Lam Research Corporation (LRCX)

70.47
-2.33 (-3.20%)
Exchange
NMS
Day Range
69.85 - 72.02
52 Week Range
62.85 - 85.70
Open
70.85
Avg. Vol
2,096,520
Market Cap
11.14B
Short ratio
3.95
PE ratio
19.04
PEG Ratio
1.04
Earnings Share
3.70

Lam Research Corporation (LRCX) Historicals

Date Open High Low Vol Cls adjCls
15-08-31 72.60 73.41 71.89 1,172,700 72.77 72.77
15-08-28 72.74 73.97 72.29 1,601,200 72.92 72.92
15-08-27 71.56 73.58 71.20 3,054,400 73.11 73.11
15-08-26 69.77 70.90 67.82 2,730,500 70.75 70.75
15-08-25 70.25 70.93 67.40 3,493,800 67.40 67.40
15-08-24 66.34 70.67 62.85 3,196,200 67.32 67.32
15-08-21 70.25 71.88 69.70 2,899,000 69.75 69.75
15-08-20 71.73 71.93 70.83 2,576,500 71.02 71.02
15-08-19 72.25 73.39 71.46 1,907,800 72.41 72.41
Date Open High Low Vol Cls adjCls
15-08-18 74.57 74.72 72.04 1,969,500 72.27 72.27
15-08-17 72.61 74.53 72.20 1,980,200 74.39 74.39
15-08-14 71.89 73.55 70.81 3,861,900 72.71 72.71
15-08-13 72.75 73.40 71.93 1,908,600 72.01 72.01
15-08-12 71.95 73.06 70.81 2,495,300 72.61 72.61
15-08-11 74.25 74.44 72.88 2,031,600 73.00 73.00
15-08-10 73.34 75.18 72.93 2,062,200 74.87 74.87
15-08-07 72.15 72.43 71.37 1,765,600 72.42 72.42
15-08-06 74.42 74.42 72.29 1,951,800 72.52 72.52
Date Open High Low Vol Cls adjCls
15-08-05 73.44 74.58 73.29 2,213,800 74.05 74.05
15-08-04 74.44 75.87 72.88 3,495,100 73.09 73.09
15-08-03 76.71 76.88 75.33 2,645,500 75.74 75.74
15-07-31 78.96 79.78 76.51 2,501,400 76.87 76.87
15-07-30 78.44 80.87 78.34 3,390,800 78.57 78.57
15-07-29 78.12 78.12 75.97 2,938,500 77.67 77.67
15-07-28 75.70 78.29 74.78 2,308,600 77.75 77.75
15-07-27 74.82 75.91 73.81 1,551,700 75.45 75.45
15-07-24 76.93 77.13 74.88 1,702,200 75.45 75.45
Date Open High Low Vol Cls adjCls
15-07-23 76.70 78.10 76.42 1,239,700 77.02 77.02
15-07-22 76.56 76.88 75.06 1,413,100 76.48 76.48
15-07-21 77.00 78.23 76.84 1,261,900 77.37 77.37
15-07-20 77.93 78.23 76.98 964,700 77.08 77.08
15-07-17 77.51 77.54 76.90 1,657,500 77.26 77.26
15-07-16 79.34 79.59 75.51 3,876,800 77.35 77.35
15-07-15 79.88 80.25 78.75 1,998,400 79.49 79.49
15-07-14 79.50 80.73 78.10 3,849,200 79.85 79.85
15-07-13 79.00 79.78 77.96 2,212,000 79.27 79.27
Date Open High Low Vol Cls adjCls
15-07-10 78.23 78.89 77.67 1,797,800 78.53 78.53
15-07-09 79.85 80.37 77.59 1,849,300 77.63 77.63
15-07-08 79.56 79.98 77.74 2,307,200 77.95 77.95
15-07-07 80.89 80.96 77.73 2,864,300 80.16 80.16
15-07-06 82.22 83.48 80.88 3,063,800 81.14 81.14
15-07-02 82.45 83.30 81.94 1,520,300 83.23 83.23
15-07-01 82.92 84.13 81.82 1,843,600 82.27 82.27
15-06-30 81.20 82.12 80.84 1,699,000 81.35 81.35
15-06-29 81.83 82.07 79.96 1,685,400 80.20 80.20
Date Open High Low Vol Cls adjCls
15-06-26 83.24 84.26 82.37 2,911,200 82.86 82.86
15-06-25 83.61 84.34 83.20 1,457,900 83.73 83.73
15-06-24 83.59 83.89 82.97 1,089,900 83.21 83.21
15-06-23 83.63 84.24 83.34 1,204,000 83.78 83.78
15-06-22 83.77 84.23 82.79 1,117,200 83.67 83.67
15-06-19 83.99 84.39 83.19 1,806,800 83.23 83.23
15-06-18 82.62 84.15 82.52 1,511,400 83.87 83.87
15-06-17 82.06 82.96 81.93 1,819,400 82.25 82.25
15-06-16 81.16 82.59 80.97 1,418,300 82.55 82.55
Date Open High Low Vol Cls adjCls
15-06-15 80.91 81.29 79.53 2,447,400 81.26 81.26
15-06-12 82.03 82.30 81.22 1,044,200 81.46 81.46
15-06-11 83.00 83.38 82.22 1,032,600 82.54 82.54
15-06-10 82.55 82.84 82.02 1,172,400 82.64 82.64
15-06-09 82.04 82.63 80.69 1,946,000 81.98 81.98
15-06-08 84.00 84.01 81.97 1,418,900 82.25 82.25
15-06-05 83.07 83.70 82.20 1,086,300 83.44 83.14
15-06-04 82.89 83.46 82.31 1,452,100 82.97 82.67
15-06-03 83.50 83.92 82.93 2,174,200 83.52 83.22
Date Open High Low Vol Cls adjCls
15-06-02 82.93 84.02 82.30 2,132,000 83.28 82.98
15-06-01 82.77 83.77 82.29 2,973,400 83.39 83.09
15-05-29 82.38 83.15 81.90 1,968,700 82.25 81.95
15-05-28 82.61 83.35 82.10 1,259,600 82.38 82.08
15-05-27 80.57 82.93 80.33 2,630,000 82.66 82.36
15-05-26 80.71 81.55 79.94 1,473,000 80.41 80.12
15-05-22 80.99 81.99 80.98 1,585,600 81.08 80.79
15-05-21 80.32 81.41 80.02 1,178,300 81.23 80.94
15-05-20 80.78 81.18 80.11 1,425,700 80.36 80.07
Date Open High Low Vol Cls adjCls
15-05-19 80.03 82.42 80.00 2,439,900 80.78 80.49
15-05-18 79.41 79.75 78.77 1,303,200 79.46 79.17
15-05-15 78.66 79.53 78.50 1,336,800 78.73 78.45
15-05-14 77.68 78.55 77.29 1,678,300 78.25 77.97
15-05-13 76.86 77.95 76.86 1,387,100 77.24 76.96
15-05-12 77.80 77.80 75.84 1,431,500 76.80 76.52
15-05-11 77.18 78.79 76.71 1,948,300 78.11 77.83
15-05-08 75.97 77.15 75.76 1,447,800 77.02 76.74
15-05-07 74.96 75.76 74.75 1,724,100 75.45 75.18
Date Open High Low Vol Cls adjCls
15-05-06 75.78 76.49 74.53 1,527,200 75.20 74.93
15-05-05 76.60 76.60 75.20 1,746,000 75.60 75.33
15-05-04 77.20 77.43 76.76 1,109,700 76.89 76.61
15-05-01 76.09 77.35 76.01 1,484,000 77.23 76.95
15-04-30 76.03 76.60 75.02 1,638,300 75.58 75.31
15-04-29 75.83 76.99 75.77 1,795,400 76.38 76.11
15-04-28 76.21 76.86 75.33 1,727,400 76.39 76.12
15-04-27 77.07 77.83 76.18 2,483,000 76.33 76.06
15-04-24 76.77 77.08 75.74 2,953,800 76.70 76.42
Date Open High Low Vol Cls adjCls
15-04-23 77.49 78.17 76.81 2,408,800 77.08 76.80
15-04-22 78.44 78.72 76.68 2,843,200 78.36 78.08
15-04-21 80.89 81.65 76.49 10,181,700 77.84 77.56
15-04-20 71.05 72.41 71.00 2,895,400 71.99 71.73
15-04-17 71.23 71.77 70.36 1,920,800 70.66 70.41
15-04-16 71.76 72.23 71.24 2,451,300 71.79 71.53
15-04-15 72.09 73.06 71.87 2,480,500 72.42 72.16
15-04-14 72.72 72.73 71.69 2,028,300 72.00 71.74
15-04-13 73.08 73.98 72.46 1,249,800 72.70 72.44
Date Open High Low Vol Cls adjCls
15-04-10 73.28 73.28 72.59 1,199,800 73.10 72.84
15-04-09 72.47 73.27 72.32 1,382,300 73.16 72.90
15-04-08 71.25 73.10 71.17 2,173,900 72.83 72.57
15-04-07 72.44 73.10 71.16 3,555,600 71.17 70.91
15-04-06 69.90 72.48 69.56 2,776,500 72.35 72.09
15-04-02 70.30 71.15 69.89 2,163,600 70.75 70.50
15-04-01 70.59 70.86 69.88 2,624,200 70.26 70.01
15-03-31 71.70 71.98 69.07 4,295,100 70.24 69.99
15-03-30 72.68 72.75 71.55 2,083,300 72.19 71.93
Date Open High Low Vol Cls adjCls
15-03-27 71.36 72.47 70.88 3,416,900 72.04 71.78
15-03-26 72.01 72.09 69.92 5,161,200 71.15 70.89
15-03-25 78.54 78.56 72.70 4,359,600 72.75 72.49
15-03-24 78.50 79.51 78.30 1,689,400 78.76 78.48
15-03-23 78.97 79.28 78.26 1,331,200 78.43 78.15
15-03-20 79.43 79.63 78.25 2,607,900 79.23 78.95
15-03-19 77.49 78.99 76.73 2,402,600 78.95 78.67
15-03-18 78.42 78.74 74.92 4,756,700 77.49 77.21
15-03-17 79.50 79.59 78.51 950,000 78.98 78.70
Date Open High Low Vol Cls adjCls
15-03-16 79.24 79.96 79.00 999,800 79.89 79.60
15-03-13 77.55 78.86 77.12 1,828,100 78.71 78.43
15-03-12 77.78 78.14 77.07 2,109,200 77.72 77.44
15-03-11 78.24 79.05 78.09 1,395,800 78.27 77.99
15-03-10 80.05 80.57 77.96 2,088,900 77.96 77.68
15-03-09 79.95 80.92 79.78 1,318,400 80.78 80.49
15-03-06 80.25 80.84 79.73 1,390,900 80.17 79.70
15-03-05 81.16 81.77 80.23 1,292,200 80.77 80.30
15-03-04 81.17 81.63 80.60 1,248,700 80.87 80.40
Date Open High Low Vol Cls adjCls
15-03-03 83.63 84.16 81.57 2,655,900 81.79 81.31
15-03-02 83.05 84.48 82.97 1,110,500 84.48 83.99
15-02-27 83.20 83.28 82.22 1,326,800 82.46 81.98
15-02-26 83.46 84.34 82.96 981,100 83.38 82.89
15-02-25 84.17 84.49 83.25 1,266,700 83.53 83.04
15-02-24 83.25 84.30 82.78 1,850,900 84.23 83.74
15-02-23 83.54 83.80 82.59 1,006,900 83.18 82.69
15-02-20 82.92 84.25 82.62 2,541,400 83.84 83.35
15-02-19 81.67 83.21 81.63 1,092,600 83.07 82.59
Date Open High Low Vol Cls adjCls
15-02-18 82.00 82.38 81.42 879,400 81.92 81.44
15-02-17 82.23 82.37 81.12 1,233,100 81.91 81.43
15-02-13 81.37 82.24 81.13 1,835,000 82.21 81.73
15-02-12 80.75 81.11 80.26 1,568,400 81.11 80.64
15-02-11 80.58 80.76 80.15 1,968,200 80.60 80.13
15-02-10 78.36 80.85 77.99 2,413,500 80.58 80.11
15-02-09 77.71 77.99 76.98 1,616,500 77.68 77.23
15-02-06 78.05 79.45 77.79 1,296,100 78.14 77.68
15-02-05 77.76 78.19 77.32 1,729,800 78.03 77.57
Date Open High Low Vol Cls adjCls
15-02-04 77.52 78.32 76.98 2,113,100 77.44 76.99
15-02-03 76.87 77.66 76.36 2,184,100 77.63 77.18
15-02-02 76.76 77.01 75.00 2,222,100 76.66 76.21
15-01-30 78.99 79.42 76.38 3,462,900 76.44 75.99
15-01-29 80.00 82.16 77.56 3,264,800 79.87 79.40
15-01-28 81.04 81.89 79.60 2,380,600 79.72 79.26
15-01-27 80.10 80.94 79.74 1,457,300 80.15 79.68
15-01-26 80.59 81.26 79.69 1,641,200 81.18 80.71
15-01-23 79.60 80.60 78.74 2,102,500 80.42 79.95
Date Open High Low Vol Cls adjCls
15-01-22 80.30 80.92 78.63 1,603,200 80.86 80.39
15-01-21 78.58 80.72 77.87 1,933,200 80.04 79.57
15-01-20 77.92 78.84 77.05 1,531,100 78.50 78.04
15-01-16 76.48 77.92 76.26 2,313,500 77.58 77.13
15-01-15 76.69 77.81 76.39 2,147,700 76.68 76.23
15-01-14 75.53 76.65 75.49 1,350,700 76.05 75.61
15-01-13 78.09 78.88 75.68 1,646,700 76.56 76.11
15-01-12 79.50 79.50 77.11 2,154,200 77.31 76.86
15-01-09 79.42 80.33 79.20 1,461,800 79.73 79.26
Date Open High Low Vol Cls adjCls
15-01-08 78.28 79.68 78.00 1,871,300 79.58 79.12
15-01-07 77.29 78.43 77.05 1,508,500 77.57 77.12
15-01-06 78.56 78.73 76.40 2,341,400 77.17 76.72
15-01-05 79.27 79.39 78.22 1,440,800 78.48 78.02
15-01-02 79.87 80.19 78.84 830,600 79.45 78.99
14-12-31 80.36 80.70 79.26 992,100 79.34 78.88
14-12-30 80.16 80.79 79.59 1,178,200 79.94 79.47
14-12-29 80.84 81.42 80.49 674,300 80.65 80.18
14-12-26 81.31 81.67 80.92 518,400 80.96 80.49
Date Open High Low Vol Cls adjCls
14-12-24 81.65 81.94 81.04 666,200 81.13 80.66
14-12-23 82.31 82.66 81.32 2,198,200 81.57 81.09
14-12-22 80.80 81.83 80.80 1,642,900 81.55 81.07
14-12-19 80.91 81.52 79.78 6,279,000 80.50 80.03
14-12-18 80.56 80.98 79.28 1,802,600 80.82 80.35
14-12-17 77.03 78.36 76.33 2,275,900 78.33 77.87
14-12-16 77.83 79.35 76.84 2,218,600 76.84 76.39
14-12-15 79.12 80.21 77.44 2,788,700 78.33 77.87
14-12-12 79.56 79.97 78.34 1,752,400 78.38 77.92
Date Open High Low Vol Cls adjCls
14-12-11 79.98 81.00 79.50 1,476,600 79.80 79.33
14-12-10 81.92 82.14 79.55 2,559,000 79.70 79.24
14-12-09 81.54 82.35 80.37 2,033,900 82.28 81.80
14-12-08 84.24 84.27 81.66 1,740,900 82.37 81.89
14-12-05 84.18 84.70 83.78 933,700 84.30 83.63
14-12-04 84.14 85.70 83.57 1,745,200 84.20 83.53
14-12-03 82.83 84.63 82.77 1,590,500 84.20 83.53
14-12-02 81.59 82.46 81.14 1,084,900 82.33 81.68
14-12-01 82.00 82.87 81.30 1,280,100 81.71 81.06
Date Open High Low Vol Cls adjCls
14-11-28 82.46 83.40 81.90 884,300 82.64 81.98
14-11-26 81.03 82.27 80.97 1,115,000 82.19 81.54
14-11-25 80.28 81.29 80.24 1,585,300 80.97 80.33
14-11-24 78.78 81.31 78.78 2,052,700 79.99 79.35
14-11-21 79.57 79.68 78.35 1,472,200 78.65 78.02
14-11-20 78.00 78.91 77.92 1,411,900 78.64 78.01
14-11-19 79.47 79.69 78.04 1,112,600 78.51 77.89
14-11-18 77.98 79.74 77.97 1,350,000 79.29 78.66
14-11-17 79.41 79.50 77.07 2,211,500 77.79 77.17
Date Open High Low Vol Cls adjCls
14-11-14 78.75 80.00 78.40 1,624,400 79.81 79.18
14-11-13 79.24 79.99 78.48 1,726,600 78.85 78.22
14-11-12 79.38 79.75 78.55 1,568,200 78.97 78.34
14-11-11 80.11 81.28 79.79 835,600 79.98 79.34
14-11-10 79.00 80.04 78.99 1,638,600 79.92 79.28
14-11-07 79.67 79.71 77.81 999,900 78.93 78.30
14-11-06 79.79 80.18 79.20 997,700 79.59 78.96
14-11-05 79.98 80.16 78.70 1,374,500 79.74 79.11
14-11-04 79.05 80.46 78.72 1,849,400 79.34 78.71
Date Open High Low Vol Cls adjCls
14-11-03 77.74 79.72 77.65 1,454,300 79.14 78.51
14-10-31 77.24 78.37 77.10 2,167,600 77.86 77.24
14-10-30 75.68 76.26 74.86 1,811,400 76.05 75.45
14-10-29 75.60 75.95 75.31 1,805,800 75.80 75.20
14-10-28 75.56 75.77 75.12 1,624,300 75.72 75.12
14-10-27 75.48 75.95 74.72 1,550,100 75.06 74.46
14-10-24 76.41 76.67 75.26 1,897,200 75.56 74.96
14-10-23 72.38 76.43 72.38 3,969,500 75.64 75.04
14-10-22 73.31 73.71 71.67 2,846,400 71.87 71.30
Date Open High Low Vol Cls adjCls
14-10-21 71.61 73.72 70.33 3,313,500 73.20 72.62
14-10-20 69.34 71.33 68.59 1,838,800 71.32 70.75
14-10-17 70.46 71.16 68.96 1,817,500 69.19 68.64
14-10-16 68.68 70.09 68.41 2,241,000 69.69 69.14
14-10-15 66.57 70.14 66.51 3,863,400 69.94 69.38
14-10-14 66.44 68.08 66.44 2,293,700 67.73 67.19
14-10-13 67.72 68.60 65.89 3,670,400 66.04 65.51
14-10-10 71.81 71.81 65.78 8,072,500 65.91 65.39
14-10-09 74.04 74.35 72.23 1,913,500 72.56 71.98
Date Open High Low Vol Cls adjCls
14-10-08 73.31 74.49 72.43 1,591,500 74.41 73.82
14-10-07 74.29 74.80 73.16 1,788,900 73.16 72.58
14-10-06 73.53 75.71 73.46 3,457,000 74.84 74.24
14-10-03 72.63 73.38 72.32 1,425,700 72.74 72.16
14-10-02 72.44 72.71 70.80 2,472,700 72.29 71.71
14-10-01 74.69 74.88 72.59 1,876,200 72.66 72.08
14-09-30 75.29 75.48 74.30 1,000,300 74.70 74.11
14-09-29 74.64 75.69 74.37 1,128,800 75.23 74.63
14-09-26 75.02 75.54 74.56 1,376,000 75.21 74.61
Date Open High Low Vol Cls adjCls
14-09-25 75.50 75.50 74.00 1,882,600 74.68 74.09
14-09-24 74.69 75.89 74.69 1,617,100 75.55 74.95
14-09-23 75.12 75.47 74.25 1,231,300 74.40 73.81
14-09-22 75.71 75.74 74.70 1,586,500 74.95 74.35
