26.22
10-09-02 26.52 27.01 26.39 1,495,600 27.01 25.36
10-09-01 25.72 26.52 25.55 2,372,700 26.51 24.89
10-08-31 25.09 25.56 24.94 2,594,300 25.33 23.78
10-08-30 25.66 25.83 25.17 2,108,200 25.17 23.63
10-08-27 25.60 25.84 24.98 2,348,600 25.84 24.26
10-08-26 25.36 26.23 25.25 4,062,000 25.45 23.89
Date Open High Low Vol Cls adjCls
10-08-25 25.33 25.65 25.02 3,892,600 25.20 23.66
10-08-24 26.41 26.51 25.69 2,568,400 25.72 24.15
10-08-23 27.33 27.53 26.76 1,972,700 26.77 25.13
10-08-20 27.21 27.41 26.78 2,086,900 27.22 25.55
10-08-19 27.87 28.11 27.42 2,361,800 27.44 25.76
10-08-18 28.12 28.35 27.62 3,953,000 28.00 26.29
10-08-17 28.28 28.47 28.02 1,994,700 28.16 26.44
10-08-16 27.58 28.21 27.50 2,232,100 27.99 26.28
10-08-13 28.22 28.41 27.58 2,392,800 27.78 26.08
Date Open High Low Vol Cls adjCls
10-08-12 27.97 28.48 27.91 3,175,200 28.27 26.54
10-08-11 28.43 28.70 28.08 4,148,500 28.46 26.72
10-08-10 29.28 29.35 28.70 2,629,000 29.02 27.24
10-08-09 29.41 29.71 29.33 1,592,800 29.58 27.77
10-08-06 28.86 29.43 28.70 2,136,700 29.27 27.48
10-08-05 29.18 29.48 28.95 1,374,300 29.43 27.63
10-08-04 29.17 29.51 28.93 2,002,900 29.42 27.62
10-08-03 29.28 29.40 29.06 1,856,700 29.15 27.37
10-08-02 29.28 29.50 28.99 2,048,300 29.40 27.60
Date Open High Low Vol Cls adjCls
10-07-30 28.38 29.08 28.27 1,867,800 28.89 27.12
10-07-29 29.16 29.70 28.75 2,542,800 28.95 27.18
10-07-28 29.05 29.42 28.77 2,832,200 28.92 27.15
10-07-27 29.31 30.30 28.85 5,562,600 29.07 27.29
10-07-26 29.51 30.18 28.96 3,636,200 30.08 28.24
10-07-23 28.47 29.34 28.21 3,544,000 29.09 27.31
10-07-22 28.08 29.07 28.07 4,197,100 28.57 26.82
10-07-21 27.69 28.29 27.49 4,436,600 27.63 25.94
10-07-20 27.28 27.64 26.82 7,265,300 27.56 25.87
Date Open High Low Vol Cls adjCls
10-07-19 28.24 28.24 27.27 4,914,600 27.76 26.06
10-07-16 28.96 29.06 27.99 4,959,900 28.12 26.40
10-07-15 29.45 29.83 28.70 2,485,000 29.30 27.51
10-07-14 29.77 29.84 29.31 2,031,500 29.68 27.86
10-07-13 29.61 30.20 29.49 2,348,700 30.07 28.23
10-07-12 29.25 29.43 28.88 1,604,500 29.28 27.49
10-07-09 28.85 29.65 28.75 2,163,000 29.52 27.71
10-07-08 28.34 29.12 28.34 3,457,300 28.96 27.19
10-07-07 27.56 28.66 27.56 3,185,000 28.54 26.79
Date Open High Low Vol Cls adjCls
10-07-06 28.01 28.25 27.07 2,192,500 27.41 25.73
10-07-02 28.10 28.18 27.09 2,310,200 27.44 25.76
10-07-01 28.13 28.51 26.89 4,031,200 27.83 26.13
10-06-30 28.70 29.14 27.99 2,942,200 28.03 26.31
10-06-29 30.50 30.50 28.51 3,999,500 28.72 26.96
10-06-28 31.18 31.30 30.61 1,769,900 31.05 29.15
10-06-25 30.40 30.91 29.90 2,325,900 30.70 28.82
10-06-24 31.37 31.43 30.07 2,169,400 30.16 28.31
10-06-23 31.23 31.69 30.63 2,495,000 31.45 29.52
Date Open High Low Vol Cls adjCls
10-06-22 32.53 32.80 31.23 2,719,900 31.28 29.36
10-06-21 32.62 33.50 32.34 2,555,800 32.51 30.52
10-06-18 32.19 32.40 31.91 2,109,900 32.00 30.04
10-06-17 32.57 32.57 31.73 2,926,600 32.19 30.22
10-06-16 32.43 32.72 32.00 1,780,300 32.47 30.48
10-06-15 32.71 32.71 31.82 2,394,300 32.64 30.64
10-06-14 32.57 33.13 32.24 3,019,300 32.28 30.30
10-06-11 30.88 32.47 30.83 2,591,200 32.37 30.39
10-06-10 30.61 31.55 30.47 3,005,400 31.50 29.53
Date Open High Low Vol Cls adjCls
10-06-09 30.71 31.16 29.89 2,524,100 30.03 28.16
10-06-08 30.32 30.77 29.51 4,594,100 30.47 28.57
10-06-07 29.97 31.17 29.91 4,397,700 30.09 28.21
10-06-04 30.73 31.01 29.81 5,760,100 29.98 28.11
10-06-03 31.42 31.59 30.41 4,300,600 31.20 29.25
10-06-02 29.64 31.37 29.57 4,609,800 31.33 29.37
10-06-01 29.42 30.12 29.25 3,312,200 29.42 27.58
10-05-28 30.48 30.62 29.60 3,117,500 29.72 27.86
10-05-27 29.86 30.59 29.76 3,545,000 30.57 28.66
Date Open High Low Vol Cls adjCls
10-05-26 29.79 30.18 29.14 3,355,700 29.33 27.50
10-05-25 28.40 29.43 27.69 5,396,200 29.38 27.55
10-05-24 30.53 31.11 29.53 5,004,500 29.58 27.73
10-05-21 28.61 30.47 28.55 5,147,800 30.14 28.26
10-05-20 30.31 30.54 29.52 2,874,600 29.53 27.69
10-05-19 31.32 32.06 30.47 3,372,900 31.10 29.16
10-05-18 33.56 33.69 31.29 3,248,600 31.60 29.63
10-05-17 33.73 34.43 32.06 4,645,400 33.01 30.95
10-05-14 34.34 34.77 33.12 3,630,700 33.57 31.47
Date Open High Low Vol Cls adjCls
10-05-13 33.87 34.83 33.71 3,644,600 34.26 32.12
10-05-12 33.46 34.25 32.86 3,649,500 34.18 32.05
10-05-11 32.10 34.48 31.74 8,518,500 33.38 31.30
10-05-10 29.69 29.98 28.68 2,794,000 29.95 28.08
10-05-07 29.05 29.22 27.48 3,955,100 27.78 26.05
10-05-06 30.17 30.81 27.36 3,234,400 28.98 27.17
10-05-05 30.33 31.12 29.67 1,888,100 30.37 28.47
10-05-04 31.76 31.76 30.45 2,519,400 30.84 28.91
10-05-03 31.85 32.35 31.47 1,836,300 32.33 30.31
Date Open High Low Vol Cls adjCls
10-04-30 32.32 33.07 31.59 3,604,600 31.69 29.71
10-04-29 30.71 32.49 30.58 2,860,900 32.32 30.30
10-04-28 30.08 30.82 30.07 1,959,700 30.46 28.56
10-04-27 31.21 31.53 29.76 3,323,700 29.82 27.96
10-04-26 32.18 32.70 31.42 2,200,700 31.53 29.56
10-04-23 32.03 32.43 31.83 1,303,300 32.37 30.35
10-04-22 31.85 32.22 31.33 1,530,900 32.08 30.08
10-04-21 32.36 32.52 31.65 1,082,700 32.16 30.15
10-04-20 32.32 32.39 31.90 1,383,800 32.39 30.37
Date Open High Low Vol Cls adjCls
10-04-19 31.95 32.47 31.46 1,949,900 32.07 30.07
10-04-16 33.21 33.37 31.94 3,388,100 32.29 30.27
10-04-15 33.26 33.40 33.02 2,072,500 33.27 31.19
10-04-14 32.35 33.46 32.10 3,227,100 33.44 31.35
10-04-13 31.24 32.13 30.76 2,726,800 31.95 29.96
10-04-12 31.13 31.67 31.13 1,451,300 31.32 29.37
10-04-09 30.92 31.28 30.77 1,052,900 31.13 29.19
10-04-08 31.01 31.08 30.66 1,640,500 30.92 28.99
10-04-07 31.72 31.79 30.91 2,723,700 31.25 29.30
Date Open High Low Vol Cls adjCls
10-04-06 31.44 31.95 31.36 2,343,500 31.80 29.82
10-04-05 30.70 31.59 30.54 2,992,400 31.55 29.58
10-04-01 29.63 30.66 29.43 5,889,100 30.66 28.75
10-03-31 29.02 29.17 28.64 2,204,100 28.67 26.88
10-03-30 29.33 29.47 29.01 886,400 29.20 27.38
10-03-29 29.64 29.65 29.06 1,422,400 29.30 27.47
10-03-26 29.82 30.00 29.15 1,186,600 29.50 27.66
10-03-25 30.07 30.40 29.65 1,222,100 29.70 27.85
10-03-24 29.67 29.99 29.67 1,692,000 29.76 27.90
Date Open High Low Vol Cls adjCls
10-03-23 29.34 30.06 29.17 2,355,400 29.85 27.99
10-03-22 29.17 29.49 29.03 1,585,000 29.25 27.42
10-03-19 29.40 30.03 29.34 2,101,400 29.40 27.56
10-03-18 30.31 30.54 29.72 2,064,500 29.74 27.88
10-03-17 29.65 30.57 29.63 2,849,700 30.37 28.47
10-03-16 29.32 29.62 29.05 1,360,900 29.50 27.66
10-03-15 29.51 29.68 28.71 2,578,000 29.12 27.30
10-03-12 28.92 29.27 28.71 1,944,000 28.92 27.11
10-03-11 28.76 28.81 28.43 1,503,100 28.80 27.00
Date Open High Low Vol Cls adjCls
10-03-10 28.97 29.15 28.59 2,229,100 28.81 27.01
10-03-09 28.60 29.27 28.43 1,748,200 28.97 27.16
10-03-08 28.86 29.09 28.63 1,349,000 28.87 27.04
10-03-05 28.24 28.92 27.92 2,857,000 28.86 27.03
10-03-04 27.06 28.21 26.91 4,804,300 28.05 26.27
10-03-03 26.42 27.35 26.33 3,230,800 27.01 25.30
10-03-02 26.15 26.44 26.05 1,741,400 26.40 24.73
10-03-01 25.95 26.18 25.76 1,283,300 26.09 24.44
10-02-26 25.48 25.92 25.37 2,354,500 25.85 24.21
Date Open High Low Vol Cls adjCls
10-02-25 25.48 25.54 24.93 2,383,500 25.37 23.76
10-02-24 25.63 25.79 25.52 2,754,100 25.72 24.09
10-02-23 25.87 26.23 25.52 2,265,400 25.57 23.95
10-02-22 26.07 26.14 25.79 1,700,000 26.00 24.35
10-02-19 26.10 26.21 25.84 2,500,800 26.09 24.44
10-02-18 26.28 26.40 25.87 1,986,300 26.18 24.52
10-02-17 26.43 26.54 26.17 1,985,600 26.52 24.84
10-02-16 26.13 26.31 25.77 1,984,000 26.30 24.63
10-02-12 25.60 25.81 25.12 1,964,300 25.76 24.13
Date Open High Low Vol Cls adjCls
10-02-11 26.45 26.45 25.71 3,115,700 25.84 24.20
10-02-10 25.15 26.64 25.08 4,633,000 26.45 24.77
10-02-09 24.83 25.25 24.50 2,268,200 25.08 23.49
10-02-08 24.81 24.96 24.42 2,753,600 24.56 23.00
10-02-05 24.49 25.07 24.00 2,972,000 24.87 23.29
10-02-04 26.01 26.28 24.51 3,917,900 24.54 22.98
10-02-03 26.33 26.50 26.11 1,495,100 26.20 24.54
10-02-02 26.41 26.62 26.24 1,881,700 26.46 24.78
10-02-01 25.85 26.56 25.80 1,932,600 26.28 24.61
Date Open High Low Vol Cls adjCls
10-01-29 26.70 27.10 25.63 2,935,600 25.78 24.15
10-01-28 27.22 27.29 26.06 2,769,100 26.53 24.85
10-01-27 27.34 27.57 26.31 4,176,900 27.00 25.29
10-01-26 27.31 27.91 27.13 2,733,800 27.43 25.69
10-01-25 27.36 27.85 27.12 2,793,700 27.52 25.78
10-01-22 28.24 28.30 26.71 6,387,200 26.99 25.28
10-01-21 30.14 30.23 28.30 8,874,100 28.32 26.52
10-01-20 30.77 31.60 30.22 3,502,400 31.43 29.44
10-01-19 30.59 30.98 30.34 1,647,300 30.79 28.84
Date Open High Low Vol Cls adjCls
10-01-15 30.47 30.65 30.00 1,837,800 30.46 28.53
10-01-14 30.98 30.99 30.37 2,092,700 30.50 28.57
10-01-13 30.98 31.11 30.58 1,781,200 30.93 28.97
10-01-12 31.42 31.95 30.72 2,776,700 30.78 28.83
10-01-11 30.98 31.81 30.79 2,883,300 31.55 29.55
10-01-08 30.45 30.93 30.32 1,792,500 30.77 28.82
10-01-07 30.71 30.99 30.33 2,076,900 30.52 28.59
10-01-06 30.19 30.86 29.92 1,893,700 30.80 28.85
10-01-05 30.27 30.27 29.75 2,104,800 30.16 28.25
Date Open High Low Vol Cls adjCls
10-01-04 30.37 30.73 30.12 2,654,800 30.25 28.33
09-12-31 30.20 30.55 30.04 2,208,000 30.16 28.25
09-12-30 30.23 30.36 30.04 1,277,500 30.10 28.19
09-12-29 30.27 30.44 30.12 1,649,500 30.32 28.40
09-12-28 30.44 30.44 30.08 1,222,200 30.11 28.20
09-12-24 29.94 30.47 29.93 452,300 30.39 28.46
09-12-23 29.80 30.07 29.75 1,292,800 29.94 28.04
09-12-22 29.52 29.96 29.40 3,013,400 29.72 27.84
09-12-21 28.90 29.46 28.86 1,310,800 29.46 27.59
Date Open High Low Vol Cls adjCls
09-12-18 28.69 28.88 28.22 2,194,800 28.82 26.99
09-12-17 28.29 28.64 27.93 2,557,100 28.60 26.79
09-12-16 28.24 28.74 28.00 2,992,000 28.61 26.80
09-12-15 27.90 28.17 27.66 2,347,700 28.12 26.34
09-12-14 27.66 28.04 27.55 1,668,800 27.99 26.22
09-12-11 27.28 27.59 27.24 3,220,600 27.55 25.78
09-12-10 27.95 27.98 26.99 4,145,500 27.11 25.36
09-12-09 28.80 28.91 27.89 2,699,100 27.89 26.09
09-12-08 28.81 29.09 28.52 1,149,000 28.79 26.94
Date Open High Low Vol Cls adjCls
09-12-07 28.88 29.31 28.68 2,382,800 29.02 27.15
09-12-04 29.16 29.38 28.47 2,590,400 28.99 27.12
09-12-03 29.13 29.29 28.61 2,036,100 28.71 26.86
09-12-02 28.52 29.03 28.31 2,291,000 28.89 27.03
09-12-01 28.55 28.80 28.03 2,717,500 28.53 26.69
09-11-30 28.12 28.36 27.82 2,506,100 28.29 26.47
09-11-27 28.15 28.65 27.43 935,500 28.10 26.29
09-11-25 29.15 29.28 29.02 1,289,400 29.15 27.27
09-11-24 29.26 29.27 28.53 2,082,200 29.08 27.21
Date Open High Low Vol Cls adjCls
09-11-23 29.85 29.87 28.86 2,292,000 29.12 27.24
09-11-20 29.20 29.62 29.05 1,880,300 29.53 27.63
09-11-19 30.00 30.16 29.30 2,103,000 29.45 27.55
09-11-18 31.21 31.23 30.11 1,953,200 30.20 28.25
09-11-17 31.26 31.47 31.06 1,084,200 31.30 29.28
09-11-16 31.05 31.72 31.04 1,670,500 31.41 29.39
09-11-13 31.53 31.86 30.58 2,348,400 30.77 28.79
09-11-12 31.09 31.68 31.01 2,814,500 31.61 29.57
09-11-11 31.89 32.13 31.13 2,197,200 31.26 29.25
Date Open High Low Vol Cls adjCls
09-11-10 31.48 31.78 31.09 1,319,900 31.57 29.54
09-11-09 30.65 31.60 30.53 2,246,200 31.60 29.56
09-11-06 29.67 30.31 29.50 1,695,700 30.20 28.25
09-11-05 29.30 30.40 29.22 2,684,800 30.11 28.17
09-11-04 28.95 29.93 28.83 2,680,100 29.04 27.17
09-11-03 28.54 28.82 27.90 2,155,500 28.70 26.85
09-11-02 29.39 29.57 28.06 2,298,900 28.91 27.05
09-10-30 30.74 30.74 28.77 2,569,400 29.11 27.23
09-10-29 30.01 30.98 29.75 2,383,100 30.91 28.92
Date Open High Low Vol Cls adjCls
09-10-28 30.39 30.59 29.43 2,327,200 29.50 27.60
09-10-27 31.76 32.09 30.29 2,895,700 30.37 28.41
09-10-26 32.66 33.44 31.68 4,676,800 31.72 29.68
09-10-23 31.37 32.77 31.25 3,962,200 31.90 29.85
09-10-22 31.99 32.08 30.02 4,795,900 30.71 28.73
09-10-21 32.00 33.07 31.62 2,875,900 31.71 29.67
09-10-20 32.42 32.78 31.91 1,725,500 32.15 30.08
09-10-19 32.96 33.08 31.93 2,077,300 32.63 30.53
09-10-16 32.93 33.05 32.36 2,135,100 32.69 30.58
Date Open High Low Vol Cls adjCls
09-10-15 33.24 33.70 32.63 2,129,500 33.70 31.53
09-10-14 31.40 33.65 31.37 3,891,900 33.45 31.30
09-10-13 31.04 31.32 30.50 1,552,600 30.52 28.55
09-10-12 31.87 31.98 31.01 1,593,900 31.17 29.16
09-10-09 31.62 31.71 31.35 1,453,100 31.71 29.67
09-10-08 31.25 31.90 31.25 1,817,600 31.64 29.60
09-10-07 30.63 31.50 30.39 1,448,200 30.90 28.91
09-10-06 30.73 31.13 30.33 1,709,700 30.83 28.84
09-10-05 28.91 30.35 28.83 1,980,100 30.28 28.30
Date Open High Low Vol Cls adjCls
09-10-02 28.48 29.39 28.39 1,728,100 28.79 26.91
09-10-01 30.86 31.03 28.92 3,609,000 28.99 27.10
09-09-30 31.65 31.74 30.29 4,642,500 31.03 29.00
09-09-29 30.68 31.70 30.62 3,249,800 31.43 29.38
09-09-28 28.96 30.56 28.89 2,045,000 30.55 28.55
09-09-25 28.40 29.34 27.76 3,892,400 28.88 26.99
09-09-24 31.16 31.16 29.50 2,627,900 29.73 27.79
09-09-23 31.49 31.97 31.00 1,925,600 31.01 28.98
09-09-22 31.91 32.25 31.35 3,548,800 31.49 29.43
Date Open High Low Vol Cls adjCls
09-09-21 32.24 32.24 31.67 1,753,600 31.69 29.62
09-09-18 32.38 32.84 32.31 2,197,300 32.60 30.47
09-09-17 32.48 33.09 32.12 2,529,600 32.40 30.28
09-09-16 31.51 32.50 31.15 4,356,600 32.46 30.34
09-09-15 30.21 31.44 29.99 3,777,100 31.35 29.30
09-09-14 28.30 30.26 28.30 2,740,500 30.21 28.24
09-09-11 29.26 29.26 28.42 1,644,900 28.73 26.85
09-09-10 28.37 29.28 27.97 2,211,100 29.19 27.28
09-09-09 27.57 28.61 27.20 1,991,800 28.51 26.65
Date Open High Low Vol Cls adjCls
09-09-08 27.92 27.95 27.31 2,601,600 27.42 25.63
09-09-04 27.53 27.60 27.07 815,900 27.48 25.68
09-09-03 26.98 27.46 26.90 1,726,900 27.44 25.65
09-09-02 26.64 27.09 26.28 2,464,900 26.72 24.97
09-09-01 28.51 28.68 26.70 2,976,500 26.78 25.03
09-08-31 28.57 28.83 28.25 1,924,600 28.76 26.88
09-08-28 29.29 29.59 28.51 1,365,700 28.92 27.03
09-08-27 29.01 29.17 28.45 1,299,900 29.08 27.18
09-08-26 28.65 29.08 28.41 1,626,000 28.92 27.03
Date Open High Low Vol Cls adjCls
09-08-25 28.46 28.86 28.20 1,630,700 28.77 26.89
09-08-24 28.94 29.00 28.03 1,227,300 28.18 26.34
09-08-21 28.45 28.82 28.33 2,117,200 28.63 26.76
09-08-20 27.89 28.31 27.64 2,048,300 28.25 26.40
09-08-19 27.32 27.86 27.15 5,549,000 27.84 26.02
09-08-18 27.01 27.75 27.01 2,107,600 27.57 25.77
09-08-17 26.88 27.15 26.46 2,217,600 26.86 25.10
09-08-14 28.35 28.45 27.13 1,624,700 27.71 25.90
09-08-13 28.10 28.25 27.48 2,005,200 28.25 26.40
Date Open High Low Vol Cls adjCls
09-08-12 26.65 28.25 26.50 2,413,700 27.97 26.14
09-08-11 27.54 27.86 26.65 2,018,500 26.80 25.05
09-08-10 28.42 28.56 27.50 1,701,200 27.84 26.02
09-08-07 28.56 29.20 28.08 2,309,400 28.50 26.64
09-08-06 28.52 28.84 27.84 2,665,200 28.25 26.40
09-08-05 27.88 28.46 27.78 2,304,100 28.12 26.28
09-08-04 27.22 28.12 27.14 3,505,300 27.82 26.00
09-08-03 28.28 28.52 27.27 3,563,800 27.51 25.71
09-07-31 28.82 28.82 27.60 2,628,800 28.14 26.30
Date Open High Low Vol Cls adjCls
09-07-30 27.93 29.01 27.58 2,868,300 28.75 26.87
09-07-29 27.32 27.79 27.25 1,706,900 27.59 25.79
09-07-28 27.46 27.86 26.95 2,126,000 27.39 25.60
09-07-27 27.38 27.85 27.05 1,689,000 27.71 25.90
09-07-24 27.70 27.70 26.28 2,097,800 27.13 25.36
09-07-23 26.45 28.08 26.13 3,641,500 27.91 26.09
09-07-22 25.52 26.47 25.00 2,358,700 26.32 24.60
09-07-21 26.23 26.80 25.20 6,476,400 25.99 24.29
09-07-20 24.28 25.47 24.28 4,434,900 24.94 23.31
Date Open High Low Vol Cls adjCls
09-07-17 24.57 24.88 23.89 2,359,500 24.21 22.63
09-07-16 24.45 24.72 23.76 4,615,500 24.53 22.93
09-07-15 24.36 25.23 24.26 3,008,800 24.89 23.26
09-07-14 23.52 24.22 22.54 4,980,400 24.10 22.53
09-07-13 23.45 23.90 22.90 2,685,300 23.85 22.29
09-07-10 22.91 23.46 22.74 2,114,600 23.08 21.57
09-07-09 22.81 23.36 22.71 2,669,900 23.02 21.52
09-07-08 23.31 23.48 22.06 5,259,800 22.63 21.15
09-07-07 23.25 23.77 23.16 3,985,200 23.26 21.74
Date Open High Low Vol Cls adjCls
09-07-06 23.80 23.95 22.75 3,059,300 23.21 21.69
09-07-02 24.42 24.59 23.80 3,210,300 24.00 22.43
09-07-01 24.56 24.83 24.32 1,920,500 24.59 22.98
09-06-30 25.12 25.12 24.29 2,685,200 24.38 22.79
09-06-29 25.39 25.62 24.92 2,157,800 25.10 23.46
09-06-26 24.43 25.43 24.25 3,374,800 25.37 23.71
09-06-25 24.53 26.74 23.61 18,891,400 24.57 22.96
09-06-24 22.54 24.89 22.30 11,423,800 24.48 22.88
09-06-23 22.35 22.55 21.68 2,857,100 22.04 20.60
Date Open High Low Vol Cls adjCls
09-06-22 23.74 23.83 22.18 2,969,700 22.20 20.75
09-06-19 23.59 24.19 23.57 2,662,800 23.97 22.40
09-06-18 23.56 23.74 22.97 2,661,700 23.34 21.81
09-06-17 23.24 24.26 22.95 3,745,800 23.59 22.05
09-06-16 24.45 24.93 23.34 4,213,000 23.54 22.00
09-06-15 23.67 25.43 23.42 6,465,700 24.93 23.30
09-06-12 23.56 23.95 23.30 2,829,400 23.94 22.38
09-06-11 24.20 24.59 24.14 3,434,000 24.25 22.64
09-06-10 24.89 25.07 23.79 3,425,000 24.24 22.63
Date Open High Low Vol Cls adjCls
09-06-09 24.08 24.76 23.97 2,739,400 24.65 23.01
09-06-08 23.94 24.08 23.17 2,447,900 23.90 22.31
09-06-05 23.76 24.25 23.18 4,100,200 23.97 22.38
09-06-04 23.06 23.58 22.17 6,003,500 23.47 21.91
09-06-03 22.24 23.43 21.89 6,889,000 23.27 21.72
09-06-02 19.54 22.75 19.54 7,295,200 22.41 20.92
09-06-01 19.52 20.61 19.51 4,118,900 19.73 18.42
09-05-29 18.36 19.30 18.09 3,551,800 19.28 18.00
09-05-28 18.30 18.50 17.73 2,889,600 18.34 17.12
Date Open High Low Vol Cls adjCls
09-05-27 19.27 19.49 17.98 4,451,600 18.05 16.85
09-05-26 18.70 19.33 18.33 3,332,700 19.12 17.85
09-05-22 18.85 19.05 18.47 2,225,400 18.55 17.32
09-05-21 18.47 18.93 18.19 3,444,200 18.71 17.47
09-05-20 19.61 20.00 18.64 2,289,200 18.78 17.53
09-05-19 19.94 19.96 19.10 2,858,700 19.22 17.94
09-05-18 18.99 19.97 18.77 3,407,700 19.81 18.49
09-05-15 18.11 18.65 18.01 3,630,600 18.53 17.30
09-05-14 17.89 18.42 17.32 3,107,100 18.14 16.93
Date Open High Low Vol Cls adjCls
09-05-13 18.64 18.95 17.82 3,712,300 17.99 16.79
09-05-12 19.70 20.02 18.53 4,195,300 19.20 17.92
09-05-11 20.51 20.51 19.35 3,235,100 19.38 18.09
09-05-08 19.69 21.23 19.39 4,547,100 21.23 19.82
09-05-07 20.08 20.75 19.13 6,418,600 19.36 18.07
09-05-06 19.32 19.79 18.75 6,065,000 19.71 18.40
09-05-05 20.84 21.31 17.55 14,709,500 18.63 17.39
09-05-04 21.04 22.53 20.44 5,053,000 22.53 21.03
09-05-01 19.98 20.75 19.78 3,012,200 20.71 19.33
Date Open High Low Vol Cls adjCls
09-04-30 20.03 20.78 19.78 4,264,500 20.07 18.74
09-04-29 18.65 19.89 18.40 4,120,200 19.73 18.42
09-04-28 18.62 18.89 18.34 2,596,600 18.37 17.15
09-04-27 19.81 20.10 18.74 3,370,400 19.05 17.78
09-04-24 20.27 20.61 19.04 4,283,800 20.27 18.92
09-04-23 19.71 20.34 19.04 3,555,700 20.11 18.77
09-04-22 18.37 20.04 17.94 4,304,000 19.25 17.97
09-04-21 17.04 19.03 17.04 3,664,600 19.01 17.75
09-04-20 19.20 19.24 17.65 3,860,900 17.68 16.50
Date Open High Low Vol Cls adjCls
09-04-17 19.35 20.67 18.81 4,961,700 20.20 18.86
09-04-16 19.34 19.83 18.30 3,705,600 19.43 18.14
09-04-15 18.03 19.18 17.85 3,065,100 19.12 17.85
09-04-14 18.63 19.55 18.25 3,938,900 18.27 17.06
09-04-13 19.07 19.82 18.78 3,884,000 19.30 18.02
09-04-09 18.17 19.47 17.51 4,701,200 19.43 18.14
09-04-08 17.10 17.45 16.83 2,870,600 17.25 16.10
09-04-07 16.79 17.38 16.45 4,218,300 16.90 15.78
09-04-06 17.01 17.70 16.35 4,955,000 17.44 16.28
Date Open High Low Vol Cls adjCls
09-04-03 17.96 18.19 16.82 4,924,000 17.44 16.28
09-04-02 17.07 19.55 17.07 6,724,900 17.98 16.78
09-04-01 15.53 16.73 15.52 3,070,300 16.40 15.31
09-03-31 15.22 16.11 14.87 3,953,000 15.90 14.84
09-03-30 15.78 15.83 14.87 4,235,800 14.94 13.95
09-03-27 16.47 16.64 15.88 3,228,400 16.17 15.09
09-03-26 16.46 16.95 15.71 3,753,100 16.85 15.73
09-03-25 15.61 16.99 15.02 3,668,200 16.22 15.14
09-03-24 15.24 16.44 15.11 4,075,800 15.60 14.56
Date Open High Low Vol Cls adjCls
09-03-23 14.25 15.96 14.25 5,274,600 15.95 14.89
09-03-20 14.02 14.27 13.61 4,099,300 13.78 12.86