14-09-19 77.04 77.35 75.94 1,747,300 75.95 75.35
14-09-18 75.62 76.91 75.21 1,994,400 76.77 76.16
14-09-17 73.70 75.72 73.70 2,898,600 75.40 74.80
14-09-16 72.00 74.16 71.35 2,378,400 74.09 73.50
14-09-15 72.16 72.40 71.45 1,570,100 72.13 71.56
Date Open High Low Vol Cls adjCls
14-09-12 72.63 72.64 71.58 987,900 71.65 71.08
14-09-11 71.74 72.80 71.62 1,771,900 72.62 72.04
14-09-10 71.70 73.00 71.42 1,697,600 71.98 71.41
14-09-09 71.70 72.35 71.61 2,025,000 71.81 71.24
14-09-08 71.65 72.88 71.50 1,018,500 71.96 71.39
14-09-05 71.33 71.99 71.18 495,900 71.97 71.22
14-09-04 71.91 72.58 71.42 1,210,100 71.46 70.71
14-09-03 71.70 72.17 71.14 1,213,400 71.90 71.15
14-09-02 72.10 72.45 71.39 1,304,400 71.57 70.82
Date Open High Low Vol Cls adjCls
14-08-29 72.16 72.44 71.15 1,088,600 71.91 71.16
14-08-28 71.17 71.91 70.36 931,800 71.87 71.12
14-08-27 71.24 71.50 70.93 910,700 71.27 70.53
14-08-26 71.83 72.15 70.92 1,546,700 70.99 70.25
14-08-25 71.94 72.10 71.31 580,400 71.78 71.03
14-08-22 71.99 72.34 71.41 711,700 71.51 70.76
14-08-21 71.52 72.12 71.34 945,500 72.00 71.25
14-08-20 70.92 71.84 70.81 954,200 71.63 70.88
14-08-19 70.81 71.54 70.72 1,359,500 71.11 70.37
Date Open High Low Vol Cls adjCls
14-08-18 70.00 70.73 69.31 1,380,400 70.67 69.93
14-08-15 69.09 70.17 68.51 2,570,800 69.65 68.92
14-08-14 68.76 69.26 68.41 1,058,500 68.62 67.90
14-08-13 68.73 69.34 68.51 1,070,200 68.81 68.09
14-08-12 68.97 69.22 68.01 1,332,900 68.52 67.80
14-08-11 68.63 70.06 68.63 1,560,900 69.17 68.45
14-08-08 67.90 68.39 67.50 1,260,900 68.33 67.62
14-08-07 69.98 70.25 67.51 2,527,300 67.69 66.98
14-08-06 69.16 70.60 69.00 1,850,000 69.72 68.99
Date Open High Low Vol Cls adjCls
14-08-05 69.42 70.15 68.88 1,356,200 69.33 68.61
14-08-04 69.85 70.58 69.17 1,644,900 69.83 69.10
14-08-01 69.56 70.25 69.00 2,776,600 69.99 69.26
14-07-31 67.94 72.92 66.70 6,982,000 70.00 69.27
14-07-30 69.29 69.91 67.47 3,535,000 67.89 67.18
14-07-29 69.41 70.14 68.71 1,402,400 68.80 68.08
14-07-28 69.74 69.81 68.05 1,526,200 69.13 68.41
14-07-25 69.33 69.55 68.04 4,495,000 69.51 68.78
14-07-24 70.93 70.99 69.74 1,913,200 69.90 69.17
Date Open High Low Vol Cls adjCls
14-07-23 71.68 71.69 70.17 2,050,300 70.67 69.93
14-07-22 72.14 72.28 71.31 1,603,300 71.58 70.83
14-07-21 71.68 72.41 71.21 1,105,700 71.95 71.20
14-07-18 70.88 71.75 70.57 1,477,200 71.69 70.94
14-07-17 70.89 71.37 70.42 1,533,400 70.72 69.98
14-07-16 71.44 72.25 70.79 2,827,000 71.15 70.41
14-07-15 71.67 72.03 70.66 1,822,200 71.15 70.41
14-07-14 72.00 72.00 71.16 1,445,100 71.63 70.88
14-07-11 71.20 71.56 70.72 1,167,800 71.53 70.78
Date Open High Low Vol Cls adjCls
14-07-10 70.37 71.50 69.90 1,775,800 71.09 70.35
14-07-09 69.69 71.83 69.69 3,478,000 71.52 70.77
14-07-08 68.46 70.66 67.55 3,765,100 69.67 68.94
14-07-07 68.88 69.30 68.16 1,351,400 68.61 67.89
14-07-03 69.08 69.47 68.89 1,367,100 69.01 68.29
14-07-02 68.24 68.95 68.21 1,025,000 68.70 67.98
14-07-01 68.00 69.12 67.90 1,777,000 68.62 67.90
14-06-30 67.19 67.99 66.82 1,460,800 67.58 66.87
14-06-27 66.46 67.29 66.37 1,509,100 66.95 66.25
Date Open High Low Vol Cls adjCls
14-06-26 66.89 66.93 65.92 852,100 66.50 65.81
14-06-25 66.47 66.84 65.88 1,325,200 66.58 65.89
14-06-24 67.23 67.47 66.34 1,378,500 66.47 65.78
14-06-23 66.92 67.85 66.82 1,583,500 67.57 66.86
14-06-20 66.36 67.14 66.09 2,391,000 66.31 65.62
14-06-19 66.64 66.89 65.58 1,715,800 66.09 65.40
14-06-18 66.80 66.80 65.85 1,088,400 66.54 65.85
14-06-17 66.31 66.89 66.10 1,271,200 66.64 65.94
14-06-16 65.20 66.69 65.20 1,580,800 66.49 65.80
Date Open High Low Vol Cls adjCls
14-06-13 65.69 66.25 65.07 1,497,500 65.70 65.01
14-06-12 65.29 65.93 65.05 1,412,500 65.52 64.84
14-06-11 64.95 65.50 64.81 1,178,500 65.43 64.75
14-06-10 64.78 65.29 64.63 1,299,500 65.21 64.53
14-06-09 65.33 65.75 64.96 1,359,500 65.04 64.36
14-06-06 65.17 65.38 64.85 1,329,100 65.00 64.14
14-06-05 64.79 65.36 64.02 1,696,100 65.02 64.16
14-06-04 64.44 65.07 64.31 2,274,900 64.56 63.71
14-06-03 62.47 64.74 62.25 4,433,700 64.65 63.80
Date Open High Low Vol Cls adjCls
14-06-02 62.25 62.71 61.77 1,528,700 62.31 61.49
14-05-30 61.76 62.22 61.30 1,192,800 62.04 61.22
14-05-29 61.82 61.90 61.32 1,776,600 61.78 60.97
14-05-28 61.98 62.11 61.51 1,411,100 61.75 60.94
14-05-27 60.49 61.82 60.47 2,400,600 61.81 61.00
14-05-23 59.55 60.95 59.33 2,285,800 60.61 59.81
14-05-22 59.60 59.97 59.11 1,564,100 59.20 58.42
14-05-21 59.06 59.70 58.93 1,872,600 59.45 58.67
14-05-20 58.79 59.23 58.35 1,242,600 58.84 58.06
Date Open High Low Vol Cls adjCls
14-05-19 58.17 59.24 58.10 2,282,200 58.95 58.17
14-05-16 56.40 58.98 56.20 3,666,400 58.52 57.75
14-05-15 56.49 56.49 55.40 1,936,700 55.86 55.12
14-05-14 57.04 57.24 56.21 1,443,000 56.33 55.59
14-05-13 58.25 58.37 57.17 1,527,800 57.24 56.49
14-05-12 57.58 58.32 57.40 1,689,600 58.25 57.48
14-05-09 56.81 57.19 56.23 2,032,400 57.18 56.43
14-05-08 56.94 57.76 56.46 1,647,300 56.92 56.17
14-05-07 56.64 57.25 56.11 2,015,000 56.86 56.11
Date Open High Low Vol Cls adjCls
14-05-06 56.97 57.58 56.54 1,111,200 56.70 55.95
14-05-05 57.01 57.37 56.67 1,009,800 57.21 56.46
14-05-02 57.20 57.91 56.80 1,501,900 57.52 56.76
14-05-01 57.73 58.26 56.87 1,950,300 57.20 56.45
14-04-30 57.74 58.58 56.90 3,280,200 57.61 56.85
14-04-29 56.88 57.21 56.05 1,853,600 56.27 55.53
14-04-28 56.56 57.13 55.44 2,277,900 56.52 55.78
14-04-25 57.44 57.50 56.01 3,887,000 56.37 55.63
14-04-24 57.29 58.59 55.89 8,423,000 58.26 57.49
Date Open High Low Vol Cls adjCls
14-04-23 53.00 53.64 51.99 2,463,500 52.25 51.56
14-04-22 52.64 53.76 52.40 2,722,500 53.05 52.35
14-04-21 53.02 53.14 52.05 1,771,400 52.77 52.07
14-04-17 52.17 53.02 52.06 2,245,700 52.74 52.05
14-04-16 51.16 52.18 50.54 3,532,300 52.11 51.42
14-04-15 52.76 53.00 51.05 2,931,300 52.37 51.68
14-04-14 53.24 53.65 52.11 1,659,400 52.64 51.95
14-04-11 52.89 53.86 52.50 2,456,800 52.63 51.94
14-04-10 55.93 56.06 52.93 3,694,600 53.07 52.37
Date Open High Low Vol Cls adjCls
14-04-09 54.81 56.02 54.46 2,270,500 56.00 55.26
14-04-08 55.05 55.25 54.01 1,773,700 54.51 53.79
14-04-07 55.82 56.15 54.34 1,514,300 54.83 54.11
14-04-04 58.00 58.10 55.69 1,889,200 56.00 55.26
14-04-03 57.05 58.94 57.00 3,738,600 57.68 56.92
14-04-02 55.76 57.08 55.44 2,842,300 56.97 56.22
14-04-01 55.13 55.73 54.79 1,327,500 55.62 54.89
14-03-31 55.03 55.33 54.70 1,327,000 55.00 54.28
14-03-28 54.63 55.44 54.34 2,211,100 54.49 53.77
Date Open High Low Vol Cls adjCls
14-03-27 55.11 55.39 54.30 1,475,200 54.46 53.74
14-03-26 56.98 57.13 55.10 2,323,400 55.15 54.42
14-03-25 56.63 57.16 56.28 1,834,300 56.59 55.84
14-03-24 56.71 56.89 55.54 1,888,700 56.40 55.66
14-03-21 56.90 56.90 55.99 2,960,900 56.37 55.63
14-03-20 54.50 56.45 54.13 2,404,000 56.43 55.69
14-03-19 54.83 55.24 54.03 1,554,000 54.49 53.77
14-03-18 53.30 54.85 53.20 1,759,300 54.83 54.11
14-03-17 53.02 53.59 53.02 1,279,800 53.27 52.57
Date Open High Low Vol Cls adjCls
14-03-14 52.99 53.09 52.50 1,916,100 52.60 51.91
14-03-13 53.76 54.16 52.40 1,878,800 52.93 52.23
14-03-12 52.59 53.70 52.14 1,535,700 53.65 52.94
14-03-11 53.29 53.62 52.70 1,641,000 52.94 52.24
14-03-10 53.37 53.50 52.84 1,671,100 53.08 52.38
14-03-07 53.56 53.92 53.17 1,803,500 53.35 52.65
14-03-06 52.01 53.52 51.85 3,119,400 53.35 52.65
14-03-05 50.84 52.11 50.75 2,855,300 52.03 51.34
14-03-04 51.73 51.74 50.81 2,847,600 50.96 50.29
Date Open High Low Vol Cls adjCls
14-03-03 51.33 51.38 50.50 1,383,900 51.12 50.45
14-02-28 51.98 52.25 51.25 2,284,300 51.73 51.05
14-02-27 52.52 52.52 51.52 1,619,600 51.83 51.15
14-02-26 52.58 53.47 52.53 1,722,400 52.63 51.94
14-02-25 52.69 52.77 51.81 1,693,700 52.56 51.87
14-02-24 52.35 52.96 52.35 1,423,900 52.62 51.93
14-02-21 52.43 52.58 52.11 2,393,200 52.27 51.58
14-02-20 52.10 52.58 51.68 1,425,600 52.35 51.66
14-02-19 51.64 52.18 51.56 2,090,700 51.99 51.30
Date Open High Low Vol Cls adjCls
14-02-18 52.66 52.69 51.07 1,928,500 51.76 51.08
14-02-14 52.02 52.59 51.32 2,482,000 52.48 51.79
14-02-13 51.74 52.06 50.35 3,333,900 51.91 51.23
14-02-12 52.75 53.07 52.45 1,522,100 52.67 51.98
14-02-11 51.79 52.97 51.53 2,464,100 52.64 51.95
14-02-10 51.70 52.01 51.27 1,567,900 51.60 50.92
14-02-07 51.30 51.93 50.70 2,700,600 51.85 51.17
14-02-06 50.15 51.21 50.01 3,855,600 51.05 50.38
14-02-05 49.36 50.30 48.96 2,417,300 49.95 49.29
Date Open High Low Vol Cls adjCls
14-02-04 49.00 49.46 48.58 2,821,900 49.46 48.81
14-02-03 49.85 50.03 48.45 4,447,300 48.58 47.94
14-01-31 50.37 51.13 50.37 3,127,200 50.61 49.94
14-01-30 52.80 52.90 50.17 5,245,700 51.26 50.58
14-01-29 51.01 51.58 50.71 3,340,000 51.25 50.57
14-01-28 51.07 51.42 50.68 3,070,100 51.22 50.55
14-01-27 51.32 51.50 50.33 3,196,900 50.96 50.29
14-01-24 53.45 53.45 51.26 4,529,500 51.27 50.59
14-01-23 55.26 55.30 53.96 2,839,800 54.04 53.33
Date Open High Low Vol Cls adjCls
14-01-22 54.99 55.50 54.55 2,330,200 55.38 54.65
14-01-21 54.80 54.99 54.05 1,212,100 54.45 53.73
14-01-17 54.85 55.10 54.05 1,843,000 54.23 53.52
14-01-16 55.95 56.21 54.87 2,002,700 54.90 54.18
14-01-15 55.82 56.52 55.56 2,305,300 55.95 55.21
14-01-14 54.70 56.00 54.70 2,624,900 55.89 55.15
14-01-13 54.68 55.37 54.34 1,953,200 54.58 53.86
14-01-10 54.43 54.99 54.27 1,139,400 54.88 54.16
14-01-09 54.03 54.85 54.01 1,260,800 54.20 53.49
Date Open High Low Vol Cls adjCls
14-01-08 53.92 54.40 53.61 1,283,900 54.18 53.47
14-01-07 53.38 54.22 53.06 1,348,300 53.91 53.20
14-01-06 53.80 53.90 53.08 1,121,600 53.25 52.55
14-01-03 54.03 54.28 53.65 891,900 53.94 53.23
14-01-02 54.04 54.33 53.69 1,052,900 53.95 53.24
13-12-31 54.60 54.74 54.08 727,600 54.45 53.73
13-12-30 54.06 54.74 54.06 866,000 54.44 53.72
13-12-27 54.35 54.64 53.92 1,057,200 54.18 53.47
13-12-26 54.64 54.67 54.21 712,100 54.32 53.60
Date Open High Low Vol Cls adjCls
13-12-24 54.38 54.63 54.15 639,400 54.40 53.68
13-12-23 54.15 54.59 54.15 1,121,500 54.40 53.68
13-12-20 53.04 54.26 52.83 2,481,500 53.90 53.19
13-12-19 52.85 53.19 52.24 1,506,800 53.02 52.32
13-12-18 52.37 53.11 51.63 1,657,500 53.10 52.40
13-12-17 51.17 52.47 51.06 1,722,500 52.18 51.49
13-12-16 51.27 51.74 51.14 832,400 51.24 50.56
13-12-13 51.01 51.44 50.75 1,105,800 51.07 50.40
13-12-12 51.09 51.23 50.71 1,520,700 50.81 50.14
Date Open High Low Vol Cls adjCls
13-12-11 51.53 51.83 51.14 1,180,200 51.25 50.57
13-12-10 51.51 51.90 51.11 1,096,700 51.59 50.91
13-12-09 51.42 51.91 51.12 1,844,600 51.66 50.98
13-12-06 51.35 51.66 50.89 1,565,900 51.16 50.49
13-12-05 51.36 51.49 50.73 1,505,000 50.85 50.18
13-12-04 52.42 52.74 50.95 3,475,000 51.25 50.57
13-12-03 51.51 52.85 51.27 2,457,000 52.78 52.08
13-12-02 51.98 52.03 51.38 989,700 51.49 50.81
13-11-29 52.23 52.53 52.05 337,300 52.11 51.42
Date Open High Low Vol Cls adjCls
13-11-27 52.52 52.54 51.81 1,371,700 52.21 51.52
13-11-26 52.00 52.72 51.77 1,739,200 52.52 51.83
13-11-25 51.80 52.01 51.14 1,647,800 51.89 51.21
13-11-22 50.86 51.94 50.85 1,935,800 51.58 50.90
13-11-21 49.80 51.28 49.79 2,893,500 50.85 50.18
13-11-20 50.52 50.66 49.54 2,009,500 49.75 49.09
13-11-19 51.87 51.94 50.00 3,134,600 50.22 49.56
13-11-18 52.79 52.83 51.33 1,733,800 51.52 50.84
13-11-15 52.53 52.68 51.68 1,640,500 52.61 51.92
Date Open High Low Vol Cls adjCls
13-11-14 52.21 52.80 52.21 1,498,800 52.31 51.62
13-11-13 52.11 52.58 51.85 1,652,600 52.35 51.66
13-11-12 52.66 52.80 52.10 1,170,700 52.37 51.68
13-11-11 52.33 52.85 52.00 1,256,600 52.72 52.03
13-11-08 52.44 53.05 52.10 1,811,200 52.85 52.15
13-11-07 53.94 54.08 51.99 3,196,100 52.09 51.40
13-11-06 54.32 54.50 53.47 1,149,600 54.08 53.37
13-11-05 53.59 54.38 53.19 1,594,200 54.15 53.44
13-11-04 53.26 53.90 52.88 1,613,700 53.76 53.05
Date Open High Low Vol Cls adjCls
13-11-01 54.42 54.43 53.06 1,620,900 53.62 52.91
13-10-31 54.15 54.63 53.89 1,955,500 54.27 53.55
13-10-30 55.03 55.10 53.94 1,507,700 54.34 53.62
13-10-29 54.43 55.13 54.12 2,896,900 54.94 54.22
13-10-28 54.53 54.68 53.72 1,931,700 54.08 53.37
13-10-25 53.34 54.82 52.39 4,466,900 54.77 54.05
13-10-24 54.94 55.48 52.70 7,345,800 53.00 52.30
13-10-23 53.62 53.68 52.05 3,214,800 52.21 51.52
13-10-22 54.18 54.42 53.65 2,069,900 54.07 53.36
Date Open High Low Vol Cls adjCls
13-10-21 54.19 54.49 53.61 1,280,500 53.87 53.16
13-10-18 53.74 54.30 53.18 1,782,300 53.85 53.14
13-10-17 53.04 53.65 53.03 1,587,000 53.52 52.81
13-10-16 53.13 54.00 52.89 3,351,100 53.54 52.83
13-10-15 53.28 53.42 52.55 1,114,400 52.62 51.93
13-10-14 52.85 53.42 52.48 2,152,800 53.30 52.60
13-10-11 52.77 52.89 52.09 1,481,700 52.83 52.13
13-10-10 51.28 52.87 51.26 1,849,600 52.72 52.03
13-10-09 50.82 51.01 49.93 1,521,300 50.57 49.90
Date Open High Low Vol Cls adjCls
13-10-08 51.89 52.20 50.66 1,350,000 50.74 50.07
13-10-07 51.77 52.22 51.45 1,453,700 51.75 51.07
13-10-04 51.09 52.07 51.05 1,559,900 52.00 51.31
13-10-03 51.41 51.77 50.85 1,295,700 51.20 50.53