09-03-19 15.80 15.91 13.79 7,084,800 13.97 13.04
09-03-18 13.84 15.49 13.27 7,694,100 15.22 14.21
09-03-17 13.75 14.03 13.18 4,811,300 14.03 13.10
09-03-16 14.37 15.10 13.67 6,194,200 13.76 12.84
09-03-13 14.26 15.10 13.75 5,873,900 14.70 13.72
09-03-12 12.78 14.18 12.52 5,130,700 14.10 13.16
09-03-11 12.10 12.97 11.91 6,715,400 12.89 12.03
Date Open High Low Vol Cls adjCls
09-03-10 11.01 12.09 10.55 7,306,700 12.03 11.23
09-03-09 10.98 11.32 10.35 4,422,800 10.79 9.85
09-03-06 12.26 12.60 10.63 6,314,400 11.14 10.17
09-03-05 13.27 13.79 11.40 9,511,700 12.29 11.22
09-03-04 12.19 12.73 11.78 3,958,400 12.37 11.29
09-03-03 11.93 12.00 11.27 3,713,200 11.60 10.59
09-03-02 12.56 12.80 11.70 2,996,900 11.76 10.73
09-02-27 13.07 13.57 12.78 2,572,700 12.83 11.71
09-02-26 14.18 14.45 13.38 2,862,800 13.56 12.38
Date Open High Low Vol Cls adjCls
09-02-25 14.79 16.00 13.10 2,995,100 13.74 12.54
09-02-24 13.04 14.25 12.81 3,905,900 14.25 13.01
09-02-23 14.14 14.41 12.85 3,456,500 12.86 11.74
09-02-20 13.25 14.35 12.98 4,366,900 13.89 12.68
09-02-19 15.52 15.85 13.69 3,110,800 13.84 12.63
09-02-18 15.15 15.34 14.37 3,432,500 14.81 13.52
09-02-17 14.91 16.10 14.60 4,751,200 14.65 13.37
09-02-13 15.27 16.72 13.25 5,694,100 16.10 14.70
09-02-12 14.50 15.56 14.11 4,439,000 15.49 14.14
Date Open High Low Vol Cls adjCls
09-02-11 14.76 15.16 14.14 3,423,500 14.99 13.68
09-02-10 16.01 16.39 14.38 4,832,500 14.58 13.31
09-02-09 16.57 16.77 16.00 1,981,000 16.39 14.96
09-02-06 15.71 16.76 15.71 3,386,700 16.44 15.01
09-02-05 15.16 16.28 14.42 4,803,800 15.73 14.36
09-02-04 15.96 16.20 15.15 3,135,800 15.36 14.02
09-02-03 16.26 16.26 15.17 2,718,800 15.82 14.44
09-02-02 16.03 16.04 15.06 3,094,700 16.00 14.60
09-01-30 16.95 17.56 15.79 3,263,900 16.06 14.66
Date Open High Low Vol Cls adjCls
09-01-29 17.50 17.81 16.67 3,186,500 16.75 15.29
09-01-28 17.01 18.20 15.29 9,998,000 18.02 16.45
09-01-27 19.58 19.83 18.80 2,654,000 19.44 17.74
09-01-26 19.08 20.36 18.55 2,216,900 18.98 17.32
09-01-23 17.13 19.25 16.90 3,176,600 19.07 17.41
09-01-22 18.55 19.00 17.02 3,068,300 18.00 16.43
09-01-21 18.37 19.35 16.97 4,760,400 19.25 17.57
09-01-20 20.24 20.76 16.98 4,580,600 17.34 15.83
09-01-16 21.30 21.95 19.26 3,882,300 21.06 19.22
Date Open High Low Vol Cls adjCls
09-01-15 20.62 22.02 19.38 2,963,400 20.70 18.89
09-01-14 21.92 22.52 20.33 2,727,200 20.91 19.09
09-01-13 22.18 23.62 21.85 3,172,900 22.52 20.55
09-01-12 23.25 23.55 22.04 2,295,300 22.52 20.55
09-01-09 24.17 24.95 23.12 2,309,200 23.36 21.32
09-01-08 22.97 24.14 22.58 2,152,600 24.09 21.99
09-01-07 24.56 25.33 23.00 2,784,300 23.11 21.09
09-01-06 23.91 25.54 23.91 4,310,700 25.35 23.14
09-01-05 22.51 24.19 22.51 2,308,900 23.56 21.50
Date Open High Low Vol Cls adjCls
09-01-02 21.95 22.93 21.24 1,451,400 22.75 20.76
08-12-31 21.30 22.08 20.99 1,508,700 21.91 20.00
08-12-30 20.00 21.38 19.76 1,680,000 21.28 19.42
08-12-29 19.93 20.06 19.00 1,097,300 19.91 18.17
08-12-26 20.82 20.82 19.45 721,700 20.00 18.25
08-12-24 19.90 20.05 19.13 738,900 20.05 18.30
08-12-23 20.67 20.89 19.15 1,891,200 19.36 17.67
08-12-22 21.45 21.53 19.83 2,148,800 20.36 18.58
08-12-19 21.43 21.90 20.85 3,175,700 21.41 19.54
Date Open High Low Vol Cls adjCls
08-12-18 21.00 21.43 20.60 3,770,300 21.20 19.35
08-12-17 20.72 21.43 20.40 3,395,600 20.86 19.04
08-12-16 19.64 21.73 19.24 3,912,500 21.40 19.53
08-12-15 19.89 19.99 18.77 2,524,200 19.16 17.49
08-12-12 18.66 20.35 18.49 6,044,300 19.92 18.18
08-12-11 19.88 20.37 17.87 3,769,900 18.17 16.58
08-12-10 18.70 20.00 18.25 4,367,900 19.91 18.17
08-12-09 19.72 19.93 18.36 3,826,300 18.55 16.93
08-12-08 18.88 19.75 18.34 4,422,600 19.32 17.63
Date Open High Low Vol Cls adjCls
08-12-05 16.19 18.15 15.38 4,606,900 18.15 16.35
08-12-04 16.43 18.03 16.06 3,533,200 16.45 14.82
08-12-03 16.31 17.07 15.50 3,758,700 16.88 15.20
08-12-02 15.55 17.25 15.00 5,881,800 17.00 15.31
08-12-01 17.38 17.42 14.91 3,661,900 14.92 13.44
08-11-28 17.47 18.12 17.05 1,243,300 18.02 16.23
08-11-26 15.79 18.34 15.22 4,814,800 17.50 15.76
08-11-25 15.40 16.49 14.89 7,349,600 16.13 14.53
08-11-24 14.89 16.57 14.05 4,541,100 16.54 14.90
Date Open High Low Vol Cls adjCls
08-11-21 13.87 14.21 11.94 6,480,200 14.03 12.64
08-11-20 13.82 14.84 12.60 7,941,900 13.00 11.71
08-11-19 16.18 16.18 13.81 6,486,300 14.00 12.61
08-11-18 15.42 16.20 14.48 5,091,300 16.20 14.59
08-11-17 15.49 16.37 14.83 3,278,900 15.36 13.83
08-11-14 17.21 18.28 15.49 3,581,200 15.65 14.10
08-11-13 16.00 18.02 14.57 6,251,100 17.92 16.14
08-11-12 17.46 18.07 15.60 4,591,900 15.78 14.21
08-11-11 16.98 19.05 16.43 6,284,300 18.65 16.80
Date Open High Low Vol Cls adjCls
08-11-10 18.53 18.61 15.89 3,379,500 17.39 15.66
08-11-07 19.31 19.47 17.42 3,120,200 18.17 16.37
08-11-06 18.90 20.43 18.55 3,790,900 19.11 17.21
08-11-05 20.36 21.16 19.35 2,912,000 19.45 17.52
08-11-04 21.76 22.03 20.23 4,251,500 20.87 18.80
08-11-03 22.66 23.00 20.20 3,101,000 20.70 18.64
08-10-31 20.58 22.58 19.89 3,933,600 22.19 19.99
08-10-30 18.61 21.98 17.05 6,661,900 20.76 18.70
08-10-29 14.02 18.80 14.02 11,092,000 16.92 15.24
Date Open High Low Vol Cls adjCls
08-10-28 14.42 16.05 11.09 8,432,000 12.98 11.69
08-10-27 15.59 16.03 13.59 4,082,300 13.90 12.52
08-10-24 13.69 16.36 13.18 3,843,600 15.78 14.21
08-10-23 17.49 17.68 13.71 7,305,100 15.66 14.10
08-10-22 20.11 20.85 16.90 3,590,400 17.53 15.79
08-10-21 22.50 22.90 20.59 2,311,400 20.79 18.72
08-10-20 22.29 22.80 21.79 2,228,500 22.64 20.39
08-10-17 20.76 23.27 19.04 2,724,400 21.96 19.78
08-10-16 21.63 21.63 19.12 4,606,300 21.24 19.13
Date Open High Low Vol Cls adjCls
08-10-15 22.60 23.44 20.24 2,804,200 20.41 18.38
08-10-14 24.17 25.50 22.85 4,396,900 24.04 21.65
08-10-13 22.71 23.33 19.54 4,253,200 23.33 21.01
08-10-10 18.23 20.16 15.00 10,611,900 19.12 17.22
08-10-09 25.33 26.40 17.88 5,840,300 19.00 17.11
08-10-08 27.65 29.92 23.72 4,199,900 25.25 22.74
08-10-07 34.19 34.68 29.01 2,752,700 29.01 26.13
08-10-06 32.55 36.70 29.47 2,567,400 34.10 30.71
08-10-03 34.83 37.22 32.68 1,834,700 34.00 30.62
Date Open High Low Vol Cls adjCls
08-10-02 35.51 35.94 33.57 2,096,700 34.17 30.78
08-10-01 37.02 38.88 35.01 2,099,100 35.90 32.33
08-09-30 38.57 39.10 36.91 2,335,000 38.06 34.28
08-09-29 43.29 44.48 36.75 1,777,700 37.14 33.23
08-09-26 40.19 44.94 40.06 3,244,200 44.89 40.17
08-09-25 41.41 43.00 39.39 1,743,400 41.65 37.27
08-09-24 40.96 42.25 38.55 1,911,300 40.65 36.38
08-09-23 37.19 41.66 36.95 2,174,700 40.25 36.02
08-09-22 42.00 42.75 35.56 2,860,600 37.56 33.61
Date Open High Low Vol Cls adjCls
08-09-19 40.45 40.45 36.31 82,100 40.45 36.20
08-09-18 36.22 51.66 26.56 13,656,400 37.00 33.11
08-09-17 37.90 38.82 33.50 7,566,900 35.49 31.76
08-09-16 34.86 39.49 34.86 7,296,300 39.40 35.26
08-09-15 37.04 38.97 36.20 7,596,400 36.30 32.48
08-09-12 40.09 41.05 39.31 4,012,200 40.40 36.15
08-09-11 40.66 42.68 39.14 5,430,800 41.64 37.26
08-09-10 43.51 44.99 41.38 3,889,300 42.75 38.25
08-09-09 46.90 47.70 43.69 3,766,300 43.74 39.14
Date Open High Low Vol Cls adjCls
08-09-08 47.25 47.82 45.03 5,010,600 47.35 42.37
08-09-05 41.85 44.59 41.00 4,068,800 44.52 39.84
08-09-04 45.88 45.88 42.10 4,625,700 42.60 38.12
08-09-03 45.50 47.60 45.04 2,234,100 47.37 42.39
08-09-02 45.37 46.98 44.58 2,274,700 45.67 40.87
08-08-29 44.67 45.35 43.85 1,365,000 44.53 39.85
08-08-28 42.95 44.95 42.65 2,394,500 44.95 40.22
08-08-27 41.51 42.43 40.95 1,584,900 42.25 37.81
08-08-26 40.14 41.51 39.75 2,018,600 41.51 37.15
Date Open High Low Vol Cls adjCls
08-08-25 42.03 42.64 40.08 2,009,400 40.14 35.92
08-08-22 41.36 42.33 40.55 2,073,000 42.33 37.88
08-08-21 38.37 40.65 38.37 1,761,500 40.37 36.13
08-08-20 39.49 40.39 38.37 2,302,100 39.77 35.59
08-08-19 40.93 40.98 39.01 2,382,500 39.38 35.24
08-08-18 43.76 43.76 41.02 1,754,600 41.24 36.90
08-08-15 42.74 44.95 42.71 2,439,100 43.76 39.16
08-08-14 40.04 42.77 39.78 1,997,100 42.30 37.85
08-08-13 40.82 41.43 39.10 2,431,500 40.21 35.98
Date Open High Low Vol Cls adjCls
08-08-12 43.79 44.24 40.78 2,039,300 41.03 36.72
08-08-11 42.29 45.79 41.81 3,026,000 44.78 40.07
08-08-08 39.62 42.88 38.93 2,747,100 42.29 37.84
08-08-07 41.68 41.84 38.99 3,602,600 39.25 35.12
08-08-06 42.34 42.86 41.41 1,975,300 42.33 37.88
08-08-05 40.90 43.37 40.28 2,238,300 42.85 38.34
08-08-04 41.16 41.16 39.06 1,801,800 40.00 35.79
08-08-01 39.50 41.28 38.60 2,882,200 40.76 36.47
08-07-31 39.62 41.21 38.34 2,383,300 40.35 36.11
Date Open High Low Vol Cls adjCls
08-07-30 40.44 41.63 37.79 3,615,800 40.22 35.99
08-07-29 35.60 40.05 35.60 3,742,300 39.75 35.57
08-07-28 39.49 39.88 35.46 5,841,000 35.55 31.81
08-07-25 37.96 39.97 36.80 5,228,300 39.51 35.36
08-07-24 40.05 40.71 37.70 7,675,800 38.21 34.19
08-07-23 36.73 41.24 36.35 8,474,700 40.20 35.97
08-07-22 31.51 37.34 31.51 4,858,600 36.72 32.86
08-07-21 36.23 36.23 31.94 5,240,400 32.31 28.91
08-07-18 36.93 36.99 34.10 3,725,400 35.59 31.85
Date Open High Low Vol Cls adjCls
08-07-17 34.83 37.21 33.46 5,622,400 36.09 32.30
08-07-16 30.27 33.69 29.49 5,891,600 33.50 29.98
08-07-15 30.20 31.80 27.57 7,932,700 29.95 26.80
08-07-14 34.57 34.76 30.36 6,374,700 30.65 27.43
08-07-11 34.93 35.34 32.61 6,524,400 33.49 29.97
08-07-10 36.23 37.50 35.94 3,537,000 36.35 32.53
08-07-09 39.86 39.98 36.21 3,327,300 36.29 32.47
08-07-08 36.98 39.66 36.37 4,435,400 39.66 35.49
08-07-07 38.32 38.74 36.58 3,970,000 37.04 33.15
Date Open High Low Vol Cls adjCls
08-07-03 39.54 39.65 37.53 2,788,400 38.23 34.21
08-07-02 41.09 41.24 39.23 4,663,900 39.27 35.14
08-07-01 41.31 42.32 39.62 7,118,200 41.25 36.91
08-06-30 44.10 44.18 43.36 2,809,200 43.57 38.99
08-06-27 45.50 46.05 43.45 3,614,700 44.11 39.47
08-06-26 47.74 47.74 45.38 2,893,500 45.60 40.81
08-06-25 48.74 49.72 48.03 2,350,300 48.38 43.29
08-06-24 48.45 49.18 47.27 2,675,700 48.58 43.47
08-06-23 50.75 50.85 48.31 2,663,500 48.54 43.44
Date Open High Low Vol Cls adjCls
08-06-20 50.80 52.09 50.39 3,680,500 50.65 45.32
08-06-19 52.27 52.50 49.79 3,033,700 51.40 46.00
08-06-18 51.50 52.81 51.09 1,733,800 52.40 46.89
08-06-17 54.30 54.45 51.82 1,707,300 51.93 46.47
08-06-16 53.10 54.41 52.65 1,259,800 54.00 48.32
08-06-13 51.90 53.51 51.86 2,034,100 53.51 47.88
08-06-12 51.09 52.91 51.09 2,364,200 51.88 46.42
08-06-11 52.27 52.55 50.65 2,883,200 50.75 45.41
08-06-10 51.49 53.50 51.27 2,270,100 52.47 46.95
Date Open High Low Vol Cls adjCls
08-06-09 53.38 53.42 51.10 2,144,200 51.87 46.42
08-06-06 54.09 54.80 52.92 2,750,100 52.92 47.36
08-06-05 53.20 54.54 53.16 1,761,600 54.51 48.56
08-06-04 52.92 54.17 52.58 2,345,600 53.21 47.41
08-06-03 52.98 53.91 52.31 1,857,300 53.30 47.49
08-06-02 53.69 53.93 52.20 1,929,100 52.88 47.11
08-05-30 54.16 54.48 53.70 1,487,100 53.81 47.94
08-05-29 53.26 55.06 52.77 1,901,900 54.13 48.22
08-05-28 53.68 53.92 52.35 2,524,400 53.08 47.29
Date Open High Low Vol Cls adjCls
08-05-27 52.80 53.83 52.50 1,941,200 53.66 47.81
08-05-23 53.85 53.98 52.65 1,644,000 52.76 47.00
08-05-22 53.69 54.77 53.32 1,639,300 54.07 48.17
08-05-21 55.35 55.67 53.28 1,628,100 53.55 47.71
08-05-20 55.80 55.80 54.80 2,384,700 55.36 49.32
08-05-19 56.87 57.14 55.66 1,507,000 55.85 49.76
08-05-16 57.15 57.63 56.27 2,095,200 56.61 50.43
08-05-15 55.51 57.12 55.51 2,101,700 56.94 50.73
08-05-14 55.70 56.32 55.34 2,269,700 55.75 49.67
Date Open High Low Vol Cls adjCls
08-05-13 56.12 56.17 55.14 2,578,300 55.34 49.30
08-05-12 55.40 56.00 54.98 2,652,400 55.86 49.77
08-05-09 54.30 55.80 53.91 4,279,900 55.09 49.08
08-05-08 56.36 56.36 54.41 5,389,700 54.98 48.98
08-05-07 56.89 57.38 55.71 13,693,700 56.01 49.90
08-05-06 60.05 60.05 56.30 7,520,600 56.30 50.16
08-05-05 64.59 64.59 61.83 2,109,600 62.76 55.91
08-05-02 63.73 65.52 63.02 1,994,600 64.87 57.79
08-05-01 60.76 62.29 60.17 2,260,100 62.10 55.33
Date Open High Low Vol Cls adjCls
08-04-30 61.64 61.88 60.17 1,280,800 60.28 53.70
08-04-29 61.68 62.00 60.69 1,085,500 61.39 54.69
08-04-28 62.44 62.90 61.52 1,267,400 61.65 54.92
08-04-25 62.09 62.74 60.31 945,500 61.89 55.14
08-04-24 59.24 62.13 59.12 1,396,800 61.66 54.93
08-04-23 58.71 59.25 57.76 1,164,400 59.04 52.60
08-04-22 58.60 58.83 57.82 1,343,200 58.07 51.74
08-04-21 58.40 58.58 57.86 941,300 58.35 51.98
08-04-18 57.54 59.53 57.50 2,902,500 58.65 52.25
Date Open High Low Vol Cls adjCls
08-04-17 57.57 57.70 55.91 2,713,000 56.87 50.67
08-04-16 56.20 57.91 55.89 2,297,700 57.86 51.55
08-04-15 55.40 55.94 54.64 1,378,800 55.61 49.54
08-04-14 56.18 56.20 55.00 1,130,600 55.14 49.12
08-04-11 56.61 57.88 55.89 1,162,400 56.12 50.00
08-04-10 57.11 58.66 56.90 993,400 57.71 51.41
08-04-09 58.84 58.84 57.21 1,057,200 57.24 51.00
08-04-08 59.86 59.99 58.36 1,270,500 58.85 52.43
08-04-07 60.10 61.01 58.98 1,274,600 60.13 53.57
Date Open High Low Vol Cls adjCls
08-04-04 59.42 60.28 58.26 1,168,000 59.24 52.78
08-04-03 58.64 59.97 57.96 1,211,400 59.41 52.93
08-04-02 59.54 59.90 57.88 1,899,800 58.80 52.39
08-04-01 57.00 59.00 56.80 2,764,000 58.67 52.27
08-03-31 54.05 56.74 53.00 2,427,300 55.98 49.87
08-03-28 56.18 56.96 53.90 3,863,500 54.12 48.22
08-03-27 57.95 57.95 55.85 1,720,500 55.92 49.82
08-03-26 58.96 58.96 57.28 1,878,200 57.74 51.44
08-03-25 58.13 59.90 58.00 2,366,300 59.15 52.70
Date Open High Low Vol Cls adjCls
08-03-24 56.29 59.98 56.15 3,139,400 58.58 52.19
08-03-20 53.29 55.94 53.07 2,376,800 55.94 49.84
08-03-19 55.46 56.49 52.93 2,994,600 53.04 47.25
08-03-18 54.60 56.09 53.85 4,797,400 55.04 49.04
08-03-17 53.06 55.81 51.51 6,255,600 52.72 46.97
08-03-14 60.84 62.40 57.17 3,317,100 58.73 52.32
08-03-13 60.49 62.44 59.20 2,587,200 61.83 55.08
08-03-12 64.06 64.64 61.91 1,419,000 62.04 55.27
08-03-11 61.93 64.05 60.62 2,289,300 63.96 56.98
Date Open High Low Vol Cls adjCls
08-03-10 63.00 63.46 59.25 2,739,000 59.25 52.79
08-03-07 62.01 65.25 61.89 1,584,600 63.23 56.33
08-03-06 64.11 64.29 63.45 2,409,500 63.57 56.64
08-03-05 66.44 66.44 63.87 2,054,500 64.49 57.45
08-03-04 64.27 65.00 63.75 2,163,400 64.72 57.66
08-03-03 66.02 66.02 64.40 1,940,200 64.97 57.67
08-02-29 68.12 68.12 65.64 1,742,900 66.04 58.62
08-02-28 70.05 70.05 68.62 1,113,800 68.75 61.02
08-02-27 69.65 71.62 69.40 1,537,200 70.75 62.80
Date Open High Low Vol Cls adjCls
08-02-26 69.60 71.25 69.30 1,700,700 70.23 62.34
08-02-25 69.93 70.22 68.27 1,803,600 70.00 62.13
08-02-22 68.58 69.97 67.51 1,437,400 69.97 62.11
08-02-21 70.00 70.34 68.15 1,463,700 68.43 60.74
08-02-20 67.05 70.46 66.70 2,068,000 69.88 62.03
08-02-19 70.01 70.20 67.57 1,835,800 68.18 60.52
08-02-15 69.49 69.72 68.30 1,694,900 69.08 61.32
08-02-14 70.19 70.94 69.46 987,600 69.70 61.87
08-02-13 71.00 71.00 69.14 1,487,000 70.63 62.69
Date Open High Low Vol Cls adjCls
08-02-12 70.34 71.58 69.93 1,565,500 70.57 62.64
08-02-11 69.31 70.65 68.36 1,625,600 69.85 62.00
08-02-08 70.80 71.21 69.14 2,208,900 69.36 61.57
08-02-07 69.70 72.50 69.47 1,916,700 71.53 63.49
08-02-06 70.80 71.84 69.79 1,531,100 69.94 62.08
08-02-05 71.91 72.38 70.13 1,799,100 70.22 62.33
08-02-04 73.35 73.46 70.80 1,692,800 73.05 64.84
08-02-01 72.56 74.32 71.61 2,666,500 73.44 65.19
08-01-31 71.43 73.30 70.51 3,155,800 71.95 63.86
Date Open High Low Vol Cls adjCls
08-01-30 71.50 74.65 69.22 3,140,500 72.18 64.07
08-01-29 72.20 72.34 70.32 2,986,900 71.26 63.25
08-01-28 70.50 72.48 69.24 1,778,000 72.05 63.95
08-01-25 72.79 73.42 69.51 2,905,600 69.96 62.10
08-01-24 72.01 74.50 71.89 2,694,900 72.23 64.11
08-01-23 70.61 75.33 69.49 3,850,900 74.49 66.12
08-01-22 66.51 72.77 66.15 3,437,600 71.86 63.78
08-01-18 69.51 71.44 68.36 4,370,800 69.11 61.34
08-01-17 70.10 70.67 68.75 4,374,100 68.75 61.02
Date Open High Low Vol Cls adjCls
08-01-16 69.65 71.64 68.95 2,810,400 69.64 61.81
08-01-15 71.33 72.82 69.94 3,369,200 69.94 62.08
08-01-14 72.36 72.74 71.55 1,074,200 72.36 64.23
08-01-11 71.55 73.12 70.50 2,588,000 71.64 63.59
08-01-10 69.18 73.90 68.40 2,743,900 72.63 64.47
08-01-09 68.94 69.56 66.27 3,168,000 69.56 61.74
08-01-08 71.24 72.51 68.72 3,073,200 68.81 61.08
08-01-07 70.71 71.50 70.01 1,776,700 71.02 63.04
08-01-04 71.85 71.85 69.26 2,423,700 69.79 61.95
Date Open High Low Vol Cls adjCls
08-01-03 72.37 74.58 72.17 1,942,200 73.43 65.18
08-01-02 73.25 73.88 71.61 2,101,200 72.00 63.91
07-12-31 70.78 73.98 70.50 1,789,000 73.15 64.93
07-12-28 71.85 72.29 70.47 1,212,000 71.23 63.23
07-12-27 72.29 72.59 71.12 1,359,500 71.64 63.59
07-12-26 73.42 73.55 72.50 955,800 72.99 64.79
07-12-24 72.60 74.53 72.57 715,900 74.31 65.96
07-12-21 71.85 72.70 71.40 1,854,600 72.69 64.52
07-12-20 71.91 72.62 70.38 1,794,200 71.15 63.15
Date Open High Low Vol Cls adjCls
07-12-19 73.23 73.70 70.80 2,281,800 71.52 63.48
07-12-18 69.90 73.45 69.90 3,205,100 73.07 64.86
07-12-17 72.82 72.82 69.82 2,605,300 70.08 62.20
07-12-14 73.26 74.74 72.84 1,395,300 73.28 65.04
07-12-13 74.71 75.00 72.75 1,661,000 74.32 65.97
07-12-12 77.27 78.36 73.59 1,778,200 75.07 66.63
07-12-11 79.53 79.53 74.89 1,861,600 75.28 66.82
07-12-10 75.81 79.94 75.74 1,994,500 79.25 70.34
07-12-07 77.10 77.12 75.48 1,163,900 76.05 67.50
Date Open High Low Vol Cls adjCls
07-12-06 74.03 76.83 73.68 1,517,600 76.57 67.96
07-12-05 74.75 75.25 72.61 2,195,000 74.06 65.74
07-12-04 73.67 74.31 73.05 1,448,400 73.92 65.61
07-12-03 75.85 76.50 73.78 1,912,200 74.26 65.91
07-11-30 74.50 76.94 74.35 1,727,900 76.31 67.52
07-11-29 74.79 75.16 72.62 1,139,500 73.60 65.12
07-11-28 71.32 76.03 71.20 2,029,400 75.18 66.52
07-11-27 68.70 71.00 68.59 2,282,900 70.93 62.76
07-11-26 70.00 70.47 68.45 2,141,200 68.48 60.59
Date Open High Low Vol Cls adjCls
07-11-23 69.55 70.61 69.28 833,200 70.04 61.97
07-11-21 69.73 70.25 68.35 3,293,100 68.77 60.85
07-11-20 70.00 71.71 69.07 3,838,800 70.45 62.34
07-11-19 71.14 71.14 68.56 3,397,100 70.15 62.07
07-11-16 72.12 72.35 69.85 2,495,500 71.73 63.47
07-11-15 73.61 74.00 71.06 1,916,900 71.78 63.51
07-11-14 74.60 75.95 73.64 2,343,100 74.05 65.52
07-11-13 73.45 74.63 72.49 3,082,500 73.89 65.38
07-11-12 73.08 74.90 72.12 2,475,500 72.86 64.47
Date Open High Low Vol Cls adjCls
07-11-09 72.73 74.40 71.00 2,722,300 72.49 64.14
07-11-08 73.96 75.11 71.08 3,538,100 73.85 65.34
07-11-07 76.41 76.81 73.60 2,003,300 73.60 65.12
07-11-06 76.09 77.13 74.29 1,808,800 77.13 68.25
07-11-05 75.00 76.42 72.76 4,289,500 76.02 67.26
07-11-02 80.73 80.85 76.88 3,120,200 77.66 68.72
07-11-01 81.90 82.20 80.47 1,582,300 80.91 71.59
07-10-31 81.35 83.28 81.18 1,676,800 82.94 73.39
07-10-30 81.44 81.94 81.05 1,051,600 81.20 71.85
Date Open High Low Vol Cls adjCls
07-10-29 81.00 81.91 80.69 1,967,800 81.60 72.20
07-10-26 80.84 80.88 79.57 2,341,100 80.85 71.54
07-10-25 80.31 81.43 78.73 2,663,000 79.67 70.49
07-10-24 81.64 81.90 77.94 4,638,200 80.52 71.25
07-10-23 82.32 83.85 82.02 2,390,000 83.45 73.84
07-10-22 80.70 83.22 80.33 1,602,300 82.15 72.69
07-10-19 82.98 83.30 80.07 2,051,400 81.07 71.73
07-10-18 83.92 84.00 82.50 1,424,800 83.50 73.88
07-10-17 83.90 85.25 83.04 1,860,300 84.39 74.67
Date Open High Low Vol Cls adjCls
07-10-16 84.11 84.11 81.90 1,722,600 82.91 73.36
07-10-15 86.57 86.74 83.45 1,849,300 84.38 74.66
07-10-12 86.34 86.91 85.29 884,200 86.57 76.60
07-10-11 86.85 88.21 85.01 2,035,900 86.34 76.40
07-10-10 86.20 87.00 85.66 2,978,300 86.42 76.47
07-10-09 85.74 87.26 85.39 3,919,100 87.04 77.02
07-10-08 85.85 86.21 85.38 865,600 85.66 75.79
07-10-05 85.60 86.42 84.77 1,532,600 85.79 75.91
07-10-04 85.60 86.02 84.66 955,000 84.92 75.14
Date Open High Low Vol Cls adjCls
07-10-03 85.64 86.42 84.64 1,170,500 85.03 75.24
07-10-02 85.41 87.42 85.41 1,282,800 86.38 76.43
07-10-01 84.10 86.32 84.01 1,378,600 85.41 75.57
07-09-28 83.50 84.43 83.44 1,623,500 84.29 74.58
07-09-27 82.18 83.49 82.16 1,574,500 83.39 73.79
07-09-26 81.48 82.51 80.90 1,754,500 81.89 72.46
07-09-25 80.25 81.09 79.25 1,699,500 81.09 71.75
07-09-24 82.05 83.61 81.60 1,290,200 81.78 72.15
07-09-21 82.74 83.12 81.45 1,625,400 81.99 72.33
Date Open High Low Vol Cls adjCls
07-09-20 84.38 84.85 82.09 1,378,600 82.24 72.55
07-09-19 84.05 86.18 83.89 2,908,600 84.38 74.44
07-09-18 80.00 82.78 79.29 2,695,300 82.10 72.43
07-09-17 79.00 79.58 77.96 1,542,600 79.20 69.87
07-09-14 77.90 80.16 77.64 1,867,700 79.72 70.33
07-09-13 78.50 78.83 77.60 2,026,500 78.40 69.17
07-09-12 78.05 79.09 77.53 2,186,100 78.14 68.94
07-09-11 78.20 79.54 77.83 2,753,500 78.26 69.04
07-09-10 81.29 81.83 76.80 4,831,300 77.84 68.67
Date Open High Low Vol Cls adjCls
07-09-07 83.27 83.72 80.86 2,528,200 81.24 71.67
07-09-06 85.75 86.20 83.73 1,912,900 84.35 74.42
07-09-05 86.56 86.59 84.78 1,637,200 85.74 75.64
07-09-04 86.21 87.90 85.71 1,394,400 87.27 76.99
07-08-31 87.77 87.82 86.38 1,538,600 86.82 76.60
07-08-30 85.60 87.43 85.42 1,533,200 86.58 76.38
07-08-29 85.94 86.80 85.37 1,443,800 86.40 76.22
07-08-28 83.95 87.64 83.48 1,506,800 85.18 75.15
07-08-27 88.66 88.72 86.73 845,200 87.00 76.75
Date Open High Low Vol Cls adjCls
07-08-24 88.25 89.04 87.31 1,033,100 88.76 78.31
07-08-23 90.55 90.98 87.42 1,283,400 87.98 77.62
07-08-22 88.43 89.02 86.94 1,405,100 88.09 77.72
07-08-21 86.67 88.16 86.67 1,836,000 87.63 77.31
07-08-20 88.71 89.03 85.81 1,864,700 87.04 76.79
07-08-17 89.18 97.06 87.10 2,852,300 88.80 78.34
07-08-16 84.77 86.98 81.99 4,418,100 86.32 76.15
07-08-15 85.67 87.11 85.46 3,388,200 85.58 75.50
07-08-14 87.19 87.68 85.14 3,257,900 86.13 75.99
Date Open High Low Vol Cls adjCls
07-08-13 87.47 89.17 87.34 2,144,300 87.40 77.11
07-08-10 85.30 87.71 85.00 3,102,800 86.63 76.43
07-08-09 86.16 87.84 85.17 5,242,900 86.00 75.87
07-08-08 87.11 89.27 87.11 3,158,100 87.88 77.53
07-08-07 86.90 87.91 85.07 2,726,600 87.11 76.85
07-08-06 90.41 90.41 84.18 2,894,300 87.60 77.28
07-08-03 89.35 89.96 86.20 3,090,300 86.20 76.05
07-08-02 92.35 92.35 86.99 2,167,100 87.77 77.43
07-08-01 90.00 90.60 86.31 3,551,900 88.30 77.90
Date Open High Low Vol Cls adjCls
07-07-31 94.00 94.46 89.90 1,914,900 90.00 79.40
07-07-30 91.96 93.78 90.79 1,342,600 93.14 82.17
07-07-27 92.25 93.30 90.66 1,340,700 91.01 80.29
07-07-26 94.25 94.95 90.35 2,803,100 92.50 81.61
07-07-25 95.85 97.54 94.76 1,610,200 95.27 84.05
07-07-24 98.58 98.58 94.78 2,627,100 95.35 84.12
07-07-23 96.78 101.40 96.78 1,340,400 98.58 86.97
07-07-20 100.56 101.84 98.87 1,212,900 99.66 87.92
07-07-19 100.95 101.72 99.86 600,900 100.35 88.53
Date Open High Low Vol Cls adjCls
07-07-18 101.22 102.48 99.06 1,331,100 100.24 88.43
07-07-17 101.07 102.34 101.06 661,100 101.78 89.79
07-07-16 102.06 103.09 100.87 835,700 101.06 89.16
07-07-13 100.76 102.83 100.50 1,274,400 102.05 90.03
07-07-12 99.21 100.63 98.71 776,000 100.63 88.78
07-07-11 97.85 98.71 97.00 886,600 98.71 87.08
07-07-10 99.45 99.78 98.05 903,200 98.30 86.72
07-07-09 100.75 100.90 99.29 675,600 100.20 88.40
07-07-06 99.94 100.75 99.93 549,900 100.75 88.88
Date Open High Low Vol Cls adjCls
07-07-05 100.75 100.75 99.90 685,600 100.39 88.57
07-07-03 100.50 100.80 100.45 582,100 100.74 88.88
07-07-02 98.75 100.31 98.66 958,400 100.31 88.50
07-06-29 97.50 100.73 97.50 1,352,000 98.38 86.79
07-06-28 100.25 100.90 99.68 1,169,200 100.40 88.58
07-06-27 99.47 100.17 97.21 1,562,100 100.00 88.22
07-06-26 97.05 100.03 95.88 3,361,600 99.13 87.46
07-06-25 97.25 98.14 96.07 1,016,600 96.74 85.35
07-06-22 97.90 98.95 97.16 960,100 97.75 86.24
Date Open High Low Vol Cls adjCls
07-06-21 99.50 99.57 97.87 1,646,200 98.60 86.99
07-06-20 102.00 102.20 99.40 1,750,300 99.40 87.69
07-06-19 100.80 100.99 100.20 712,500 100.49 88.66
07-06-18 103.09 103.09 100.11 937,700 100.55 88.71
07-06-15 99.63 100.30 99.50 1,163,600 100.19 88.39
07-06-14 98.75 99.65 98.67 1,268,000 99.40 87.69
07-06-13 98.65 99.19 98.40 1,186,100 99.00 87.34
07-06-12 98.25 98.92 97.84 1,266,500 97.95 86.41
07-06-11 98.73 99.58 98.62 911,600 99.18 87.50
Date Open High Low Vol Cls adjCls
07-06-08 96.84 98.73 96.75 994,100 98.73 87.10
07-06-07 98.90 98.91 97.08 1,195,400 97.08 85.44
07-06-06 100.78 100.78 98.36 1,050,400 98.90 87.04
07-06-05 99.50 99.80 99.00 1,024,200 99.20 87.30
07-06-04 101.45 101.74 99.52 798,200 100.01 88.01
07-06-01 101.63 101.80 99.93 1,191,300 99.95 87.96
07-05-31 102.00 102.38 100.97 1,052,000 101.03 88.91
07-05-30 100.40 101.01 99.84 1,067,100 101.01 88.89
07-05-29 100.00 100.88 99.44 684,500 100.40 88.36
Date Open High Low Vol Cls adjCls
07-05-25 100.32 100.75 99.77 633,200 99.96 87.97
07-05-24 102.25 102.75 100.19 1,080,000 100.28 88.25
07-05-23 101.75 103.01 101.72 1,024,100 101.89 89.67
07-05-22 100.15 101.72 99.54 1,074,800 101.40 89.24
07-05-21 99.25 100.86 98.79 993,700 100.05 88.05
07-05-18 98.48 99.85 98.25 1,108,800 99.50 87.56
07-05-17 97.71 98.59 97.71 926,900 98.23 86.45
07-05-16 98.68 98.80 97.64 1,063,700 97.96 86.21
07-05-15 99.54 100.10 97.69 1,513,000 98.01 86.25
Date Open High Low Vol Cls adjCls
07-05-14 100.43 101.13 99.07 1,282,900 99.29 87.38
07-05-11 98.12 100.58 98.01 1,262,900 100.18 88.16
07-05-10 101.99 102.23 98.65 2,137,000 98.65 86.82
07-05-09 105.80 105.80 101.20 2,780,300 103.00 90.65
07-05-08 104.18 105.90 103.13 1,117,000 105.87 93.17
07-05-07 105.48 106.19 104.84 888,500 105.08 92.48
07-05-04 105.90 106.36 103.85 1,198,100 105.26 92.63
07-05-03 102.60 105.50 102.60 2,075,000 105.23 92.61
07-05-02 98.40 102.44 98.08 1,370,700 102.40 90.12
Date Open High Low Vol Cls adjCls
07-05-01 97.69 99.75 97.28 1,010,200 98.39 86.59
07-04-30 99.31 100.80 98.41 757,800 99.19 87.29
07-04-27 100.04 100.44 99.05 551,100 99.49 87.56
07-04-26 100.20 100.73 99.11 749,800 100.03 88.03
07-04-25 97.95 101.24 97.35 1,835,600 100.70 88.62
07-04-24 97.82 99.95 96.73 1,354,800 97.30 85.63
07-04-23 100.01 100.67 99.04 525,500 99.12 87.23
07-04-20 99.80 101.11 99.00 1,508,600 99.90 87.92
07-04-19 98.70 99.07 97.66 759,400 98.75 86.90
Date Open High Low Vol Cls adjCls
07-04-18 98.60 100.22 98.40 760,000 99.26 87.35
07-04-17 98.55 99.67 98.17 785,200 98.85 86.99
07-04-16 95.70 98.54 95.57 1,235,800 98.32 86.53
07-04-13 94.02 95.50 93.72 893,900 95.49 84.04
07-04-12 94.15 94.28 92.82 1,074,600 94.19 82.89
07-04-11 95.75 95.75 93.72 1,294,400 94.15 82.86
07-04-10 96.10 96.42 95.46 523,900 95.76 84.27
07-04-09 97.01 97.01 95.94 438,500 96.32 84.77
07-04-05 95.89 97.07 95.51 691,100 96.96 85.33
Date Open High Low Vol Cls adjCls
07-04-04 96.10 96.77 95.70 509,400 96.37 84.81
07-04-03 94.40 96.27 94.20 808,900 96.10 84.57
07-04-02 94.71 94.71 93.40 822,000 94.20 82.90
07-03-30 94.78 95.82 93.61 747,800 94.21 82.91
07-03-29 95.65 96.49 93.85 681,700 94.78 83.41
07-03-28 95.54 95.91 94.36 880,400 94.85 83.47
07-03-27 96.05 96.47 95.46 811,800 95.53 84.07
07-03-26 96.43 97.00 95.00 971,900 96.05 84.53
07-03-23 95.18 96.63 95.18 1,215,000 96.43 84.86
Date Open High Low Vol Cls adjCls
07-03-22 96.73 97.26 95.25 1,236,900 95.41 83.97
07-03-21 94.59 97.50 94.59 1,430,900 97.03 85.39
07-03-20 94.26 95.21 93.83 963,900 93.99 82.72
07-03-19 95.00 95.27 93.16 1,490,400 94.46 83.13
07-03-16 96.60 96.61 94.02 2,087,700 94.56 83.22
07-03-15 96.94 97.94 96.38 688,200 97.10 85.45
07-03-14 96.40 96.95 94.51 1,903,700 96.95 85.32
07-03-13 99.90 100.12 95.09 1,775,000 95.71 84.23
07-03-12 99.48 100.87 98.74 769,800 100.69 88.61
Date Open High Low Vol Cls adjCls
07-03-09 100.96 101.68 99.14 770,800 99.48 87.55
07-03-08 99.85 101.38 99.63 887,100 100.08 88.08
07-03-07 99.27 100.43 98.60 780,600 98.77 86.92
07-03-06 98.00 99.52 97.70 1,185,900 99.27 87.36
07-03-05 99.30 100.00 96.90 1,436,600 97.06 85.23
07-03-02 101.88 103.12 99.43 1,349,300 99.43 87.31
07-03-01 99.90 103.10 98.60 1,582,700 101.88 89.47
07-02-28 102.06 104.24 101.30 1,341,300 102.74 90.22
07-02-27 106.00 106.30 100.55 2,226,900 101.83 89.42
Date Open High Low Vol Cls adjCls
07-02-26 109.20 109.84 106.38 1,438,700 107.87 94.73
07-02-23 109.50 109.51 108.02 1,466,600 108.80 95.54
07-02-22 106.36 110.17 106.36 2,811,800 109.65 96.29
07-02-21 104.98 106.62 104.51 1,347,800 106.40 93.43
07-02-20 104.58 105.93 103.70 1,254,800 105.46 92.61
07-02-16 104.14 104.42 102.70 768,500 104.18 91.49
07-02-15 103.97 104.99 103.97 592,000 104.22 91.52
07-02-14 101.80 105.08 101.65 1,269,600 104.02 91.34
07-02-13 101.85 102.95 101.49 670,300 101.75 89.35
Date Open High Low Vol Cls adjCls
07-02-12 102.63 103.35 101.45 843,300 101.72 89.32
07-02-09 104.00 104.63 102.04 1,126,000 102.63 90.12
07-02-08 104.91 104.91 103.50 763,200 104.00 91.33
07-02-07 104.56 105.21 104.56 748,300 104.90 92.12
07-02-06 104.55 104.98 104.12 1,030,900 104.59 91.85
07-02-05 105.00 105.12 103.71 836,500 104.13 91.44
07-02-02 104.34 105.24 103.85 950,700 104.89 92.11
07-02-01 105.00 105.20 102.87 1,456,300 104.09 91.41
07-01-31 104.70 105.00 102.53 1,611,100 104.85 92.07
Date Open High Low Vol Cls adjCls
07-01-30 103.80 105.28 103.58 1,239,800 104.94 92.15
07-01-29 105.00 106.28 103.53 1,446,100 103.89 91.23
07-01-26 105.80 106.18 102.43 1,553,300 103.76 91.12
07-01-25 107.55 109.68 103.75 5,271,400 105.44 92.59
07-01-24 101.69 103.66 101.39 1,218,000 103.63 91.00
07-01-23 101.97 102.32 100.75 887,100 101.65 89.26
07-01-22 102.01 102.44 101.15 735,100 101.96 89.54
07-01-19 102.05 103.12 101.30 852,900 102.01 89.58
07-01-18 103.48 103.49 101.85 857,100 102.10 89.66
Date Open High Low Vol Cls adjCls
07-01-17 102.75 104.34 102.42 940,500 103.29 90.70
07-01-16 103.45 104.07 102.26 870,200 102.44 89.96
07-01-12 103.64 104.63 102.57 1,380,700 103.20 90.62
07-01-11 102.81 104.60 102.66 1,469,600 103.39 90.79
07-01-10 101.14 102.92 100.32 2,189,800 102.31 89.84
07-01-09 98.99 101.11 98.99 1,955,000 100.23 88.02
07-01-08 96.79 98.94 96.27 1,371,400 98.85 86.80
07-01-05 97.50 98.12 96.66 1,040,800 97.19 85.35
07-01-04 97.40 98.10 95.99 1,648,300 97.63 85.73
Date Open High Low Vol Cls adjCls
07-01-03 95.63 98.15 95.63 2,138,200 97.70 85.79
06-12-29 94.68 95.34 94.62 621,300 95.05 83.47
06-12-28 95.09 95.67 94.43 853,900 95.18 83.58
06-12-27 95.06 95.55 94.66 956,800 95.08 83.49
06-12-26 94.07 94.94 94.01 597,500 94.61 83.08
06-12-22 95.00 95.42 93.83 711,400 94.31 82.82
06-12-21 95.50 96.24 94.62 791,100 95.02 83.44
06-12-20 95.91 97.03 95.22 1,282,800 95.41 83.78
06-12-19 95.40 96.29 95.00 851,900 95.90 84.21
Date Open High Low Vol Cls adjCls
06-12-18 96.06 96.80 95.82 689,800 96.09 84.38
06-12-15 96.55 97.00 95.83 1,070,800 96.06 84.35
06-12-14 96.23 97.70 95.82 1,060,300 96.36 84.62
06-12-13 97.65 97.75 95.78 587,700 96.32 84.58
06-12-12 96.73 97.79 95.81 688,900 96.67 84.89
06-12-11 97.66 98.49 96.50 537,100 96.68 84.90
06-12-08 96.23 97.93 96.03 859,500 97.60 85.71
06-12-07 98.50 98.75 96.63 736,700 96.63 84.86
06-12-06 97.89 98.46 97.29 676,400 98.14 86.18
Date Open High Low Vol Cls adjCls
06-12-05 97.36 98.17 97.01 616,500 97.72 85.81
06-12-04 94.54 97.50 94.53 951,700 97.29 85.43
06-12-01 95.47 96.03 94.32 1,174,200 94.97 83.21
06-11-30 96.33 96.96 94.75 928,000 95.36 83.55
06-11-29 95.05 96.50 94.82 995,500 96.17 84.26
06-11-28 94.76 95.52 93.60 888,300 94.40 82.71
06-11-27 96.52 97.05 94.06 1,053,500 94.75 83.02
06-11-24 98.16 98.16 96.86 226,800 97.22 85.18
06-11-22 96.45 98.32 96.24 915,400 98.15 86.00
Date Open High Low Vol Cls adjCls
06-11-21 97.89 98.33 95.51 1,337,300 96.04 84.15
06-11-20 97.25 98.01 96.35 1,086,100 97.76 85.66
06-11-17 95.75 97.94 95.09 1,242,900 97.70 85.61
06-11-16 95.70 98.60 95.69 2,070,700 95.93 84.05
06-11-15 93.30 94.60 92.51 1,272,500 94.33 82.65
06-11-14 92.74 93.60 92.00 1,167,700 93.48 81.91
06-11-13 91.98 92.51 91.31 816,200 92.24 80.82
06-11-10 92.09 92.37 91.21 719,400 91.90 80.52
06-11-09 94.75 94.79 91.58 1,438,300 91.84 80.47
Date Open High Low Vol Cls adjCls
06-11-08 92.34 94.49 92.17 977,700 94.25 82.58
06-11-07 92.02 93.79 91.85 1,295,200 92.74 81.26
06-11-06 90.76 93.00 90.47 835,000 92.10 80.70
06-11-03 90.21 91.00 89.60 839,500 90.36 79.17
06-11-02 89.98 90.91 88.75 1,029,100 90.31 79.13
06-11-01 90.50 91.96 90.00 2,043,100 90.02 78.88
06-10-31 89.41 90.29 89.41 1,299,900 90.02 78.88
06-10-30 89.60 89.60 88.14 1,126,100 89.41 78.34
06-10-27 89.05 89.59 88.28 1,301,000 89.20 78.16
Date Open High Low Vol Cls adjCls
06-10-26 88.10 90.22 87.65 1,791,600 89.80 78.68
06-10-25 86.32 88.60 86.32 1,711,200 87.58 76.74
06-10-24 86.64 87.46 84.40 3,088,100 86.50 75.79
06-10-23 86.10 86.88 85.91 1,657,100 86.64 75.91
06-10-20 87.30 87.91 86.15 1,737,000 86.15 75.48
06-10-19 87.00 87.50 86.54 917,600 86.72 75.98
06-10-18 86.60 87.38 86.16 2,085,400 87.35 76.54
06-10-17 87.87 87.87 86.16 2,444,800 86.25 75.57
06-10-16 88.00 88.24 87.36 1,600,600 87.87 76.99
Date Open High Low Vol Cls adjCls
06-10-13 87.80 88.37 87.24 1,654,900 87.45 76.62
06-10-12 87.40 88.40 87.21 4,504,900 87.80 76.93
06-10-11 91.70 91.80 86.36 16,244,100 87.15 76.36
06-10-10 103.15 105.88 103.11 2,144,500 105.31 92.27
06-10-09 101.40 102.88 101.16 674,700 102.08 89.44
06-10-06 103.60 103.60 100.84 888,600 101.25 88.72
06-10-05 102.09 104.00 101.12 1,304,900 103.75 90.91
06-10-04 99.73 102.00 99.00 1,209,800 102.00 89.37
06-10-03 100.20 101.20 98.90 1,123,600 99.72 87.37
Date Open High Low Vol Cls adjCls
06-10-02 100.96 101.03 99.49 1,074,500 100.06 87.67
06-09-29 100.10 101.52 99.38 1,222,100 100.86 88.37
06-09-28 100.06 100.40 98.89 866,300 99.23 86.95
06-09-27 100.83 101.36 99.85 1,228,200 100.06 87.67
06-09-26 99.48 101.00 98.51 1,205,800 100.80 88.32
06-09-25 100.39 101.00 98.58 937,400 99.44 86.95
06-09-22 99.30 99.60 98.27 771,100 99.49 86.99
06-09-21 99.70 101.50 98.73 1,032,000 99.29 86.81
06-09-20 97.75 102.03 97.70 1,723,000 100.22 87.63
Date Open High Low Vol Cls adjCls
06-09-19 99.50 99.50 96.03 1,813,100 97.01 84.82
06-09-18 101.67 101.68 99.05 1,861,500 99.50 87.00
06-09-15 100.56 102.73 100.30 2,357,300 102.20 89.36
06-09-14 98.15 99.77 97.16 1,557,200 99.56 87.05
06-09-13 94.79 99.72 94.60 2,796,500 98.42 86.05
06-09-12 91.19 95.14 91.19 1,484,400 94.58 82.70
06-09-11 90.20 90.97 89.36 934,700 90.55 79.17
06-09-08 91.20 91.80 89.26 1,212,700 90.21 78.88
06-09-07 92.00 92.00 89.60 1,310,400 90.34 78.99
Date Open High Low Vol Cls adjCls
06-09-06 91.00 92.90 90.68 1,343,800 92.00 80.44
06-09-05 91.14 91.81 89.91 537,800 91.41 79.92
06-09-01 91.51 91.64 89.57 690,400 91.13 79.68
06-08-31 90.45 91.30 89.54 734,100 91.26 79.79
06-08-30 89.60 90.37 88.84 699,300 90.32 78.97
06-08-29 88.82 89.20 87.65 1,042,700 88.97 77.79
06-08-28 88.71 89.34 87.86 763,000 88.86 77.70
06-08-25 88.98 89.20 88.19 641,300 88.42 77.31
06-08-24 91.01 91.46 88.83 926,800 88.98 77.80
Date Open High Low Vol Cls adjCls
06-08-23 90.25 91.20 90.17 558,400 90.90 79.48
06-08-22 90.00 90.87 89.70 1,078,000 90.05 78.74
06-08-21 91.98 91.98 89.92 865,300 90.16 78.83
06-08-18 90.88 92.25 89.90 1,629,300 92.23 80.64
06-08-17 87.65 91.66 87.57 2,647,200 91.12 79.67
06-08-16 87.66 87.91 86.02 1,302,500 87.57 76.57
06-08-15 85.37 86.95 84.33 1,568,600 86.66 75.77
06-08-14 84.90 85.35 83.90 786,100 84.32 73.73
06-08-11 84.19 84.26 82.84 871,900 83.35 72.88
Date Open High Low Vol Cls adjCls
06-08-10 83.60 84.81 82.54 973,100 84.19 73.61
06-08-09 86.00 86.20 83.80 1,326,400 83.91 73.37
06-08-08 86.48 87.00 84.77 1,646,700 84.85 74.19
06-08-07 85.85 87.33 85.38 2,270,400 86.15 75.33
06-08-04 86.56 88.25 86.50 2,485,800 87.55 76.55
06-08-03 82.39 85.52 82.39 1,939,700 85.40 74.67
06-08-02 83.00 85.16 82.80 2,011,700 84.50 73.88
06-08-01 82.62 83.29 81.01 2,053,700 82.30 71.96
06-07-31 84.26 84.49 82.40 2,095,300 83.47 72.98
Date Open High Low Vol Cls adjCls
06-07-28 85.22 85.93 84.56 1,612,100 85.51 74.77
06-07-27 83.70 85.49 83.60 2,625,900 84.38 73.78
06-07-26 86.20 86.20 82.37 4,733,900 83.25 72.79
06-07-25 88.00 88.70 84.39 7,291,900 86.32 75.47
06-07-24 95.20 96.10 93.72 1,791,700 94.33 82.48
06-07-21 95.40 95.71 93.95 1,052,900 95.20 83.24
06-07-20 97.89 97.97 95.41 843,400 95.81 83.77
06-07-19 94.56 99.16 93.95 1,299,100 97.95 85.64
06-07-18 94.47 95.44 93.58 978,300 94.55 82.67
Date Open High Low Vol Cls adjCls
06-07-17 94.00 95.18 93.74 515,400 94.41 82.55
06-07-14 95.15 95.92 93.43 994,400 94.44 82.57
06-07-13 94.80 96.45 94.02 1,301,800 94.99 83.05
06-07-12 96.99 98.02 94.90 1,229,900 95.43 83.44
06-07-11 97.40 97.42 96.30 1,035,100 96.98 84.79
06-07-10 98.01 98.88 97.03 519,500 97.31 85.08
06-07-07 98.93 99.11 97.30 956,500 97.33 85.10
06-07-06 99.50 99.90 98.69 915,900 99.06 86.61
06-07-05 99.50 99.73 97.79 1,248,100 99.09 86.64
Date Open High Low Vol Cls adjCls
06-07-03 100.00 101.18 99.75 453,300 101.18 88.47
06-06-30 102.62 102.62 99.37 1,160,800 99.52 87.02
06-06-29 99.20 100.70 97.51 1,624,400 100.61 87.97
06-06-28 99.60 100.25 97.46 1,405,900 98.62 86.23
06-06-27 101.05 101.35 100.07 1,095,800 100.07 87.50
06-06-26 100.90 101.64 100.41 563,900 101.45 88.70
06-06-23 99.50 101.92 98.57 1,069,500 100.90 88.22
06-06-22 100.47 100.94 99.30 1,623,200 100.00 87.44
06-06-21 100.00 101.14 98.40 1,614,400 100.88 88.20
Date Open High Low Vol Cls adjCls
06-06-20 100.90 102.08 99.38 1,094,800 99.92 87.37
06-06-19 102.50 103.25 99.40 1,799,500 100.14 87.56
06-06-16 100.48 102.45 99.87 2,349,000 102.45 89.58
06-06-15 98.80 101.87 98.80 2,824,800 100.48 87.85
06-06-14 97.36 97.63 95.28 2,504,800 96.90 84.72
06-06-13 96.38 97.51 94.99 2,297,700 95.75 83.72
06-06-12 98.15 101.39 96.20 1,979,900 96.38 84.27
06-06-09 97.20 98.56 96.01 1,040,700 97.08 84.88
06-06-08 97.10 99.41 94.60 2,635,200 97.20 84.99
Date Open High Low Vol Cls adjCls
06-06-07 93.15 98.11 93.15 2,476,900 96.91 84.73
06-06-06 94.02 94.20 92.07 1,741,300 93.05 81.36
06-06-05 95.35 95.35 92.75 1,371,800 93.08 81.38
06-06-02 98.75 98.76 95.65 1,630,700 95.80 83.76
06-06-01 96.45 96.45 94.16 2,871,600 96.15 83.91
06-05-31 95.75 96.78 94.92 1,264,400 95.93 83.72
06-05-30 98.50 98.50 95.12 1,538,200 95.23 83.11
06-05-26 99.10 99.78 98.60 1,072,900 98.95 86.36
06-05-25 98.50 99.25 97.06 1,601,500 98.49 85.95
Date Open High Low Vol Cls adjCls
06-05-24 97.71 98.00 95.15 2,269,900 97.25 84.87
06-05-23 98.50 99.55 97.71 1,798,000 97.71 85.27
06-05-22 97.90 98.88 95.33 2,876,900 96.67 84.37
06-05-19 100.75 101.51 99.40 2,095,500 99.88 87.17
06-05-18 100.41 102.50 99.60 1,994,200 99.69 87.00
06-05-17 101.73 101.74 98.54 2,448,300 99.48 86.82
06-05-16 102.00 103.20 101.65 3,401,900 102.23 89.22
06-05-15 101.45 103.11 99.67 2,059,400 100.20 87.45
06-05-12 104.00 104.01 101.01 2,196,400 101.40 88.49
Date Open High Low Vol Cls adjCls
06-05-11 106.40 108.20 104.70 2,220,700 105.18 91.79
06-05-10 109.26 111.10 107.85 6,116,500 108.06 94.31
06-05-09 115.90 116.88 115.60 1,695,400 116.52 101.69
06-05-08 118.67 118.94 115.85 1,190,200 116.15 101.37
06-05-05 115.75 119.20 115.75 1,150,000 118.65 103.55
06-05-04 115.32 116.36 114.72 1,043,100 114.89 100.27
06-05-03 116.05 116.72 114.61 1,290,700 114.82 100.21
06-05-02 112.70 116.30 112.50 2,861,800 116.30 101.50
06-05-01 118.80 118.80 110.60 5,160,200 112.00 97.74
Date Open High Low Vol Cls adjCls
06-04-28 124.40 124.90 118.48 2,040,300 118.48 103.40
06-04-27 123.58 124.95 121.82 1,302,300 123.65 107.91
06-04-26 126.46 126.46 123.81 930,400 124.25 108.43
06-04-25 126.20 126.20 124.01 1,155,700 124.47 108.63
06-04-24 125.50 126.16 124.60 1,200,100 126.00 109.96
06-04-21 126.50 127.46 125.50 14,246,200 125.54 109.56
06-04-20 125.75 127.18 125.41 1,232,900 126.04 110.00