13-10-02 51.09 51.62 50.66 1,191,500 51.37 50.69
13-10-01 51.33 51.95 51.18 1,329,800 51.60 50.92
13-09-30 50.61 51.38 50.18 2,665,100 51.20 50.53
13-09-27 51.40 51.54 51.03 984,700 51.14 50.47
13-09-26 52.24 52.30 51.41 1,400,500 51.62 50.94
Date Open High Low Vol Cls adjCls
13-09-25 51.11 52.31 50.60 2,912,300 51.99 51.30
13-09-24 48.65 51.63 48.64 6,314,200 51.00 50.33
13-09-23 49.29 49.58 48.76 1,393,000 49.42 48.77
13-09-20 49.83 50.31 49.29 1,787,400 49.30 48.65
13-09-19 50.34 50.67 49.65 1,135,000 49.83 49.17
13-09-18 49.93 50.34 49.59 981,100 50.22 49.56
13-09-17 50.37 50.43 49.82 1,004,800 49.93 49.27
13-09-16 50.43 50.84 50.13 1,433,200 50.21 49.55
13-09-13 50.36 50.45 49.61 1,218,100 49.85 49.19
Date Open High Low Vol Cls adjCls
13-09-12 50.34 51.00 50.17 1,978,900 50.40 49.74
13-09-11 49.95 50.25 49.61 1,520,400 50.21 49.55
13-09-10 49.55 50.25 49.43 1,828,200 50.21 49.55
13-09-09 49.31 49.58 48.93 893,300 49.29 48.64
13-09-06 49.50 49.72 48.74 1,317,700 49.16 48.51
13-09-05 49.38 49.75 49.03 2,177,300 49.55 48.90
13-09-04 46.86 49.48 46.60 3,056,100 49.47 48.82
13-09-03 47.30 47.92 46.44 1,376,100 46.85 46.23
13-08-30 47.30 47.68 46.47 999,700 46.67 46.06
Date Open High Low Vol Cls adjCls
13-08-29 46.27 47.68 46.20 1,167,000 47.22 46.60
13-08-28 46.32 46.87 46.25 1,498,700 46.40 45.79
13-08-27 47.44 47.57 46.35 1,984,800 46.39 45.78
13-08-26 48.33 48.48 47.83 861,500 47.89 47.26
13-08-23 48.31 48.48 48.02 783,000 48.26 47.62
13-08-22 47.91 48.47 47.91 542,100 48.16 47.53
13-08-21 47.96 48.35 47.52 1,076,700 47.67 47.04
13-08-20 47.96 48.78 47.63 1,704,100 48.25 47.61
13-08-19 47.51 48.03 47.31 1,333,500 47.85 47.22
Date Open High Low Vol Cls adjCls
13-08-16 47.11 48.02 47.08 1,894,600 47.84 47.21
13-08-15 47.70 47.83 47.10 1,744,400 47.20 46.58
13-08-14 48.34 48.74 48.18 1,376,800 48.23 47.59
13-08-13 48.15 48.60 47.82 1,012,100 48.49 47.85
13-08-12 47.61 48.23 47.50 1,469,300 47.98 47.35
13-08-09 48.33 48.63 47.57 1,551,700 47.70 47.07
13-08-08 48.69 48.90 47.98 1,570,900 48.49 47.85
13-08-07 48.72 49.02 48.48 1,224,300 48.51 47.87
13-08-06 49.43 49.72 48.68 1,617,700 48.85 48.21
Date Open High Low Vol Cls adjCls
13-08-05 49.67 50.12 49.43 1,121,200 49.55 48.90
13-08-02 50.50 50.61 49.85 1,950,600 50.13 49.47
13-08-01 49.84 51.00 49.23 2,791,200 50.89 50.22
13-07-31 49.98 49.99 49.12 1,738,400 49.22 48.57
13-07-30 49.09 49.93 48.98 1,593,900 49.69 49.04
13-07-29 49.36 49.36 48.51 1,221,500 48.75 48.11
13-07-26 48.95 49.63 48.76 1,247,200 49.47 48.82
13-07-25 48.71 49.22 48.56 1,393,900 49.16 48.51
13-07-24 50.54 50.58 48.89 1,599,600 49.04 48.39
Date Open High Low Vol Cls adjCls
13-07-23 50.78 50.96 49.99 1,881,700 50.05 49.39
13-07-22 50.77 50.80 49.71 1,166,600 49.94 49.28
13-07-19 49.88 50.61 49.61 1,512,100 50.59 49.92
13-07-18 49.98 50.18 49.41 1,241,300 49.90 49.24
13-07-17 50.05 50.35 49.76 1,764,400 49.96 49.30
13-07-16 49.52 49.85 49.21 1,819,300 49.51 48.86
13-07-15 50.51 50.55 49.56 2,116,500 49.61 48.96
13-07-12 50.00 50.59 49.92 1,147,300 50.43 49.77
13-07-11 49.93 50.31 49.29 2,796,800 49.98 49.32
Date Open High Low Vol Cls adjCls
13-07-10 47.61 49.70 47.60 4,765,100 49.52 48.87
13-07-09 46.18 47.62 45.63 3,705,400 47.50 46.87
13-07-08 46.08 46.27 45.42 1,964,600 45.65 45.05
13-07-05 45.43 46.00 45.34 1,462,100 45.98 45.37
13-07-03 44.20 45.40 44.13 1,305,500 45.25 44.65
13-07-02 44.26 45.64 44.15 3,012,700 44.72 44.13
13-07-01 44.59 44.86 44.11 1,691,700 44.21 43.63
13-06-28 44.43 44.91 44.11 2,534,400 44.34 43.76
13-06-27 44.92 45.15 44.75 1,611,700 44.84 44.25
Date Open High Low Vol Cls adjCls
13-06-26 45.78 45.87 44.16 2,663,600 44.64 44.05
13-06-25 44.34 45.49 44.02 3,342,400 45.17 44.57
13-06-24 44.58 44.76 43.35 3,115,800 43.51 42.94
13-06-21 45.09 45.28 44.49 2,076,400 45.00 44.41
13-06-20 46.46 46.80 44.49 4,215,500 44.81 44.22
13-06-19 47.73 48.28 47.10 1,796,200 47.11 46.49
13-06-18 47.22 47.69 47.22 1,428,000 47.68 47.05
13-06-17 47.40 47.98 46.95 1,114,100 47.27 46.65
13-06-14 47.56 47.93 47.01 896,000 47.08 46.46
Date Open High Low Vol Cls adjCls
13-06-13 46.13 47.69 46.12 2,054,800 47.46 46.83
13-06-12 47.42 47.59 46.20 1,912,100 46.38 45.77
13-06-11 47.78 48.10 46.83 1,507,000 46.86 46.24
13-06-10 48.36 48.69 48.22 1,053,600 48.53 47.89
13-06-07 47.67 48.50 47.53 1,586,700 48.40 47.76
13-06-06 47.40 47.73 46.83 1,060,700 47.37 46.75
13-06-05 47.78 48.08 47.22 1,950,600 47.28 46.66
13-06-04 48.13 48.27 47.37 2,088,400 47.98 47.35
13-06-03 47.50 49.13 47.40 3,611,400 48.25 47.61
Date Open High Low Vol Cls adjCls
13-05-31 47.46 47.80 46.78 1,857,200 46.78 46.16
13-05-30 46.96 48.00 46.81 1,250,400 47.70 47.07
13-05-29 47.11 47.61 46.36 1,508,600 46.75 46.13
13-05-28 47.20 47.79 46.54 1,235,100 47.52 46.89
13-05-24 46.36 46.75 46.16 986,700 46.61 46.00
13-05-23 46.59 46.95 46.34 1,532,800 46.81 46.19
13-05-22 47.95 48.14 46.63 1,800,400 46.95 46.33
13-05-21 47.97 48.12 47.73 1,066,200 47.92 47.29
13-05-20 47.83 48.25 47.68 1,422,800 47.94 47.31
Date Open High Low Vol Cls adjCls
13-05-17 47.77 48.11 47.76 1,833,700 48.04 47.41
13-05-16 48.10 48.25 47.48 1,943,500 47.54 46.91
13-05-15 47.29 48.37 47.24 2,030,600 48.18 47.55
13-05-14 46.87 47.68 46.81 1,567,400 47.52 46.89
13-05-13 46.98 47.11 46.55 1,344,400 46.93 46.31
13-05-10 47.15 47.39 46.79 1,135,300 46.92 46.30
13-05-09 46.54 47.39 46.51 1,603,500 47.23 46.61
13-05-08 45.85 47.10 45.67 2,739,500 46.81 46.19
13-05-07 46.27 46.40 45.63 1,867,600 46.05 45.44
Date Open High Low Vol Cls adjCls
13-05-06 46.16 46.50 45.81 1,549,700 46.28 45.67
13-05-03 46.02 46.45 45.88 2,657,900 46.01 45.40
13-05-02 45.95 46.36 45.47 2,559,900 45.65 45.05
13-05-01 45.95 46.14 45.44 2,560,700 45.60 45.00
13-04-30 45.57 46.39 45.41 3,481,100 46.22 45.61
13-04-29 45.70 45.87 45.42 3,483,200 45.58 44.98
13-04-26 45.46 46.38 45.18 4,278,700 45.67 45.07
13-04-25 44.00 46.72 44.00 4,853,500 45.62 45.02
13-04-24 42.44 43.24 42.42 1,806,900 43.03 42.46
Date Open High Low Vol Cls adjCls
13-04-23 42.20 43.00 41.90 2,372,500 42.52 41.96
13-04-22 41.66 42.27 40.68 2,334,000 41.85 41.30
13-04-19 41.37 41.92 40.83 1,523,500 41.63 41.08
13-04-18 41.88 42.00 41.12 2,690,600 41.28 40.74
13-04-17 41.31 42.34 41.22 4,360,200 41.50 40.95
13-04-16 40.54 41.52 39.94 3,297,400 41.48 40.93
13-04-15 41.47 41.70 40.32 2,453,700 40.42 39.89
13-04-12 42.41 42.60 41.37 1,825,300 41.81 41.26
13-04-11 42.65 43.77 42.57 2,970,200 42.80 42.24
Date Open High Low Vol Cls adjCls
13-04-10 41.45 42.14 41.16 1,359,500 42.07 41.52
13-04-09 41.35 41.49 40.75 1,851,900 41.16 40.62
13-04-08 40.86 41.28 40.34 1,099,900 41.25 40.71
13-04-05 40.61 40.96 40.06 1,645,200 40.77 40.23
13-04-04 40.44 41.30 40.27 1,898,600 41.23 40.69
13-04-03 40.85 41.09 40.19 2,716,500 40.47 39.94
13-04-02 40.91 41.20 40.49 1,992,400 40.69 40.15
13-04-01 41.34 41.42 40.70 1,602,800 40.80 40.26
13-03-28 40.94 41.54 40.72 2,472,600 41.46 40.91
Date Open High Low Vol Cls adjCls
13-03-27 40.84 41.00 40.44 2,606,200 40.89 40.35
13-03-26 41.09 41.28 40.87 2,409,300 41.16 40.62
13-03-25 40.87 41.06 40.68 2,777,700 40.93 40.39
13-03-22 40.75 41.01 40.45 3,035,800 40.56 40.03
13-03-21 40.75 41.14 40.49 3,788,100 40.63 40.09
13-03-20 41.22 41.51 40.99 2,266,100 41.16 40.62
13-03-19 41.13 41.31 40.44 2,296,600 40.92 40.38
13-03-18 41.14 41.45 40.80 2,644,000 41.11 40.57
13-03-15 42.33 42.55 41.04 3,679,900 41.66 41.11
Date Open High Low Vol Cls adjCls
13-03-14 42.38 42.84 42.32 1,662,000 42.42 41.86
13-03-13 42.48 42.48 41.71 1,845,500 42.16 41.60
13-03-12 42.38 42.74 41.87 1,685,500 42.32 41.76
13-03-11 42.63 42.85 42.28 1,222,900 42.41 41.85
13-03-08 43.16 43.16 42.47 1,455,100 42.88 42.31
13-03-07 43.15 43.39 42.68 1,291,400 42.80 42.24
13-03-06 43.46 43.78 42.92 1,741,400 43.11 42.54
13-03-05 42.92 43.92 42.72 2,722,100 43.12 42.55
13-03-04 42.40 42.75 41.99 1,710,300 42.59 42.03
Date Open High Low Vol Cls adjCls
13-03-01 42.09 42.84 41.68 1,966,500 42.68 42.12
13-02-28 42.52 42.86 42.28 2,122,500 42.30 41.74
13-02-27 41.62 42.69 41.44 1,732,100 42.50 41.94
13-02-26 41.06 41.85 40.98 2,147,100 41.65 41.10
13-02-25 42.16 42.67 40.85 1,526,800 40.86 40.32
13-02-22 40.74 42.18 40.74 2,088,400 42.03 41.48
13-02-21 42.04 42.04 40.74 3,026,400 40.91 40.37
13-02-20 42.87 42.98 41.86 1,932,200 41.96 41.41
13-02-19 42.65 43.22 42.57 1,566,700 42.74 42.18
Date Open High Low Vol Cls adjCls
13-02-15 43.00 43.00 42.32 1,786,400 42.50 41.94
13-02-14 42.86 43.35 42.62 2,067,400 42.90 42.33
13-02-13 42.98 43.38 42.71 2,662,600 42.93 42.36
13-02-12 42.89 42.89 42.38 2,663,500 42.84 42.28
13-02-11 42.71 42.85 42.30 1,122,700 42.71 42.15
13-02-08 42.52 43.12 42.44 1,429,200 42.61 42.05
13-02-07 42.32 42.52 41.90 1,887,500 42.39 41.83
13-02-06 42.27 42.76 41.97 2,169,700 42.57 42.01
13-02-05 42.11 42.69 42.01 2,759,800 42.59 42.03
Date Open High Low Vol Cls adjCls
13-02-04 41.46 42.76 41.41 3,948,400 41.96 41.41
13-02-01 41.38 42.00 41.37 1,990,000 41.72 41.17
13-01-31 41.78 41.95 41.04 1,566,800 41.14 40.60
13-01-30 41.63 41.99 41.52 1,666,900 41.64 41.09
13-01-29 41.54 41.82 41.03 2,096,800 41.73 41.18
13-01-28 41.59 42.24 41.54 3,342,800 41.74 41.19
13-01-25 39.97 42.12 39.91 5,572,100 41.84 41.29
13-01-24 39.68 40.19 38.67 3,701,400 39.52 39.00
13-01-23 40.27 40.42 39.65 2,599,800 40.10 39.57
Date Open High Low Vol Cls adjCls
13-01-22 40.09 40.27 39.75 2,084,300 40.08 39.55
13-01-18 40.13 41.22 39.87 4,485,400 40.12 39.59
13-01-17 38.36 40.23 38.36 4,481,000 40.07 39.54
13-01-16 37.98 38.38 37.98 1,219,400 38.32 37.82
13-01-15 37.92 38.44 37.89 2,020,400 38.08 37.58
13-01-14 38.25 38.61 37.78 1,442,700 38.22 37.72
13-01-11 37.93 38.46 37.93 1,684,900 38.44 37.93
13-01-10 37.75 38.28 37.62 1,638,900 37.85 37.35
13-01-09 37.10 37.36 37.05 1,467,100 37.29 36.80
Date Open High Low Vol Cls adjCls
13-01-08 37.50 37.72 36.92 1,701,200 36.98 36.49
13-01-07 37.77 37.92 37.35 1,693,200 37.57 37.07
13-01-04 38.05 38.31 37.96 1,683,500 38.07 37.57
13-01-03 38.06 38.46 37.59 3,413,400 37.98 37.48
13-01-02 37.02 38.76 36.84 4,289,000 38.73 38.22
12-12-31 35.71 36.24 35.32 2,071,400 36.13 35.65
12-12-28 35.79 36.31 35.64 1,397,200 35.67 35.20
12-12-27 36.42 36.45 35.54 2,318,800 35.98 35.51
12-12-26 36.95 37.00 36.37 1,424,000 36.45 35.97
Date Open High Low Vol Cls adjCls
12-12-24 36.10 37.18 35.97 1,523,300 36.95 36.46
12-12-21 36.08 36.50 35.81 9,065,000 36.24 35.76
12-12-20 36.64 36.85 36.24 2,051,600 36.59 36.11
12-12-19 36.83 37.17 36.49 2,517,500 36.50 36.02
12-12-18 36.29 36.98 36.21 2,628,300 36.86 36.37
12-12-17 36.34 36.91 35.96 3,596,100 36.28 35.80
12-12-14 36.09 36.64 36.09 2,431,700 36.37 35.89
12-12-13 35.95 36.50 35.68 2,162,100 36.24 35.76
12-12-12 36.47 36.79 36.00 2,125,500 36.05 35.57
Date Open High Low Vol Cls adjCls
12-12-11 36.13 36.65 35.99 2,852,600 36.35 35.87
12-12-10 35.30 36.15 35.28 1,655,400 36.05 35.57
12-12-07 35.24 35.60 35.11 1,624,300 35.46 34.99
12-12-06 35.18 35.40 34.88 2,138,400 35.10 34.64
12-12-05 35.51 35.54 34.93 2,724,200 35.26 34.80
12-12-04 34.81 35.55 34.70 2,680,600 35.51 35.04
12-12-03 35.28 35.44 34.79 1,797,300 34.86 34.40
12-11-30 35.24 35.42 35.05 3,750,600 35.12 34.66
12-11-29 35.51 35.79 34.99 1,958,600 35.16 34.70
Date Open High Low Vol Cls adjCls
12-11-28 34.81 35.46 34.34 2,226,400 35.42 34.95
12-11-27 34.90 35.47 34.72 2,106,700 34.91 34.45
12-11-26 35.21 35.72 35.21 2,402,800 35.25 34.79
12-11-23 34.79 35.62 34.56 1,029,800 35.34 34.87
12-11-21 34.70 34.72 34.31 2,674,500 34.50 34.05
12-11-20 34.56 34.69 34.13 3,277,100 34.55 34.09
12-11-19 34.89 35.22 34.47 2,886,400 34.68 34.22
12-11-16 34.66 34.72 33.88 4,410,400 34.52 34.07
12-11-15 35.48 35.59 34.40 3,787,800 34.62 34.16
Date Open High Low Vol Cls adjCls
12-11-14 36.53 36.54 35.35 2,004,300 35.41 34.94
12-11-13 36.30 36.72 36.21 1,638,200 36.31 35.83
12-11-12 36.51 36.90 36.28 1,968,900 36.68 36.20
12-11-09 36.02 36.98 35.93 2,843,800 36.43 35.95
12-11-08 36.12 36.53 35.94 2,882,100 35.94 35.47
12-11-07 37.27 37.29 35.95 3,773,100 36.17 35.69
12-11-06 37.63 38.14 37.33 4,800,000 37.69 37.19
12-11-05 35.96 37.17 35.90 2,570,100 36.84 36.35
12-11-02 36.90 36.95 36.05 3,299,000 36.06 35.58
Date Open High Low Vol Cls adjCls
12-11-01 35.49 36.93 35.46 3,108,300 36.92 36.43
12-10-31 35.45 35.71 35.15 1,930,000 35.40 34.93
12-10-26 35.67 35.96 35.02 3,944,600 35.36 34.89
12-10-25 35.74 35.97 35.45 3,408,100 35.68 35.21
12-10-24 35.71 35.92 35.03 3,559,300 35.45 34.98
12-10-23 35.43 35.79 35.12 3,223,800 35.53 35.06
12-10-22 35.40 36.04 35.09 4,503,000 35.85 35.38
12-10-19 35.93 36.00 35.05 4,653,300 35.37 34.90
12-10-18 34.00 36.72 33.75 12,555,500 36.01 35.54
Date Open High Low Vol Cls adjCls
12-10-17 33.10 33.74 33.09 4,446,800 33.58 33.14
12-10-16 32.82 33.54 32.64 2,826,200 33.44 33.00
12-10-15 32.44 32.96 32.36 2,870,300 32.67 32.24
12-10-12 32.57 32.99 32.43 3,919,600 32.46 32.03