06-04-19 124.25 125.54 124.05 1,153,200 125.11 109.19
06-04-18 123.90 123.93 122.95 1,160,800 123.70 107.95
Date Open High Low Vol Cls adjCls
06-04-17 122.05 123.94 121.92 730,800 123.20 107.52
06-04-13 121.00 122.52 118.51 1,589,800 122.25 106.69
06-04-12 125.40 125.40 121.37 1,866,800 122.00 106.47
06-04-11 124.86 125.24 121.82 1,042,700 122.78 107.15
06-04-10 125.23 127.05 124.78 573,700 125.51 109.53
06-04-07 126.90 127.47 124.38 594,300 125.03 109.12
06-04-06 125.50 126.90 124.66 997,300 126.10 110.05
06-04-05 124.40 124.69 123.40 834,000 124.38 108.55
06-04-04 123.80 125.81 122.42 828,900 125.05 109.13
Date Open High Low Vol Cls adjCls
06-04-03 125.94 126.11 123.04 1,338,600 123.50 107.78
06-03-31 125.43 126.25 124.20 931,900 125.33 109.38
06-03-30 125.75 126.59 123.71 875,700 124.73 108.85
06-03-29 126.00 126.30 124.01 1,889,200 125.50 109.53
06-03-28 128.38 128.40 125.90 829,900 126.16 110.10
06-03-27 126.85 128.31 126.64 756,000 128.20 111.88
06-03-24 126.02 127.25 125.51 612,400 126.83 110.69
06-03-23 125.65 126.50 125.11 872,600 126.02 109.98
06-03-22 125.90 127.49 125.18 683,000 126.30 110.22
Date Open High Low Vol Cls adjCls
06-03-21 128.21 129.20 125.79 982,700 126.03 109.99
06-03-20 127.45 128.46 126.53 872,300 128.46 112.11
06-03-17 126.80 127.98 125.00 1,617,600 126.94 110.78
06-03-16 127.50 128.79 126.88 913,500 127.52 111.29
06-03-15 126.60 128.16 126.25 1,142,100 127.15 110.97
06-03-14 125.10 127.06 124.28 1,663,700 126.47 110.37
06-03-13 126.05 126.20 124.24 1,142,900 124.75 108.87
06-03-10 125.30 126.09 125.00 5,635,200 125.14 109.21
06-03-09 128.22 129.28 124.55 1,748,300 125.86 109.84
Date Open High Low Vol Cls adjCls
06-03-08 127.40 128.67 126.51 812,900 128.13 111.82
06-03-07 130.50 130.90 127.31 1,094,100 128.23 111.91
06-03-06 134.90 134.96 131.74 592,100 132.43 115.42
06-03-03 133.33 136.65 133.29 704,000 134.80 117.48
06-03-02 134.20 135.02 132.21 656,200 133.33 116.20
06-03-01 131.19 134.44 131.19 915,600 134.20 116.96
06-02-28 134.97 135.86 130.15 1,762,400 130.59 113.81
06-02-27 136.60 137.49 134.96 617,100 134.97 117.63
06-02-24 136.65 138.33 135.36 693,800 136.13 118.64
Date Open High Low Vol Cls adjCls
06-02-23 133.76 138.18 133.41 1,073,000 136.40 118.88
06-02-22 133.44 134.50 132.47 790,100 134.01 116.79
06-02-21 131.25 133.81 131.00 664,800 133.48 116.33
06-02-17 133.90 134.00 132.64 714,900 133.59 116.43
06-02-16 134.00 134.00 132.79 533,400 133.37 116.24
06-02-15 132.45 134.40 132.29 899,600 132.89 115.82
06-02-14 128.74 133.44 128.17 1,470,500 132.00 115.04
06-02-13 131.13 131.13 128.12 592,000 128.49 111.98
06-02-10 130.85 131.68 128.50 685,900 131.38 114.50
Date Open High Low Vol Cls adjCls
06-02-09 131.60 132.65 131.00 608,300 132.00 115.04
06-02-08 133.60 133.60 130.64 831,100 131.20 114.34
06-02-07 133.42 134.40 129.78 823,300 129.99 113.29
06-02-06 133.00 134.50 132.60 701,500 132.83 115.77
06-02-03 134.31 134.31 132.00 738,800 132.00 115.04
06-02-02 135.45 135.66 133.27 922,800 134.30 117.05
06-02-01 126.30 140.00 126.04 2,193,200 135.60 118.18
06-01-31 130.50 130.63 128.20 877,100 129.70 113.04
06-01-30 133.45 134.28 130.36 639,400 130.75 113.95
Date Open High Low Vol Cls adjCls
06-01-27 132.60 134.73 132.60 931,500 133.58 116.42
06-01-26 131.15 132.37 130.27 941,500 131.98 115.02
06-01-25 131.70 132.44 129.87 696,000 130.91 114.09
06-01-24 130.80 131.40 130.08 640,500 130.44 113.68
06-01-23 130.90 132.44 130.27 877,500 130.55 113.78
06-01-20 131.56 132.89 129.68 1,127,000 130.40 113.65
06-01-19 127.91 132.44 127.60 1,236,800 131.10 114.26
06-01-18 126.88 127.50 125.40 489,900 126.41 110.17
06-01-17 127.00 127.80 126.00 670,000 127.13 110.80
Date Open High Low Vol Cls adjCls
06-01-13 128.57 129.40 127.20 497,200 128.20 111.73
06-01-12 130.55 131.40 129.03 1,033,600 129.18 112.58
06-01-11 127.11 131.05 126.69 1,368,100 130.40 113.65
06-01-10 124.39 127.00 124.14 759,500 126.71 110.43
06-01-09 122.02 126.19 122.02 1,410,800 125.89 109.72
06-01-06 120.45 122.15 118.93 1,624,800 122.08 106.40
06-01-05 119.40 119.46 116.60 1,231,900 117.37 102.29
06-01-04 120.30 120.55 118.49 780,600 119.43 104.09
06-01-03 121.00 121.30 117.82 1,419,200 120.80 105.28
Date Open High Low Vol Cls adjCls
05-12-30 120.47 120.48 119.02 480,200 119.69 104.31
05-12-29 121.25 121.46 118.72 535,700 120.97 105.43
05-12-28 120.49 121.20 118.52 663,900 121.00 105.46
05-12-27 122.00 122.97 120.22 525,900 120.69 105.18
05-12-23 120.60 122.30 120.60 492,500 121.80 106.15
05-12-22 119.74 121.22 119.16 495,900 120.55 105.06
05-12-21 121.33 121.64 118.27 628,000 119.74 104.36
05-12-20 120.27 122.14 119.29 903,300 121.33 105.74
05-12-19 121.90 123.00 120.22 1,013,000 120.97 105.43
Date Open High Low Vol Cls adjCls
05-12-16 119.75 120.83 119.25 1,266,100 120.67 105.01
05-12-15 117.85 121.35 117.85 1,034,800 118.87 103.44
05-12-14 121.36 121.70 119.49 592,000 120.25 104.65
05-12-13 118.55 121.87 118.55 682,400 121.11 105.39
05-12-12 119.90 123.45 118.52 767,800 118.97 103.53
05-12-09 120.16 122.12 119.57 598,100 120.53 104.89
05-12-08 121.18 121.18 118.51 961,400 120.06 104.48
05-12-07 121.60 121.75 120.51 720,700 121.17 105.45
05-12-06 121.25 123.50 121.04 951,700 121.73 105.93
Date Open High Low Vol Cls adjCls
05-12-05 121.05 122.29 118.76 1,490,900 120.82 105.14
05-12-02 122.95 124.13 120.87 968,100 121.80 105.99
05-12-01 122.65 124.60 118.10 1,807,400 123.47 107.45
05-11-30 123.90 123.99 122.07 1,128,000 122.65 106.73
05-11-29 121.17 124.65 121.17 1,318,800 124.38 108.24
05-11-28 124.35 124.60 119.70 1,050,900 120.92 105.23
05-11-25 125.68 126.48 124.78 247,200 126.03 109.68
05-11-23 122.30 125.20 121.40 1,201,700 124.77 108.58
05-11-22 126.74 126.74 121.83 1,171,800 122.30 106.43
Date Open High Low Vol Cls adjCls
05-11-21 120.43 129.00 120.24 1,360,700 124.35 108.21
05-11-18 120.70 121.50 119.34 764,600 120.43 104.80
05-11-17 117.50 120.94 117.50 864,000 120.58 104.93
05-11-16 116.50 116.95 115.19 667,800 115.85 100.82
05-11-15 117.98 118.49 114.15 715,600 114.82 99.92
05-11-14 116.49 118.26 115.98 707,200 117.85 102.56
05-11-11 116.60 117.00 114.62 591,600 116.16 101.09
05-11-10 113.96 117.22 112.90 949,500 116.00 100.95
05-11-09 111.63 114.95 111.63 792,300 113.96 99.17
Date Open High Low Vol Cls adjCls
05-11-08 112.07 112.49 110.70 665,700 111.63 97.14
05-11-07 111.00 113.30 107.82 1,563,600 112.07 97.53
05-11-04 112.60 113.57 111.99 655,000 113.57 98.83
05-11-03 112.97 112.97 110.88 949,500 111.69 97.20
05-11-02 108.00 112.00 108.00 1,269,800 110.98 96.58
05-11-01 106.74 109.13 106.39 735,200 108.10 94.07
05-10-31 105.25 107.99 105.25 930,200 107.31 93.38
05-10-28 103.40 104.67 102.57 985,700 104.00 90.50
05-10-27 107.61 108.18 102.77 1,326,700 102.96 89.60
Date Open High Low Vol Cls adjCls
05-10-26 105.50 109.90 104.83 2,203,000 108.48 94.40
05-10-25 109.70 109.71 100.00 2,902,400 103.48 90.05
05-10-24 106.50 109.70 106.50 748,100 109.70 95.46
05-10-21 104.50 106.48 104.32 703,700 105.60 91.90
05-10-20 105.17 105.17 103.52 790,400 103.54 90.10
05-10-19 103.00 104.84 101.90 1,013,300 104.67 91.09
05-10-18 103.00 103.84 101.60 622,700 101.60 88.42
05-10-17 104.25 105.78 102.17 882,600 103.08 89.70
05-10-14 103.35 104.78 101.77 839,400 104.78 91.18
Date Open High Low Vol Cls adjCls
05-10-13 102.59 102.80 101.24 1,112,300 102.55 89.24
05-10-12 104.30 105.87 100.32 1,389,300 102.59 89.28
05-10-11 106.30 106.89 104.51 663,700 105.05 91.42
05-10-10 106.60 106.99 105.85 445,900 106.00 92.24
05-10-07 107.90 108.10 106.40 416,300 106.59 92.76
05-10-06 108.07 108.42 106.30 613,600 107.37 93.44
05-10-05 107.10 108.91 106.21 823,000 108.06 94.04
05-10-04 109.98 109.98 106.99 600,000 107.35 93.42
05-10-03 108.35 109.07 107.10 894,600 109.05 94.90
Date Open High Low Vol Cls adjCls
05-09-30 107.93 110.20 107.44 787,900 109.69 95.46
05-09-29 107.85 108.07 104.63 1,068,100 107.93 93.92
05-09-28 109.00 111.25 107.67 849,800 108.24 94.19
05-09-27 109.14 109.35 107.18 736,200 108.38 94.32
05-09-26 108.50 108.99 106.66 546,400 107.74 93.76
05-09-23 107.41 109.50 107.25 1,104,000 108.20 94.16
05-09-22 103.90 107.90 103.05 924,500 107.40 93.46
05-09-21 106.58 106.58 103.90 666,400 103.90 90.42
05-09-20 107.30 108.75 106.40 926,300 106.70 92.85
Date Open High Low Vol Cls adjCls
05-09-19 104.50 106.14 103.89 464,200 106.08 92.31
05-09-16 104.43 104.92 104.20 1,443,600 104.60 91.03
05-09-15 106.74 106.92 104.56 626,700 104.85 91.24
05-09-14 109.05 109.50 106.61 506,900 106.74 92.89
05-09-13 108.55 109.79 108.34 831,400 108.67 94.57
05-09-12 107.43 109.53 107.13 753,100 109.42 95.06
05-09-09 107.65 108.90 107.31 571,200 107.68 93.55
05-09-08 106.19 108.54 106.12 899,100 107.90 93.74
05-09-07 106.00 106.46 105.38 455,800 106.44 92.47
Date Open High Low Vol Cls adjCls
05-09-06 106.00 106.16 104.85 829,100 106.00 92.09
05-09-02 106.05 106.13 104.30 627,100 105.57 91.72
05-09-01 105.30 108.15 104.77 981,800 105.98 92.08
05-08-31 104.20 104.68 103.05 873,500 104.53 90.82
05-08-30 106.55 107.00 103.13 1,185,700 103.82 90.20
05-08-29 105.72 106.23 104.61 703,800 106.23 92.29
05-08-26 105.57 107.26 105.25 747,100 105.97 92.07
05-08-25 105.47 106.34 103.05 845,200 105.32 91.50
05-08-24 106.60 108.80 105.65 521,000 105.72 91.85
Date Open High Low Vol Cls adjCls
05-08-23 106.50 106.76 104.90 642,900 106.59 92.61
05-08-22 107.22 107.23 105.74 443,000 106.50 92.53
05-08-19 106.40 107.22 105.63 582,500 107.22 93.15
05-08-18 106.64 106.75 104.96 592,100 105.98 92.08
05-08-17 106.49 107.84 105.73 707,000 106.64 92.65
05-08-16 108.30 109.25 106.32 754,500 106.69 92.69
05-08-15 109.09 109.15 107.10 696,300 108.30 94.09
05-08-12 107.95 109.65 107.75 604,800 109.09 94.78
05-08-11 109.40 110.30 107.93 1,018,800 109.16 94.84
Date Open High Low Vol Cls adjCls
05-08-10 107.00 109.65 106.65 1,959,500 109.15 94.83
05-08-09 102.95 106.28 102.95 1,232,000 105.50 91.66
05-08-08 103.45 103.80 101.00 789,700 102.05 88.66
05-08-05 104.05 104.52 101.79 1,143,300 103.25 89.70
05-08-04 106.25 106.26 104.52 1,111,500 104.95 91.18
05-08-03 106.25 106.46 104.30 1,217,200 106.25 92.31
05-08-02 102.00 107.82 102.00 2,065,300 106.90 92.87
05-08-01 103.40 103.45 101.24 1,200,300 102.11 88.71
05-07-29 102.30 103.23 101.66 1,238,300 102.15 88.75
Date Open High Low Vol Cls adjCls
05-07-28 102.00 104.02 99.70 1,512,500 103.09 89.56
05-07-27 102.30 103.50 100.92 2,020,600 102.69 89.22
05-07-26 107.99 109.95 102.81 6,204,400 103.30 89.75
05-07-25 112.32 113.10 111.31 820,900 112.02 97.32
05-07-22 113.54 114.60 111.57 878,900 112.07 97.37
05-07-21 117.00 118.02 113.13 1,285,300 113.34 98.47
05-07-20 112.05 115.60 112.05 923,500 115.57 100.41
05-07-19 111.10 112.36 110.70 1,081,200 112.31 97.57
05-07-18 110.00 111.59 109.31 588,700 110.38 95.90
Date Open High Low Vol Cls adjCls
05-07-15 110.05 110.99 108.90 751,900 110.50 96.00
05-07-14 109.44 110.84 109.31 807,000 109.96 95.53
05-07-13 110.20 110.90 108.40 652,800 109.19 94.86
05-07-12 108.70 110.30 107.79 1,378,000 110.05 95.61
05-07-11 111.10 111.10 108.20 1,914,500 108.83 94.55
05-07-08 107.84 112.67 107.59 1,564,400 112.06 97.36
05-07-07 106.77 110.00 105.15 1,594,500 107.59 93.47
05-07-06 106.00 107.77 105.73 1,076,600 106.87 92.85
05-07-05 104.50 106.78 104.40 817,500 106.75 92.74
Date Open High Low Vol Cls adjCls
05-07-01 104.40 105.15 104.12 613,400 104.51 90.80
05-06-30 106.51 106.66 104.05 1,824,900 104.11 90.45
05-06-29 104.75 108.14 104.40 2,527,900 106.18 92.25
05-06-28 99.99 104.99 99.60 3,385,300 104.20 90.53
05-06-27 97.79 100.02 96.00 2,964,500 99.99 86.87
05-06-24 91.00 99.90 86.00 8,298,200 98.00 85.14
05-06-23 84.70 85.71 83.60 1,536,300 84.99 73.84
05-06-22 86.50 86.55 84.50 1,024,600 85.20 74.02
05-06-21 84.82 85.89 84.30 449,800 85.61 74.38
Date Open High Low Vol Cls adjCls
05-06-20 85.73 85.73 84.15 367,700 84.68 73.57
05-06-17 85.55 85.98 85.27 749,900 85.98 74.70
05-06-16 84.58 85.90 84.58 415,500 85.25 74.07
05-06-15 84.85 84.87 84.24 318,200 84.77 73.65
05-06-14 84.28 85.56 84.25 413,500 84.75 73.63
05-06-13 84.50 85.02 83.93 618,300 84.28 73.22
05-06-10 86.25 86.27 84.50 428,900 84.84 73.71
05-06-09 85.50 86.28 85.23 511,100 86.25 74.93
05-06-08 86.40 86.67 85.24 595,000 85.68 74.44
Date Open High Low Vol Cls adjCls
05-06-07 87.25 88.51 85.70 637,400 85.93 74.66
05-06-06 85.82 87.45 85.81 482,200 87.11 75.68
05-06-03 86.71 87.02 85.59 546,900 85.82 74.56
05-06-02 87.00 88.42 86.00 1,480,500 86.92 75.39
05-06-01 82.30 84.35 82.30 929,400 84.29 73.10
05-05-31 82.93 83.00 82.01 1,004,800 82.18 71.27
05-05-27 82.14 83.02 82.14 434,200 82.92 71.92
05-05-26 82.00 82.65 81.75 430,500 82.12 71.22
05-05-25 82.90 83.07 81.33 515,800 81.67 70.83
Date Open High Low Vol Cls adjCls
05-05-24 82.63 83.38 81.66 577,000 83.32 72.26
05-05-23 83.22 83.36 82.60 736,600 82.60 71.64
05-05-20 83.00 83.29 82.18 625,800 82.97 71.96
05-05-19 82.01 83.55 81.88 602,300 83.00 71.99
05-05-18 80.40 82.45 80.40 683,200 82.00 71.12
05-05-17 79.10 80.54 78.86 663,600 80.21 69.57
05-05-16 77.94 79.46 77.81 791,500 79.35 68.82
05-05-13 78.56 78.94 77.70 660,100 78.04 67.68
05-05-12 80.26 80.76 78.20 713,900 78.56 68.14
Date Open High Low Vol Cls adjCls
05-05-11 79.77 80.63 79.10 483,500 80.26 69.61
05-05-10 80.85 81.49 79.96 585,200 80.36 69.70
05-05-09 80.49 81.49 80.30 617,300 81.49 70.68
05-05-06 79.85 80.98 79.84 721,300 80.49 69.81
05-05-05 79.47 81.19 78.86 793,800 79.33 68.80
05-05-04 75.00 80.25 73.21 2,829,500 79.47 68.92
05-05-03 71.66 71.70 70.26 613,000 70.55 61.19
05-05-02 70.85 71.84 70.30 648,300 71.56 62.06
05-04-29 71.14 71.71 69.82 1,219,300 70.86 61.46
Date Open High Low Vol Cls adjCls
05-04-28 72.55 73.08 70.83 551,700 70.91 61.50
05-04-27 72.66 73.68 71.10 552,400 73.23 63.51
05-04-26 72.90 74.05 72.42 497,500 73.11 63.41
05-04-25 72.00 73.50 71.54 358,200 73.48 63.73
05-04-22 72.46 72.70 70.96 454,300 71.63 62.12
05-04-21 72.84 72.86 70.97 752,900 72.71 63.06
05-04-20 72.98 73.02 71.73 1,358,600 71.84 62.31
05-04-19 72.02 73.23 72.02 1,007,200 72.94 63.26
05-04-18 70.45 72.03 70.30 866,200 71.91 62.37
Date Open High Low Vol Cls adjCls
05-04-15 71.00 71.98 70.18 1,000,600 70.20 60.88
05-04-14 72.35 72.95 71.71 726,100 71.85 62.32
05-04-13 73.70 73.70 72.36 646,600 72.53 62.91
05-04-12 73.77 74.20 72.25 874,300 73.82 64.02
05-04-11 74.80 74.81 73.18 926,200 73.80 64.01
05-04-08 76.11 76.50 74.47 674,100 74.81 64.88
05-04-07 75.70 76.15 74.69 900,400 76.10 66.00
05-04-06 76.27 76.60 75.43 489,500 75.60 65.57
05-04-05 76.60 77.55 76.10 466,400 76.17 66.06
Date Open High Low Vol Cls adjCls
05-04-04 76.20 77.17 75.00 882,500 76.75 66.57
05-04-01 78.64 78.85 76.13 887,900 76.20 66.09
05-03-31 77.85 78.34 77.35 635,500 78.14 67.77
05-03-30 76.74 78.32 76.74 779,000 77.94 67.60
05-03-29 78.01 78.38 76.60 692,500 76.74 66.56
05-03-28 79.30 79.31 77.74 884,400 78.01 67.66
05-03-24 79.90 80.01 79.23 1,029,700 79.30 68.78
05-03-23 81.15 81.15 79.16 1,114,600 79.63 69.06
05-03-22 83.31 83.84 81.08 568,500 81.15 70.38
Date Open High Low Vol Cls adjCls
05-03-21 84.10 84.10 82.16 646,700 83.31 72.25
05-03-18 84.40 84.47 83.51 975,700 84.10 72.94
05-03-17 82.36 85.07 81.80 1,086,900 84.12 72.96
05-03-16 81.99 83.96 81.99 1,877,400 82.55 71.60
05-03-15 80.17 82.02 80.08 1,161,900 81.85 70.99
05-03-14 79.30 79.81 78.83 572,900 79.49 68.94
05-03-11 80.15 80.49 78.53 394,800 78.95 68.47
05-03-10 80.03 80.38 78.93 392,100 79.65 69.08
05-03-09 81.20 81.21 79.43 657,200 79.85 69.25
Date Open High Low Vol Cls adjCls
05-03-08 82.21 82.34 81.03 516,500 81.35 70.55
05-03-07 82.85 83.17 81.77 424,600 82.20 71.29
05-03-04 82.30 83.58 82.17 666,900 82.75 71.77
05-03-03 82.63 82.97 80.61 600,500 81.55 70.73
05-03-02 81.41 82.00 80.79 601,500 81.63 70.80
05-03-01 80.90 82.15 80.88 480,700 81.91 71.04
05-02-28 81.40 81.40 79.44 743,900 80.64 69.81
05-02-25 80.00 81.48 79.75 594,100 81.46 70.52
05-02-24 78.75 80.20 77.63 456,400 80.20 69.43
Date Open High Low Vol Cls adjCls
05-02-23 78.65 79.36 78.65 406,800 78.96 68.35
05-02-22 79.80 79.80 78.45 603,500 78.58 68.03
05-02-18 80.61 80.61 79.17 755,700 79.88 69.15
05-02-17 81.75 81.84 80.61 370,700 80.62 69.79
05-02-16 80.25 81.78 80.25 1,090,100 81.66 70.69
05-02-15 81.39 81.39 79.75 587,200 80.16 69.39
05-02-14 81.35 82.00 81.02 526,700 81.19 70.29
05-02-11 79.65 82.08 79.65 1,271,700 81.35 70.42
05-02-10 79.70 80.20 79.30 767,500 79.48 68.80
Date Open High Low Vol Cls adjCls
05-02-09 80.30 80.50 79.47 395,800 79.59 68.90
05-02-08 80.30 80.70 79.59 858,800 80.05 69.30
05-02-07 80.50 80.68 79.60 1,214,300 80.30 69.51
05-02-04 76.93 79.76 76.93 1,483,000 79.68 68.98
05-02-03 77.39 77.42 76.01 555,600 76.68 66.38
05-02-02 77.97 78.21 77.22 407,600 77.64 67.21
05-02-01 77.91 78.20 77.24 653,800 78.09 67.60
05-01-31 75.85 77.29 75.79 564,800 77.23 66.86
05-01-28 76.10 76.26 74.75 670,600 75.15 65.06
Date Open High Low Vol Cls adjCls
05-01-27 76.02 76.85 75.68 611,800 76.00 65.79
05-01-26 75.85 76.27 74.82 903,000 75.81 65.63
05-01-25 75.05 76.80 75.05 1,507,500 75.77 65.59
05-01-24 73.00 76.50 73.00 3,292,300 75.00 64.93
05-01-21 70.65 71.09 70.39 843,300 70.70 61.20
05-01-20 71.01 71.23 69.87 650,600 70.15 60.73
05-01-19 71.84 71.84 70.97 543,200 71.01 61.47
05-01-18 70.18 71.98 69.87 652,900 71.84 62.19
05-01-14 68.36 70.31 68.25 604,800 70.18 60.75
Date Open High Low Vol Cls adjCls
05-01-13 69.06 69.49 68.10 497,600 68.19 59.03
05-01-12 69.28 69.50 68.39 498,800 69.06 59.78
05-01-11 70.28 70.34 69.25 671,400 69.26 59.96
05-01-10 69.75 70.73 69.05 650,500 70.28 60.84
05-01-07 70.80 71.05 70.10 310,300 70.62 61.13
05-01-06 69.75 70.94 69.44 895,100 70.50 61.03
05-01-05 70.38 70.88 69.43 843,100 69.55 60.21
05-01-04 71.71 71.99 70.05 887,100 70.18 60.75
05-01-03 73.26 73.30 71.68 773,500 71.73 62.10
Date Open High Low Vol Cls adjCls
04-12-31 72.58 73.70 72.49 410,300 73.26 63.42
04-12-30 72.50 73.05 72.45 300,900 72.75 62.98
04-12-29 72.40 72.85 72.31 364,500 72.50 62.76
04-12-28 71.35 72.44 71.35 553,900 72.40 62.68
04-12-27 71.21 71.35 70.70 497,000 71.16 61.60
04-12-23 71.53 72.10 71.20 313,200 71.20 61.64
04-12-22 71.74 72.13 71.49 575,000 71.52 61.91
04-12-21 70.96 71.75 70.19 511,500 71.49 61.89
04-12-20 71.40 71.40 70.30 621,900 70.58 61.10
Date Open High Low Vol Cls adjCls
04-12-17 70.70 71.25 70.48 445,000 70.68 61.19
04-12-16 69.85 71.40 69.85 2,588,000 71.40 61.81
04-12-15 71.75 71.95 69.20 1,681,700 70.30 60.86
04-12-14 71.00 73.06 71.00 587,300 72.75 62.98
04-12-13 71.00 71.38 70.59 399,300 71.08 61.53
04-12-10 70.53 70.65 69.84 920,500 70.28 60.84
04-12-09 69.85 70.23 68.41 547,400 70.06 60.65
04-12-08 69.99 70.51 69.82 615,100 70.05 60.64
04-12-07 69.59 70.19 69.43 490,600 69.85 60.47
Date Open High Low Vol Cls adjCls
04-12-06 69.95 69.95 68.48 535,900 69.29 59.98
04-12-03 69.98 70.00 69.41 234,600 69.95 60.42
04-12-02 70.00 70.33 69.35 451,700 69.77 60.27
04-12-01 68.70 70.00 68.70 1,014,900 69.82 60.31
04-11-30 67.65 68.40 67.24 599,100 68.14 58.86
04-11-29 67.50 68.10 67.06 657,700 67.81 58.58
04-11-26 67.15 67.75 67.15 146,700 67.49 58.30
04-11-24 66.35 67.38 66.35 386,900 67.20 58.05
04-11-23 66.50 66.61 65.34 523,800 66.10 57.10
Date Open High Low Vol Cls adjCls
04-11-22 64.47 65.76 64.03 489,500 65.71 56.76
04-11-19 66.70 66.76 64.34 661,300 64.47 55.69
04-11-18 67.46 67.49 66.16 427,300 66.65 57.57
04-11-17 66.30 67.32 66.30 599,300 67.32 58.15
04-11-16 66.79 66.79 65.74 375,400 66.12 57.12
04-11-15 67.10 67.31 66.30 522,400 66.79 57.70
04-11-12 65.88 67.15 65.41 597,700 67.15 58.01
04-11-11 64.91 65.88 64.51 457,700 65.88 56.91