12-10-11 32.20 32.79 31.98 5,569,500 32.71 32.28
12-10-10 32.03 32.21 31.73 4,178,700 31.89 31.47
12-10-09 32.04 32.47 31.89 3,519,100 32.13 31.71
12-10-08 32.01 32.44 31.82 2,178,000 32.12 31.70
12-10-05 31.92 32.81 31.92 3,738,700 32.26 31.83
Date Open High Low Vol Cls adjCls
12-10-04 31.85 31.91 31.33 3,021,200 31.78 31.36
12-10-03 32.09 32.25 31.55 3,680,300 31.75 31.33
12-10-02 31.70 32.14 31.62 4,410,400 32.10 31.68
12-10-01 31.79 32.36 31.45 4,355,800 31.57 31.15
12-09-28 31.69 32.13 31.36 4,649,700 31.78 31.36
12-09-27 31.50 32.07 31.19 2,941,100 31.78 31.36
12-09-26 31.90 31.99 31.17 4,451,500 31.30 30.89
12-09-25 32.70 32.94 31.83 3,743,000 31.84 31.42
12-09-24 32.56 32.88 32.42 3,181,300 32.50 32.07
Date Open High Low Vol Cls adjCls
12-09-21 32.87 33.04 32.65 5,880,600 32.91 32.48
12-09-20 32.73 32.81 32.47 3,985,200 32.64 32.21
12-09-19 32.55 33.00 31.93 8,564,900 32.85 32.42
12-09-18 33.93 34.01 33.65 2,620,100 33.70 33.26
12-09-17 34.40 34.42 33.88 1,925,400 34.06 33.61
12-09-14 33.90 34.73 33.89 4,612,000 34.35 33.90
12-09-13 33.63 34.00 33.29 6,149,700 33.91 33.46
12-09-12 34.26 34.39 33.71 2,806,500 33.78 33.33
12-09-11 34.25 34.46 34.00 2,345,000 34.07 33.62
Date Open High Low Vol Cls adjCls
12-09-10 34.65 35.08 34.28 2,229,400 34.33 33.88
12-09-07 33.89 34.99 33.78 3,030,800 34.72 34.26
12-09-06 33.49 34.53 33.27 3,243,800 34.29 33.84
12-09-05 33.51 33.70 33.17 4,077,800 33.26 32.82
12-09-04 34.09 34.12 33.18 2,868,300 33.63 33.19
12-08-31 33.70 34.32 33.50 3,058,300 34.13 33.68
12-08-30 33.96 34.02 33.39 2,919,600 33.39 32.95
12-08-29 34.28 34.34 33.81 2,202,900 34.15 33.70
12-08-28 34.00 34.39 33.84 1,641,300 34.24 33.79
Date Open High Low Vol Cls adjCls
12-08-27 34.61 34.64 34.01 2,216,200 34.06 33.61
12-08-24 34.58 34.82 34.29 2,094,700 34.62 34.16
12-08-23 34.92 34.92 34.42 1,530,600 34.55 34.09
12-08-22 35.12 35.24 34.77 2,586,800 34.99 34.53
12-08-21 35.27 35.78 34.97 2,751,400 35.12 34.66
12-08-20 35.24 35.41 34.92 2,801,700 35.23 34.77
12-08-17 35.10 35.56 34.90 2,889,000 35.21 34.75
12-08-16 34.78 35.33 34.75 2,245,100 35.19 34.73
12-08-15 34.61 35.09 34.61 1,609,500 34.89 34.43
Date Open High Low Vol Cls adjCls
12-08-14 35.31 35.54 34.69 2,457,900 34.83 34.37
12-08-13 35.49 35.54 34.94 1,311,200 35.27 34.81
12-08-10 35.59 35.81 35.30 1,579,100 35.54 35.07
12-08-09 35.52 35.99 35.52 2,670,800 35.56 35.09
12-08-08 35.54 35.75 35.25 1,479,100 35.56 35.09
12-08-07 34.69 35.87 34.69 3,111,800 35.71 35.24
12-08-06 34.64 34.88 34.57 2,146,100 34.62 34.16
12-08-03 34.05 34.88 34.04 2,621,800 34.57 34.11
12-08-02 34.10 34.73 33.51 3,088,100 33.67 33.23
Date Open High Low Vol Cls adjCls
12-08-01 34.65 34.79 34.27 2,815,900 34.42 33.97
12-07-31 34.31 34.70 34.20 2,374,300 34.41 33.96
12-07-30 34.38 34.82 34.00 4,912,500 34.20 33.75
12-07-27 34.43 34.63 33.53 5,294,000 34.14 33.69
12-07-26 33.53 34.50 33.24 6,293,000 34.37 33.92
12-07-25 34.38 34.90 34.10 3,183,300 34.24 33.79
12-07-24 34.30 34.61 33.95 2,767,600 34.19 33.74
12-07-23 34.11 34.59 33.86 3,159,500 34.45 34.00
12-07-20 35.00 35.09 34.64 2,294,500 34.80 34.34
Date Open High Low Vol Cls adjCls
12-07-19 35.19 35.41 34.82 2,195,900 35.18 34.72
12-07-18 34.10 35.23 33.94 4,586,800 35.03 34.57
12-07-17 34.30 34.38 33.67 3,272,300 34.18 33.73
12-07-16 34.01 34.34 33.65 2,330,300 34.18 33.73
12-07-13 33.76 34.36 33.69 2,795,500 34.23 33.78
12-07-12 33.72 33.94 33.50 4,429,600 33.75 33.31
12-07-11 34.84 34.89 33.89 4,989,800 34.00 33.55
12-07-10 34.98 35.43 34.47 5,232,600 34.74 34.28
12-07-09 35.13 35.61 34.93 6,138,900 35.17 34.71
Date Open High Low Vol Cls adjCls
12-07-06 36.45 36.60 35.12 7,740,100 35.49 35.02
12-07-05 37.59 37.75 36.85 3,031,200 36.98 36.49
12-07-03 37.42 37.83 37.18 1,428,700 37.82 37.32
12-07-02 37.98 37.99 37.14 1,650,600 37.63 37.13
12-06-29 37.07 37.87 36.94 3,623,900 37.74 37.24
12-06-28 36.32 36.36 35.56 3,048,600 36.32 35.84
12-06-27 36.44 36.81 36.31 2,889,300 36.56 36.08
12-06-26 36.59 36.91 36.15 4,460,500 36.21 35.73
12-06-25 37.35 37.55 36.32 2,476,700 36.44 35.96
Date Open High Low Vol Cls adjCls
12-06-22 37.72 38.36 37.56 4,403,700 37.95 37.45
12-06-21 38.50 38.99 37.75 3,319,400 37.80 37.30
12-06-20 38.20 38.97 38.06 4,137,700 38.75 38.24
12-06-19 38.02 38.30 37.81 2,218,700 38.14 37.64
12-06-18 37.71 38.22 37.49 3,322,400 37.57 37.07
12-06-15 36.40 37.84 36.38 4,367,500 37.76 37.26
12-06-14 37.06 37.09 36.18 5,013,300 36.53 36.05
12-06-13 37.36 37.37 36.67 3,671,400 36.91 36.42
12-06-12 37.50 37.86 37.08 3,168,600 37.35 36.86
Date Open High Low Vol Cls adjCls
12-06-11 37.84 38.33 37.07 2,391,000 37.15 36.66
12-06-08 37.27 37.88 37.18 3,740,900 37.62 37.12
12-06-07 38.35 38.75 37.38 3,083,400 37.43 36.94
12-06-06 38.24 38.67 37.69 5,400,800 38.22 37.72
12-06-05 36.02 37.54 35.84 6,142,000 37.32 36.83
12-06-04 36.13 36.70 35.93 29,876,600 35.99 35.52
12-06-01 36.52 37.51 36.08 7,262,600 36.13 35.65
12-05-31 37.62 37.76 36.89 3,834,400 37.30 36.81
12-05-30 38.47 38.47 37.72 2,797,100 37.75 37.25
Date Open High Low Vol Cls adjCls
12-05-29 38.61 39.00 38.16 1,883,300 38.79 38.28
12-05-25 37.68 38.68 37.65 2,220,300 38.37 37.86
12-05-24 38.28 38.37 37.25 4,200,500 37.63 37.13
12-05-23 37.57 38.35 37.45 3,722,900 38.15 37.65
12-05-22 38.38 38.66 37.87 2,890,400 38.22 37.72
12-05-21 37.79 38.20 37.48 3,008,300 38.15 37.65
12-05-18 37.86 38.32 37.44 3,750,300 37.57 37.07
12-05-17 38.86 39.07 37.73 6,175,800 37.75 37.25
12-05-16 39.94 40.06 38.70 8,916,200 38.87 38.36
Date Open High Low Vol Cls adjCls
12-05-15 41.18 41.60 40.77 3,243,500 40.89 40.35
12-05-14 40.89 41.47 40.43 2,233,000 41.20 40.66
12-05-11 40.91 42.20 40.48 4,986,500 41.42 40.87
12-05-10 40.79 40.98 39.95 2,669,500 40.45 39.92
12-05-09 39.51 40.95 39.20 3,188,900 40.57 40.04
12-05-08 39.87 40.18 38.60 3,678,100 40.08 39.55
12-05-07 40.00 40.61 40.00 2,062,100 40.13 39.60
12-05-04 40.69 41.08 40.00 2,681,700 40.24 39.71
12-05-03 41.93 42.15 41.00 2,202,500 41.18 40.64
Date Open High Low Vol Cls adjCls
12-05-02 41.76 42.14 41.59 1,960,600 41.99 41.44
12-05-01 41.75 42.36 41.61 2,042,500 42.19 41.63
12-04-30 41.95 42.01 41.63 1,417,500 41.67 41.12
12-04-27 41.50 42.15 40.59 2,890,800 42.07 41.52
12-04-26 40.67 41.88 40.59 3,084,400 41.72 41.17
12-04-25 40.52 40.86 40.07 1,989,200 40.67 40.13
12-04-24 39.86 40.22 39.81 2,314,500 40.00 39.47
12-04-23 39.95 40.03 39.49 2,554,500 39.90 39.37
12-04-20 41.52 41.54 40.30 3,019,400 40.39 39.86
Date Open High Low Vol Cls adjCls
12-04-19 41.73 42.59 41.30 2,708,600 41.44 40.89
12-04-18 41.81 42.16 41.10 3,470,600 42.04 41.49
12-04-17 42.24 43.14 42.24 1,912,000 42.78 42.22
12-04-16 42.55 42.60 41.91 2,003,000 42.15 41.59
12-04-13 43.20 43.32 42.15 2,599,700 42.18 41.62
12-04-12 42.61 43.57 42.19 3,309,100 43.42 42.85
12-04-11 41.93 42.84 41.62 3,292,200 42.59 42.03
12-04-10 41.96 42.31 41.23 2,894,000 41.41 40.86
12-04-09 41.99 42.19 41.56 1,882,700 41.96 41.41
Date Open High Low Vol Cls adjCls
12-04-05 42.25 42.77 42.25 2,318,200 42.48 41.92
12-04-04 43.04 43.15 42.28 3,933,000 42.43 41.87
12-04-03 43.94 44.45 43.35 2,366,800 43.56 42.99
12-04-02 44.38 44.55 43.74 2,230,600 44.17 43.59
12-03-30 44.55 44.96 44.01 2,744,400 44.62 44.03
12-03-29 43.67 44.36 43.50 1,834,700 44.23 43.65
12-03-28 44.80 45.28 43.74 3,999,000 43.88 43.30
12-03-27 44.56 45.29 44.32 4,227,400 44.91 44.32
12-03-26 44.11 44.62 43.97 2,642,000 44.49 43.90
Date Open High Low Vol Cls adjCls
12-03-23 43.68 43.84 43.25 2,752,600 43.82 43.24
12-03-22 43.48 43.80 43.18 2,834,300 43.45 42.88
12-03-21 44.08 44.50 43.66 2,922,600 43.75 43.17
12-03-20 43.22 44.16 43.03 3,813,600 44.08 43.50
12-03-19 43.23 43.85 43.08 2,471,900 43.58 43.01
12-03-16 43.37 43.62 42.98 3,186,900 43.28 42.71
12-03-15 42.76 43.40 42.65 3,256,200 43.30 42.73
12-03-14 42.80 43.25 42.38 3,242,500 42.58 42.02
12-03-13 41.99 42.95 41.91 3,565,500 42.94 42.37
Date Open High Low Vol Cls adjCls
12-03-12 41.85 41.89 41.37 1,817,600 41.72 41.17
12-03-09 41.07 42.00 41.07 2,568,500 41.95 41.40
12-03-08 40.50 41.20 40.47 2,183,500 41.10 40.56
12-03-07 39.77 40.56 39.57 3,688,400 40.26 39.73
12-03-06 39.20 39.61 38.62 5,726,100 39.54 39.02
12-03-05 40.96 40.96 39.37 7,152,100 39.50 38.98
12-03-02 41.81 41.92 40.89 3,545,800 41.04 40.50
12-03-01 41.76 42.15 41.47 4,453,500 41.74 41.19
12-02-29 42.14 42.19 41.54 4,318,400 41.70 41.15
Date Open High Low Vol Cls adjCls
12-02-28 40.52 42.17 40.50 4,561,500 42.13 41.57
12-02-27 40.35 40.92 39.90 2,586,600 40.65 40.11
12-02-24 40.75 41.08 40.31 2,627,200 40.56 40.03
12-02-23 40.35 40.66 39.93 2,228,600 40.50 39.97
12-02-22 40.54 40.95 40.00 2,136,700 40.46 39.93
12-02-21 41.20 41.30 40.31 4,053,700 40.58 40.05
12-02-17 43.22 43.32 41.91 2,701,800 41.98 41.43
12-02-16 41.82 43.01 41.76 2,092,700 42.95 42.38
12-02-15 42.20 42.54 41.62 2,162,100 41.75 41.20
Date Open High Low Vol Cls adjCls
12-02-14 42.24 42.53 41.55 2,630,100 41.91 41.36
12-02-13 42.62 42.75 41.65 1,668,800 42.36 41.80
12-02-10 42.60 42.71 42.09 1,808,800 42.33 41.77
12-02-09 43.81 43.91 42.93 3,142,700 43.11 42.54
12-02-08 43.33 43.95 43.29 2,377,900 43.62 43.05
12-02-07 43.19 43.48 42.92 2,425,800 43.38 42.81
12-02-06 43.88 43.96 42.93 3,242,700 43.23 42.66
12-02-03 44.61 45.04 44.07 5,039,400 44.19 43.61
12-02-02 43.98 44.65 43.75 4,061,300 44.51 43.92
Date Open High Low Vol Cls adjCls
12-02-01 43.14 44.13 42.96 5,232,600 43.97 43.39
12-01-31 42.72 43.10 42.26 3,570,300 42.59 42.03
12-01-30 42.75 42.85 42.14 3,188,700 42.47 41.91
12-01-27 42.34 43.28 42.10 5,268,600 43.10 42.53
12-01-26 43.20 44.47 42.08 7,867,600 42.29 41.73
12-01-25 43.12 43.70 42.49 6,517,900 43.55 42.98
12-01-24 42.30 43.42 42.22 5,652,900 43.35 42.78
12-01-23 42.43 42.44 41.59 3,278,000 42.14 41.58
12-01-20 42.41 42.66 42.06 4,432,900 42.23 41.67
Date Open High Low Vol Cls adjCls
12-01-19 41.69 43.06 41.61 6,746,900 42.32 41.76
12-01-18 40.43 41.69 40.33 6,447,800 41.64 41.09
12-01-17 39.46 40.49 39.01 6,079,200 40.07 39.54
12-01-13 39.72 39.73 38.48 4,124,300 38.50 37.99
12-01-12 40.00 40.00 39.28 3,463,200 39.88 39.35
12-01-11 38.87 39.99 38.78 5,039,200 39.89 39.36
12-01-10 39.05 39.49 38.69 4,263,600 39.00 38.49
12-01-09 37.96 39.01 37.88 4,424,700 38.71 38.20
12-01-06 37.43 37.94 37.10 3,353,700 37.84 37.34
Date Open High Low Vol Cls adjCls
12-01-05 36.90 37.44 36.74 3,585,600 37.37 36.88
12-01-04 36.67 36.92 36.15 2,827,500 36.65 36.17
12-01-03 37.72 37.79 36.70 2,728,700 36.75 36.27
11-12-30 37.00 37.49 36.96 1,716,500 37.02 36.53
11-12-29 36.77 37.15 36.60 1,480,400 37.05 36.56
11-12-28 37.04 37.32 36.40 1,886,900 36.60 36.12
11-12-27 36.73 37.86 36.70 2,384,600 37.11 36.62
11-12-23 37.02 37.02 36.12 1,752,200 36.93 36.44
11-12-22 36.67 37.11 36.58 4,269,800 36.75 36.27
Date Open High Low Vol Cls adjCls
11-12-21 35.85 36.76 35.32 5,825,500 36.71 36.23
11-12-20 35.44 36.47 35.36 8,333,400 36.05 35.57
11-12-19 35.94 36.10 34.81 5,316,000 34.86 34.40
11-12-16 36.49 36.49 35.69 7,841,800 35.92 35.45
11-12-15 38.43 38.59 35.50 21,683,100 36.17 35.69
11-12-14 40.06 40.51 39.26 1,866,300 39.48 38.96
11-12-13 42.35 42.56 40.07 2,857,300 40.18 39.65
11-12-12 42.03 42.35 41.30 1,889,900 42.10 41.55
11-12-09 41.91 42.91 41.14 1,858,100 42.63 42.07
Date Open High Low Vol Cls adjCls
11-12-08 42.58 43.27 41.60 1,414,500 41.74 41.19
11-12-07 42.53 43.31 42.16 1,292,600 42.89 42.32
11-12-06 42.90 43.50 42.46 2,421,700 42.86 42.30
11-12-05 42.73 43.67 42.43 2,875,400 42.85 42.29
11-12-02 41.98 42.73 41.62 2,737,100 42.24 41.68
11-12-01 40.85 41.87 40.78 3,225,200 41.64 41.09
11-11-30 38.69 40.79 38.56 3,362,200 40.77 40.23
11-11-29 38.06 38.07 37.49 1,810,600 37.82 37.32
11-11-28 37.66 38.16 37.33 3,892,700 37.77 37.27
Date Open High Low Vol Cls adjCls
11-11-25 36.75 37.81 36.59 955,700 36.76 36.28
11-11-23 37.86 38.02 36.96 1,433,000 36.97 36.48
11-11-22 38.91 39.13 37.95 1,758,600 38.03 37.53
11-11-21 40.00 40.09 38.75 3,735,800 38.99 38.48
11-11-18 41.62 41.84 40.45 3,386,100 40.48 39.95
11-11-17 43.75 43.76 41.37 3,179,500 41.60 41.05
11-11-16 44.28 45.08 43.87 2,347,800 43.96 43.38
11-11-15 44.34 45.48 44.23 2,545,800 45.01 44.42
11-11-14 44.95 45.20 44.24 2,419,900 44.55 43.96
Date Open High Low Vol Cls adjCls
11-11-11 42.88 45.04 42.64 2,554,400 44.88 44.29
11-11-10 42.58 42.79 41.69 1,607,600 42.33 41.77
11-11-09 42.50 42.68 41.68 2,546,300 41.91 41.36
11-11-08 44.11 44.43 42.99 2,767,600 43.42 42.85
11-11-07 43.67 43.74 42.58 1,389,000 43.63 43.06
11-11-04 43.38 44.24 42.87 1,931,900 43.83 43.25
11-11-03 42.81 43.91 41.86 1,532,000 43.73 43.15
11-11-02 42.46 42.96 41.96 1,680,600 42.50 41.94
11-11-01 41.83 42.94 41.54 2,517,300 42.19 41.63
Date Open High Low Vol Cls adjCls
11-10-31 43.68 43.88 42.62 2,405,000 42.99 42.42
11-10-28 43.57 44.38 43.22 1,941,000 44.32 43.74
11-10-27 43.49 44.26 43.07 3,224,200 43.83 43.25
11-10-26 42.71 42.98 40.93 3,064,200 41.67 41.12
11-10-25 42.24 43.33 42.15 4,558,700 42.42 41.86
11-10-24 40.98 42.59 40.74 3,231,500 42.44 41.88
11-10-21 40.59 41.23 40.25 2,200,200 40.61 40.07
11-10-20 40.04 40.30 38.00 7,975,000 40.11 39.58
11-10-19 43.36 43.36 42.42 2,356,000 42.63 42.07
Date Open High Low Vol Cls adjCls
11-10-18 43.17 43.76 42.19 2,372,300 43.51 42.94
11-10-17 43.65 43.75 42.54 1,810,200 42.72 42.16
11-10-14 44.26 44.26 42.90 2,133,100 43.81 43.23
11-10-13 43.07 44.11 43.05 2,040,100 43.95 43.37
11-10-12 42.89 44.07 42.80 4,314,800 43.48 42.91
11-10-11 42.28 42.80 41.83 2,576,100 42.37 41.81
11-10-10 41.32 42.48 41.01 2,066,400 42.42 41.86
11-10-07 40.96 41.35 40.29 2,423,500 40.82 40.28
11-10-06 39.78 41.03 39.27 3,676,500 40.75 40.21
Date Open High Low Vol Cls adjCls
11-10-05 38.72 40.13 37.75 2,758,800 39.97 39.44
11-10-04 36.06 38.53 36.06 3,913,400 38.49 37.98
11-10-03 37.74 38.34 36.52 3,061,300 36.66 36.18
11-09-30 37.88 38.78 37.53 2,778,500 37.98 37.48
11-09-29 38.54 39.17 37.44 2,131,900 38.32 37.82
11-09-28 39.36 39.51 37.80 2,427,300 37.86 37.36
11-09-27 38.70 40.12 38.35 2,537,600 39.09 38.57
11-09-26 37.59 38.30 36.39 3,995,200 38.26 37.76
11-09-23 36.65 37.41 36.24 3,121,000 36.90 36.41
Date Open High Low Vol Cls adjCls
11-09-22 37.05 37.52 36.18 3,905,600 36.89 36.40
11-09-21 38.76 39.20 38.12 2,724,400 38.13 37.63
11-09-20 38.50 39.08 38.10 2,989,200 38.96 38.45
11-09-19 38.62 38.99 37.55 4,828,700 38.51 38.00
11-09-16 39.56 40.13 39.46 2,434,200 39.75 39.23
11-09-15 40.17 40.77 39.29 3,528,800 39.57 39.05
11-09-14 38.46 40.38 38.36 4,850,300 39.83 39.31
11-09-13 37.39 38.39 37.12 2,922,600 38.29 37.79
11-09-12 36.55 37.37 36.38 3,792,200 37.19 36.70
Date Open High Low Vol Cls adjCls
11-09-09 36.67 37.90 36.52 3,995,400 37.18 36.69
11-09-08 37.03 37.72 36.43 2,920,100 36.80 36.32
11-09-07 36.18 37.56 36.04 2,532,400 37.23 36.74
11-09-06 35.04 35.62 34.92 2,545,600 35.55 35.08
11-09-02 36.29 36.80 35.96 2,056,800 36.22 35.74
11-09-01 37.48 37.52 36.50 2,253,100 36.58 36.10
11-08-31 38.06 38.30 36.91 3,141,400 37.16 36.67
11-08-30 38.47 38.62 37.55 2,488,800 37.74 37.24
11-08-29 37.84 38.96 37.71 1,807,400 38.74 38.23
Date Open High Low Vol Cls adjCls
11-08-26 36.03 37.56 35.72 1,571,700 37.30 36.81
11-08-25 37.11 37.69 36.10 2,236,500 36.38 35.90
11-08-24 37.27 37.60 36.65 1,887,400 37.52 37.03
11-08-23 36.03 37.57 35.97 2,692,700 37.40 36.91
11-08-22 36.83 36.98 35.73 1,944,500 35.86 35.39
11-08-19 35.79 36.87 35.75 2,210,900 35.99 35.52
11-08-18 37.41 37.49 35.94 2,510,200 36.14 35.66
11-08-17 38.83 39.39 38.09 2,052,500 38.34 37.83
11-08-16 39.48 39.80 38.53 2,506,000 38.74 38.23
Date Open High Low Vol Cls adjCls
11-08-15 38.96 39.83 38.84 2,011,400 39.83 39.31
11-08-12 38.76 39.29 38.04 3,379,000 38.73 38.22
11-08-11 36.75 39.02 36.75 3,794,300 38.63 38.12
11-08-10 36.18 37.82 35.80 3,645,900 36.49 36.01
11-08-09 36.82 37.09 35.03 5,230,700 37.02 36.53
11-08-08 35.78 36.96 35.25 3,955,500 35.38 34.91
11-08-05 38.10 39.11 36.17 4,572,600 37.20 36.71
11-08-04 39.33 39.62 37.53 4,403,800 37.57 37.07
11-08-03 39.72 40.19 39.00 2,096,300 39.89 39.36
Date Open High Low Vol Cls adjCls
11-08-02 40.35 40.61 39.49 3,254,100 39.59 39.07
11-08-01 41.55 41.77 40.36 3,455,700 40.75 40.21
11-07-29 42.05 42.30 40.80 4,530,500 40.88 40.34
11-07-28 40.74 42.95 40.69 4,436,300 42.63 42.07
11-07-27 43.35 43.39 41.97 2,727,700 42.22 41.66
11-07-26 43.86 44.59 43.70 1,551,200 43.83 43.25
11-07-25 43.83 44.33 43.49 1,673,000 44.02 43.44
11-07-22 43.03 44.45 42.97 1,713,400 44.26 43.68
11-07-21 42.40 43.57 41.76 2,319,000 43.14 42.57
Date Open High Low Vol Cls adjCls
11-07-20 42.31 42.67 42.10 1,539,700 42.13 41.57
11-07-19 41.73 42.55 41.71 1,477,500 42.37 41.81
11-07-18 41.89 42.08 40.78 2,423,300 41.41 40.86
11-07-15 41.96 42.16 41.35 1,685,100 42.06 41.51
11-07-14 42.72 43.10 41.54 3,028,500 41.85 41.30
11-07-13 42.57 43.44 42.23 2,698,900 42.68 42.12
11-07-12 44.20 44.40 41.90 5,878,000 42.61 42.05
11-07-11 44.84 46.27 44.41 4,422,600 44.86 44.27
11-07-08 44.34 44.43 43.75 2,041,400 44.17 43.59
Date Open High Low Vol Cls adjCls
11-07-07 43.64 45.12 43.60 2,900,100 44.74 44.15
11-07-06 44.28 44.31 43.04 3,125,700 43.23 42.66
11-07-05 45.29 45.42 44.23 1,681,800 44.53 43.94
11-07-01 44.32 45.65 43.90 1,537,500 45.27 44.67
11-06-30 43.34 44.56 43.34 1,732,900 44.28 43.70
11-06-29 43.50 43.98 43.09 1,716,700 43.27 42.70
11-06-28 43.42 43.51 43.09 1,168,600 43.42 42.85
11-06-27 43.07 43.77 42.47 1,430,400 43.33 42.76
11-06-24 43.28 43.75 42.40 2,813,500 43.22 42.65
Date Open High Low Vol Cls adjCls
11-06-23 42.37 43.44 42.01 1,737,900 43.34 42.77
11-06-22 42.57 43.47 42.39 2,540,800 42.92 42.35
11-06-21 42.29 42.80 41.77 2,968,600 42.53 41.97
11-06-20 42.25 42.38 41.92 1,910,000 42.04 41.49
11-06-17 43.74 43.89 42.00 3,360,800 42.43 41.87
11-06-16 43.99 43.99 43.00 2,695,000 43.36 42.79
11-06-15 44.40 44.75 43.71 1,720,200 44.06 43.48
11-06-14 44.67 45.18 44.47 1,737,700 44.93 44.34
11-06-13 44.62 44.95 44.14 1,064,800 44.21 43.63
Date Open High Low Vol Cls adjCls
11-06-10 44.94 45.01 43.68 2,534,400 44.48 43.89
11-06-09 45.38 45.77 44.85 1,946,700 45.08 44.49
11-06-08 45.86 45.97 45.07 3,447,000 45.28 44.68
11-06-07 45.75 46.45 45.43 1,636,300 46.01 45.40
11-06-06 45.72 46.10 45.23 1,329,900 45.37 44.77
11-06-03 46.11 46.76 45.75 1,611,200 45.82 45.22
11-06-02 46.62 47.37 46.28 2,135,400 46.75 46.13
11-06-01 46.97 48.88 46.19 4,716,100 46.39 45.78
11-05-31 46.39 47.11 46.36 3,013,200 46.99 46.37
Date Open High Low Vol Cls adjCls
11-05-27 45.73 46.48 45.73 1,170,000 45.96 45.35
11-05-26 45.18 45.91 45.08 1,545,900 45.75 45.15
11-05-25 45.36 45.89 44.90 1,498,000 45.39 44.79
11-05-24 46.33 46.54 45.37 1,690,800 45.54 44.94
11-05-23 46.43 46.54 45.94 2,100,000 46.27 45.66
11-05-20 46.59 47.38 46.06 1,948,000 47.19 46.57
11-05-19 47.72 47.90 45.91 3,348,800 46.61 46.00
11-05-18 46.73 47.49 46.57 1,567,100 47.18 46.56
11-05-17 46.93 47.04 46.19 2,406,100 46.76 46.14
Date Open High Low Vol Cls adjCls
11-05-16 47.27 47.98 47.01 2,344,500 47.14 46.52
11-05-13 47.53 47.87 46.99 2,019,700 47.46 46.83
11-05-12 47.02 47.87 46.79 3,700,000 47.47 46.84
11-05-11 47.87 48.41 47.11 3,400,000 47.30 46.68
11-05-10 48.64 48.99 47.88 3,590,200 48.28 47.64
11-05-09 48.55 48.99 47.94 3,360,100 48.35 47.71
11-05-06 49.06 49.88 48.16 7,531,200 48.63 47.99
11-05-05 46.75 49.31 46.62 4,500,000 47.56 46.93
11-05-04 48.38 49.41 46.48 4,060,000 47.37 46.75
Date Open High Low Vol Cls adjCls
11-05-03 48.08 48.38 46.45 4,000,000 46.95 46.33
11-05-02 48.54 48.62 48.02 1,434,600 48.09 47.46
11-04-29 48.55 48.91 48.19 2,654,900 48.31 47.67
11-04-28 49.04 49.35 47.92 2,995,700 48.66 48.02
11-04-27 49.37 49.90 48.66 2,172,700 49.23 48.58
11-04-26 49.35 49.49 48.46 3,500,000 49.43 48.78
11-04-25 49.16 49.99 48.87 1,681,500 49.32 48.67
11-04-21 50.29 50.69 48.63 5,965,300 48.98 48.33
11-04-20 51.04 52.24 51.00 2,395,300 52.04 51.35
Date Open High Low Vol Cls adjCls
11-04-19 50.01 50.38 49.51 2,346,500 49.83 49.17
11-04-18 51.20 51.39 49.64 2,234,700 49.93 49.27
11-04-15 50.87 52.25 50.52 1,702,000 51.90 51.22
11-04-14 50.75 51.05 49.69 2,452,200 50.99 50.32
11-04-13 52.08 52.27 50.27 4,319,400 51.23 50.55
11-04-12 52.49 52.62 51.76 1,409,200 51.94 51.26
11-04-11 52.59 53.31 51.95 1,767,300 52.92 52.22
11-04-08 53.83 54.07 52.00 2,655,100 52.42 51.73
11-04-07 54.70 54.99 51.62 4,463,500 53.52 52.81
Date Open High Low Vol Cls adjCls
11-04-06 55.62 56.40 55.26 1,087,500 56.32 55.58
11-04-05 55.20 55.72 54.67 1,067,500 55.03 54.30
11-04-04 56.79 56.79 54.58 1,303,800 54.90 54.18
11-04-01 57.15 57.41 55.83 1,140,700 56.31 55.57
11-03-31 56.97 57.21 56.13 923,200 56.66 55.91
11-03-30 56.25 57.20 56.10 1,308,100 56.95 56.20
11-03-29 54.83 56.25 54.66 1,325,500 55.80 55.06
11-03-28 54.61 55.69 54.61 977,900 54.87 54.15
11-03-25 54.87 55.18 54.30 1,139,800 54.62 53.90
Date Open High Low Vol Cls adjCls
11-03-24 53.61 54.61 53.06 1,631,200 54.55 53.83
11-03-23 51.15 53.35 51.00 2,119,000 53.14 52.44
11-03-22 52.08 52.08 50.95 1,994,000 51.08 50.41
11-03-21 51.50 52.90 51.50 1,245,000 52.10 51.41
11-03-18 51.94 52.14 50.31 1,829,100 50.81 50.14
11-03-17 52.04 53.05 51.37 1,655,700 51.39 50.71
11-03-16 51.88 52.67 50.50 2,122,500 51.06 50.39
11-03-15 50.60 52.61 49.60 2,144,600 52.16 51.47
11-03-14 51.90 53.16 51.47 1,710,600 51.99 51.30
Date Open High Low Vol Cls adjCls
11-03-11 51.36 52.34 50.83 2,439,100 52.16 51.47
11-03-10 53.05 53.37 51.29 3,183,300 51.81 51.13
11-03-09 57.61 57.61 53.75 2,969,500 53.88 53.17
11-03-08 56.59 58.61 56.27 1,930,800 57.84 57.08
11-03-07 58.34 58.59 55.87 1,763,100 56.72 55.97
11-03-04 58.12 58.52 57.51 2,128,600 58.27 57.50
11-03-03 57.50 59.10 57.40 3,010,500 58.39 57.62
11-03-02 54.91 57.92 54.75 3,305,800 56.72 55.97
11-03-01 55.31 55.94 54.71 2,602,000 54.73 54.01
Date Open High Low Vol Cls adjCls
11-02-28 55.45 56.00 54.21 1,244,500 54.90 54.18
11-02-25 53.66 55.36 53.66 1,560,000 55.35 54.62
11-02-24 52.10 53.52 51.58 1,768,700 53.25 52.55
11-02-23 54.07 54.09 51.85 1,759,200 52.17 51.48
11-02-22 55.38 55.48 53.97 1,868,100 54.11 53.40
11-02-18 55.04 56.38 54.56 2,271,500 56.10 55.36
11-02-17 53.54 55.25 53.42 1,203,200 54.97 54.25
11-02-16 53.89 54.11 53.38 863,200 53.68 52.97
11-02-15 54.11 54.37 53.31 1,124,200 53.69 52.98
Date Open High Low Vol Cls adjCls
11-02-14 53.84 54.95 53.74 1,441,400 54.39 53.67
11-02-11 53.83 54.39 53.43 917,900 53.96 53.25
11-02-10 53.61 54.18 53.04 1,125,200 53.98 53.27
11-02-09 53.10 54.11 52.68 2,132,300 53.97 53.26
11-02-08 53.17 53.50 52.86 1,125,800 53.21 52.51
11-02-07 52.59 54.04 52.25 1,661,600 53.26 52.56
11-02-04 51.63 52.67 51.36 1,018,600 52.60 51.91
11-02-03 51.39 51.86 50.74 1,111,700 51.58 50.90
11-02-02 52.01 52.50 51.57 1,083,100 51.65 50.97
Date Open High Low Vol Cls adjCls
11-02-01 50.45 52.80 50.32 2,137,400 52.23 51.54
11-01-31 49.79 50.54 49.23 1,800,800 49.89 49.23
11-01-28 52.23 52.23 48.94 2,967,600 49.63 48.98
11-01-27 53.03 53.05 50.89 4,514,200 51.79 51.11
11-01-26 53.00 54.29 52.31 2,879,800 54.05 53.34
11-01-25 51.88 53.15 51.88 2,845,900 52.70 52.01
11-01-24 50.13 52.25 50.00 1,817,900 52.23 51.54
11-01-21 50.53 50.87 49.83 1,474,200 49.98 49.32
11-01-20 50.46 50.65 49.67 1,813,500 50.21 49.55
Date Open High Low Vol Cls adjCls
11-01-19 52.08 52.14 50.53 2,457,100 50.65 49.98
11-01-18 52.57 52.73 51.82 2,833,900 52.44 51.75
11-01-14 50.66 52.82 50.02 3,794,000 52.69 52.00
11-01-13 50.16 50.81 50.08 1,776,400 50.40 49.74
11-01-12 49.66 50.30 49.53 1,879,800 50.22 49.56
11-01-11 48.68 49.56 48.68 2,818,200 49.48 48.83
11-01-10 47.21 48.96 47.21 3,022,700 48.74 48.10
11-01-07 47.14 47.91 46.27 2,967,800 47.20 46.58
11-01-06 47.88 47.90 46.95 3,746,200 47.29 46.67
Date Open High Low Vol Cls adjCls
11-01-05 49.09 49.11 46.93 5,529,400 47.26 46.64
11-01-04 50.16 50.34 49.10 2,891,700 49.41 48.76
11-01-03 51.69 51.74 49.79 3,759,700 49.93 49.27
10-12-31 52.22 52.47 51.62 841,900 51.78 51.10
10-12-30 52.16 52.55 52.08 570,700 52.40 51.71
10-12-29 52.48 52.59 52.06 602,900 52.27 51.58
10-12-28 52.63 52.74 51.86 814,500 52.38 51.69
10-12-27 51.84 52.62 51.32 867,800 52.61 51.92
10-12-23 52.57 52.60 51.97 813,800 52.11 51.42
Date Open High Low Vol Cls adjCls
10-12-22 52.53 52.77 52.03 1,114,300 52.71 52.02
10-12-21 52.36 52.81 52.04 1,323,900 52.56 51.87
10-12-20 52.20 52.28 51.50 2,741,200 52.10 51.41
10-12-17 51.20 52.42 51.20 3,746,400 51.85 51.17
10-12-16 50.81 51.69 50.81 2,093,300 51.24 50.56
10-12-15 52.11 52.36 50.40 3,559,700 50.82 50.15
10-12-14 52.45 52.91 52.18 1,786,600 52.33 51.64
10-12-13 51.86 52.57 51.52 2,749,300 52.13 51.44
10-12-10 51.26 51.62 50.84 1,917,400 51.61 50.93
Date Open High Low Vol Cls adjCls
10-12-09 50.88 51.40 50.40 2,371,900 51.27 50.59
10-12-08 49.69 50.36 49.31 1,697,800 50.21 49.55
10-12-07 49.93 50.00 49.45 1,931,700 49.72 49.06
10-12-06 49.03 49.55 48.84 1,797,300 49.49 48.84
10-12-03 48.44 49.44 48.24 1,176,700 49.22 48.57
10-12-02 47.63 48.68 47.49 1,591,000 48.55 47.91
10-12-01 46.33 48.33 46.14 2,415,200 47.70 47.07
10-11-30 45.52 45.74 45.00 2,044,800 45.40 44.80
10-11-29 46.26 46.63 45.54 2,099,700 46.15 45.54
Date Open High Low Vol Cls adjCls
10-11-26 46.89 47.14 46.61 390,400 46.61 46.00
10-11-24 46.40 47.41 46.36 1,112,900 47.20 46.58
10-11-23 46.31 46.40 45.48 1,326,000 46.01 45.40
10-11-22 46.26 47.04 46.05 1,148,400 46.87 46.25
10-11-19 45.92 46.65 45.84 2,375,300 46.51 45.90
10-11-18 45.24 46.21 45.13 2,672,700 46.03 45.42
10-11-17 44.28 45.05 44.21 2,216,700 44.73 44.14
10-11-16 44.53 45.28 43.99 1,989,400 44.24 43.66
10-11-15 45.35 45.78 44.83 1,084,300 44.87 44.28
Date Open High Low Vol Cls adjCls
10-11-12 45.24 46.19 44.61 1,813,000 45.31 44.71
10-11-11 44.93 45.69 44.50 2,798,800 45.37 44.77
10-11-10 45.94 46.42 44.92 3,861,200 46.20 45.59
10-11-09 47.89 47.89 46.77 3,478,000 46.98 46.36