04-11-10 64.15 64.99 63.48 690,300 64.91 56.07
Date Open High Low Vol Cls adjCls
04-11-09 63.50 64.50 63.17 383,800 64.22 55.48
04-11-08 64.60 64.79 63.15 814,000 63.55 54.90
04-11-05 65.60 65.70 64.96 860,400 65.58 56.65
04-11-04 63.00 64.79 62.40 505,200 64.72 55.91
04-11-03 63.92 64.38 62.46 911,200 63.13 54.53
04-11-02 61.75 63.38 61.36 1,041,300 63.14 54.54
04-11-01 63.92 63.93 62.10 842,000 62.46 53.95
04-10-29 63.00 63.85 62.35 814,200 63.71 55.03
04-10-28 62.55 63.54 62.07 831,500 63.20 54.59
Date Open High Low Vol Cls adjCls
04-10-27 60.78 63.31 60.40 884,500 62.70 54.16
04-10-26 60.35 60.70 59.80 1,229,100 60.65 52.39
04-10-25 60.75 60.96 59.64 1,086,800 60.33 52.11
04-10-22 60.18 61.36 58.85 2,067,100 61.36 53.00
04-10-21 55.00 59.70 55.00 2,469,100 59.70 51.57
04-10-20 53.90 54.11 53.30 810,600 53.64 46.34
04-10-19 53.20 54.60 53.20 996,700 54.15 46.78
04-10-18 53.09 53.30 52.68 388,200 53.10 45.87
04-10-15 52.74 53.19 52.48 479,800 53.16 45.92
Date Open High Low Vol Cls adjCls
04-10-14 53.33 53.33 52.57 638,000 52.73 45.55
04-10-13 53.60 53.84 53.00 315,800 53.08 45.85
04-10-12 53.25 53.59 52.99 890,400 53.23 45.98
04-10-11 53.50 53.61 53.00 675,800 53.40 46.13
04-10-08 54.20 54.52 53.07 333,400 53.25 46.00
04-10-07 54.82 54.82 54.18 672,800 54.39 46.98
04-10-06 54.00 54.84 53.51 439,500 54.83 47.36
04-10-05 54.35 55.51 53.90 519,800 54.01 46.66
04-10-04 54.88 55.14 54.35 967,300 54.56 47.00
Date Open High Low Vol Cls adjCls
04-10-01 53.46 54.26 53.17 644,400 54.19 46.68
04-09-30 52.50 53.48 52.38 615,800 53.27 45.89
04-09-29 51.99 53.21 51.96 780,200 52.99 45.65
04-09-28 52.00 52.25 51.57 921,300 51.86 44.68
04-09-27 53.15 53.35 51.79 786,400 51.79 44.61
04-09-24 79.20 80.15 78.77 892,800 79.61 45.72
04-09-23 80.15 80.16 78.74 1,354,900 79.12 45.44
04-09-22 82.40 82.40 80.15 1,201,800 80.15 46.03
04-09-21 81.05 83.47 81.05 780,400 83.40 47.90
Date Open High Low Vol Cls adjCls
04-09-20 81.81 81.85 80.26 901,800 80.63 46.31
04-09-17 83.05 83.15 81.55 703,600 82.01 47.10
04-09-16 82.64 83.81 82.20 362,800 83.14 47.75
04-09-15 83.71 83.71 82.60 317,400 82.64 47.46
04-09-14 83.17 83.85 82.06 576,400 83.70 48.07
04-09-13 82.06 83.70 81.72 744,700 83.27 47.82
04-09-10 80.52 82.55 80.00 802,200 82.26 47.24
04-09-09 81.40 81.61 80.41 815,200 80.62 46.30
04-09-08 82.04 82.12 81.21 557,700 81.41 46.75
Date Open High Low Vol Cls adjCls
04-09-07 79.75 82.46 79.75 843,700 82.03 47.11
04-09-03 79.50 80.00 79.02 810,300 79.21 45.49
04-09-02 80.11 80.18 79.23 925,800 79.99 45.94
04-09-01 80.58 81.55 80.14 726,900 80.35 46.15
04-08-31 80.85 81.02 80.00 1,150,800 80.68 46.33
04-08-30 82.31 82.73 80.41 1,118,800 80.60 46.29
04-08-27 82.41 82.50 81.65 895,000 82.31 47.27
04-08-26 80.75 82.70 80.55 947,400 82.48 47.37
04-08-25 79.86 80.98 79.16 750,300 80.90 46.46
Date Open High Low Vol Cls adjCls
04-08-24 79.67 80.23 79.41 622,200 79.80 45.83
04-08-23 81.24 81.37 79.52 687,700 79.57 45.70
04-08-20 78.65 80.93 78.34 916,300 80.92 46.47
04-08-19 79.44 79.88 78.23 782,500 79.02 45.38
04-08-18 79.35 79.55 78.75 1,105,600 79.43 45.62
04-08-17 78.95 80.14 78.90 581,100 79.56 45.69
04-08-16 75.87 78.65 75.87 594,100 78.41 45.03
04-08-13 76.60 77.00 75.49 490,200 75.87 43.57
04-08-12 77.17 77.88 76.19 1,142,100 76.35 43.85
Date Open High Low Vol Cls adjCls
04-08-11 77.10 78.59 76.85 838,800 77.17 44.32
04-08-10 75.51 77.82 75.51 1,268,700 77.80 44.68
04-08-09 74.75 76.59 74.72 1,176,700 75.31 43.25
04-08-06 74.25 75.45 73.43 1,689,000 73.45 42.18
04-08-05 78.00 78.10 76.12 963,000 76.14 43.73
04-08-04 77.46 78.12 76.69 618,000 77.80 44.68
04-08-03 78.80 78.80 77.36 625,000 77.56 44.54
04-08-02 78.55 78.95 77.87 684,000 78.80 45.26
04-07-30 79.30 79.31 78.00 621,400 78.54 45.11
Date Open High Low Vol Cls adjCls
04-07-29 78.58 79.68 78.10 709,900 79.43 45.62
04-07-28 79.60 79.83 77.25 1,276,300 78.33 44.99
04-07-27 79.00 79.76 78.60 735,600 79.75 45.80
04-07-26 79.01 79.05 77.99 1,196,700 78.43 45.04
04-07-23 79.50 79.95 78.62 1,017,900 79.00 45.37
04-07-22 77.58 79.59 76.75 1,146,400 79.50 45.66
04-07-21 80.01 80.30 77.57 1,232,200 77.58 44.55
04-07-20 77.15 79.97 76.25 2,306,500 79.91 45.89
04-07-19 78.75 80.00 74.85 5,840,800 75.55 43.39
Date Open High Low Vol Cls adjCls
04-07-16 83.75 83.93 82.80 757,600 82.80 47.55
04-07-15 85.11 85.20 82.93 809,800 83.23 47.80
04-07-14 85.82 86.40 84.72 321,100 85.12 48.88
04-07-13 86.68 86.99 85.64 413,800 85.82 49.29
04-07-12 86.75 86.88 85.15 536,200 86.68 49.78
04-07-09 86.48 87.28 86.10 459,000 86.50 49.68
04-07-08 87.40 87.47 86.13 609,100 86.48 49.67
04-07-07 88.45 88.85 87.24 894,900 87.50 50.25
04-07-06 90.09 90.09 88.35 584,200 88.40 50.77
Date Open High Low Vol Cls adjCls
04-07-02 89.90 90.20 89.30 307,600 90.08 51.73
04-07-01 91.01 91.26 89.08 455,800 90.05 51.72
04-06-30 91.00 91.01 89.62 602,500 91.01 52.27
04-06-29 90.56 91.30 89.93 430,000 91.15 52.35
04-06-28 91.72 91.72 90.42 449,700 90.56 52.01
04-06-25 90.70 92.31 90.52 482,400 91.47 52.53
04-06-24 90.17 91.04 89.96 410,500 90.76 52.12
04-06-23 88.35 90.29 88.30 338,100 90.17 51.78
04-06-22 88.10 88.65 87.54 517,600 88.42 50.78
Date Open High Low Vol Cls adjCls
04-06-21 88.66 89.24 87.95 477,400 88.10 50.60
04-06-18 87.80 88.95 87.80 684,700 88.95 51.08
04-06-17 88.10 88.10 86.64 919,000 87.83 50.44
04-06-16 88.58 89.10 87.76 443,100 88.35 50.74
04-06-15 90.20 90.86 88.42 654,900 88.59 50.88
04-06-14 90.78 90.78 89.10 466,800 89.78 51.56
04-06-10 90.55 91.02 90.03 516,700 90.88 52.19
04-06-09 91.40 91.40 90.11 327,700 90.55 52.00
04-06-08 91.39 91.84 90.30 434,500 91.54 52.57
Date Open High Low Vol Cls adjCls
04-06-07 89.49 91.85 89.49 565,500 91.79 52.72
04-06-04 88.00 89.76 87.90 478,300 89.24 51.25
04-06-03 88.86 88.86 87.19 506,200 87.58 50.21
04-06-02 88.17 89.18 87.03 609,100 88.86 50.95
04-06-01 87.45 87.95 86.84 357,400 87.92 50.41
04-05-28 87.88 88.10 87.32 270,300 87.71 50.29
04-05-27 87.55 88.15 87.00 388,800 87.68 50.27
04-05-26 87.55 87.86 86.10 344,500 87.74 50.30
04-05-25 85.75 87.73 84.57 451,500 87.61 50.23
Date Open High Low Vol Cls adjCls
04-05-24 85.94 86.36 85.02 273,600 85.83 49.21
04-05-21 86.50 86.75 85.34 526,600 85.74 49.16
04-05-20 86.15 86.73 85.22 341,200 85.53 49.04
04-05-19 86.10 87.43 86.03 739,500 86.14 49.39
04-05-18 85.40 86.25 85.40 587,700 85.70 49.13
04-05-17 86.00 86.00 84.50 533,400 85.25 48.88
04-05-14 87.52 87.60 86.20 641,100 86.40 49.53
04-05-13 87.68 88.82 87.03 578,200 87.62 50.23
04-05-12 88.18 88.23 85.76 954,100 87.68 50.27
Date Open High Low Vol Cls adjCls
04-05-11 87.75 88.30 87.00 890,400 88.26 50.60
04-05-10 85.15 85.64 83.50 1,207,500 85.51 49.02
04-05-07 88.65 88.88 86.15 1,185,000 86.36 49.51
04-05-06 90.48 90.48 87.80 810,100 88.98 51.01
04-05-05 91.00 91.10 90.11 694,900 90.43 51.85
04-05-04 90.40 91.28 90.13 867,400 90.51 51.89
04-05-03 92.06 92.35 90.01 727,000 90.28 51.76
04-04-30 92.70 92.90 91.50 847,500 92.06 52.78
04-04-29 92.83 93.99 92.00 595,200 92.70 53.15
Date Open High Low Vol Cls adjCls
04-04-28 93.95 93.96 92.12 389,700 92.53 53.05
04-04-27 93.70 95.35 93.70 629,200 94.62 54.25
04-04-26 93.55 94.81 93.55 438,700 93.60 53.66
04-04-23 94.05 94.05 92.56 362,200 93.66 53.70
04-04-22 92.90 94.55 92.15 452,100 93.99 53.89
04-04-21 93.13 93.22 91.26 505,600 92.42 52.99
04-04-20 94.63 95.02 92.91 339,400 93.18 53.42
04-04-19 94.28 94.80 93.41 343,600 94.64 54.26
04-04-16 93.92 94.64 93.39 714,900 94.27 54.05
Date Open High Low Vol Cls adjCls
04-04-15 94.40 94.40 92.20 878,400 93.72 53.73
04-04-14 95.16 95.46 93.65 1,130,400 94.49 54.17
04-04-13 99.60 99.60 95.91 843,300 96.16 55.13
04-04-12 98.23 99.43 98.23 427,000 99.10 56.82
04-04-08 98.13 98.81 97.61 664,300 98.03 56.20
04-04-07 97.30 98.49 97.30 655,300 98.00 56.19
04-04-06 96.11 97.30 96.11 647,700 97.30 55.78
04-04-05 95.90 96.17 95.26 744,400 96.10 55.10
04-04-02 95.10 95.58 93.33 1,542,600 95.38 54.68
Date Open High Low Vol Cls adjCls
04-04-01 92.68 94.14 92.63 675,400 93.96 53.87
04-03-31 91.71 92.80 91.15 646,800 92.78 53.19
04-03-30 91.47 91.97 91.13 358,800 91.46 52.44
04-03-29 90.20 92.00 89.92 530,500 91.47 52.44
04-03-26 89.36 90.69 89.01 372,000 90.19 51.71
04-03-25 87.55 89.86 87.55 435,000 89.36 51.23
04-03-24 88.34 88.38 86.94 486,700 87.30 50.05
04-03-23 89.16 89.38 88.20 336,300 88.34 50.65
04-03-22 89.50 89.50 87.35 536,800 88.36 50.66
Date Open High Low Vol Cls adjCls
04-03-19 90.96 91.34 90.00 395,800 90.00 51.60
04-03-18 92.44 92.44 91.09 331,200 91.91 52.69
04-03-17 91.02 92.77 90.95 753,400 92.45 53.00
04-03-16 90.60 91.21 89.82 562,900 90.52 51.90
04-03-15 91.67 91.67 89.27 379,200 89.60 51.37
04-03-12 90.35 91.88 90.35 335,200 91.77 52.61
04-03-11 90.69 92.48 90.05 730,300 90.10 51.66
04-03-10 92.70 92.78 90.65 486,600 90.69 51.99
04-03-09 93.54 93.54 92.01 294,300 92.45 53.00
Date Open High Low Vol Cls adjCls
04-03-08 94.55 94.65 93.51 273,700 93.54 53.63
04-03-05 93.35 95.07 93.15 477,600 94.56 54.21
04-03-04 93.96 93.96 92.46 676,500 93.55 53.63
04-03-03 93.80 94.25 92.79 347,100 93.95 53.86
04-03-02 94.30 95.11 93.54 624,700 93.97 53.87
04-03-01 94.14 95.27 94.11 439,500 94.83 54.28
04-02-27 94.25 94.68 93.79 763,800 94.34 54.00
04-02-26 93.21 94.45 92.45 504,600 94.00 53.81
04-02-25 91.90 93.63 91.80 498,600 93.20 53.35
Date Open High Low Vol Cls adjCls
04-02-24 92.19 92.74 91.23 869,800 91.88 52.59
04-02-23 93.21 93.36 92.03 635,400 92.41 52.90
04-02-20 94.35 94.35 92.33 632,400 93.21 53.35
04-02-19 95.15 95.35 94.18 671,100 94.20 53.92
04-02-18 93.81 95.42 93.80 812,800 94.54 54.12
04-02-17 93.00 94.25 92.89 351,100 93.74 53.66
04-02-13 93.25 93.84 91.95 408,000 92.32 52.85
04-02-12 93.79 94.59 92.65 870,400 93.04 53.26
04-02-11 88.86 92.84 88.86 1,810,300 92.79 53.11
Date Open High Low Vol Cls adjCls
04-02-10 88.65 88.95 88.05 366,700 88.86 50.86
04-02-09 89.30 90.07 88.61 511,800 88.64 50.74
04-02-06 88.20 89.59 87.75 318,600 89.25 51.09
04-02-05 87.95 88.30 87.50 564,100 87.98 50.36
04-02-04 88.00 88.54 87.52 850,000 87.75 50.23
04-02-03 88.99 89.32 88.25 523,500 88.56 50.69
04-02-02 88.15 89.35 87.70 536,700 88.79 50.82
04-01-30 87.90 89.09 87.59 804,600 88.55 50.69
04-01-29 86.82 88.56 86.75 837,900 88.30 50.54
Date Open High Low Vol Cls adjCls
04-01-28 89.35 89.90 86.10 1,198,500 86.42 49.47
04-01-27 89.38 89.45 88.32 495,100 89.10 51.00
04-01-26 88.76 89.55 88.01 382,800 89.50 51.23
04-01-23 88.67 89.68 88.00 741,400 88.29 50.54
04-01-22 89.95 90.20 87.99 772,600 88.51 50.66
04-01-21 86.20 89.95 86.00 1,937,700 89.95 51.49
04-01-20 84.10 85.25 83.48 510,100 85.25 48.80
04-01-16 83.11 84.40 83.11 504,900 84.10 48.14
04-01-15 82.70 83.24 82.10 1,095,100 82.91 47.46
Date Open High Low Vol Cls adjCls
04-01-14 81.95 82.93 81.95 781,800 82.55 47.25
04-01-13 82.37 82.55 81.66 436,600 81.89 46.87
04-01-12 81.33 82.33 81.33 624,000 82.33 47.13
04-01-09 81.60 81.88 80.89 687,900 81.73 46.78
04-01-08 80.98 82.20 80.93 729,300 81.69 46.76
04-01-07 80.32 81.27 80.17 1,099,300 80.81 46.26
04-01-06 78.71 80.56 78.30 1,114,600 80.40 46.02
04-01-05 78.42 79.01 78.03 1,224,600 78.91 45.17
04-01-02 77.65 78.91 77.65 814,800 78.38 44.87
Date Open High Low Vol Cls adjCls
03-12-31 77.16 77.95 76.75 438,300 77.18 44.18
03-12-30 76.04 77.43 75.95 771,100 77.31 44.25
03-12-29 75.80 76.53 75.70 1,003,000 76.40 43.73
03-12-26 76.02 76.69 75.51 172,500 75.65 43.30
03-12-24 76.15 76.35 75.83 171,700 76.01 43.51
03-12-23 75.72 76.39 75.45 601,900 76.15 43.59
03-12-22 74.90 75.94 74.80 1,039,300 75.65 43.30
03-12-19 76.73 76.73 74.52 1,233,600 74.80 42.82
03-12-18 75.65 76.75 75.07 462,900 76.73 43.92
Date Open High Low Vol Cls adjCls
03-12-17 76.40 76.40 74.76 538,200 75.65 43.30
03-12-16 76.13 76.39 75.62 351,700 76.17 43.60
03-12-15 77.60 77.65 75.83 501,700 75.88 43.43
03-12-12 76.77 76.99 76.06 378,900 76.82 43.97
03-12-11 75.73 77.62 75.73 767,100 76.67 43.89
03-12-10 76.24 76.58 75.44 573,100 75.77 43.37
03-12-09 76.65 76.65 75.64 1,011,700 75.99 43.50
03-12-08 76.55 77.18 76.20 1,120,500 76.85 43.99
03-12-05 78.07 78.25 76.42 554,200 76.65 43.79
Date Open High Low Vol Cls adjCls
03-12-04 79.28 79.28 77.96 561,100 78.27 44.72
03-12-03 79.00 79.60 78.45 448,200 79.28 45.29
03-12-02 79.45 79.50 78.33 581,200 79.05 45.16
03-12-01 79.76 80.03 79.05 825,700 79.20 45.25
03-11-28 79.00 79.80 79.00 199,500 79.71 45.54
03-11-26 78.55 79.00 77.94 535,600 78.99 45.13
03-11-25 78.40 79.43 77.90 844,900 78.22 44.69
03-11-24 76.75 78.88 76.57 1,256,100 78.26 44.71
03-11-21 74.75 76.92 74.72 927,000 76.40 43.65
Date Open High Low Vol Cls adjCls
03-11-20 75.85 75.85 73.65 1,889,400 74.60 42.62
03-11-19 78.33 78.40 75.44 1,598,400 75.95 43.39
03-11-18 78.30 79.96 78.25 1,061,100 78.45 44.82
03-11-17 80.60 80.90 76.77 2,779,000 78.05 44.59
03-11-14 85.00 85.15 80.95 1,580,500 81.05 46.30
03-11-13 84.55 84.99 84.15 389,400 84.82 48.46
03-11-12 83.36 84.55 83.36 496,900 84.55 48.30
03-11-11 82.90 83.62 82.65 693,100 83.26 47.57
03-11-10 84.85 84.85 82.42 881,400 83.07 47.46
Date Open High Low Vol Cls adjCls
03-11-07 84.43 85.14 84.28 1,032,400 85.00 48.56
03-11-06 84.77 84.77 83.21 911,500 84.43 48.23
03-11-05 83.95 84.80 83.56 1,064,200 84.77 48.43
03-11-04 84.50 84.51 83.80 629,500 84.20 48.10
03-11-03 83.60 84.90 83.50 521,500 84.59 48.33
03-10-31 82.57 83.68 82.45 597,400 83.25 47.56
03-10-30 84.05 84.39 82.18 1,459,500 82.37 47.06
03-10-29 82.32 84.00 82.30 1,291,900 83.63 47.78
03-10-28 80.76 82.08 80.57 889,800 82.07 46.89
Date Open High Low Vol Cls adjCls
03-10-27 78.50 80.86 78.42 1,019,800 80.56 46.02
03-10-24 78.15 78.47 77.54 1,000,300 78.19 44.67
03-10-23 76.60 78.50 76.44 1,169,100 78.40 44.79
03-10-22 75.90 76.76 75.60 874,000 76.65 43.79
03-10-21 76.77 76.97 75.80 305,400 76.41 43.65
03-10-20 76.57 76.87 75.02 1,036,000 76.52 43.72
03-10-17 77.98 78.00 76.15 321,700 76.57 43.74
03-10-16 77.52 78.21 77.27 479,700 77.93 44.52
03-10-15 78.48 78.50 77.00 682,500 77.52 44.29
Date Open High Low Vol Cls adjCls
03-10-14 78.20 78.42 77.22 504,700 78.39 44.78
03-10-13 76.64 78.40 76.64 554,100 78.35 44.76
03-10-10 76.60 76.90 76.26 210,900 76.39 43.64
03-10-09 77.05 77.79 76.35 575,400 76.60 43.76
03-10-08 76.20 76.85 75.63 686,400 76.65 43.79
03-10-07 75.60 76.20 74.79 1,207,000 76.20 43.53
03-10-06 75.03 75.94 75.03 426,100 75.60 43.19
03-10-03 74.64 75.50 74.39 626,100 75.03 42.86
03-10-02 73.88 74.40 73.46 582,100 73.99 42.27
Date Open High Low Vol Cls adjCls
03-10-01 72.37 73.93 72.37 966,300 73.88 42.21
03-09-30 73.34 73.34 72.00 1,062,100 72.20 41.25
03-09-29 73.02 73.78 72.59 844,500 73.48 41.89
03-09-26 74.44 74.44 72.52 962,400 72.79 41.50
03-09-25 75.60 75.79 74.17 824,200 74.44 42.44
03-09-24 77.00 77.20 75.45 831,000 75.51 43.05
03-09-23 76.15 77.14 75.78 741,400 76.70 43.73
03-09-22 76.48 76.48 75.70 810,600 76.15 43.42
03-09-19 75.50 76.80 75.50 1,504,200 76.48 43.60
Date Open High Low Vol Cls adjCls
03-09-18 73.35 75.75 73.25 1,124,700 75.50 43.04
03-09-17 73.10 73.78 72.60 783,600 73.06 41.65
03-09-16 72.60 73.20 72.56 785,800 73.00 41.62
03-09-15 72.30 73.21 72.16 507,400 72.49 41.33
03-09-12 71.63 72.40 71.19 701,700 72.24 41.19
03-09-11 71.17 71.53 70.71 823,500 71.33 40.67
03-09-10 73.90 73.90 70.94 927,900 71.07 40.52
03-09-09 73.48 74.15 73.19 916,600 73.89 42.13
03-09-08 73.47 74.05 73.44 542,800 73.86 42.11
Date Open High Low Vol Cls adjCls
03-09-05 74.85 74.85 73.32 788,500 73.45 41.88
03-09-04 73.65 74.85 73.00 762,900 74.85 42.67
03-09-03 72.97 73.75 72.89 702,700 73.55 41.93
03-09-02 71.94 73.20 71.86 885,000 72.97 41.60
03-08-29 71.00 71.91 70.80 285,700 71.83 40.95
03-08-28 70.75 71.14 70.23 430,300 70.94 40.44
03-08-27 70.85 70.85 70.06 360,900 70.75 40.34
03-08-26 70.80 70.90 69.92 480,300 70.86 40.40
03-08-25 71.50 71.50 70.73 442,900 70.90 40.42
Date Open High Low Vol Cls adjCls
03-08-22 71.95 72.38 71.67 761,700 71.76 40.91
03-08-21 70.70 71.95 70.45 707,200 71.85 40.96
03-08-20 70.69 70.88 69.85 309,100 70.70 40.31
03-08-19 71.29 71.29 70.22 658,500 70.69 40.30
03-08-18 70.74 71.46 70.36 430,000 71.28 40.64
03-08-15 70.43 70.68 70.11 161,400 70.66 40.29
03-08-14 70.00 70.67 69.52 324,000 70.53 40.21
03-08-13 69.93 70.20 69.44 525,100 70.00 39.91
03-08-12 68.75 70.00 68.75 539,100 70.00 39.91
Date Open High Low Vol Cls adjCls
03-08-11 68.50 69.09 67.80 273,300 68.55 39.08
03-08-08 68.26 68.89 68.10 387,000 68.64 39.13
03-08-07 67.59 68.34 67.05 390,600 68.26 38.92
03-08-06 66.91 68.29 66.69 483,100 67.58 38.53
03-08-05 68.09 68.30 66.80 641,800 66.91 38.15
03-08-04 68.44 68.44 67.00 595,200 67.89 38.71
03-08-01 70.00 70.00 68.22 636,600 68.45 39.03
03-07-31 69.34 70.68 69.34 705,100 70.00 39.91
03-07-30 69.35 69.36 68.42 690,900 69.09 39.39
Date Open High Low Vol Cls adjCls
03-07-29 70.58 70.58 69.17 529,200 69.49 39.62
03-07-28 70.32 70.72 69.94 825,400 70.54 40.22
03-07-25 70.00 70.22 68.55 624,600 70.22 40.03
03-07-24 69.30 70.46 69.28 611,100 69.65 39.71
03-07-23 70.20 70.20 68.57 560,100 69.18 39.44
03-07-22 69.91 70.33 68.85 843,300 70.01 39.91
03-07-21 70.17 70.59 69.52 909,700 69.85 39.82
03-07-18 69.40 70.38 68.91 454,600 70.17 40.01
03-07-17 70.32 70.32 68.20 799,300 69.00 39.34
Date Open High Low Vol Cls adjCls
03-07-16 70.70 70.70 69.76 399,700 70.32 40.09
03-07-15 71.40 71.95 70.08 742,000 70.40 40.14
03-07-14 69.50 71.27 69.45 747,700 70.59 40.25
03-07-11 68.00 68.84 66.98 385,800 68.80 39.22
03-07-10 69.31 69.31 67.63 530,800 68.00 38.77
03-07-09 70.57 70.58 68.43 861,100 69.31 39.52
03-07-08 68.49 70.66 68.43 804,600 70.57 40.23
03-07-07 67.24 68.79 67.22 608,400 68.41 39.00
03-07-03 66.80 67.15 66.71 337,800 66.75 38.06
Date Open High Low Vol Cls adjCls
03-07-02 66.95 67.98 66.43 950,100 67.00 38.20
03-07-01 64.95 66.95 64.77 663,400 66.95 38.17
03-06-30 65.06 65.50 64.60 862,300 64.95 37.03
03-06-27 65.30 66.00 64.51 398,500 64.81 36.95
03-06-26 64.67 65.70 64.59 675,000 65.42 37.30
03-06-25 64.65 65.92 64.34 483,900 64.67 36.87
03-06-24 63.87 64.85 63.87 714,900 64.40 36.72
03-06-23 64.85 64.85 63.02 557,500 63.84 36.40
03-06-20 64.85 65.75 64.50 669,300 64.85 36.97
Date Open High Low Vol Cls adjCls
03-06-19 65.80 66.17 64.60 1,021,900 64.65 36.86
03-06-18 66.38 66.38 64.32 820,800 65.49 37.34
03-06-17 66.42 66.49 65.58 461,200 66.38 37.84
03-06-16 64.80 66.12 64.62 576,400 66.12 37.70
03-06-13 65.56 65.75 64.01 580,200 64.40 36.72
03-06-12 65.66 66.29 65.06 451,000 65.61 37.41
03-06-11 64.30 65.65 64.00 427,200 65.65 37.43
03-06-10 64.00 64.49 63.72 576,600 64.30 36.66
03-06-09 64.80 65.05 63.04 780,000 63.65 36.29
Date Open High Low Vol Cls adjCls
03-06-06 65.98 67.00 65.16 1,010,800 65.17 37.16
03-06-05 65.00 65.71 63.83 537,000 65.52 37.29
03-06-04 63.97 65.00 63.72 640,000 65.00 37.00
03-06-03 65.20 65.20 63.56 742,200 63.98 36.42
03-06-02 65.07 66.23 64.74 1,599,600 65.30 37.17
03-05-30 62.44 64.64 62.29 1,783,300 64.61 36.77
03-05-29 61.50 62.23 61.26 889,800 61.75 35.15
03-05-28 60.76 61.57 60.76 1,552,600 61.45 34.98
03-05-27 58.40 60.64 58.20 964,800 60.50 34.43
Date Open High Low Vol Cls adjCls
03-05-23 58.39 58.51 57.95 334,900 58.43 33.26
03-05-22 58.29 58.66 57.71 728,500 58.43 33.26
03-05-21 57.67 58.39 57.50 558,000 58.33 33.20
03-05-20 57.28 58.00 57.18 719,700 57.68 32.83
03-05-19 58.37 58.41 57.13 632,400 57.24 32.58
03-05-16 59.34 59.40 58.58 515,200 58.59 33.35
03-05-15 58.75 59.38 58.60 482,200 59.34 33.77
03-05-14 58.62 58.95 58.31 591,000 58.67 33.39
03-05-13 59.11 59.11 58.00 1,111,200 58.62 33.36
Date Open High Low Vol Cls adjCls
03-05-12 57.60 59.28 57.51 942,100 59.11 33.64
03-05-09 57.27 57.93 57.21 503,400 57.70 32.84
03-05-08 58.25 58.25 56.95 777,700 56.98 32.43
03-05-07 57.46 59.04 56.45 1,062,000 58.25 33.15
03-05-06 55.05 58.30 55.05 1,495,600 57.46 32.70
03-05-05 54.72 55.15 54.32 793,800 54.85 31.22
03-05-02 53.50 54.81 53.50 761,800 54.71 31.14
03-05-01 54.30 54.31 53.41 848,700 53.60 30.51
03-04-30 54.31 54.84 53.90 430,900 54.30 30.91
Date Open High Low Vol Cls adjCls
03-04-29 54.82 55.06 53.60 581,400 54.31 30.91
03-04-28 54.20 54.95 54.12 493,500 54.77 31.17
03-04-25 54.66 54.66 53.74 502,000 54.13 30.81
03-04-24 55.25 55.35 54.66 487,000 54.66 31.11
03-04-23 55.14 55.80 54.66 550,000 55.48 31.58
03-04-22 53.63 55.31 53.16 512,200 55.14 31.38
03-04-21 54.20 54.36 53.39 407,100 53.63 30.52
03-04-17 53.49 54.53 53.49 525,700 54.11 30.80
03-04-16 53.97 54.57 53.28 844,900 53.30 30.34
Date Open High Low Vol Cls adjCls
03-04-15 52.76 53.95 52.65 417,400 53.77 30.60
03-04-14 51.55 52.76 51.52 394,000 52.76 30.03
03-04-11 51.11 52.19 51.11 759,000 51.55 29.34
03-04-10 50.31 51.14 50.27 363,100 51.10 29.08
03-04-09 50.96 51.36 50.23 451,300 50.31 28.63
03-04-08 51.55 51.63 50.60 615,900 50.78 28.90
03-04-07 52.67 53.18 51.55 856,900 51.55 29.34
03-04-04 51.06 51.84 50.61 409,600 51.69 29.42
03-04-03 50.89 51.86 50.38 664,500 51.06 29.06
Date Open High Low Vol Cls adjCls
03-04-02 50.07 51.20 50.07 1,205,200 50.89 28.97
03-04-01 49.22 49.40 48.70 1,564,800 49.09 27.94
03-03-31 48.65 49.64 48.65 934,500 48.74 27.74
03-03-28 50.40 50.85 50.03 373,000 50.15 28.54
03-03-27 50.62 51.25 50.45 597,000 50.71 28.86
03-03-26 50.84 51.30 50.46 586,600 51.02 29.04
03-03-25 50.10 50.95 49.70 655,300 50.84 28.94
03-03-24 51.99 51.99 49.52 943,200 49.90 28.40
03-03-21 51.15 52.20 50.91 1,103,200 51.99 29.59
Date Open High Low Vol Cls adjCls
03-03-20 50.20 50.85 48.98 918,600 50.84 28.94
03-03-19 49.97 50.48 49.74 809,800 50.44 28.71
03-03-18 49.30 49.97 49.00 999,700 49.93 28.42
03-03-17 48.03 49.32 47.80 891,100 49.12 27.96
03-03-14 47.94 48.66 47.60 471,100 48.19 27.43
03-03-13 46.15 47.78 46.11 865,300 47.76 27.18
03-03-12 45.66 45.66 44.21 881,800 45.49 25.89
03-03-11 46.28 46.64 45.56 547,600 45.66 25.99
03-03-10 47.85 47.85 46.15 459,400 46.30 26.35
Date Open High Low Vol Cls adjCls
03-03-07 47.49 48.00 47.17 552,300 47.95 27.29
03-03-06 47.60 47.97 47.19 312,100 47.49 27.03
03-03-05 48.20 48.45 47.54 844,600 48.13 27.39
03-03-04 48.93 49.02 48.14 583,000 48.33 27.51
03-03-03 49.48 49.56 48.73 611,200 49.04 27.85
03-02-28 48.73 49.56 48.69 320,700 49.23 27.96
03-02-27 47.83 48.89 47.54 377,800 48.72 27.67
03-02-26 48.52 48.52 47.35 391,000 47.72 27.10
03-02-25 47.53 48.56 46.99 421,300 48.52 27.55
Date Open High Low Vol Cls adjCls
03-02-24 49.32 49.32 47.85 549,000 48.01 27.26
03-02-21 48.55 49.33 48.16 388,300 49.31 28.00
03-02-20 48.96 49.13 48.50 339,000 48.64 27.62
03-02-19 49.50 49.50 48.55 455,400 48.96 27.80
03-02-18 48.35 49.60 48.35 719,700 49.60 28.17
03-02-14 46.53 48.27 46.46 811,300 48.13 27.33
03-02-13 46.00 46.71 45.60 628,900 46.53 26.42
03-02-12 46.78 46.95 45.75 764,700 45.90 26.07
03-02-11 47.37 47.59 46.35 814,800 46.77 26.56
Date Open High Low Vol Cls adjCls
03-02-10 47.44 47.56 46.68 654,100 47.26 26.84
03-02-07 48.26 48.65 47.12 495,100 47.44 26.94
03-02-06 49.21 49.54 48.01 751,200 48.25 27.40
03-02-05 49.79 50.72 49.30 1,018,600 49.56 28.14
03-02-04 50.46 50.46 49.14 550,000 49.57 28.15
03-02-03 50.14 50.60 49.89 529,900 50.45 28.65
03-01-31 49.10 50.06 48.95 943,300 50.04 28.42
03-01-30 50.15 50.18 48.82 791,400 49.05 27.86
03-01-29 49.59 50.15 48.51 808,800 50.04 28.42
Date Open High Low Vol Cls adjCls
03-01-28 48.75 49.80 48.15 622,500 49.80 28.28
03-01-27 48.90 49.43 48.33 675,400 48.51 27.55
03-01-24 49.85 49.90 48.70 959,700 49.02 27.84
03-01-23 48.76 49.69 48.01 540,100 49.65 28.20
03-01-22 49.19 49.95 47.69 1,121,700 48.15 27.34
03-01-21 50.10 50.19 48.88 518,100 49.18 27.93
03-01-17 51.07 51.07 49.52 530,800 50.01 28.40
03-01-16 52.39 52.39 50.73 646,500 51.06 29.00
03-01-15 52.88 52.90 51.75 740,800 52.34 29.72
Date Open High Low Vol Cls adjCls
03-01-14 52.30 52.69 52.07 403,500 52.63 29.89
03-01-13 53.11 53.19 52.47 812,400 52.55 29.84
03-01-10 52.00 53.30 51.98 1,010,500 52.99 30.09
03-01-09 51.25 52.67 51.24 504,000 52.66 29.91
03-01-08 50.94 51.64 50.45 653,400 50.91 28.91
03-01-07 51.55 51.60 50.67 426,300 50.93 28.92
03-01-06 50.10 51.85 50.10 373,800 51.54 29.27
03-01-03 50.15 50.45 49.78 327,400 50.08 28.44
03-01-02 49.24 50.21 48.43 533,400 50.14 28.47
Date Open High Low Vol Cls adjCls
02-12-31 48.75 49.13 48.00 278,700 48.54 27.57
02-12-30 48.75 48.82 48.19 346,200 48.71 27.66
02-12-27 49.45 49.55 48.59 236,500 48.61 27.61
02-12-26 49.80 50.39 49.40 236,500 49.44 28.08
02-12-24 49.90 49.90 49.66 167,400 49.71 28.23
02-12-23 50.00 50.00 49.56 259,600 49.89 28.33
02-12-20 49.01 49.99 48.94 320,100 49.99 28.39
02-12-19 49.01 49.98 48.16 348,900 48.50 27.54
02-12-18 49.51 49.57 48.68 341,200 49.01 27.83
Date Open High Low Vol Cls adjCls
02-12-17 49.82 50.50 49.15 681,300 49.31 28.00
02-12-16 48.85 50.22 48.82 459,900 49.81 28.29
02-12-13 48.89 49.28 48.31 501,700 48.72 27.67
02-12-12 49.17 49.41 48.74 425,700 48.88 27.76
02-12-11 48.86 49.12 48.53 526,600 49.07 27.87
02-12-10 48.54 48.93 48.31 421,800 48.85 27.74
02-12-09 49.73 49.73 48.23 622,800 48.29 27.42
02-12-06 49.25 50.44 49.05 439,300 50.09 28.38
02-12-05 50.51 50.60 49.42 334,500 49.75 28.19
Date Open High Low Vol Cls adjCls
02-12-04 51.18 51.18 49.88 589,200 50.42 28.57
02-12-03 51.72 51.79 50.75 450,700 51.17 29.00
02-12-02 52.42 52.91 51.15 474,000 51.71 29.30
02-11-29 52.00 52.05 51.51 202,000 51.68 29.28
02-11-27 50.93 52.07 50.93 900,300 51.63 29.26
02-11-26 52.74 52.74 50.67 483,700 50.68 28.72
02-11-25 52.70 53.30 52.25 665,200 52.73 29.88
02-11-22 52.65 53.06 52.01 562,000 52.69 29.86
02-11-21 51.03 52.81 51.03 747,600 52.64 29.83
Date Open High Low Vol Cls adjCls
02-11-20 49.30 50.69 49.11 546,900 50.60 28.67
02-11-19 49.59 49.75 48.72 378,700 49.30 27.94
02-11-18 50.33 50.52 49.38 730,000 49.58 28.09
02-11-15 48.02 50.03 47.90 941,700 49.95 28.30
02-11-14 47.43 48.09 47.35 710,500 48.01 27.20
02-11-13 46.82 47.16 46.10 504,300 46.69 26.46
02-11-12 46.40 47.15 45.90 804,300 46.81 26.52
02-11-11 47.20 47.21 45.90 723,700 46.07 26.11
02-11-08 47.82 48.49 47.23 641,500 47.37 26.84
Date Open High Low Vol Cls adjCls
02-11-07 48.46 48.50 47.80 889,200 47.85 27.11
02-11-06 48.06 48.73 47.54 569,200 48.66 27.57
02-11-05 48.04 48.25 47.29 456,600 48.01 27.20
02-11-04 48.70 49.50 48.28 538,000 48.29 27.36
02-11-01 46.30 48.25 45.90 412,200 48.02 27.21
02-10-31 46.65 46.75 45.90 439,600 46.46 26.33
02-10-30 46.29 46.74 45.42 812,200 46.50 26.35
02-10-29 47.15 47.22 45.35 687,400 46.09 26.12
02-10-28 48.35 48.65 47.06 700,300 47.15 26.72
Date Open High Low Vol Cls adjCls
02-10-25 46.88 48.24 46.68 625,800 48.09 27.25
02-10-24 47.25 48.40 46.48 1,074,900 46.87 26.56
02-10-23 44.73 46.52 44.52 1,133,100 46.51 26.35
02-10-22 47.47 47.47 43.80 2,125,900 44.93 25.46
02-10-21 46.05 47.72 45.67 588,400 47.46 26.89
02-10-18 46.65 47.56 46.27 593,200 46.79 26.51
02-10-17 46.65 47.18 46.40 767,800 47.08 26.68
02-10-16 45.24 45.73 44.89 706,000 45.40 25.73
02-10-15 44.60 46.09 44.60 827,100 45.81 25.96
Date Open High Low Vol Cls adjCls
02-10-14 41.85 43.60 41.85 691,000 43.53 24.67
02-10-11 41.90 43.15 41.65 633,100 42.15 23.88
02-10-10 38.07 40.03 37.45 1,015,000 39.94 22.63
02-10-09 39.50 39.80 38.16 825,600 38.16 21.62
02-10-08 39.30 40.59 38.30 1,159,000 40.41 22.90
02-10-07 40.50 40.61 38.71 1,114,000 38.84 22.01
02-10-04 41.52 41.63 39.90 1,355,400 40.50 22.95
02-10-03 42.45 42.83 40.89 1,106,200 41.42 23.47
02-10-02 44.25 44.47 42.55 564,600 42.65 24.17
Date Open High Low Vol Cls adjCls
02-10-01 42.70 44.59 42.00 723,900 44.59 25.27
02-09-30 42.74 42.81 41.30 1,168,800 42.56 24.05
02-09-27 44.15 44.80 42.55 818,100 42.73 24.15
02-09-26 43.68 44.38 43.28 606,100 44.25 25.01
02-09-25 42.95 43.77 42.00 647,400 43.43 24.55
02-09-24 41.70 43.49 41.70 585,100 42.27 23.89
02-09-23 42.85 42.92 42.12 400,600 42.66 24.11
02-09-20 43.20 43.60 42.62 806,100 43.44 24.55
02-09-19 44.15 44.45 42.98 1,002,900 43.09 24.35
Date Open High Low Vol Cls adjCls
02-09-18 43.90 45.18 43.20 832,200 45.02 25.44
02-09-17 46.95 47.00 44.37 1,127,100 44.49 25.14
02-09-16 45.95 46.66 45.26 436,200 46.62 26.35
02-09-13 45.77 46.53 45.51 578,800 46.01 26.00
02-09-12 47.50 47.50 45.92 686,400 46.07 26.04
02-09-11 48.30 48.45 47.67 400,300 47.70 26.96
02-09-10 48.27 48.29 47.61 762,900 47.98 27.12
02-09-09 46.02 48.40 45.76 697,000 48.27 27.28
02-09-06 46.00 46.62 45.89 697,000 46.62 26.35
Date Open High Low Vol Cls adjCls
02-09-05 46.50 46.50 45.40 619,900 45.63 25.79
02-09-04 45.77 47.31 45.32 906,300 47.31 26.74
02-09-03 47.00 47.31 45.57 952,800 45.76 25.86
02-08-30 48.03 48.93 48.00 504,300 48.27 27.28
02-08-29 46.40 48.12 46.20 705,100 48.03 27.15
02-08-28 47.05 47.25 46.45 708,400 46.99 26.56
02-08-27 48.75 49.11 47.26 623,800 47.26 26.71
02-08-26 48.20 48.29 46.84 503,200 48.25 27.27
02-08-23 48.50 48.50 47.35 763,600 47.54 26.87
Date Open High Low Vol Cls adjCls
02-08-22 47.70 48.63 47.20 643,000 48.50 27.41
02-08-21 46.50 47.80 45.75 710,500 47.74 26.98
02-08-20 47.11 47.12 46.44 643,300 46.93 26.52
02-08-19 45.70 47.11 45.63 741,100 47.11 26.63
02-08-16 45.60 46.26 45.05 411,600 45.79 25.88
02-08-15 45.53 45.79 44.80 750,600 45.79 25.88
02-08-14 43.21 45.03 42.85 689,800 45.03 25.45
02-08-13 43.74 44.90 43.15 624,300 43.20 24.42
02-08-12 43.80 44.06 43.10 666,900 43.74 24.72
Date Open High Low Vol Cls adjCls
02-08-09 43.00 44.69 42.60 689,200 44.52 25.16
02-08-08 40.59 43.58 40.58 975,600 43.52 24.60
02-08-07 40.95 41.26 39.75 747,300 40.84 23.08
02-08-06 38.90 40.75 38.90 624,400 40.36 22.81
02-08-05 40.30 40.40 38.40 559,500 38.40 21.70
02-08-02 41.42 41.50 40.00 505,500 40.19 22.71
02-08-01 42.50 42.62 41.30 496,200 41.41 23.40
02-07-31 42.50 42.91 41.94 627,000 42.64 24.10
02-07-30 42.25 43.43 41.73 829,000 43.04 24.33
Date Open High Low Vol Cls adjCls
02-07-29 40.00 42.35 40.00 934,900 42.30 23.91
02-07-26 39.64 39.64 38.50 1,652,400 39.16 22.13
02-07-25 40.50 41.49 39.18 1,022,700 39.84 22.52
02-07-24 38.00 40.88 37.11 1,268,200 40.81 23.07
02-07-23 40.70 40.90 38.02 984,900 38.69 21.87
02-07-22 41.80 42.30 40.40 979,900 40.70 23.00
02-07-19 42.75 42.75 41.56 822,300 41.80 23.62
02-07-18 42.90 43.75 42.54 785,200 42.69 24.13
02-07-17 43.60 43.81 42.67 724,500 43.38 24.52
Date Open High Low Vol Cls adjCls
02-07-16 42.50 43.29 41.81 913,300 43.10 24.36
02-07-15 43.25 43.25 41.52 727,000 42.56 24.05
02-07-12 43.00 43.60 42.57 832,300 43.25 24.44
02-07-11 42.27 42.99 41.40 1,488,300 42.83 24.21
02-07-10 45.00 45.20 42.44 1,636,600 42.47 24.00
02-07-09 46.66 47.09 44.64 1,784,100 44.70 25.26
02-07-08 47.80 48.20 46.45 496,300 46.65 26.37
02-07-05 46.49 47.90 46.45 213,000 47.87 27.06
02-07-03 46.23 46.55 45.14 485,200 45.90 25.94
Date Open High Low Vol Cls adjCls
02-07-02 47.51 47.84 46.05 956,400 46.22 26.12
02-07-01 49.34 49.85 47.60 366,000 47.61 26.91
02-06-28 48.60 49.95 48.60 717,400 49.34 27.89
02-06-27 48.40 49.39 48.40 664,800 49.04 27.72
02-06-26 48.00 48.30 47.05 664,800 48.02 27.14
02-06-25 48.25 49.25 48.06 570,000 48.40 27.35
02-06-24 48.00 48.52 46.63 902,100 48.00 27.13
02-06-21 49.00 49.50 47.90 893,400 47.90 27.07
02-06-20 49.88 50.25 49.52 668,700 49.67 28.07
Date Open High Low Vol Cls adjCls
02-06-19 51.08 51.58 50.13 619,300 50.38 28.47
02-06-18 51.60 52.49 51.15 548,500 51.88 29.32
02-06-17 51.65 52.25 51.32 869,700 51.85 29.30
02-06-14 50.15 51.70 49.24 776,100 51.59 29.16
02-06-13 51.60 51.61 50.31 448,500 50.42 28.50
02-06-12 51.60 51.85 50.27 736,000 51.60 29.16
02-06-11 53.56 53.80 52.00 351,900 52.01 29.40
02-06-10 53.04 54.00 52.73 322,800 53.48 30.23
02-06-07 52.60 53.31 52.01 709,800 53.04 29.98
Date Open High Low Vol Cls adjCls
02-06-06 53.90 54.30 52.99 1,231,900 53.16 29.99
02-06-05 53.35 54.62 53.34 354,900 54.29 30.63
02-06-04 53.57 53.82 53.01 443,400 53.35 30.10
02-06-03 55.14 55.20 53.61 521,200 53.61 30.24
02-05-31 54.85 55.48 54.75 704,500 55.26 31.17
02-05-30 54.40 54.74 53.82 408,300 54.26 30.61
02-05-29 54.39 54.91 54.12 490,800 54.60 30.80
02-05-28 55.15 55.15 53.88 643,300 54.39 30.68
02-05-24 55.97 56.00 55.00 312,700 55.01 31.03
Date Open High Low Vol Cls adjCls
02-05-23 55.50 56.15 55.20 523,300 55.96 31.57
02-05-22 55.73 55.90 55.14 661,300 55.39 31.25
02-05-21 56.50 56.77 55.63 599,100 55.73 31.44
02-05-20 56.77 56.77 55.86 445,500 55.88 31.52
02-05-17 57.03 57.15 56.67 300,600 56.97 32.14
02-05-16 55.73 56.74 55.69 661,600 56.06 31.62
02-05-15 55.90 56.05 55.06 511,200 55.72 31.43
02-05-14 56.35 56.37 55.55 1,134,700 56.37 31.80
02-05-13 52.66 54.50 52.40 537,600 54.50 30.74
Date Open High Low Vol Cls adjCls
02-05-10 53.16 53.16 52.39 370,600 52.66 29.71
02-05-09 53.00 53.93 52.80 661,000 53.16 29.99
02-05-08 52.15 53.95 52.15 846,000 53.95 30.43
02-05-07 50.85 51.03 49.63 1,027,000 51.01 28.78
02-05-06 51.49 51.57 49.96 431,700 50.01 28.21
02-05-03 51.70 51.70 51.00 423,900 51.51 29.06
02-05-02 51.00 51.80 50.55 551,800 51.51 29.06
02-05-01 50.25 50.89 49.65 497,400 50.68 28.59
02-04-30 49.24 50.61 49.24 724,200 50.24 28.34
Date Open High Low Vol Cls adjCls
02-04-29 49.30 50.35 49.07 826,200 49.24 27.78
02-04-26 49.70 49.90 49.06 604,900 49.13 27.72
02-04-25 50.26 50.35 48.65 935,400 49.25 27.78
02-04-24 50.67 51.22 50.22 840,100 50.25 28.35
02-04-23 50.95 51.09 50.62 457,900 50.66 28.58
02-04-22 51.38 51.39 50.95 486,000 51.10 28.83
02-04-19 51.00 51.65 51.00 380,400 51.38 28.98
02-04-18 51.20 51.53 50.45 319,900 50.85 28.69
02-04-17 50.60 51.48 50.28 542,400 51.10 28.83
Date Open High Low Vol Cls adjCls
02-04-16 49.80 50.67 49.80 479,800 50.49 28.48
02-04-15 50.17 50.40 49.30 456,000 49.40 27.87
02-04-12 49.38 49.99 49.10 809,800 49.92 28.16
02-04-11 50.80 50.80 49.28 486,000 49.39 27.86
02-04-10 50.56 50.93 50.39 618,900 50.88 28.70
02-04-09 50.70 50.90 50.31 502,600 50.47 28.47
02-04-08 50.51 50.63 50.14 796,600 50.58 28.53
02-04-05 51.30 51.68 50.78 495,100 50.91 28.72
02-04-04 51.10 51.49 50.90 379,200 51.27 28.92
Date Open High Low Vol Cls adjCls
02-04-03 52.05 52.19 51.05 510,700 51.23 28.90
02-04-02 52.30 52.50 51.85 399,300 51.95 29.31
02-04-01 53.06 53.07 51.97 361,300 52.35 29.53
02-03-28 53.00 53.88 52.82 529,600 53.08 29.94
02-03-27 52.55 54.05 52.50 404,800 53.55 30.21
02-03-26 52.30 52.81 51.76 972,600 52.30 29.50
02-03-25 53.55 53.68 52.03 920,200 52.26 29.48
02-03-22 54.20 54.21 53.55 451,800 53.60 30.24
02-03-21 54.80 54.80 53.95 691,300 54.20 30.58
Date Open High Low Vol Cls adjCls
02-03-20 55.75 55.75 54.78 300,900 54.79 30.91
02-03-19 55.85 56.03 55.57 573,100 55.75 31.45
02-03-18 55.80 55.96 55.32 438,300 55.76 31.46
02-03-15 56.25 56.47 55.60 636,700 56.00 31.59
02-03-14 55.79 56.15 55.40 428,700 56.00 31.59
02-03-13 56.52 56.52 55.47 376,900 55.80 31.48
02-03-12 56.00 56.65 55.62 545,800 56.52 31.88
02-03-11 56.60 56.80 56.16 546,000 56.54 31.90
02-03-08 57.00 57.00 56.57 450,900 56.80 32.04
Date Open High Low Vol Cls adjCls
02-03-07 56.60 57.10 55.82 826,600 56.15 31.68
02-03-06 55.65 56.23 55.14 653,700 56.10 31.65
02-03-05 55.10 56.10 55.04 671,700 55.64 31.39
02-03-04 53.75 55.09 53.75 1,010,500 55.00 30.97
02-03-01 52.55 53.35 52.26 522,600 53.31 30.02
02-02-28 52.43 53.00 52.29 479,100 52.42 29.52
02-02-27 53.37 53.75 52.10 625,500 52.26 29.43
02-02-26 53.01 53.49 52.67 388,300 53.07 29.88
02-02-25 51.20 53.00 51.20 1,002,100 52.87 29.77
Date Open High Low Vol Cls adjCls
02-02-22 51.17 51.39 50.39 457,900 51.23 28.85
02-02-21 52.15 52.75 51.30 316,600 51.32 28.90
02-02-20 51.45 52.21 51.10 522,900 52.15 29.37
02-02-19 52.50 52.50 50.85 670,200 51.15 28.80
02-02-15 53.94 53.94 52.52 456,300 52.74 29.70
02-02-14 54.15 54.50 53.65 541,000 53.99 30.40
02-02-13 53.75 54.48 53.75 493,200 54.10 30.46
02-02-12 54.00 54.29 53.76 538,300 53.87 30.33
02-02-11 53.38 54.17 53.05 387,300 54.00 30.41
Date Open High Low Vol Cls adjCls
02-02-08 51.88 53.44 51.88 763,900 53.38 30.06
02-02-07 52.28 52.96 51.68 412,600 51.79 29.16
02-02-06 52.00 52.83 51.95 646,200 52.28 29.44
02-02-05 51.38 52.26 50.23 880,000 51.60 29.06
02-02-04 52.65 52.65 51.30 495,700 51.38 28.93
02-02-01 52.49 52.95 52.25 566,100 52.80 29.73
02-01-31 51.69 52.36 51.07 604,200 52.36 29.48
02-01-30 50.31 50.95 49.25 680,400 50.83 28.62
02-01-29 51.75 52.00 50.10 754,300 50.30 28.32
Date Open High Low Vol Cls adjCls
02-01-28 52.40 52.66 51.65 324,700 51.81 29.17
02-01-25 51.08 52.60 51.08 700,200 52.20 29.39
02-01-24 51.50 52.15 51.01 711,400 51.07 28.76
02-01-23 50.76 51.15 49.88 627,900 51.12 28.79
02-01-22 50.41 51.23 50.33 649,000 50.76 28.58
02-01-18 49.64 50.46 49.61 706,300 50.41 28.39
02-01-17 48.71 49.79 48.45 648,000 49.75 28.01
02-01-16 49.50 49.50 48.68 445,300 48.70 27.42
02-01-15 49.75 50.08 49.55 547,500 49.65 27.96
Date Open High Low Vol Cls adjCls
02-01-14 50.45 50.45 49.50 442,000 49.73 28.00
02-01-11 50.95 50.95 50.40 498,400 50.60 28.49
02-01-10 51.01 51.11 50.33 247,900 50.73 28.57
02-01-09 50.78 51.24 50.65 604,200 51.01 28.72
02-01-08 51.74 51.84 50.60 307,800 50.78 28.59
02-01-07 51.42 52.10 51.18 393,900 51.54 29.02
02-01-04 50.80 51.60 50.80 698,800 51.38 28.93
02-01-03 49.48 50.35 49.41 312,900 50.22 28.28
02-01-02 50.15 50.15 48.36 418,600 49.65 27.96
Date Open High Low Vol Cls adjCls
01-12-31 50.40 50.43 49.50 226,200 49.98 28.14
01-12-28 50.00 50.80 49.97 320,700 50.50 28.44
01-12-27 49.75 50.16 49.57 346,000 49.87 28.08
01-12-26 49.51 50.06 49.40 393,000 49.75 28.01
01-12-24 49.35 49.60 49.23 127,300 49.47 27.86
01-12-21 48.51 49.38 48.35 537,600 49.34 27.78
01-12-20 49.48 49.60 48.32 376,000 48.66 27.40
01-12-19 49.05 49.70 48.55 580,000 49.51 27.88
01-12-18 48.25 49.20 48.25 376,600 49.20 27.70
Date Open High Low Vol Cls adjCls
01-12-17 48.35 48.47 47.61 490,600 48.10 27.08
01-12-14 48.50 48.73 48.01 305,500 48.47 27.29
01-12-13 48.80 49.33 48.50 364,900 48.50 27.31
01-12-12 49.92 49.94 48.80 274,300 49.23 27.72
01-12-11 49.65 50.34 49.57 416,100 49.99 28.15
01-12-10 49.56 50.19 49.56 432,700 49.64 27.95
01-12-07 50.00 50.29 49.30 584,200 50.11 28.16
01-12-06 48.60 50.15 48.54 862,600 50.15 28.18
01-12-05 47.05 48.97 47.05 859,500 48.59 27.31
Date Open High Low Vol Cls adjCls
01-12-04 46.25 47.10 46.18 276,900 46.92 26.37
01-12-03 46.60 46.61 46.00 273,400 46.24 25.99
01-11-30 47.55 47.55 46.81 388,800 47.25 26.55
01-11-29 46.35 47.55 45.80 422,800 47.54 26.72
01-11-28 47.90 47.90 46.34 309,600 46.35 26.05
01-11-27 48.52 48.70 47.82 183,000 48.02 26.99
01-11-26 48.00 48.52 47.49 409,500 48.52 27.27
01-11-23 47.00 48.36 46.90 138,700 48.08 27.02
01-11-21 47.73 47.73 46.61 417,100 46.88 26.35
Date Open High Low Vol Cls adjCls
01-11-20 47.05 48.90 46.69 574,300 47.48 26.68
01-11-19 45.78 47.11 45.50 344,700 47.09 26.46
01-11-16 46.00 46.10 45.50 299,200 45.53 25.59
01-11-15 46.50 46.95 45.80 379,300 45.88 25.78
01-11-14 47.00 47.20 46.74 842,800 47.00 26.41
01-11-13 45.20 45.85 44.82 408,100 45.79 25.73
01-11-12 44.61 44.96 43.70 219,600 44.79 25.17
01-11-09 44.82 45.02 44.24 224,200 44.81 25.18
01-11-08 45.00 45.70 44.63 477,400 44.68 25.11
Date Open High Low Vol Cls adjCls
01-11-07 44.09 44.91 43.95 349,300 44.59 25.06
01-11-06 43.91 44.12 43.10 408,900 44.08 24.77
01-11-05 43.55 44.30 42.96 440,500 44.16 24.82
01-11-02 42.51 43.45 42.51 271,300 43.24 24.30
01-11-01 42.00 42.53 41.56 292,300 42.50 23.88