10-11-08 47.28 48.78 46.92 1,599,400 48.37 47.73
10-11-05 48.02 48.19 47.40 1,609,900 47.63 47.00
10-11-04 47.02 48.15 46.00 3,090,800 48.14 47.51
10-11-03 45.77 47.00 45.66 2,399,300 46.71 46.09
10-11-02 45.33 46.30 45.18 1,583,300 45.98 45.37
Date Open High Low Vol Cls adjCls
10-11-01 45.97 46.00 44.80 1,910,800 45.08 44.49
10-10-29 45.50 45.93 45.27 1,984,200 45.79 45.19
10-10-28 46.14 46.17 44.56 2,830,600 45.50 44.90
10-10-27 44.36 46.53 44.26 3,037,000 46.48 45.87
10-10-26 44.55 45.22 43.77 2,117,300 44.57 43.98
10-10-25 43.93 45.28 43.93 3,772,300 45.01 44.42
10-10-22 41.79 43.90 41.78 2,758,500 43.88 43.30
10-10-21 41.82 42.75 40.89 5,690,600 41.72 41.17
10-10-20 41.01 41.36 40.68 2,215,500 41.25 40.71
Date Open High Low Vol Cls adjCls
10-10-19 40.92 42.04 40.40 3,122,700 40.77 40.23
10-10-18 41.50 41.57 40.65 1,866,500 41.45 40.90
10-10-15 41.57 41.83 40.49 3,379,500 41.36 40.82
10-10-14 41.21 41.80 40.92 1,529,400 41.26 40.72
10-10-13 41.11 41.63 40.42 2,069,800 41.25 40.71
10-10-12 40.18 41.17 40.03 2,292,700 40.99 40.45
10-10-11 39.94 40.99 39.74 1,771,700 40.34 39.81
10-10-08 40.32 40.51 36.77 9,762,700 39.94 39.41
10-10-07 42.08 42.56 41.35 2,903,700 41.44 40.89
Date Open High Low Vol Cls adjCls
10-10-06 42.79 43.19 41.25 2,577,000 41.91 41.36
10-10-05 42.24 43.20 42.03 2,430,000 43.17 42.60
10-10-04 42.48 42.48 40.96 1,599,600 41.54 40.99
10-10-01 42.30 42.58 41.54 1,608,800 42.19 41.63
10-09-30 42.71 43.00 41.79 2,847,700 41.85 41.30
10-09-29 42.03 42.84 42.03 3,338,300 42.57 42.01
10-09-28 41.52 42.55 40.60 2,869,900 42.52 41.96
10-09-27 41.48 41.84 40.88 1,540,700 41.29 40.75
10-09-24 39.94 41.75 39.68 3,110,300 41.55 41.00
Date Open High Low Vol Cls adjCls
10-09-23 38.61 39.92 38.27 1,910,600 39.39 38.87
10-09-22 39.85 40.10 38.76 1,715,800 39.13 38.61
10-09-21 39.67 40.13 39.38 2,311,800 39.86 39.33
10-09-20 39.19 39.85 38.85 1,301,000 39.76 39.24
10-09-17 39.80 40.12 39.03 2,440,500 39.16 38.64
10-09-16 39.27 39.69 38.77 1,928,700 39.48 38.96
10-09-15 38.70 39.38 38.41 2,192,100 39.29 38.77
10-09-14 37.67 39.27 37.37 2,682,300 38.63 38.12
10-09-13 36.86 37.92 36.62 2,172,900 37.70 37.20
Date Open High Low Vol Cls adjCls
10-09-10 36.55 36.69 35.39 2,235,400 36.24 35.76
10-09-09 37.11 37.24 36.30 1,815,300 36.53 36.05
10-09-08 36.49 36.88 35.96 2,354,900 36.60 36.12
10-09-07 37.47 37.48 36.44 2,651,100 36.48 36.00
10-09-03 38.19 38.41 37.42 2,270,300 37.93 37.43
10-09-02 36.75 37.75 36.73 1,509,900 37.73 37.23
10-09-01 36.95 38.32 36.53 3,992,200 36.80 36.32
10-08-31 35.94 36.58 35.70 4,909,100 36.11 35.63
10-08-30 37.33 37.47 36.14 1,647,400 36.14 35.66
Date Open High Low Vol Cls adjCls
10-08-27 36.79 37.54 35.43 4,021,200 37.37 36.88
10-08-26 37.35 37.51 36.07 1,860,500 36.33 35.85
10-08-25 36.31 37.15 35.67 1,912,200 37.00 36.51
10-08-24 36.72 37.00 35.85 2,941,800 36.57 36.09
10-08-23 38.42 38.65 37.41 1,573,900 37.41 36.92
10-08-20 38.65 38.77 37.71 1,755,600 38.12 37.62
10-08-19 38.88 39.50 38.51 1,709,800 38.74 38.23
10-08-18 38.40 39.51 38.00 1,703,200 39.20 38.68
10-08-17 38.26 39.06 38.03 2,055,400 38.56 38.05
Date Open High Low Vol Cls adjCls
10-08-16 37.35 38.40 37.15 1,732,100 37.93 37.43
10-08-13 37.55 38.33 37.55 1,622,700 37.66 37.16
10-08-12 37.80 37.89 36.88 2,816,800 37.58 37.08
10-08-11 38.75 39.00 38.02 3,032,200 38.24 37.74
10-08-10 41.58 41.61 39.67 3,768,300 39.84 39.32
10-08-09 42.17 42.37 41.46 697,500 42.27 41.71
10-08-06 41.74 42.49 41.16 853,200 41.87 41.32
10-08-05 41.82 42.40 41.53 997,700 42.18 41.62
10-08-04 42.22 42.33 41.26 1,597,200 42.03 41.48
Date Open High Low Vol Cls adjCls
10-08-03 42.48 42.50 41.80 1,775,700 42.01 41.46
10-08-02 42.51 42.93 42.20 1,596,700 42.75 42.19
10-07-30 42.02 42.43 41.13 2,478,900 42.19 41.63
10-07-29 42.59 43.39 41.16 4,617,700 42.58 42.02
10-07-28 42.54 42.81 41.59 1,825,900 41.66 41.11
10-07-27 43.00 43.67 42.41 2,101,700 42.64 42.08
10-07-26 42.42 42.85 41.77 2,009,600 42.84 42.28
10-07-23 41.28 42.34 40.77 1,359,900 42.30 41.74
10-07-22 40.69 41.83 40.59 1,586,800 41.55 41.00
Date Open High Low Vol Cls adjCls
10-07-21 41.06 41.21 39.98 1,917,100 40.09 39.56
10-07-20 40.29 40.89 39.51 2,299,000 40.81 40.27
10-07-19 40.16 41.03 39.97 1,773,700 41.03 40.49
10-07-16 42.01 42.01 40.01 3,485,400 40.04 39.51
10-07-15 42.25 42.38 40.80 2,661,200 42.09 41.54
10-07-14 42.32 43.76 41.73 4,589,000 42.33 41.77
10-07-13 40.73 42.24 40.55 3,480,700 41.87 41.32
10-07-12 39.52 40.48 39.31 1,866,500 40.21 39.68
10-07-09 38.83 39.73 38.54 2,529,500 39.68 39.16
Date Open High Low Vol Cls adjCls
10-07-08 40.08 40.18 38.25 3,455,300 38.75 38.24
10-07-07 37.36 39.72 37.36 2,046,400 39.68 39.16
10-07-06 38.19 38.69 36.94 2,837,300 37.47 36.98
10-07-02 38.23 38.35 36.96 2,583,200 37.56 37.07
10-07-01 37.97 38.54 37.01 3,454,100 38.02 37.52
10-06-30 39.12 39.55 38.00 2,088,200 38.06 37.56
10-06-29 39.92 39.98 38.72 2,567,200 39.03 38.52
10-06-28 40.25 41.34 39.96 1,963,900 40.79 40.25
10-06-25 40.22 40.71 39.37 2,052,400 40.25 39.72
Date Open High Low Vol Cls adjCls
10-06-24 40.51 40.53 39.52 1,579,200 39.97 39.44
10-06-23 40.56 41.00 39.71 2,438,700 40.52 39.99
10-06-22 42.07 42.32 40.52 2,187,900 40.59 40.06
10-06-21 42.57 42.87 41.58 1,559,400 41.87 41.32
10-06-18 42.45 42.96 41.89 2,472,300 41.99 41.44
10-06-17 42.77 43.00 41.89 1,198,700 42.67 42.11
10-06-16 42.13 43.42 41.86 2,501,800 42.74 42.18
10-06-15 40.64 42.64 40.51 3,364,700 42.51 41.95
10-06-14 40.63 41.03 40.29 1,648,000 40.40 39.87
Date Open High Low Vol Cls adjCls
10-06-11 38.62 40.21 38.41 1,951,700 40.15 39.62
10-06-10 38.02 39.49 38.01 3,026,400 39.41 38.89
10-06-09 37.79 38.89 36.92 2,342,100 37.07 36.58
10-06-08 37.33 37.73 36.36 3,480,100 37.65 37.15
10-06-07 39.09 39.50 37.22 3,492,200 37.28 36.79
10-06-04 39.74 40.86 38.90 2,490,300 39.05 38.54
10-06-03 39.80 41.16 39.69 4,378,000 40.98 40.44
10-06-02 37.31 39.61 37.31 3,285,800 39.57 39.05
10-06-01 37.64 38.75 37.26 1,772,000 37.27 36.78
Date Open High Low Vol Cls adjCls
10-05-28 38.00 38.18 37.13 1,915,600 37.86 37.36
10-05-27 37.35 37.98 37.35 2,251,200 37.93 37.43
10-05-26 37.31 37.76 36.45 2,159,700 36.58 36.10
10-05-25 35.54 37.12 35.33 2,567,100 36.88 36.39
10-05-24 37.26 38.00 36.70 2,136,300 36.73 36.25
10-05-21 36.64 38.53 36.09 2,833,500 37.76 37.26
10-05-20 37.26 37.92 36.38 2,340,100 37.04 36.55
10-05-19 38.06 39.38 37.20 2,724,000 38.21 37.71
10-05-18 39.53 39.66 38.05 2,114,700 38.18 37.68
Date Open High Low Vol Cls adjCls
10-05-17 38.46 39.16 37.68 1,958,400 38.89 38.38
10-05-14 38.63 38.70 37.36 2,213,200 38.18 37.68
10-05-13 39.47 40.20 38.83 1,144,100 39.00 38.49
10-05-12 39.28 39.97 39.05 1,383,700 39.85 39.32
10-05-11 38.57 39.55 38.42 1,712,000 39.01 38.50
10-05-10 38.22 39.13 38.18 2,467,100 39.04 38.53
10-05-07 37.64 38.28 35.77 3,030,900 36.96 36.47
10-05-06 38.49 39.51 35.52 2,773,700 37.81 37.31
10-05-05 39.68 39.98 38.48 3,025,900 38.93 38.42
Date Open High Low Vol Cls adjCls
10-05-04 40.83 40.96 39.23 3,201,200 39.90 39.37
10-05-03 40.60 41.81 40.43 1,450,800 41.62 41.07
10-04-30 42.47 42.53 40.37 2,493,000 40.54 40.01
10-04-29 41.75 42.63 41.32 1,665,800 42.44 41.88
10-04-28 41.29 41.96 40.75 2,091,600 41.46 40.91
10-04-27 42.32 43.14 41.02 3,052,700 41.05 40.51
10-04-26 42.75 43.42 42.54 1,991,600 42.55 41.99
10-04-23 42.56 43.14 42.10 3,607,600 42.90 42.33
10-04-22 39.65 42.49 38.62 5,108,800 42.19 41.63
Date Open High Low Vol Cls adjCls
10-04-21 40.43 40.88 39.39 2,452,200 39.99 39.46
10-04-20 40.48 40.61 39.84 2,135,100 40.41 39.88
10-04-19 39.67 40.13 39.28 2,339,900 39.85 39.32
10-04-16 39.60 40.00 39.16 2,268,400 39.94 39.41
10-04-15 40.20 40.22 39.35 1,703,600 39.63 39.11
10-04-14 39.13 40.14 39.07 2,868,300 39.99 39.46
10-04-13 38.60 38.85 38.29 1,124,400 38.71 38.20
10-04-12 38.37 39.05 38.29 1,256,900 38.61 38.10
10-04-09 38.08 38.58 37.84 1,463,700 38.48 37.97
Date Open High Low Vol Cls adjCls
10-04-08 38.29 38.35 37.63 1,841,200 38.08 37.58
10-04-07 38.10 38.78 37.52 2,955,200 38.58 38.07
10-04-06 38.02 38.59 37.97 1,785,900 38.29 37.79
10-04-05 37.78 38.58 37.75 1,716,500 38.39 37.88
10-04-01 37.53 38.30 37.06 2,279,900 37.51 37.02
10-03-31 36.93 37.67 36.81 2,426,400 37.32 36.83
10-03-30 37.30 37.61 36.65 2,970,100 37.43 36.94
10-03-29 36.80 37.30 36.75 2,486,200 37.19 36.70
10-03-26 37.11 37.46 36.28 1,961,200 36.50 36.02
Date Open High Low Vol Cls adjCls
10-03-25 36.86 37.79 36.79 3,826,200 37.04 36.55
10-03-24 36.98 37.18 36.28 2,871,500 36.34 35.86
10-03-23 35.94 37.36 35.85 4,434,600 37.21 36.72
10-03-22 33.90 35.95 33.79 5,771,400 35.90 35.43
10-03-19 34.11 34.16 33.45 3,359,700 33.88 33.43
10-03-18 33.82 34.49 33.41 2,863,500 33.90 33.45
10-03-17 34.08 34.19 33.55 3,193,100 33.89 33.44
10-03-16 32.83 33.81 32.79 3,331,500 33.74 33.30
10-03-15 33.09 33.34 32.56 6,697,300 32.68 32.25
Date Open High Low Vol Cls adjCls
10-03-12 34.83 35.04 34.07 2,967,600 34.26 33.81
10-03-11 35.30 35.75 34.52 2,912,700 34.74 34.28
10-03-10 34.84 35.63 34.60 2,558,900 35.56 35.09
10-03-09 34.87 35.05 34.30 1,633,900 34.75 34.29
10-03-08 34.71 35.05 34.61 1,275,400 34.95 34.49
10-03-05 34.64 35.06 34.04 2,214,600 34.72 34.26
10-03-04 35.31 35.50 34.26 2,282,800 34.52 34.07
10-03-03 35.70 35.87 34.97 1,765,600 35.20 34.74
10-03-02 35.23 36.09 35.18 3,253,600 35.48 35.01
Date Open High Low Vol Cls adjCls
10-03-01 34.09 35.23 34.09 2,276,000 35.14 34.68
10-02-26 33.71 33.98 32.98 1,865,700 33.91 33.46
10-02-25 33.26 33.88 32.67 3,136,800 33.76 33.32
10-02-24 33.39 34.30 33.31 5,820,100 33.72 33.28
10-02-23 35.05 35.20 32.76 6,753,100 33.15 32.71
10-02-22 35.69 35.89 35.17 1,956,400 35.25 34.79
10-02-19 34.92 35.69 34.72 2,385,200 35.66 35.19
10-02-18 35.09 35.20 34.26 2,923,700 35.13 34.67
10-02-17 35.98 35.98 34.97 2,059,200 35.27 34.81
Date Open High Low Vol Cls adjCls
10-02-16 35.45 35.74 35.33 2,311,600 35.71 35.24
10-02-12 34.14 35.47 33.81 2,727,400 35.05 34.59
10-02-11 33.60 34.96 33.28 2,724,300 34.77 34.31
10-02-10 33.76 34.23 32.98 1,588,900 33.69 33.25
10-02-09 33.28 34.01 33.02 2,996,400 33.69 33.25
10-02-08 33.21 33.70 32.66 2,090,600 32.97 32.54
10-02-05 32.37 33.33 32.16 3,161,100 33.29 32.85
10-02-04 32.78 32.92 32.07 3,513,000 32.25 31.83
10-02-03 33.65 34.00 33.00 4,359,200 33.21 32.77
Date Open High Low Vol Cls adjCls
10-02-02 33.93 34.11 33.52 3,957,400 33.93 33.48
10-02-01 33.15 33.77 33.03 2,880,300 33.62 33.18
10-01-29 33.78 34.00 32.60 4,418,800 33.01 32.58
10-01-28 35.64 35.92 33.21 7,112,200 33.38 32.94
10-01-27 34.51 35.59 34.34 3,020,100 35.54 35.07
10-01-26 34.76 35.64 34.49 3,121,600 35.00 34.54
10-01-25 34.42 35.20 34.35 2,261,200 34.89 34.43
10-01-22 36.00 36.59 34.28 3,232,400 34.29 33.84
10-01-21 36.90 37.97 36.39 2,155,800 36.49 36.01
Date Open High Low Vol Cls adjCls
10-01-20 36.60 37.13 35.94 2,324,500 37.00 36.51
10-01-19 36.94 37.27 36.68 2,290,800 37.04 36.55
10-01-15 38.47 38.49 36.63 2,758,300 36.82 36.33
10-01-14 38.67 38.92 38.00 2,222,300 38.34 37.83
10-01-13 39.00 39.16 37.68 2,906,400 38.86 38.35
10-01-12 40.82 40.92 38.65 3,604,800 38.74 38.23
10-01-11 40.91 41.56 40.71 3,492,100 41.43 40.88
10-01-08 39.33 40.58 39.11 2,022,100 40.35 39.82
10-01-07 39.25 39.75 38.92 1,443,400 39.36 38.84
Date Open High Low Vol Cls adjCls
10-01-06 39.63 40.13 39.34 2,158,300 39.43 38.91
10-01-05 39.79 39.80 39.09 1,463,300 39.61 39.09
10-01-04 39.70 40.45 39.52 1,856,900 39.88 39.35
09-12-31 39.61 39.63 39.21 802,800 39.21 38.69
09-12-30 38.74 39.54 38.74 1,081,700 39.48 38.96
09-12-29 38.60 38.81 38.19 1,370,700 38.81 38.30
09-12-28 38.94 39.08 38.24 920,400 38.44 37.93
09-12-24 38.98 38.98 38.70 252,300 38.91 38.40
09-12-23 38.91 39.21 38.65 1,322,200 38.72 38.21
Date Open High Low Vol Cls adjCls
09-12-22 39.25 39.80 38.84 1,270,600 38.89 38.38
09-12-21 38.24 39.43 38.24 1,287,900 39.16 38.64
09-12-18 38.20 38.55 37.87 3,045,600 38.03 37.53
09-12-17 38.94 38.94 38.06 1,332,000 38.08 37.58
09-12-16 38.94 39.58 38.80 1,567,100 39.03 38.52
09-12-15 39.08 39.08 38.43 1,092,800 38.90 38.39
09-12-14 38.46 38.99 38.08 1,460,100 38.93 38.42
09-12-11 38.69 39.15 37.86 1,989,500 38.04 37.54
09-12-10 38.53 39.20 38.46 1,374,900 38.60 38.09
Date Open High Low Vol Cls adjCls
09-12-09 38.55 38.59 38.00 1,632,700 38.43 37.92
09-12-08 38.05 38.86 37.57 1,980,700 38.61 38.10
09-12-07 38.32 38.52 37.74 2,021,500 38.23 37.73
09-12-04 38.17 38.60 37.46 3,033,900 38.20 37.70
09-12-03 36.98 38.17 36.85 4,236,400 37.79 37.29
09-12-02 34.76 37.06 34.72 3,756,700 36.81 36.32
09-12-01 34.06 35.21 34.06 2,436,700 34.95 34.49
09-11-30 34.07 34.38 33.55 1,355,200 33.99 33.54
09-11-27 33.99 34.84 33.57 568,700 34.49 34.04
Date Open High Low Vol Cls adjCls
09-11-25 34.85 35.18 34.74 945,100 34.95 34.49
09-11-24 34.80 35.01 34.31 1,390,900 34.66 34.20
09-11-23 34.55 35.37 34.48 1,447,600 34.75 34.29
09-11-20 34.01 34.49 33.89 1,805,800 34.02 33.57
09-11-19 35.09 35.09 34.09 1,767,200 34.30 33.85
09-11-18 36.67 36.76 35.59 1,758,600 35.64 35.17
09-11-17 36.28 36.78 35.94 1,760,000 36.76 36.28
09-11-16 35.82 36.40 35.74 1,261,100 36.27 35.79
09-11-13 35.15 36.02 35.06 1,760,800 35.55 35.08
Date Open High Low Vol Cls adjCls
09-11-12 35.56 36.09 35.12 1,048,400 35.18 34.72
09-11-11 35.17 36.13 35.16 1,243,700 35.62 35.15
09-11-10 34.93 35.60 34.65 2,102,600 34.83 34.37
09-11-09 34.29 34.99 34.29 1,773,000 34.80 34.34
09-11-06 33.91 34.73 33.49 1,370,100 34.14 33.69
09-11-05 33.74 34.40 33.57 1,825,600 34.09 33.64
09-11-04 33.44 34.08 33.25 1,546,300 33.30 32.86
09-11-03 33.61 33.61 32.74 2,360,500 33.25 32.81
09-11-02 33.93 34.52 33.21 2,806,500 34.03 33.58
Date Open High Low Vol Cls adjCls
09-10-30 34.78 34.83 33.65 3,955,100 33.72 33.28
09-10-29 33.75 35.17 33.59 3,388,100 35.14 34.68
09-10-28 34.74 34.90 33.40 2,885,600 33.47 33.03
09-10-27 36.11 36.57 34.51 2,366,200 34.65 34.19
09-10-26 36.58 36.95 35.52 2,112,100 35.84 35.37
09-10-23 37.29 37.42 36.05 2,760,700 36.33 35.85
09-10-22 36.86 37.46 36.19 5,239,500 37.10 36.61
09-10-21 36.72 37.19 35.84 4,044,000 35.85 35.38
09-10-20 36.84 37.81 36.38 2,974,700 37.00 36.51
Date Open High Low Vol Cls adjCls
09-10-19 36.42 37.23 36.15 2,490,500 36.82 36.33
09-10-16 37.22 37.33 35.80 3,680,100 36.46 35.98
09-10-15 37.09 37.45 36.58 3,497,100 37.41 36.92
09-10-14 38.00 38.00 36.95 6,556,900 37.83 37.33
09-10-13 38.51 38.51 37.68 7,602,700 37.92 37.42
09-10-12 36.55 38.04 36.38 6,018,000 37.91 37.41
09-10-09 35.23 36.38 35.15 4,277,200 36.19 35.71
09-10-08 34.56 34.80 33.59 2,975,000 34.61 34.15
09-10-07 34.20 34.27 33.74 2,823,200 34.07 33.62
Date Open High Low Vol Cls adjCls
09-10-06 33.64 34.84 33.50 2,233,700 34.36 33.91
09-10-05 32.36 33.75 32.36 3,104,400 33.43 32.99
09-10-02 32.58 33.06 32.17 1,933,900 32.50 32.07
09-10-01 33.92 34.30 32.66 2,622,900 32.86 32.43
09-09-30 33.73 34.73 33.59 3,103,800 34.16 33.71
09-09-29 34.19 34.46 33.49 1,239,600 33.57 33.13
09-09-28 33.94 34.83 33.72 1,630,000 34.24 33.79
09-09-25 33.65 34.17 33.47 1,374,600 33.75 33.31
09-09-24 34.54 34.67 33.28 2,117,300 33.98 33.53
Date Open High Low Vol Cls adjCls
09-09-23 35.06 35.44 34.42 1,929,100 34.43 33.98
09-09-22 34.22 34.88 33.97 1,517,100 34.72 34.26
09-09-21 33.99 34.53 33.72 1,576,000 34.04 33.59
09-09-18 33.32 34.34 33.30 2,288,300 34.07 33.62
09-09-17 34.16 34.54 33.05 2,447,600 33.05 32.61
09-09-16 34.69 34.69 33.85 2,569,600 34.22 33.77
09-09-15 35.04 35.39 34.16 3,798,400 34.35 33.90
09-09-14 34.35 35.39 34.31 3,423,900 35.21 34.75
09-09-11 34.98 35.05 34.16 3,148,900 34.76 34.30
Date Open High Low Vol Cls adjCls
09-09-10 33.32 35.05 33.30 4,037,800 34.99 34.53
09-09-09 32.29 33.59 31.95 3,758,700 33.44 33.00
09-09-08 32.29 32.57 31.72 2,753,100 32.23 31.81
09-09-04 31.25 31.54 30.96 2,418,400 31.54 31.12
09-09-03 30.22 30.71 29.88 1,422,700 30.65 30.25
09-09-02 30.10 30.50 29.79 1,741,600 30.16 29.76
09-09-01 30.60 31.67 30.04 2,638,900 30.11 29.71
09-08-31 31.50 31.50 30.60 2,027,500 30.70 30.30
09-08-28 31.08 31.91 30.87 1,989,400 31.33 30.92
Date Open High Low Vol Cls adjCls
09-08-27 30.31 30.73 29.84 1,507,900 30.64 30.24
09-08-26 29.50 30.79 29.50 2,288,200 30.67 30.27
09-08-25 29.52 30.13 29.37 1,599,600 29.92 29.53
09-08-24 29.95 30.40 29.39 1,503,100 29.51 29.12
09-08-21 29.68 30.05 29.03 1,292,200 29.95 29.56
09-08-20 29.21 29.72 29.17 1,477,100 29.41 29.02
09-08-19 28.54 29.35 28.48 1,646,000 29.27 28.88
09-08-18 28.42 29.07 28.40 2,057,700 29.06 28.68
09-08-17 28.61 28.78 28.05 1,895,500 28.29 27.92
Date Open High Low Vol Cls adjCls
09-08-14 29.97 30.12 28.88 2,351,700 29.17 28.79
09-08-13 29.95 30.34 29.41 2,592,300 30.31 29.91
09-08-12 28.47 30.05 28.47 3,559,300 29.83 29.44
09-08-11 28.95 29.36 28.35 2,315,500 28.40 28.03
09-08-10 29.35 29.63 28.60 1,733,000 28.97 28.59
09-08-07 30.05 30.20 29.30 2,309,600 29.41 29.02
09-08-06 29.92 30.39 29.35 1,730,100 29.60 29.21
09-08-05 30.10 30.58 29.76 2,676,500 29.91 29.52
09-08-04 30.31 30.49 29.98 2,565,100 30.16 29.76
Date Open High Low Vol Cls adjCls
09-08-03 30.60 30.91 30.14 2,767,800 30.57 30.17
09-07-31 30.04 30.91 29.86 4,045,100 30.06 29.66
09-07-30 33.17 33.57 29.59 7,170,100 29.84 29.45
09-07-29 32.41 32.49 31.69 2,768,400 32.16 31.74
09-07-28 32.54 33.17 32.12 2,786,700 32.47 32.04
09-07-27 31.94 32.89 31.77 2,115,300 32.89 32.46
09-07-24 32.04 32.30 31.50 2,338,200 32.02 31.60
09-07-23 31.77 32.50 31.04 2,330,600 32.45 32.02
09-07-22 30.65 31.85 30.35 2,553,800 31.46 31.05
Date Open High Low Vol Cls adjCls
09-07-21 30.55 30.78 29.96 2,417,200 30.78 30.37
09-07-20 30.01 30.74 30.01 1,615,600 30.54 30.14
09-07-17 29.73 30.24 29.13 2,318,900 30.21 29.81
09-07-16 29.20 30.00 28.98 2,680,000 29.87 29.48
09-07-15 28.73 29.58 28.65 5,545,800 29.32 28.93
09-07-14 27.80 28.57 27.73 3,528,200 28.33 27.96
09-07-13 26.46 27.76 25.92 3,759,900 27.75 27.38
09-07-10 26.52 27.11 25.88 3,593,500 26.28 25.93
09-07-09 26.52 27.09 26.38 3,384,200 26.69 26.34
Date Open High Low Vol Cls adjCls
09-07-08 26.42 26.72 25.51 2,911,400 26.10 25.76
09-07-07 27.19 27.79 26.20 3,834,100 26.22 25.87
09-07-06 27.17 27.83 26.76 4,564,000 27.39 27.03
09-07-02 26.25 27.16 25.94 5,212,600 26.95 26.59
09-07-01 26.44 26.91 26.17 4,734,300 26.35 26.00
09-06-30 25.60 26.05 25.33 3,985,000 26.00 25.66
09-06-29 24.44 25.49 24.43 2,772,400 25.44 25.10
09-06-26 24.56 25.33 24.49 1,547,300 24.77 24.44
09-06-25 24.18 24.80 23.80 2,035,500 24.75 24.42
Date Open High Low Vol Cls adjCls
09-06-24 23.52 24.47 23.51 2,845,200 24.23 23.91
09-06-23 24.24 24.24 23.50 3,334,200 23.65 23.34
09-06-22 24.38 24.76 24.05 2,884,900 24.05 23.73
09-06-19 24.84 24.98 24.40 2,312,300 24.57 24.25
09-06-18 24.66 24.87 24.18 1,679,600 24.45 24.13
09-06-17 24.86 24.92 23.43 2,962,400 24.66 24.34
09-06-16 24.96 25.15 24.10 2,229,200 24.19 23.87
09-06-15 25.15 25.34 24.23 2,607,500 24.76 24.43
09-06-12 25.74 26.02 24.81 1,991,000 25.64 25.30
Date Open High Low Vol Cls adjCls
09-06-11 26.30 26.54 25.59 2,223,500 25.76 25.42
09-06-10 26.64 26.72 25.80 2,737,000 26.08 25.74
09-06-09 25.66 26.67 25.64 2,336,300 26.37 26.02
09-06-08 25.36 25.70 24.86 2,153,800 25.40 25.07
09-06-05 26.44 26.62 25.50 4,732,700 25.68 25.34
09-06-04 26.47 27.34 26.45 2,308,900 27.00 26.64
09-06-03 27.17 27.17 26.28 2,942,000 26.54 26.19
09-06-02 28.12 28.24 27.14 1,901,000 27.37 27.01
09-06-01 26.29 28.51 26.29 3,306,700 28.36 27.99
Date Open High Low Vol Cls adjCls
09-05-29 25.93 26.21 25.32 2,254,600 26.19 25.84
09-05-28 26.24 26.24 25.05 3,059,700 25.98 25.64
09-05-27 25.34 26.42 25.03 2,267,500 25.60 25.26
09-05-26 24.17 25.89 24.14 3,177,400 25.49 25.15
09-05-22 25.45 25.48 24.47 3,105,400 24.51 24.19
09-05-21 25.82 26.17 24.96 3,488,500 25.41 25.08
09-05-20 26.61 27.07 25.82 2,331,000 26.00 25.66
09-05-19 25.30 26.63 25.15 2,791,700 26.22 25.87
09-05-18 25.15 25.76 24.56 2,207,400 25.72 25.38
Date Open High Low Vol Cls adjCls
09-05-15 24.60 25.06 24.23 1,570,600 24.39 24.07
09-05-14 24.52 25.30 24.52 2,619,600 24.64 24.32
09-05-13 25.00 25.21 24.18 2,380,600 24.31 23.99
09-05-12 26.19 26.47 24.53 3,215,500 25.19 24.86
09-05-11 24.94 26.21 24.80 2,936,300 25.83 25.49
09-05-08 26.80 27.18 24.97 5,197,700 25.60 25.26
09-05-07 28.11 28.30 26.34 3,462,000 26.73 26.38
09-05-06 27.80 28.06 26.90 3,146,300 27.99 27.62
09-05-05 29.13 29.13 27.47 3,685,400 27.64 27.28
Date Open High Low Vol Cls adjCls
09-05-04 27.70 29.23 27.40 3,954,100 28.90 28.52
09-05-01 27.99 28.08 27.10 2,332,600 27.47 27.11
09-04-30 27.09 28.55 26.75 3,399,900 27.88 27.51
09-04-29 26.51 27.25 25.92 2,488,800 26.72 26.37
09-04-28 26.69 27.20 25.83 3,688,800 26.42 26.07
09-04-27 25.44 27.48 25.30 6,575,100 27.00 26.64
09-04-24 24.57 25.91 24.42 3,795,200 25.69 25.35
09-04-23 25.46 25.63 23.91 5,446,200 24.82 24.49
09-04-22 25.25 26.89 24.90 4,638,400 25.80 25.46
Date Open High Low Vol Cls adjCls
09-04-21 25.61 26.48 24.68 4,895,800 25.33 25.00
09-04-20 27.14 27.16 25.72 3,420,400 25.91 25.57
09-04-17 26.83 28.07 26.27 3,526,700 27.81 27.44
09-04-16 26.13 27.03 25.53 2,911,300 26.88 26.53
09-04-15 25.58 25.66 24.62 3,479,500 25.62 25.28
09-04-14 25.90 27.44 24.67 8,907,700 26.04 25.70
09-04-13 25.29 25.71 24.66 4,000,200 25.30 24.97
09-04-09 24.28 25.96 24.28 3,738,100 25.56 25.22
09-04-08 23.99 24.12 23.25 2,437,000 24.07 23.75
Date Open High Low Vol Cls adjCls
09-04-07 24.46 24.46 23.23 2,762,500 23.51 23.20
09-04-06 25.49 25.49 24.39 2,506,100 24.90 24.57
09-04-03 24.57 25.80 24.18 2,963,100 25.65 25.31
09-04-02 23.93 25.08 23.82 3,080,600 24.55 24.23
09-04-01 22.41 23.64 22.17 2,419,700 23.43 23.12
09-03-31 22.51 23.39 22.51 3,731,300 22.77 22.47
09-03-30 23.37 23.40 22.01 3,816,200 22.38 22.09
09-03-27 24.02 24.62 23.74 3,252,800 24.03 23.71
09-03-26 24.40 25.47 23.86 5,258,700 25.47 25.13
Date Open High Low Vol Cls adjCls
09-03-25 24.39 25.29 23.23 3,976,100 23.86 23.55
09-03-24 24.36 24.75 23.71 3,795,600 24.11 23.79
09-03-23 23.70 25.00 23.57 3,855,300 25.00 24.67
09-03-20 24.01 25.18 22.79 4,880,000 23.24 22.93
09-03-19 24.35 24.99 23.92 4,540,100 24.50 24.18
09-03-18 23.05 24.49 22.79 4,967,300 24.45 24.13
09-03-17 22.66 23.22 22.26 2,674,300 23.22 22.91
09-03-16 23.61 23.90 22.36 4,568,000 22.57 22.27
09-03-13 22.39 23.69 22.10 4,833,200 23.35 23.04
Date Open High Low Vol Cls adjCls
09-03-12 21.02 22.49 20.69 4,071,900 22.26 21.97
09-03-11 20.28 21.19 20.00 3,427,700 21.00 20.72
09-03-10 19.19 20.50 19.19 3,271,600 20.36 20.09
09-03-09 19.24 20.09 18.88 3,463,500 19.16 18.91
09-03-06 19.58 19.68 18.65 4,073,200 19.29 19.04
09-03-05 19.30 20.06 19.13 2,190,000 19.32 19.07
09-03-04 19.20 20.38 19.01 3,807,700 19.75 19.49
09-03-03 18.52 19.12 18.24 4,031,300 18.81 18.56
09-03-02 19.32 19.65 18.32 3,183,600 18.42 18.18
Date Open High Low Vol Cls adjCls
09-02-27 19.76 20.38 19.40 4,457,900 19.56 19.30
09-02-26 20.99 21.68 19.99 4,443,400 20.21 19.94
09-02-25 19.56 21.07 19.07 5,623,300 20.47 20.20
09-02-24 18.56 19.75 18.56 3,553,000 19.63 19.37
09-02-23 19.57 19.80 18.43 3,250,500 18.56 18.32
09-02-20 19.08 20.04 18.58 3,704,300 19.59 19.33
09-02-19 20.05 20.11 19.02 2,556,900 19.03 18.78
09-02-18 20.06 20.34 19.28 3,243,700 19.84 19.58
09-02-17 20.58 21.01 19.88 2,697,800 19.98 19.72
Date Open High Low Vol Cls adjCls
09-02-13 20.85 22.03 20.85 3,528,900 21.69 21.40
09-02-12 20.16 21.23 19.86 4,491,500 20.86 20.59
09-02-11 21.01 21.12 19.98 2,920,800 20.37 20.10
09-02-10 21.34 22.49 20.69 3,769,300 20.86 20.59
09-02-09 21.67 22.13 21.21 1,828,200 21.57 21.29
09-02-06 21.24 21.83 20.78 2,608,500 21.78 21.49
09-02-05 19.44 21.20 19.32 3,427,700 20.91 20.63
09-02-04 20.00 20.71 19.56 3,335,000 20.07 19.81
09-02-03 19.77 19.96 19.09 4,308,800 19.85 19.59
Date Open High Low Vol Cls adjCls
09-02-02 20.00 20.50 19.06 5,478,100 19.68 19.42
09-01-30 20.85 21.58 20.00 4,359,300 20.21 19.94
09-01-29 21.72 22.33 20.15 9,082,000 21.10 20.82
09-01-28 22.96 24.28 22.67 4,056,100 23.89 23.58
09-01-27 21.70 22.75 21.60 1,811,500 22.42 22.12
09-01-26 21.85 22.57 21.43 2,870,900 21.78 21.49
09-01-23 20.32 22.34 20.22 3,913,800 21.91 21.62
09-01-22 20.69 21.39 19.95 3,004,600 20.56 20.29
09-01-21 21.15 21.40 20.08 3,189,900 21.19 20.91
Date Open High Low Vol Cls adjCls
09-01-20 21.90 22.36 20.89 3,297,300 20.89 20.61
09-01-16 21.75 22.46 21.15 3,627,400 22.17 21.88
09-01-15 20.34 21.50 19.75 4,188,500 21.13 20.85
09-01-14 21.17 21.50 20.33 2,427,700 20.45 20.18
09-01-13 21.93 22.69 21.20 3,387,300 21.63 21.34
09-01-12 23.35 23.42 21.89 3,176,900 22.28 21.99
09-01-09 23.43 23.59 22.61 3,068,700 23.50 23.19
09-01-08 22.61 23.48 22.24 2,588,500 23.35 23.04
09-01-07 22.98 23.07 21.90 2,590,700 22.66 22.36
Date Open High Low Vol Cls adjCls
09-01-06 22.36 23.68 21.80 3,135,000 23.36 23.05
09-01-05 21.62 22.34 21.44 1,900,100 21.99 21.70
09-01-02 21.47 22.18 20.65 2,620,900 22.04 21.75
08-12-31 21.70 21.79 21.03 2,419,400 21.28 21.00
08-12-30 20.85 22.00 20.77 2,537,600 21.76 21.47
08-12-29 21.04 21.08 20.49 1,539,200 20.78 20.51
08-12-26 21.01 21.01 20.62 766,700 20.87 20.60
08-12-24 20.77 20.95 20.69 764,300 20.87 20.60
08-12-23 21.47 21.56 20.37 2,143,800 20.79 20.52
Date Open High Low Vol Cls adjCls
08-12-22 22.06 22.06 20.83 2,323,400 21.43 21.15
08-12-19 22.30 23.20 21.52 4,105,400 22.06 21.77
08-12-18 22.94 23.20 21.46 2,835,300 21.91 21.62
08-12-17 22.18 23.44 21.87 3,233,000 22.90 22.60
08-12-16 21.77 22.52 21.44 4,106,700 22.47 22.17
08-12-15 23.01 23.01 21.02 4,312,800 21.43 21.15
08-12-12 20.69 23.32 20.66 3,556,300 23.02 22.72
08-12-11 21.51 22.17 20.65 1,893,700 20.87 20.60
08-12-10 21.70 22.31 21.05 2,619,600 21.80 21.51
Date Open High Low Vol Cls adjCls
08-12-09 19.93 22.97 19.55 5,272,000 21.45 21.17
08-12-08 20.35 20.59 19.71 3,076,100 20.20 19.93
08-12-05 19.09 20.38 18.52 2,286,000 20.31 20.04
08-12-04 19.96 20.87 18.99 1,924,300 19.38 19.12