01-10-31 42.56 42.93 41.90 340,500 42.11 23.66
01-10-30 43.25 43.25 41.26 403,800 42.06 23.64
01-10-29 43.10 43.56 42.60 432,000 43.25 24.31
01-10-26 42.70 43.27 42.40 709,600 43.21 24.28
Date Open High Low Vol Cls adjCls
01-10-25 42.53 42.71 41.69 621,000 42.70 24.00
01-10-24 43.39 43.39 42.44 336,400 42.52 23.89
01-10-23 43.25 43.41 42.70 657,000 42.84 24.07
01-10-22 41.00 43.36 40.85 542,400 43.30 24.33
01-10-19 41.39 41.40 40.01 1,033,800 41.22 23.16
01-10-18 43.23 43.36 41.81 645,900 42.00 23.60
01-10-17 43.42 44.00 43.04 886,300 43.23 24.29
01-10-16 42.29 43.10 42.20 301,900 42.98 24.15
01-10-15 41.70 42.28 40.60 559,300 42.13 23.68
Date Open High Low Vol Cls adjCls
01-10-12 42.30 42.50 40.81 654,000 41.95 23.57
01-10-11 42.10 43.44 42.10 682,300 42.86 24.09
01-10-10 40.00 41.55 39.90 511,500 41.48 23.31
01-10-09 39.45 40.60 39.45 232,600 40.08 22.52
01-10-08 40.27 40.61 39.35 449,100 39.43 22.16
01-10-05 42.00 42.00 40.05 573,300 40.52 22.77
01-10-04 40.82 42.44 40.75 674,400 41.66 23.41
01-10-03 39.34 41.10 38.68 709,600 40.82 22.94
01-10-02 39.18 39.55 39.00 239,700 39.45 22.17
Date Open High Low Vol Cls adjCls
01-10-01 39.76 39.76 38.35 623,700 39.30 22.03
01-09-28 38.30 39.99 38.30 568,300 39.76 22.29
01-09-27 37.70 38.28 36.86 461,200 38.14 21.38
01-09-26 38.61 38.84 37.55 525,000 37.63 21.09
01-09-25 37.34 38.45 37.33 567,600 38.45 21.55
01-09-24 36.65 37.75 36.65 1,161,600 37.14 20.82
01-09-21 35.00 36.10 34.25 1,371,400 35.75 20.04
01-09-20 38.00 38.40 36.64 1,044,700 36.91 20.69
01-09-19 38.15 38.58 36.85 1,348,500 38.25 21.44
Date Open High Low Vol Cls adjCls
01-09-18 38.98 39.35 38.01 324,700 38.01 21.31
01-09-17 40.00 40.09 38.77 651,300 38.78 21.74
01-09-10 41.87 42.65 41.55 824,800 41.90 23.49
01-09-07 43.26 43.26 42.03 441,700 42.12 23.61
01-09-06 43.60 43.72 43.02 339,400 43.26 24.25
01-09-05 44.66 44.86 43.40 615,300 43.65 24.47
01-09-04 44.72 45.61 44.46 307,800 44.47 24.93
01-08-31 44.43 45.47 44.35 338,500 44.71 25.06
01-08-30 45.25 45.25 44.17 504,400 44.43 24.90
Date Open High Low Vol Cls adjCls
01-08-29 44.75 45.37 44.50 432,000 45.37 25.43
01-08-28 45.40 45.40 44.50 362,800 44.79 25.11
01-08-27 44.95 45.65 44.30 413,100 45.52 25.52
01-08-24 43.45 44.95 43.45 1,071,900 44.93 25.18
01-08-23 43.82 44.00 43.22 620,500 43.54 24.41
01-08-22 43.50 43.77 43.36 361,200 43.62 24.45
01-08-21 44.00 44.34 43.14 491,700 43.27 24.25
01-08-20 44.06 44.10 43.58 678,100 43.99 24.66
01-08-17 44.77 44.77 43.94 284,800 44.06 24.70
Date Open High Low Vol Cls adjCls
01-08-16 45.00 45.18 44.25 324,100 44.97 25.21
01-08-15 45.45 45.70 45.10 295,200 45.20 25.34
01-08-14 45.60 46.25 45.47 613,300 45.70 25.62
01-08-13 45.67 45.67 44.98 496,600 45.20 25.34
01-08-10 45.79 45.88 45.15 336,400 45.42 25.46
01-08-09 46.00 46.01 45.06 549,400 45.65 25.59
01-08-08 46.95 46.95 45.70 460,000 45.95 25.76
01-08-07 47.45 47.67 47.00 237,400 47.02 26.36
01-08-06 47.98 48.00 47.35 317,700 47.40 26.57
Date Open High Low Vol Cls adjCls
01-08-03 48.00 48.00 47.90 224,500 47.99 26.90
01-08-02 48.00 48.05 47.75 542,200 48.00 26.91
01-08-01 48.14 48.38 47.90 618,600 47.95 26.88
01-07-31 48.48 48.70 48.00 454,000 48.14 26.98
01-07-30 49.56 49.56 48.21 626,200 48.48 27.17
01-07-27 48.81 49.89 48.72 422,400 49.56 27.78
01-07-26 48.70 49.15 48.58 404,800 48.80 27.35
01-07-25 48.65 48.75 47.81 713,200 48.65 27.27
01-07-24 49.95 49.95 48.10 572,200 48.65 27.27
Date Open High Low Vol Cls adjCls
01-07-23 49.75 49.99 49.36 177,900 49.84 27.94
01-07-20 48.42 49.67 47.81 612,600 49.50 27.75
01-07-19 50.90 50.94 49.09 398,200 49.42 27.70
01-07-18 49.70 50.15 49.57 318,900 50.15 28.11
01-07-17 49.52 50.77 49.00 543,600 50.15 28.11
01-07-16 49.96 50.61 49.33 674,800 49.56 27.78
01-07-13 49.28 49.90 49.15 432,600 49.86 27.95
01-07-12 48.00 49.40 48.00 442,300 49.30 27.63
01-07-11 47.30 47.50 46.84 500,800 47.50 26.63
Date Open High Low Vol Cls adjCls
01-07-10 48.06 48.49 47.38 480,400 47.44 26.59
01-07-09 48.98 48.98 47.67 483,600 47.96 26.88
01-07-06 49.68 49.79 48.27 361,300 48.73 27.32
01-07-05 49.91 50.52 49.86 345,600 50.08 28.07
01-07-03 49.60 50.00 49.50 265,000 49.90 27.97
01-07-02 49.70 49.70 48.81 434,200 49.60 27.80
01-06-29 49.09 49.76 48.84 454,500 49.76 27.89
01-06-28 48.05 49.41 48.05 541,500 49.09 27.52
01-06-27 48.15 48.59 48.01 697,600 48.10 26.96
Date Open High Low Vol Cls adjCls
01-06-26 47.00 47.27 46.65 507,000 47.14 26.42
01-06-25 48.69 48.94 47.62 287,200 48.01 26.91
01-06-22 48.70 48.89 47.81 445,000 48.69 27.29
01-06-21 48.00 49.14 47.80 857,800 48.81 27.36
01-06-20 47.10 48.10 46.90 469,300 48.10 26.96
01-06-19 47.15 47.50 46.90 560,200 46.95 26.32
01-06-18 47.05 47.05 46.15 393,300 46.33 25.97
01-06-15 45.75 46.80 45.30 541,000 46.80 26.23
01-06-14 46.90 46.90 45.85 748,300 46.00 25.78
Date Open High Low Vol Cls adjCls
01-06-13 46.15 47.65 45.93 1,163,200 47.00 26.35
01-06-12 46.60 46.89 46.00 1,023,700 46.00 25.78
01-06-11 48.16 48.16 47.01 964,500 47.02 26.36
01-06-08 47.29 47.75 47.20 462,400 47.56 26.66
01-06-07 47.65 48.04 47.13 684,600 47.38 26.51
01-06-06 47.55 47.65 46.60 1,016,700 47.65 26.66
01-06-05 47.55 47.80 47.38 760,300 47.57 26.61
01-06-04 46.38 47.65 46.32 1,080,600 47.61 26.64
01-06-01 46.00 46.30 45.50 1,873,500 46.28 25.89
Date Open High Low Vol Cls adjCls
01-05-31 48.25 48.25 44.59 6,239,500 45.75 25.60
01-05-30 46.00 46.80 44.90 712,000 46.32 25.91
01-05-29 48.75 48.75 47.15 488,500 47.57 26.61
01-05-25 48.80 49.01 48.40 213,000 48.75 27.27
01-05-24 49.00 49.49 48.80 391,800 49.00 27.41
01-05-23 50.90 50.90 49.50 299,400 49.52 27.71
01-05-22 50.00 51.50 49.94 683,400 51.15 28.62
01-05-21 48.20 49.89 48.10 242,800 49.50 27.69
01-05-18 48.75 48.75 47.89 316,000 48.16 26.94
Date Open High Low Vol Cls adjCls
01-05-17 48.14 48.75 47.59 824,800 48.75 27.27
01-05-16 46.00 48.15 46.00 791,500 48.14 26.93
01-05-15 47.22 47.39 46.51 655,800 46.79 26.18
01-05-14 48.00 48.15 46.70 389,700 47.22 26.42
01-05-11 48.40 48.80 47.80 501,300 47.95 26.83
01-05-10 47.75 48.41 47.50 687,900 48.41 27.08
01-05-09 47.20 48.00 47.10 1,161,300 47.55 26.60
01-05-08 50.00 50.65 46.25 1,204,800 47.00 26.30
01-05-07 50.15 50.32 49.30 278,200 50.26 28.12
Date Open High Low Vol Cls adjCls
01-05-04 49.10 50.15 48.87 359,500 50.15 28.06
01-05-03 49.50 49.81 48.90 267,000 49.48 27.68
01-05-02 49.00 50.50 49.00 365,800 50.16 28.06
01-05-01 47.75 48.64 47.32 496,200 48.50 27.13
01-04-30 48.95 49.05 47.81 593,700 47.87 26.78
01-04-27 49.00 49.60 48.20 370,800 48.86 27.34
01-04-26 46.50 48.30 46.45 490,000 48.12 26.92
01-04-25 46.42 46.55 44.80 354,100 46.14 25.81
01-04-24 46.23 47.10 46.18 390,300 46.42 25.97
Date Open High Low Vol Cls adjCls
01-04-23 47.06 47.06 45.80 138,000 45.98 25.72
01-04-20 47.35 47.54 46.62 443,100 47.06 26.33
01-04-19 47.95 48.29 47.03 427,500 47.35 26.49
01-04-18 45.90 49.54 45.60 704,200 48.29 27.02
01-04-17 44.57 45.60 43.95 448,000 45.08 25.22
01-04-16 45.55 45.65 44.40 318,000 44.75 25.04
01-04-12 44.15 45.80 43.25 589,500 45.80 25.62
01-04-11 46.25 46.25 43.80 1,116,400 43.85 24.53
01-04-10 42.00 44.21 42.00 688,300 43.78 24.49
Date Open High Low Vol Cls adjCls
01-04-09 40.70 42.05 40.40 646,800 41.55 23.25
01-04-06 41.80 41.99 40.25 417,900 40.68 22.76
01-04-05 39.70 43.08 39.70 644,700 42.35 23.69
01-04-04 40.05 40.41 38.06 538,900 38.80 21.71
01-04-03 42.70 42.70 39.96 458,700 40.04 22.40
01-04-02 42.10 44.10 41.90 462,600 42.48 23.77
01-03-30 42.83 43.48 42.10 573,400 42.10 23.55
01-03-29 43.65 44.17 42.46 498,700 42.82 23.96
01-03-28 44.85 44.85 43.42 417,600 43.51 24.34
Date Open High Low Vol Cls adjCls
01-03-27 43.95 46.00 43.42 894,600 45.20 25.29
01-03-26 45.00 45.66 43.93 333,300 44.54 24.92
01-03-23 43.00 44.57 42.38 418,800 44.50 24.90
01-03-22 43.40 43.40 40.15 561,700 42.38 23.71
01-03-21 46.22 46.23 43.21 770,400 43.50 24.34
01-03-20 47.80 49.40 46.30 859,200 46.37 25.94
01-03-19 45.80 46.88 44.55 643,500 46.85 26.21
01-03-16 47.00 47.37 45.00 748,500 45.27 25.33
01-03-15 43.62 45.85 43.60 694,600 45.75 25.60
Date Open High Low Vol Cls adjCls
01-03-14 44.40 45.40 42.56 879,600 43.12 24.12
01-03-13 44.43 46.20 44.25 469,300 45.18 25.28
01-03-12 46.15 46.26 43.89 488,500 44.18 24.72
01-03-09 48.66 48.66 46.25 440,100 46.45 25.99
01-03-08 49.85 51.10 48.35 2,512,300 48.66 27.22
01-03-07 49.15 50.80 48.75 829,600 49.75 27.83
01-03-06 48.20 50.12 48.20 198,100 49.14 27.49
01-03-05 48.85 49.25 47.68 523,200 47.90 26.75
01-03-02 47.15 48.87 46.60 519,400 48.70 27.20
Date Open High Low Vol Cls adjCls
01-03-01 47.05 47.17 45.25 666,400 47.17 26.34
01-02-28 49.25 49.35 47.35 484,900 47.84 26.71
01-02-27 50.20 50.30 48.75 750,400 49.22 27.49
01-02-26 50.00 50.61 48.32 346,900 50.30 28.09
01-02-23 50.00 50.00 46.90 448,600 49.00 27.36
01-02-22 50.15 50.35 48.55 562,900 49.76 27.79
01-02-21 51.95 52.35 49.40 822,000 50.15 28.00
01-02-20 53.50 53.82 51.62 638,100 51.95 29.01
01-02-16 53.45 53.76 52.80 287,400 53.38 29.81
Date Open High Low Vol Cls adjCls
01-02-15 53.33 54.75 53.15 300,400 53.90 30.10
01-02-14 53.60 53.85 53.11 220,500 53.35 29.79
01-02-13 54.43 55.40 53.50 329,500 53.60 29.93
01-02-12 53.41 54.52 52.65 224,200 54.43 30.39
01-02-09 53.05 53.80 52.35 375,400 53.11 29.66
01-02-08 54.00 55.37 53.02 273,600 53.42 29.83
01-02-07 54.40 54.70 53.43 394,300 54.00 30.15
01-02-06 55.72 55.89 53.86 535,900 54.24 30.29
01-02-05 55.75 56.30 54.20 541,300 55.47 30.98
Date Open High Low Vol Cls adjCls
01-02-02 56.05 56.99 55.71 1,001,500 55.81 31.17
01-02-01 55.00 56.74 55.00 865,000 56.15 31.36
01-01-31 56.25 56.30 55.05 407,800 55.27 30.86
01-01-30 54.49 56.65 52.90 684,100 56.47 31.53
01-01-29 53.09 54.51 53.00 368,400 54.49 30.43
01-01-26 53.13 53.69 52.44 301,500 52.94 29.56
01-01-25 54.12 54.19 52.25 284,500 53.00 29.60
01-01-24 54.69 55.38 53.63 334,000 54.00 30.15
01-01-23 52.94 54.81 52.94 373,500 54.63 30.50
Date Open High Low Vol Cls adjCls
01-01-22 53.88 54.19 52.88 284,800 52.88 29.53
01-01-19 55.06 55.31 53.94 445,900 53.94 30.12
01-01-18 53.44 54.94 53.13 306,100 54.94 30.68
01-01-17 54.19 55.50 53.56 378,700 54.12 30.22
01-01-16 54.19 55.44 53.63 165,300 54.00 30.15
01-01-12 53.69 54.12 53.19 169,500 53.94 30.12
01-01-11 53.13 54.19 52.88 301,300 53.44 29.84
01-01-10 51.63 53.37 51.06 335,800 53.13 29.67
01-01-09 52.94 53.44 51.50 216,300 51.63 28.83
Date Open High Low Vol Cls adjCls
01-01-08 52.75 53.13 52.13 255,300 53.13 29.67
01-01-05 54.12 54.12 52.75 383,400 53.56 29.91
01-01-04 55.00 56.13 53.88 937,900 54.12 30.22
01-01-03 51.38 54.94 50.63 792,400 54.87 30.64
01-01-02 53.75 53.94 50.06 362,800 51.50 28.76
00-12-29 55.50 56.44 54.44 338,100 54.50 30.43
00-12-28 54.87 55.94 54.38 557,800 55.69 31.10
00-12-27 54.31 54.87 53.75 220,600 54.87 30.64
00-12-26 53.88 54.94 53.44 528,600 54.19 30.26
Date Open High Low Vol Cls adjCls
00-12-22 52.50 53.69 52.19 257,500 53.31 29.77
00-12-21 51.50 53.44 50.19 491,800 52.50 29.32
00-12-20 52.38 52.38 50.63 430,600 51.50 28.76
00-12-19 52.00 54.63 51.87 479,700 52.56 29.35
00-12-18 52.75 54.44 52.25 431,200 53.00 29.60
00-12-15 50.69 52.00 48.50 812,100 52.00 29.04
00-12-14 52.75 53.19 50.13 541,300 51.06 28.51
00-12-13 53.37 55.44 51.69 435,100 53.50 29.88
00-12-12 55.62 55.69 51.06 947,100 54.06 30.19
Date Open High Low Vol Cls adjCls
00-12-11 52.56 56.50 52.13 720,300 56.50 31.55
00-12-08 50.37 52.69 50.37 529,000 52.69 29.37
00-12-07 47.00 51.19 46.69 912,000 50.13 27.94
00-12-06 48.50 50.44 46.88 946,600 47.06 26.24
00-12-05 45.87 48.94 45.87 599,400 48.25 26.90
00-12-04 46.19 46.31 44.19 347,700 45.56 25.40
00-12-01 45.63 47.31 45.56 296,800 46.00 25.64
00-11-30 45.50 46.31 42.87 418,200 45.63 25.43
00-11-29 46.62 47.00 45.00 334,900 45.94 25.61
Date Open High Low Vol Cls adjCls
00-11-28 48.25 48.25 46.50 170,400 46.62 25.99
00-11-27 47.00 48.75 47.00 489,400 48.63 27.11
00-11-24 46.44 47.50 46.44 147,400 47.13 26.27
00-11-22 46.56 46.62 44.31 379,000 46.38 25.85
00-11-21 46.44 47.00 44.31 320,700 46.69 26.03
00-11-20 49.44 49.56 46.31 403,000 46.94 26.17
00-11-17 50.31 50.63 49.62 425,700 49.81 27.77
00-11-16 50.25 50.94 49.94 185,200 50.37 28.08
00-11-15 49.44 50.75 48.69 298,000 50.00 27.87
Date Open High Low Vol Cls adjCls
00-11-14 50.37 51.63 49.06 336,700 49.19 27.42
00-11-13 49.94 50.06 46.44 414,900 49.62 27.66
00-11-10 52.69 52.69 49.56 235,600 50.69 28.26
00-11-09 53.50 54.50 52.00 225,700 52.81 29.44
00-11-08 54.00 54.12 51.81 364,200 53.50 29.82
00-11-07 54.00 54.75 53.63 282,100 53.94 30.07
00-11-06 55.00 55.69 53.31 519,900 54.00 30.10
00-11-03 53.06 55.00 53.06 487,000 54.87 30.59
00-11-02 52.13 53.37 52.13 481,900 52.75 29.41
Date Open High Low Vol Cls adjCls
00-11-01 51.12 52.94 49.62 513,100 52.13 29.06
00-10-31 51.31 52.81 51.06 379,600 51.94 28.95
00-10-30 48.75 52.13 48.75 342,300 51.50 28.71
00-10-27 49.25 50.56 47.75 555,100 48.31 26.93
00-10-26 49.75 50.06 47.50 323,500 49.19 27.42
00-10-25 50.94 51.12 49.62 318,000 49.75 27.73
00-10-24 52.13 53.19 50.75 372,300 51.44 28.67
00-10-23 53.37 53.37 51.87 324,100 52.19 29.09
00-10-20 52.38 55.75 52.38 525,400 53.37 29.75
Date Open High Low Vol Cls adjCls
00-10-19 51.00 53.19 50.75 558,100 52.38 29.20
00-10-18 50.81 51.00 48.75 448,600 50.25 28.01
00-10-17 52.75 53.13 49.56 341,400 51.75 28.85
00-10-16 53.06 53.75 52.31 436,600 52.50 29.27
00-10-13 49.75 53.88 49.69 429,000 53.75 29.96
00-10-12 51.81 51.81 48.06 708,100 49.75 27.73
00-10-11 49.94 51.69 45.56 879,400 51.56 28.74
00-10-10 52.94 53.63 48.94 569,200 50.50 28.15
00-10-09 54.50 54.69 52.13 290,200 52.69 29.37
Date Open High Low Vol Cls adjCls
00-10-06 58.00 58.50 53.69 407,500 54.69 30.49
00-10-05 57.06 58.69 57.06 250,600 58.00 32.33
00-10-04 57.87 57.87 56.37 257,800 57.06 31.81
00-10-03 58.94 59.13 57.25 347,400 58.13 32.40
00-10-02 58.13 59.63 57.94 357,900 59.06 32.88
00-09-29 57.25 58.13 55.56 647,100 58.13 32.35
00-09-28 57.25 58.00 57.12 624,700 57.38 31.94
00-09-27 56.69 58.06 55.38 615,400 56.63 31.52
00-09-26 58.25 58.25 56.25 522,700 56.69 31.55
Date Open High Low Vol Cls adjCls
00-09-25 55.69 57.50 55.13 681,900 57.50 32.01
00-09-22 53.37 57.50 53.25 571,000 55.56 30.93
00-09-21 53.88 53.94 51.31 365,200 53.37 29.71
00-09-20 54.63 55.19 52.62 380,800 54.50 30.34
00-09-19 52.81 54.81 52.00 371,700 54.38 30.27
00-09-18 55.44 55.44 52.25 363,400 52.44 29.19
00-09-15 56.88 57.19 55.19 450,100 55.44 30.86
00-09-14 58.06 58.56 57.38 406,000 57.56 32.04
00-09-13 58.00 58.56 57.06 343,200 58.06 32.32
Date Open High Low Vol Cls adjCls
00-09-12 59.94 59.94 56.37 309,300 57.19 31.83
00-09-11 57.69 60.25 57.69 396,400 59.94 33.36
00-09-08 58.44 58.88 57.12 511,000 57.19 31.83
00-09-07 58.88 58.94 57.00 429,600 58.38 32.49
00-09-06 56.63 59.50 56.63 1,150,000 58.38 32.49
00-09-05 57.00 57.00 55.19 513,300 56.13 31.24
00-09-01 53.37 56.00 53.31 628,000 55.62 30.96
00-08-31 52.38 53.69 52.38 554,400 52.75 29.36
00-08-30 53.88 55.00 52.13 501,400 52.13 29.01
Date Open High Low Vol Cls adjCls
00-08-29 49.75 53.81 49.44 843,000 52.44 29.19
00-08-28 48.69 50.06 48.69 298,900 49.81 27.73
00-08-25 48.44 50.13 48.31 366,600 49.44 27.52
00-08-24 48.75 49.06 48.06 330,900 48.25 26.86
00-08-23 50.00 50.00 47.63 385,300 48.50 27.00
00-08-22 50.44 50.94 50.00 316,800 50.25 27.97
00-08-21 50.19 51.19 49.88 355,800 50.00 27.83
00-08-18 52.00 52.13 50.00 433,800 50.25 27.97
00-08-17 51.38 52.94 51.38 288,700 52.06 28.98
Date Open High Low Vol Cls adjCls
00-08-16 51.94 52.69 51.38 525,700 51.44 28.63
00-08-15 52.88 52.94 52.31 521,200 52.38 29.15
00-08-14 53.13 53.81 52.56 592,900 53.00 29.50
00-08-11 51.56 52.75 51.25 550,800 52.56 29.26
00-08-10 53.00 53.19 51.12 374,400 51.56 28.70
00-08-09 53.44 53.69 51.81 385,200 53.00 29.50
00-08-08 54.38 54.38 52.75 542,700 53.37 29.71
00-08-07 55.44 55.44 53.37 390,300 54.94 30.58
00-08-04 52.56 55.75 52.38 730,300 55.44 30.86
Date Open High Low Vol Cls adjCls
00-08-03 52.31 52.31 51.00 429,100 52.19 29.05
00-08-02 51.50 52.94 51.12 311,700 52.56 29.26
00-08-01 52.25 52.44 50.69 212,200 51.50 28.67
00-07-31 51.81 53.00 50.69 324,600 52.00 28.94
00-07-28 53.50 53.50 50.69 325,300 51.81 28.84
00-07-27 53.00 53.56 51.94 216,100 52.44 29.19
00-07-26 53.37 53.69 52.50 627,900 53.19 29.61
00-07-25 52.94 53.81 52.00 302,200 53.81 29.95
00-07-24 53.06 54.44 52.50 465,900 52.69 29.33
Date Open High Low Vol Cls adjCls
00-07-21 53.13 53.44 52.00 743,200 53.00 29.50
00-07-20 52.50 53.44 52.31 317,200 52.81 29.40
00-07-19 53.25 53.50 52.31 303,300 52.31 29.12
00-07-18 53.50 54.00 52.25 395,200 53.13 29.57
00-07-17 55.88 56.00 53.37 206,500 54.06 30.09
00-07-14 56.13 56.88 55.44 356,800 55.88 31.10
00-07-13 56.88 56.94 55.13 501,000 56.19 31.28
00-07-12 55.50 57.31 55.13 1,911,700 56.69 31.55
00-07-11 51.25 55.06 51.25 792,100 54.56 30.37
Date Open High Low Vol Cls adjCls
00-07-10 51.50 51.81 50.56 330,600 51.25 28.53
00-07-07 49.06 50.94 49.06 798,900 50.69 28.21
00-07-06 50.00 50.00 48.94 569,800 49.06 27.31
00-07-05 50.88 51.00 49.56 350,100 49.88 27.76
00-07-03 50.00 50.94 49.62 115,300 50.81 28.28
00-06-30 50.37 50.88 49.75 450,900 50.05 27.86
00-06-29 49.75 51.00 49.38 549,700 50.31 28.00
00-06-28 50.00 50.25 49.56 340,800 49.81 27.73
00-06-27 51.50 51.50 49.81 217,000 50.06 27.87
Date Open High Low Vol Cls adjCls
00-06-26 49.19 51.56 49.06 332,700 51.50 28.67
00-06-23 49.31 50.25 49.06 202,200 49.19 27.38
00-06-22 49.00 49.56 48.00 294,000 49.31 27.45
00-06-21 50.88 50.88 48.00 372,100 49.13 27.34
00-06-20 52.25 52.38 50.31 618,000 51.50 28.67
00-06-19 50.94 52.38 50.56 362,700 52.19 29.05
00-06-16 51.63 52.00 50.06 397,900 50.69 28.21
00-06-15 50.31 51.63 49.50 479,700 51.63 28.74
00-06-14 48.19 50.44 47.88 301,600 50.25 27.97
Date Open High Low Vol Cls adjCls
00-06-13 47.25 48.00 46.62 190,200 47.94 26.68
00-06-12 47.94 47.94 46.75 209,500 47.37 26.37
00-06-09 47.88 48.75 47.25 237,300 47.81 26.61
00-06-08 50.13 51.00 47.31 264,300 47.81 26.57
00-06-07 48.50 50.25 48.44 406,200 50.25 27.92
00-06-06 49.38 49.38 46.94 288,400 47.88 26.60
00-06-05 49.31 49.88 47.94 452,700 49.38 27.44
00-06-02 47.50 49.75 47.37 378,400 49.06 27.26
00-06-01 44.37 46.50 43.81 364,000 45.94 25.53
Date Open High Low Vol Cls adjCls
00-05-31 42.56 44.13 42.44 265,600 44.13 24.52
00-05-30 42.12 42.75 40.75 389,800 42.19 23.44
00-05-26 41.19 42.00 39.56 439,500 42.00 23.34
00-05-25 42.50 43.00 40.75 588,000 41.00 22.78
00-05-24 42.06 43.44 42.06 391,000 42.50 23.62
00-05-23 41.37 43.06 41.06 152,800 43.00 23.89
00-05-22 42.12 42.12 41.00 161,400 41.37 22.99
00-05-19 43.75 43.75 41.06 231,000 41.88 23.27
00-05-18 43.44 45.38 42.69 244,300 43.38 24.10
Date Open High Low Vol Cls adjCls
00-05-17 43.75 43.94 43.00 132,400 43.31 24.07
00-05-16 43.88 45.38 43.88 306,600 44.00 24.45
00-05-15 44.00 44.13 42.87 230,800 43.81 24.35
00-05-12 40.81 43.62 40.81 557,400 42.56 23.65
00-05-11 39.25 41.31 39.25 590,800 40.69 22.61
00-05-10 40.44 40.44 38.44 817,200 38.50 21.39
00-05-09 39.00 40.88 38.81 1,216,500 40.44 22.47
00-05-08 37.00 38.25 36.50 377,100 37.25 20.70
00-05-05 37.00 38.25 36.56 254,100 36.87 20.49
Date Open High Low Vol Cls adjCls
00-05-04 36.94 37.56 36.06 493,000 37.50 20.84
00-05-03 38.31 38.69 35.88 584,400 35.94 19.97
00-05-02 39.75 40.38 37.81 448,800 38.31 21.29
00-05-01 38.06 41.63 37.94 390,000 39.75 22.09
00-04-28 38.88 39.50 37.19 216,000 37.81 21.01
00-04-27 39.63 39.63 37.56 428,700 38.50 21.39
00-04-26 40.38 40.94 39.00 202,800 40.13 22.30
00-04-25 39.25 40.62 38.06 187,500 40.13 22.30
00-04-24 38.56 39.50 37.50 375,100 39.31 21.85
Date Open High Low Vol Cls adjCls
00-04-20 38.19 38.81 37.94 201,700 38.63 21.46
00-04-19 40.25 40.25 38.06 204,600 38.56 21.43
00-04-18 36.25 40.62 36.06 529,800 40.50 22.51
00-04-17 35.75 36.94 35.13 357,600 36.12 20.07
00-04-14 41.31 41.31 35.81 672,100 36.63 20.35
00-04-13 42.63 42.63 41.25 152,700 41.69 23.17
00-04-12 43.56 44.44 42.63 280,500 42.63 23.69
00-04-11 45.38 45.56 43.13 172,800 43.69 24.28
00-04-10 43.13 46.56 43.06 420,700 44.81 24.90
Date Open High Low Vol Cls adjCls
00-04-07 45.12 45.12 42.56 234,900 43.00 23.89
00-04-06 43.00 45.25 42.75 275,500 44.88 24.94
00-04-05 41.75 43.31 41.31 337,800 42.38 23.55
00-04-04 46.75 46.75 41.00 588,600 41.81 23.23
00-04-03 43.50 47.50 43.50 539,500 45.81 25.46
00-03-31 45.56 45.94 43.25 568,200 43.25 24.03
00-03-30 48.19 48.56 44.63 430,200 45.31 25.18
00-03-29 47.94 49.25 45.94 286,500 48.12 26.74
00-03-28 46.75 49.38 46.19 366,000 47.88 26.60
Date Open High Low Vol Cls adjCls
00-03-27 49.00 49.50 46.13 487,500 46.75 25.98
00-03-24 47.81 51.25 47.81 809,800 49.00 27.23
00-03-23 44.75 47.81 44.50 856,600 47.81 26.57
00-03-22 43.31 45.31 41.94 533,400 43.94 24.42
00-03-21 43.31 44.50 42.56 493,500 43.38 24.10
00-03-20 42.38 43.81 41.94 577,300 43.75 24.31
00-03-17 39.50 42.25 39.50 1,442,200 41.94 23.30
00-03-16 38.44 40.88 38.44 791,500 40.69 22.61
00-03-15 38.31 39.00 38.13 484,800 38.31 21.29
Date Open High Low Vol Cls adjCls
00-03-14 39.63 39.63 38.06 122,500 38.19 21.22
00-03-13 40.50 40.50 39.12 232,300 39.63 22.02
00-03-10 39.00 41.31 39.00 366,700 40.62 22.57
00-03-09 39.50 40.50 39.19 326,200 39.94 22.19
00-03-08 40.06 40.06 39.19 246,900 39.50 21.95
00-03-07 42.38 42.75 39.69 393,900 40.06 22.26
00-03-06 41.63 42.38 41.63 258,000 42.25 23.43
00-03-03 40.50 41.63 40.44 372,000 41.56 23.05
00-03-02 42.31 42.31 40.06 616,800 40.25 22.32
Date Open High Low Vol Cls adjCls
00-03-01 39.12 42.50 39.12 674,400 42.31 23.47
00-02-29 36.69 39.25 36.63 372,300 39.25 21.77
00-02-28 36.00 36.50 35.94 257,500 36.19 20.07
00-02-25 35.94 36.38 35.13 227,800 35.75 19.83
00-02-24 36.56 36.56 35.31 252,100 36.06 20.00
00-02-23 34.13 37.00 33.75 392,800 36.75 20.38
00-02-22 33.00 33.81 32.94 278,800 33.75 18.72
00-02-18 35.00 35.13 32.94 271,300 33.06 18.34
00-02-17 36.00 36.12 35.06 175,300 35.06 19.45
Date Open High Low Vol Cls adjCls
00-02-16 36.12 36.25 35.56 163,500 36.06 20.00
00-02-15 36.06 36.06 35.25 139,800 36.06 20.00
00-02-14 36.38 36.50 35.69 133,200 35.88 19.90
00-02-11 36.87 38.50 36.50 159,600 36.63 20.31
00-02-10 36.94 38.19 36.75 313,600 37.00 20.52
00-02-09 38.00 38.06 36.87 207,900 36.94 20.49
00-02-08 37.88 38.13 37.69 154,900 38.06 21.11
00-02-07 37.56 38.19 37.06 416,100 37.62 20.87
00-02-04 38.13 38.37 37.19 221,800 37.38 20.73
Date Open High Low Vol Cls adjCls
00-02-03 37.56 39.00 37.31 477,900 38.37 21.28
00-02-02 36.12 37.81 36.00 279,700 37.56 20.83
00-02-01 36.87 36.87 35.88 258,400 36.00 19.97
00-01-31 38.88 38.88 35.56 525,900 36.87 20.45
00-01-28 39.25 39.50 38.69 368,400 39.31 21.80
00-01-27 39.00 39.44 38.31 316,000 39.38 21.84
00-01-26 39.00 39.87 38.75 380,800 39.50 21.91
00-01-25 37.25 39.44 37.25 504,900 38.88 21.56
00-01-24 36.94 37.75 36.94 2,822,200 37.25 20.66
Date Open High Low Vol Cls adjCls
00-01-21 37.25 37.25 36.56 264,000 36.81 20.42
00-01-20 38.00 38.13 37.06 277,600 37.25 20.66
00-01-19 39.19 39.19 37.94 182,400 38.06 21.11
00-01-18 38.44 39.38 38.00 546,400 39.31 21.80
00-01-14 38.50 38.50 37.69 404,500 38.19 21.18
00-01-13 34.31 36.56 34.31 312,600 36.56 20.28
00-01-12 33.12 34.44 33.06 267,100 34.31 19.03
00-01-11 32.19 33.87 32.00 298,000 33.38 18.51
00-01-10 32.13 32.75 32.00 358,300 32.31 17.92
Date Open High Low Vol Cls adjCls
00-01-07 31.94 32.06 30.69 187,800 31.75 17.61
00-01-06 31.38 32.19 31.38 180,900 31.94 17.71
00-01-05 31.44 31.94 30.87 199,300 31.38 17.40
00-01-04 33.19 33.19 31.06 306,100 31.25 17.33
00-01-03 36.12 36.12 32.63 308,800 33.44 18.55
99-12-31 35.13 36.25 34.25 118,000 36.25 20.11
99-12-30 34.62 35.37 34.00 139,500 34.88 19.34
99-12-29 33.56 35.19 33.50 146,500 34.44 19.10
99-12-28 34.44 34.62 32.94 239,500 33.31 18.48
Date Open High Low Vol Cls adjCls
99-12-27 34.06 35.44 34.06 172,800 34.62 19.20
99-12-23 33.94 35.81 33.94 192,300 34.31 19.03
99-12-22 34.19 34.19 33.75 150,400 33.75 18.72
99-12-21 34.00 34.88 33.87 156,400 34.38 19.07
99-12-20 33.75 35.13 33.75 255,100 34.00 18.86
99-12-17 33.87 34.06 33.25 165,600 33.25 18.44
99-12-16 34.19 34.25 32.94 126,000 33.06 18.34
99-12-15 34.31 35.00 34.00 327,400 34.31 19.03
99-12-14 34.62 34.88 34.13 292,200 34.31 19.03
Date Open High Low Vol Cls adjCls
99-12-13 34.62 34.75 34.06 73,200 34.38 19.07
99-12-10 34.00 35.37 34.00 204,400 34.88 19.30
99-12-09 33.63 35.19 33.63 249,900 34.06 18.85
99-12-08 35.37 35.44 33.56 141,000 33.87 18.75
99-12-07 34.75 35.25 34.38 256,800 35.25 19.51
99-12-06 35.63 35.63 34.56 210,100 34.81 19.26
99-12-03 35.06 36.00 35.06 293,200 35.63 19.71
99-12-02 35.75 36.00 34.31 207,700 34.50 19.09
99-12-01 36.00 36.12 35.19 244,800 35.94 19.89
Date Open High Low Vol Cls adjCls
99-11-30 34.31 35.25 34.25 621,600 35.19 19.47
99-11-29 36.56 36.56 34.31 278,800 34.31 18.99
99-11-26 36.81 36.87 36.25 60,700 36.50 20.20
99-11-24 37.13 37.13 36.56 145,500 36.63 20.27
99-11-23 37.62 38.00 37.19 180,300 37.31 20.65
99-11-22 38.19 38.19 37.19 235,900 37.62 20.82
99-11-19 38.88 38.88 38.06 225,100 38.06 21.06
99-11-18 39.87 40.00 38.81 140,200 39.12 21.65
99-11-17 40.56 40.56 38.88 321,900 39.00 21.58
Date Open High Low Vol Cls adjCls
99-11-16 39.31 40.69 39.31 258,000 40.56 22.45
99-11-15 38.69 39.94 38.69 313,800 39.19 21.68
99-11-12 36.44 39.38 36.44 288,000 38.94 21.55
99-11-11 36.87 36.94 36.12 83,100 36.12 19.99
99-11-10 36.50 37.00 36.00 154,000 36.87 20.41
99-11-09 37.81 37.81 36.50 373,300 36.50 20.20
99-11-08 38.25 38.81 37.31 89,100 37.44 20.72
99-11-05 38.25 39.50 38.00 201,300 38.19 21.13
99-11-04 36.63 37.69 36.50 215,200 37.56 20.79
Date Open High Low Vol Cls adjCls
99-11-03 37.19 37.25 35.31 378,600 36.12 19.99
99-11-02 36.44 38.06 36.31 268,500 36.75 20.34
99-11-01 36.50 37.13 36.38 219,300 36.44 20.16
99-10-29 37.00 37.19 35.94 196,000 36.38 20.13
99-10-28 32.81 37.38 32.81 773,800 36.94 20.44
99-10-27 32.63 32.75 32.25 435,000 32.63 18.05
99-10-26 33.12 33.50 32.50 229,300 32.50 17.98
99-10-25 32.75 33.25 32.25 408,300 33.25 18.40
99-10-22 31.50 33.19 31.25 725,100 32.50 17.98
Date Open High Low Vol Cls adjCls
99-10-21 32.25 32.25 30.81 299,200 31.31 17.33
99-10-20 32.00 32.94 31.62 507,600 32.50 17.98
99-10-19 32.13 32.56 30.63 829,200 31.50 17.43
99-10-18 33.50 34.38 31.75 3,137,500 31.88 17.64
99-10-15 38.00 38.37 33.06 1,204,900 33.50 18.54
99-10-14 37.81 38.00 36.47 259,900 38.00 21.03
99-10-13 39.00 39.12 37.38 117,700 37.56 20.79
99-10-12 39.75 39.75 39.06 42,100 39.06 21.62
99-10-11 39.50 40.25 39.50 105,100 39.69 21.96
Date Open High Low Vol Cls adjCls
99-10-08 39.19 39.56 38.94 215,800 39.50 21.86
99-10-07 40.75 40.75 38.63 302,400 38.94 21.55
99-10-06 40.44 41.75 39.87 306,900 40.38 22.34
99-10-05 39.94 41.50 39.63 433,600 40.25 22.27
99-10-04 38.56 39.87 38.56 159,600 39.87 22.02
99-10-01 38.06 38.50 37.62 187,600 38.50 21.26
99-09-30 38.50 38.81 37.38 223,500 38.31 21.16
99-09-29 37.50 38.69 35.50 507,400 38.31 21.16
99-09-28 39.12 39.12 36.94 253,000 37.44 20.67
Date Open High Low Vol Cls adjCls
99-09-27 39.56 40.19 39.00 197,100 39.00 21.54
99-09-24 37.44 39.75 37.44 218,400 39.56 21.85
99-09-23 38.37 38.56 37.50 63,000 37.62 20.78
99-09-22 38.75 39.19 38.19 124,500 38.25 21.12
99-09-21 38.31 39.00 38.13 193,500 39.00 21.54
99-09-20 37.56 38.25 37.38 277,500 38.19 21.09
99-09-17 37.50 37.88 37.06 187,800 37.31 20.61
99-09-16 39.00 39.00 37.25 138,100 37.50 20.71
99-09-15 38.75 39.56 38.75 129,700 38.94 21.50
Date Open High Low Vol Cls adjCls
99-09-14 37.69 38.81 37.69 166,900 38.56 21.30
99-09-13 39.00 39.00 37.69 158,700 37.69 20.81
99-09-10 39.19 39.63 38.50 180,300 39.12 21.61
99-09-09 38.94 39.44 38.94 33,700 39.12 21.61
99-09-08 40.44 40.44 38.56 305,800 38.88 21.47
99-09-07 40.38 40.94 40.13 213,400 40.69 22.47
99-09-03 39.12 40.50 39.12 156,100 40.19 22.19
99-09-02 38.00 39.25 37.75 150,300 38.88 21.47
99-09-01 37.94 38.44 37.69 178,800 38.13 21.05
Date Open High Low Vol Cls adjCls
99-08-31 37.94 38.44 37.00 162,600 38.19 21.09
99-08-30 38.06 38.06 36.87 244,500 37.81 20.88
99-08-27 38.63 38.69 37.81 120,700 38.00 20.99
99-08-26 39.00 39.19 38.56 81,400 38.69 21.37
99-08-25 38.63 38.94 38.56 130,300 38.94 21.50
99-08-24 38.88 39.12 38.31 342,000 38.63 21.33
99-08-23 37.69 38.81 37.69 106,600 38.81 21.43
99-08-20 37.13 37.56 37.13 66,100 37.44 20.67
99-08-19 37.75 37.75 37.06 35,700 37.19 20.54
Date Open High Low Vol Cls adjCls
99-08-18 37.00 37.88 36.25 177,900 37.88 20.92
99-08-17 36.38 36.75 36.31 92,400 36.75 20.30
99-08-16 36.50 36.50 35.50 69,700 35.88 19.81
99-08-13 36.44 37.19 36.38 139,900 36.75 20.30
99-08-12 34.69 36.25 34.69 128,700 36.19 19.98
99-08-11 33.25 34.69 33.25 110,800 34.69 19.16
99-08-10 34.13 34.19 32.56 98,800 33.00 18.22
99-08-09 33.44 34.38 33.44 108,900 34.31 18.95
99-08-06 34.81 34.81 33.12 77,200 33.31 18.40
Date Open High Low Vol Cls adjCls
99-08-05 34.88 35.00 34.13 251,400 34.94 19.29
99-08-04 34.38 34.88 34.00 206,500 34.81 19.23
99-08-03 35.50 35.50 34.38 223,200 34.44 19.02
99-08-02 35.00 36.50 35.00 129,900 35.37 19.54
99-07-30 35.63 36.06 35.00 95,400 35.00 19.33
99-07-29 35.94 36.25 35.50 92,800 35.69 19.71
99-07-28 36.25 36.25 35.75 99,100 35.94 19.85
99-07-27 35.44 36.31 35.31 108,600 36.19 19.98
99-07-26 35.63 35.63 34.88 54,000 34.94 19.29
Date Open High Low Vol Cls adjCls
99-07-23 37.62 37.62 35.00 190,600 35.50 19.60
99-07-22 36.00 37.69 36.00 141,000 37.56 20.74
99-07-21 36.06 36.38 35.88 117,600 36.00 19.88
99-07-20 37.44 37.44 36.25 70,300 36.31 20.05
99-07-19 36.63 38.37 36.63 258,700 37.44 20.67
99-07-16 36.56 36.94 36.12 259,600 36.56 20.19
99-07-15 36.06 36.56 35.94 93,000 36.56 20.19
99-07-14 36.56 36.75 35.75 98,400 35.81 19.78
99-07-13 36.50 37.00 36.12 98,700 36.38 20.09
Date Open High Low Vol Cls adjCls
99-07-12 37.13 37.19 35.69 219,100 36.50 20.16
99-07-09 37.19 37.44 37.06 46,000 37.06 20.47
99-07-08 37.69 37.69 37.31 55,000 37.31 20.61
99-07-07 38.19 38.19 37.62 80,700 37.62 20.78
99-07-06 37.00 38.63 37.00 175,600 37.94 20.95
99-07-02 37.25 37.25 36.81 52,900 37.13 20.50
99-07-01 38.37 38.37 36.56 268,000 37.00 20.43
99-06-30 35.94 39.44 34.75 605,500 38.50 21.26
99-06-29 35.00 35.75 34.69 163,300 35.75 19.74
Date Open High Low Vol Cls adjCls
99-06-28 33.50 35.00 33.31 57,000 34.88 19.26
99-06-25 34.00 34.13 33.31 154,300 33.31 18.40
99-06-24 34.75 34.75 33.81 189,600 33.87 18.71
99-06-23 34.69 35.00 33.63 268,200 34.75 19.19
99-06-22 34.94 35.00 34.62 110,200 34.62 19.12
99-06-21 33.63 34.94 33.63 103,900 34.94 19.29
99-06-18 33.75 34.00 33.31 67,900 33.50 18.50
99-06-17 34.13 34.19 33.19 104,200 33.75 18.64
99-06-16 32.56 34.50 32.56 181,000 33.75 18.64
Date Open High Low Vol Cls adjCls
99-06-15 31.62 32.75 31.62 179,200 32.56 17.98
99-06-14 32.50 32.50 31.06 82,600 31.62 17.46
99-06-11 31.81 33.25 31.81 148,200 32.50 17.95
99-06-10 33.00 33.00 31.75 63,400 31.81 17.53
99-06-09 33.12 33.50 33.06 102,300 33.12 18.26
99-06-08 32.88 34.13 32.88 191,100 33.25 18.32
99-06-07 31.75 32.88 31.75 176,400 32.69 18.01
99-06-04 32.37 33.63 31.38 267,600 31.81 17.53
99-06-03 32.88 33.00 31.94 72,600 32.44 17.88
Date Open High Low Vol Cls adjCls
99-06-02 32.63 32.75 31.19 209,700 32.75 18.05
99-06-01 33.81 33.81 32.44 58,800 32.69 18.01
99-05-28 33.50 34.25 33.31 126,300 33.81 18.63
99-05-27 32.75 33.56 32.50 96,600 33.56 18.50
99-05-26 31.81 33.06 31.81 205,900 32.81 18.08
99-05-25 33.25 33.25 31.81 386,700 31.94 17.60
99-05-24 34.56 34.62 33.00 256,300 33.50 18.46
99-05-21 35.25 35.31 34.31 197,100 34.31 18.91
99-05-20 35.13 35.75 35.06 125,500 35.31 19.46
Date Open High Low Vol Cls adjCls
99-05-19 36.12 36.12 35.00 174,900 35.00 19.29
99-05-18 34.94 36.44 34.81 197,800 36.25 19.98
99-05-17 34.69 35.19 34.56 100,600 35.19 19.39
99-05-14 36.12 36.12 34.62 126,900 34.75 19.15
99-05-13 35.25 36.31 35.25 177,600 36.31 20.01
99-05-12 35.56 35.56 34.81 80,400 35.19 19.39
99-05-11 35.37 35.69 35.00 87,300 35.44 19.53
99-05-10 34.50 35.19 34.44 143,800 35.13 19.36
99-05-07 33.50 33.75 33.25 178,000 33.63 18.53
Date Open High Low Vol Cls adjCls
99-05-06 34.06 34.38 33.25 171,000 33.50 18.46
99-05-05 34.69 35.13 33.25 261,700 33.81 18.63
99-05-04 35.00 35.00 34.19 140,800 34.69 19.12
99-05-03 35.06 35.56 34.75 198,100 35.00 19.29
99-04-30 36.63 36.63 34.56 105,400 34.88 19.22
99-04-29 35.37 36.44 35.37 159,700 36.25 19.98
99-04-28 36.81 36.94 35.50 159,400 35.63 19.63
99-04-27 36.81 36.81 35.50 219,100 36.63 20.18
99-04-26 38.25 38.63 36.81 268,200 36.81 20.29
Date Open High Low Vol Cls adjCls
99-04-23 36.00 37.88 35.88 171,600 37.44 20.63
99-04-22 37.75 37.88 35.94 171,400 36.00 19.84
99-04-21 35.63 37.62 35.63 208,800 37.62 20.74
99-04-20 35.44 35.44 34.31 444,600 35.37 19.50
99-04-19 37.13 37.69 35.44 363,400 35.44 19.53
99-04-16 38.00 38.00 36.81 308,400 37.00 20.39
99-04-15 39.00 39.06 38.00 217,600 38.06 20.98
99-04-14 41.50 42.87 38.81 297,900 39.00 21.49
99-04-13 40.13 41.81 40.13 403,500 41.31 22.77
Date Open High Low Vol Cls adjCls
99-04-12 37.44 40.69 37.44 300,000 40.13 22.11
99-04-09 37.00 37.69 36.87 258,000 37.62 20.74
99-04-08 36.00 37.25 35.63 236,400 36.75 20.25
99-04-07 35.63 36.00 35.44 224,400 35.94 19.81
99-04-06 35.75 35.81 35.50 193,800 35.69 19.67
99-04-05 34.38 35.63 34.00 198,700 35.50 19.56
99-04-01 33.69 34.75 33.50 156,600 34.38 18.94
99-03-31 35.75 35.75 33.38 213,600 33.69 18.57
99-03-30 35.50 35.69 35.06 205,500 35.69 19.67
Date Open High Low Vol Cls adjCls
99-03-29 34.25 35.88 33.81 334,500 35.75 19.70
99-03-26 33.50 33.87 33.25 254,100 33.81 18.63
99-03-25 32.00 34.13 32.00 309,300 33.38 18.39
99-03-24 31.94 32.63 31.38 194,100 31.75 17.50
99-03-23 33.75 33.75 31.81 333,100 32.13 17.70
99-03-22 33.25 34.25 33.25 432,400 34.00 18.74
99-03-19 33.38 33.94 32.69 262,500 33.19 18.29
99-03-18 33.00 33.38 32.75 192,000 33.31 18.36
99-03-17 32.00 33.25 31.81 654,900 33.00 18.19
Date Open High Low Vol Cls adjCls
99-03-16 29.94 32.13 29.88 418,500 32.00 17.64
99-03-15 29.69 30.81 29.56 164,100 29.94 16.50
99-03-12 28.94 29.75 28.94 105,100 29.44 16.22
99-03-11 28.75 29.31 28.75 201,600 28.94 15.95
99-03-10 28.94 29.00 28.44 150,900 28.75 15.84
99-03-09 29.25 29.31 28.69 313,600 29.00 15.98
99-03-08 30.00 30.00 29.13 196,200 29.37 16.19
99-03-05 29.88 30.87 29.88 501,100 30.38 16.70
99-03-04 28.00 29.63 28.00 227,100 29.44 16.19
Date Open High Low Vol Cls adjCls
99-03-03 28.44 28.44 27.56 190,300 28.00 15.40
99-03-02 28.75 29.00 28.31 185,400 28.44 15.64
99-03-01 28.56 29.00 28.19 251,700 28.62 15.74
99-02-26 27.94 28.44 27.63 228,000 28.31 15.57
99-02-25 28.75 28.75 27.87 279,100 27.94 15.36
99-02-24 27.94 29.13 27.94 334,600 28.75 15.81
99-02-23 28.25 28.50 27.31 246,900 27.63 15.19
99-02-22 27.38 28.06 27.38 151,900 28.06 15.43
99-02-19 27.87 27.87 27.25 276,300 27.25 14.99
Date Open High Low Vol Cls adjCls
99-02-18 27.75 28.38 27.31 255,300 27.69 15.23
99-02-17 27.19 28.06 26.44 337,000 27.25 14.99
99-02-16 27.94 29.00 27.06 220,300 27.12 14.92
99-02-12 28.00 28.00 27.50 437,800 27.75 15.26
99-02-11 27.25 27.87 27.25 419,500 27.81 15.30
99-02-10 28.31 28.31 27.06 279,100 27.25 14.99
99-02-09 28.25 28.69 27.94 152,700 28.38 15.60
99-02-08 29.50 29.50 28.31 117,300 28.38 15.60
99-02-05 29.63 29.75 29.25 162,700 29.37 16.15
Date Open High Low Vol Cls adjCls
99-02-04 30.69 31.19 29.81 281,200 29.81 16.40
99-02-03 29.94 30.69 29.81 206,800 30.69 16.88
99-02-02 30.00 30.12 28.88 273,400 29.69 16.33
99-02-01 30.00 30.50 29.81 328,000 29.94 16.46
99-01-29 29.94 30.00 29.75 289,300 29.75 16.36
99-01-28 30.06 30.50 29.19 486,400 29.75 16.36
99-01-27 30.63 30.87 29.81 341,800 29.81 16.40
99-01-26 29.81 30.25 29.75 214,500 30.25 16.64
99-01-25 28.00 29.94 28.00 371,100 29.75 16.36
Date Open High Low Vol Cls adjCls
99-01-22 28.13 28.69 27.75 305,200 28.31 15.57
99-01-21 29.00 29.00 27.87 196,800 28.00 15.40
99-01-20 29.00 29.88 28.56 420,100 28.88 15.88
99-01-19 29.88 30.00 28.69 199,000 28.75 15.81
99-01-15 28.88 29.56 28.56 203,700 29.50 16.22
99-01-14 29.19 29.25 28.50 205,900 28.81 15.85
99-01-13 30.00 30.00 29.19 372,300 29.31 16.12
99-01-12 31.50 31.50 30.56 253,300 30.56 16.81
99-01-11 31.94 32.00 31.56 169,000 31.75 17.46
Date Open High Low Vol Cls adjCls
99-01-08 32.94 33.44 32.06 220,900 32.19 17.70
99-01-07 32.88 33.38 32.50 177,600 32.81 18.05
99-01-06 32.13 32.88 31.62 173,500 32.81 18.05
99-01-05 31.75 32.13 31.56 166,200 32.00 17.60
99-01-04 31.38 32.25 31.06 357,900 32.06 17.63
98-12-31 31.13 31.56 30.94 211,300 31.56 17.36
98-12-30 30.75 31.31 30.25 245,200 31.13 17.12
98-12-29 29.75 30.56 29.50 185,700 30.50 16.77
98-12-28 29.25 30.19 29.25 152,100 29.88 16.43
Date Open High Low Vol Cls adjCls
98-12-24 28.75 29.19 28.50 23,200 29.00 15.95
98-12-23 28.69 29.13 28.13 176,800 28.81 15.85
98-12-22 29.69 29.88 28.50 153,600 28.56 15.71
98-12-21 28.19 29.75 28.00 162,700 29.44 16.19
98-12-18 27.63 28.06 27.56 154,600 28.06 15.43
98-12-17 27.50 27.69 27.19 169,800 27.38 15.05
98-12-16 27.63 27.69 27.25 57,100 27.50 15.12
98-12-15 26.44 27.63 26.31 87,400 27.63 15.19
98-12-14 26.94 27.44 26.31 264,700 26.31 14.47
Date Open High Low Vol Cls adjCls
98-12-11 26.63 27.50 26.50 104,400 27.06 14.85
98-12-10 27.25 27.94 26.69 75,700 26.75 14.68
98-12-09 27.56 27.81 27.00 96,400 27.00 14.81
98-12-08 28.62 28.62 27.69 49,500 27.75 15.22
98-12-07 28.56 29.00 28.38 106,600 28.44 15.60
98-12-04 27.87 28.69 27.87 146,500 28.62 15.70
98-12-03 29.50 29.50 27.12 165,300 27.75 15.22
98-12-02 28.75 29.44 28.62 79,800 29.25 16.05
98-12-01 29.81 29.81 28.31 157,000 29.00 15.91
Date Open High Low Vol Cls adjCls
98-11-30 29.81 30.69 29.50 169,500 29.81 16.36
98-11-27 29.31 30.00 29.31 53,700 29.81 16.36
98-11-25 30.00 30.00 29.25 50,400 29.31 16.08
98-11-24 29.88 30.31 29.75 106,800 30.00 16.46
98-11-23 28.75 30.63 28.75 358,500 29.75 16.32
98-11-20 27.38 28.75 27.38 262,500 28.75 15.77
98-11-19 27.31 27.63 27.06 176,500 27.12 14.88
98-11-18 27.50 27.50 26.81 256,200 27.31 14.98
98-11-17 26.31 27.75 26.00 334,000 27.50 15.09
Date Open High Low Vol Cls adjCls
98-11-16 25.00 26.63 25.00 293,700 26.19 14.37
98-11-13 24.81 25.25 24.75 99,900 24.87 13.65
98-11-12 24.00 25.25 24.00 270,100 24.69 13.54
98-11-11 25.31 25.31 23.88 236,500 24.19 13.27
98-11-10 24.94 25.25 24.50 237,700 25.06 13.75
98-11-09 26.00 26.00 25.25 132,000 25.31 13.89
98-11-06 26.81 26.88 25.75 204,100 26.00 14.26
98-11-05 26.25 26.75 26.13 354,700 26.75 14.68
98-11-04 25.81 26.75 25.56 418,600 26.44 14.50
Date Open High Low Vol Cls adjCls
98-11-03 25.81 25.81 25.31 186,700 25.56 14.02
98-11-02 26.25 26.56 25.75 509,100 25.81 14.16
98-10-30 26.00 26.69 25.75 406,800 26.56 14.57
98-10-29 25.75 26.00 25.50 262,800 25.88 14.20
98-10-28 25.50 26.25 25.50 299,700 26.00 14.26
98-10-27 25.75 26.19 25.44 168,900 25.44 13.96
98-10-26 25.25 26.44 24.94 197,700 25.50 13.99
98-10-23 25.25 25.25 24.81 109,800 25.25 13.85
98-10-22 24.56 25.31 24.31 227,800 25.31 13.89
Date Open High Low Vol Cls adjCls
98-10-21 25.00 25.06 24.25 334,600 24.44 13.41
98-10-20 24.87 25.81 24.38 550,300 24.94 13.68
98-10-19 25.13 25.50 24.50 450,000 25.00 13.72
98-10-16 25.50 25.56 24.50 1,022,200 25.38 13.92
98-10-15 20.56 22.38 18.94 567,600 22.38 12.28
98-10-14 20.75 20.94 19.88 210,900 20.44 11.21
98-10-13