08-12-03 18.68 20.43 18.51 2,316,600 20.36 20.09
08-12-02 18.98 19.65 18.53 2,291,800 19.10 18.85
08-12-01 19.81 19.89 19.07 2,130,600 19.07 18.82
08-11-28 20.67 20.88 19.90 842,100 20.20 19.93
08-11-26 18.81 21.00 18.58 2,942,300 20.94 20.66
Date Open High Low Vol Cls adjCls
08-11-25 19.54 19.55 18.33 3,548,200 19.04 18.79
08-11-24 18.05 19.57 17.96 4,190,200 19.31 19.06
08-11-21 15.79 17.88 15.34 5,980,800 17.82 17.59
08-11-20 14.88 17.18 14.72 4,787,200 15.47 15.27
08-11-19 16.45 16.87 14.96 2,515,500 15.00 14.80
08-11-18 16.78 17.26 15.70 3,376,100 16.50 16.28
08-11-17 17.73 18.18 16.79 3,014,100 16.82 16.60
08-11-14 19.10 19.26 17.46 4,048,300 17.99 17.75
08-11-13 18.03 19.57 16.68 5,928,400 19.56 19.30
Date Open High Low Vol Cls adjCls
08-11-12 19.01 19.53 17.92 4,296,900 18.04 17.80
08-11-11 19.77 20.18 18.76 2,601,800 19.34 19.09
08-11-10 21.81 21.90 19.79 1,578,600 19.94 19.68
08-11-07 21.20 21.69 20.51 2,224,900 21.04 20.76
08-11-06 22.95 23.34 20.74 2,737,600 20.84 20.57
08-11-05 24.49 24.71 23.00 2,959,500 23.03 22.73
08-11-04 23.35 25.21 22.79 5,138,200 24.77 24.44
08-11-03 22.85 23.47 22.55 2,561,000 22.91 22.61
08-10-31 20.89 22.94 20.55 3,702,900 22.36 22.07
Date Open High Low Vol Cls adjCls
08-10-30 20.31 21.20 20.01 2,720,000 21.02 20.74
08-10-29 20.95 21.09 19.71 3,190,100 20.03 19.77
08-10-28 20.07 20.90 18.96 5,322,200 20.83 20.56
08-10-27 18.65 20.46 18.48 4,196,100 19.52 19.26
08-10-24 17.59 19.73 17.55 4,529,500 19.23 18.98
08-10-23 18.57 20.19 18.12 6,783,300 18.91 18.66
08-10-22 20.08 20.70 18.87 3,795,100 19.21 18.96
08-10-21 21.85 22.36 20.66 3,019,300 20.79 20.52
08-10-20 21.72 22.46 21.39 2,975,800 22.35 22.06
Date Open High Low Vol Cls adjCls
08-10-17 21.22 22.00 20.98 2,695,300 21.12 20.84
08-10-16 21.33 22.04 19.71 5,707,400 21.87 21.58
08-10-15 22.92 23.36 21.00 2,817,800 21.00 20.72
08-10-14 25.11 25.89 23.20 4,983,300 23.26 22.95
08-10-13 24.25 25.11 23.64 3,109,500 25.04 24.71
08-10-10 21.37 24.16 20.38 6,912,200 22.86 22.56
08-10-09 23.36 23.86 21.69 4,814,300 22.17 21.88
08-10-08 21.89 24.02 21.55 5,443,800 23.06 22.76
08-10-07 26.04 26.31 22.49 6,133,200 22.62 22.32
Date Open High Low Vol Cls adjCls
08-10-06 25.84 26.01 23.98 6,508,700 25.75 25.41
08-10-03 28.78 29.17 26.11 7,459,600 26.25 25.90
08-10-02 30.11 30.15 28.47 4,535,000 28.49 28.11
08-10-01 31.04 31.74 30.38 3,228,800 30.54 30.14
08-09-30 31.01 31.98 30.07 3,699,000 31.49 31.08
08-09-29 31.26 31.58 29.99 3,124,600 30.50 30.10
08-09-26 30.98 32.17 30.50 1,899,600 32.07 31.65
08-09-25 31.36 32.23 31.28 2,612,200 31.80 31.38
08-09-24 30.81 32.47 30.80 3,123,300 31.18 30.77
Date Open High Low Vol Cls adjCls
08-09-23 30.93 32.09 30.52 2,994,300 30.97 30.56
08-09-22 33.01 33.37 31.43 1,948,800 31.43 31.02
08-09-19 33.38 34.12 32.77 4,297,800 33.44 33.00
08-09-18 31.08 32.88 30.00 4,671,300 32.43 32.00
08-09-17 31.00 31.88 30.06 3,962,200 30.10 29.70
08-09-16 30.49 31.89 30.36 4,273,100 31.46 31.05
08-09-15 31.10 32.23 30.81 3,646,500 31.14 30.73
08-09-12 32.17 32.49 31.43 3,380,100 31.98 31.56
08-09-11 31.75 32.56 30.91 5,483,500 32.22 31.80
Date Open High Low Vol Cls adjCls
08-09-10 31.25 32.35 31.14 6,719,900 32.23 31.81
08-09-09 32.25 32.48 30.76 4,084,700 30.89 30.48
08-09-08 33.21 33.54 31.25 4,067,300 31.96 31.54
08-09-05 31.68 32.80 31.52 4,824,000 32.33 31.90
08-09-04 32.97 33.60 31.83 6,126,400 32.05 31.63
08-09-03 35.89 35.96 33.47 4,753,100 33.64 33.20
08-09-02 37.59 37.96 35.90 2,935,200 35.99 35.52
08-08-29 37.82 37.86 36.36 2,370,000 36.76 36.28
08-08-28 37.84 38.22 37.35 2,067,300 38.19 37.69
Date Open High Low Vol Cls adjCls
08-08-27 37.61 38.14 37.19 2,039,500 37.71 37.21
08-08-26 38.13 38.20 37.19 3,088,300 37.34 36.85
08-08-25 37.90 38.27 37.76 2,807,300 38.10 37.60
08-08-22 37.86 38.53 37.61 1,783,600 38.30 37.80
08-08-21 37.19 37.52 36.63 1,642,400 37.14 36.65
08-08-20 37.47 38.35 37.08 1,926,900 37.51 37.02
08-08-19 37.36 37.55 36.72 2,316,100 37.33 36.84
08-08-18 38.56 38.96 37.11 2,587,300 37.59 37.09
08-08-15 38.66 38.82 38.06 2,402,200 38.52 38.01
Date Open High Low Vol Cls adjCls
08-08-14 39.11 39.11 37.95 2,959,200 38.47 37.96
08-08-13 40.20 40.42 38.00 5,613,100 38.46 37.95
08-08-12 39.15 40.24 39.15 3,904,200 39.55 39.03
08-08-11 37.11 39.96 36.95 5,496,600 39.62 39.10
08-08-08 35.52 37.52 35.41 4,178,300 37.08 36.59
08-08-07 35.56 36.71 35.17 4,020,100 35.77 35.30
08-08-06 34.36 36.06 34.07 4,494,000 36.06 35.58
08-08-05 33.15 34.03 33.15 2,428,000 34.03 33.58
08-08-04 33.24 33.58 32.75 2,444,600 32.96 32.53
Date Open High Low Vol Cls adjCls
08-08-01 32.85 33.03 31.95 4,104,400 32.60 32.17
08-07-31 33.55 34.36 32.79 5,398,200 32.89 32.46
08-07-30 32.50 34.97 32.33 7,794,700 34.11 33.66
08-07-29 31.04 31.77 30.35 4,576,200 31.59 31.17
08-07-28 30.94 31.79 30.30 2,569,100 30.74 30.33
08-07-25 31.45 31.54 30.77 2,577,200 31.31 30.90
08-07-24 33.23 33.28 31.30 2,787,900 31.45 31.04
08-07-23 32.58 33.75 32.22 3,070,200 33.01 32.58
08-07-22 33.52 33.66 32.00 3,946,600 32.40 31.97
Date Open High Low Vol Cls adjCls
08-07-21 33.66 35.07 33.60 3,539,100 34.45 34.00
08-07-18 33.27 33.74 32.47 2,043,900 33.27 32.83
08-07-17 33.60 33.91 32.74 2,228,100 33.72 33.28
08-07-16 32.06 33.85 31.71 3,357,500 33.44 33.00
08-07-15 32.00 32.73 31.33 4,896,200 32.18 31.76
08-07-14 32.65 33.05 31.62 2,560,300 32.04 31.62
08-07-11 33.07 33.13 31.53 4,215,800 32.50 32.07
08-07-10 33.75 34.33 32.93 3,458,800 34.08 33.63
08-07-09 34.81 35.95 33.55 3,777,000 33.75 33.31
Date Open High Low Vol Cls adjCls
08-07-08 35.09 35.49 34.25 4,267,500 35.07 34.61
08-07-07 35.50 36.24 34.27 3,808,600 35.25 34.79
08-07-03 36.82 36.92 34.85 2,276,900 35.35 34.88
08-07-02 37.57 37.97 36.29 3,291,800 36.46 35.98
08-07-01 36.72 38.00 36.66 4,153,900 37.87 37.37
08-06-30 36.89 37.58 36.09 2,879,300 36.15 35.67
08-06-27 36.38 37.30 36.38 3,166,800 37.12 36.63
08-06-26 38.37 38.45 36.40 3,328,200 36.57 36.09
08-06-25 38.61 39.48 38.61 3,173,400 38.90 38.39
Date Open High Low Vol Cls adjCls
08-06-24 37.67 39.20 37.60 7,954,400 38.53 38.02
08-06-23 36.89 37.20 35.98 1,984,100 36.03 35.56
08-06-20 36.98 37.37 36.23 2,988,300 36.69 36.21
08-06-19 36.70 37.84 36.59 2,831,200 37.42 36.93
08-06-18 37.89 37.89 36.67 1,988,000 36.79 36.31
08-06-17 38.37 38.54 37.67 3,711,500 37.74 37.24
08-06-16 36.51 38.42 36.51 4,146,500 38.21 37.71
08-06-13 36.90 37.74 36.68 2,037,900 37.01 36.52
08-06-12 36.79 37.22 36.34 2,753,600 36.58 36.10
Date Open High Low Vol Cls adjCls
08-06-11 36.69 37.08 36.00 5,879,300 36.49 36.01
08-06-10 37.72 37.75 36.65 4,235,100 36.85 36.36
08-06-09 38.76 38.86 37.55 3,801,400 38.20 37.70
08-06-06 39.29 39.65 38.72 3,065,400 38.72 38.21
08-06-05 39.70 40.65 39.19 2,691,600 39.56 39.04
08-06-04 40.15 40.53 39.50 2,958,300 39.68 39.16
08-06-03 40.59 40.74 39.33 4,107,400 39.62 39.10
08-06-02 40.59 41.08 39.87 2,594,400 40.51 39.98
08-05-30 40.50 40.90 39.91 2,770,200 40.70 40.16
Date Open High Low Vol Cls adjCls
08-05-29 40.45 40.93 40.13 2,496,700 40.32 39.79
08-05-28 40.58 40.58 39.72 3,247,400 40.35 39.82
08-05-27 39.31 40.60 39.09 6,809,500 40.54 40.01
08-05-23 39.19 39.39 37.76 5,566,500 38.05 37.55
08-05-22 39.46 40.34 39.30 3,175,800 39.36 38.84
08-05-21 39.91 40.68 39.44 3,655,000 39.52 39.00
08-05-20 41.03 41.48 39.70 3,888,600 40.00 39.47
08-05-19 41.81 42.36 41.03 3,831,900 41.08 40.54
08-05-16 42.07 42.12 41.21 2,679,000 41.91 41.36
Date Open High Low Vol Cls adjCls
08-05-15 41.90 41.91 40.68 3,381,500 41.87 41.32
08-05-14 40.39 42.29 40.18 4,861,500 41.74 41.19
08-05-13 40.27 40.57 39.78 2,878,700 40.03 39.50
08-05-12 39.72 40.34 39.00 3,605,600 40.34 39.81
08-05-09 39.58 40.41 39.38 1,948,300 40.09 39.56
08-05-08 40.16 40.46 39.32 3,407,500 40.11 39.58
08-05-07 41.25 41.57 40.09 2,419,200 40.27 39.74
08-05-06 41.19 41.68 40.55 3,243,500 41.49 40.94
08-05-05 43.25 43.25 41.26 2,698,200 41.51 40.96
Date Open High Low Vol Cls adjCls
08-05-02 43.21 43.70 42.30 2,185,400 42.75 42.19
08-05-01 41.00 43.03 40.80 2,913,000 42.69 42.13
08-04-30 41.78 41.88 40.73 2,728,800 40.84 40.30
08-04-29 42.04 42.46 41.37 1,814,100 41.56 41.01
08-04-28 42.28 42.48 41.80 2,413,000 42.21 41.65
08-04-25 43.40 44.13 41.84 2,848,700 42.63 42.07
08-04-24 39.81 43.99 39.75 7,954,600 43.23 42.66
08-04-23 40.82 42.04 40.44 3,921,100 41.13 40.59
08-04-22 41.60 41.92 39.69 3,894,800 40.52 39.99
Date Open High Low Vol Cls adjCls
08-04-21 42.52 42.94 42.02 2,239,800 42.62 42.06
08-04-18 43.67 43.67 41.96 5,264,000 42.85 42.29
08-04-17 43.42 43.67 42.00 2,748,200 42.98 42.41
08-04-16 40.91 43.27 40.84 3,602,200 42.96 42.39
08-04-15 41.21 41.21 40.06 3,255,900 40.42 39.89
08-04-14 40.90 41.59 40.39 2,429,800 41.08 40.54
08-04-11 42.94 43.32 40.79 3,107,300 41.00 40.46
08-04-10 42.09 43.67 41.61 3,343,200 43.55 42.98
08-04-09 42.49 42.49 41.26 3,474,900 41.98 41.43
Date Open High Low Vol Cls adjCls
08-04-08 43.14 43.20 41.78 5,272,000 42.01 41.46
08-04-07 44.12 44.73 43.75 3,782,600 44.04 43.46
08-04-04 43.40 44.34 42.76 4,317,600 43.76 43.18
08-04-03 40.64 43.51 40.04 4,570,200 43.30 42.73
08-04-02 39.94 40.98 39.94 2,622,300 40.93 40.39
08-04-01 39.06 40.61 39.06 3,719,500 40.00 39.47
08-03-31 37.55 38.51 37.55 1,747,900 38.22 37.72
08-03-28 37.99 38.61 37.60 2,072,500 37.73 37.23
08-03-27 38.03 38.41 37.54 2,446,700 37.59 37.09
Date Open High Low Vol Cls adjCls
08-03-26 37.93 38.17 37.05 2,030,800 37.77 37.27
08-03-25 37.95 38.57 37.72 1,299,700 38.25 37.75
08-03-24 37.18 38.47 36.95 3,740,200 38.09 37.59
08-03-20 36.69 37.15 36.15 3,188,400 36.90 36.41
08-03-19 39.20 39.21 36.78 3,086,200 36.81 36.32
08-03-18 38.20 38.97 37.72 3,383,900 38.78 38.27
08-03-17 37.94 38.61 36.76 3,129,800 37.51 37.02
08-03-14 40.67 40.85 38.41 2,614,600 38.54 38.03
08-03-13 38.13 40.50 37.59 3,551,400 40.46 39.93
Date Open High Low Vol Cls adjCls
08-03-12 39.04 39.17 37.90 3,098,400 38.53 38.02
08-03-11 38.25 39.10 37.86 2,348,600 39.00 38.49
08-03-10 38.41 38.54 37.36 1,578,100 37.39 36.90
08-03-07 37.74 39.17 37.53 3,249,900 38.36 37.85
08-03-06 39.59 39.98 37.75 2,597,500 37.88 37.38
08-03-05 39.94 40.74 39.24 2,630,400 39.68 39.16
08-03-04 39.41 39.95 38.51 2,374,400 39.92 39.39
08-03-03 40.05 40.58 39.50 2,237,400 39.97 39.44
08-02-29 41.92 42.31 40.09 3,024,300 40.24 39.71
Date Open High Low Vol Cls adjCls
08-02-28 42.52 42.74 41.46 3,819,400 42.38 41.82
08-02-27 42.37 43.07 41.79 2,973,000 42.91 42.34
08-02-26 40.63 42.53 40.09 3,710,800 41.89 41.34
08-02-25 40.31 41.25 39.80 2,192,400 40.82 40.28
08-02-22 40.03 40.44 39.42 1,535,500 40.31 39.78
08-02-21 40.18 41.69 39.82 2,703,400 39.94 39.41
08-02-20 38.40 40.44 38.38 3,112,900 39.98 39.45
08-02-19 39.63 39.75 38.50 2,632,300 38.74 38.23
08-02-15 38.45 38.95 37.44 2,428,600 38.25 37.75
Date Open High Low Vol Cls adjCls
08-02-14 39.70 39.79 38.60 2,363,000 38.78 38.27
08-02-13 38.89 39.86 38.62 4,227,400 39.60 39.08
08-02-12 39.70 39.82 37.77 3,222,500 37.89 37.39
08-02-11 38.62 39.94 38.52 2,462,300 39.52 39.00
08-02-08 37.78 38.72 37.58 2,532,100 38.52 38.01
08-02-07 37.78 38.84 36.86 2,431,800 38.22 37.72
08-02-06 38.82 39.52 37.90 3,385,000 37.96 37.46
08-02-05 39.08 39.58 38.51 2,400,400 38.68 38.17
08-02-04 40.35 41.16 39.70 1,766,600 39.83 39.31
Date Open High Low Vol Cls adjCls
08-02-01 38.52 40.85 38.52 3,391,000 40.71 40.17
08-01-31 38.39 39.43 37.98 3,305,300 38.39 37.88
08-01-30 40.10 40.29 38.75 3,136,600 38.99 38.48
08-01-29 40.15 40.29 38.33 1,947,700 40.16 39.63
08-01-28 39.49 39.92 38.94 2,500,300 39.80 39.28
08-01-25 42.74 43.49 39.33 4,656,800 39.36 38.84
08-01-24 40.49 42.44 40.36 3,632,500 41.07 40.53
08-01-23 38.64 40.67 37.55 4,082,600 40.49 39.96
08-01-22 40.03 41.19 39.31 3,402,600 39.96 39.43
Date Open High Low Vol Cls adjCls
08-01-18 40.02 42.00 39.51 4,245,800 41.59 41.04
08-01-17 40.73 41.70 39.67 3,550,900 39.72 39.20
08-01-16 38.12 41.68 37.63 5,642,200 40.67 40.13
08-01-15 39.61 39.67 37.92 3,030,200 38.20 37.70
08-01-14 38.23 39.92 38.23 2,372,800 39.53 39.01
08-01-11 38.44 38.91 37.53 2,292,700 37.93 37.43
08-01-10 38.34 39.26 37.91 2,245,500 38.83 38.32
08-01-09 38.43 38.95 37.19 3,908,200 38.88 38.37
08-01-08 40.05 41.57 38.31 3,722,200 38.31 37.81
Date Open High Low Vol Cls adjCls
08-01-07 40.42 41.08 39.81 4,009,500 40.28 39.75
08-01-04 41.28 41.32 39.47 2,781,300 40.02 39.49
08-01-03 42.56 42.76 41.42 2,959,500 41.77 41.22
08-01-02 42.96 43.80 42.05 2,313,900 42.63 42.07
07-12-31 43.13 44.09 43.10 1,074,600 43.23 42.66
07-12-28 44.44 44.44 43.10 1,189,800 43.53 42.96
07-12-27 44.89 44.96 43.64 1,026,700 43.90 43.32
07-12-26 44.88 45.23 44.25 957,700 44.64 44.05
07-12-24 44.74 46.19 44.35 998,600 44.87 44.28
Date Open High Low Vol Cls adjCls
07-12-21 44.59 44.70 43.87 2,618,300 44.42 43.83
07-12-20 43.06 43.74 42.67 1,835,000 43.74 43.16
07-12-19 44.06 44.34 42.91 2,030,400 42.91 42.34
07-12-18 44.49 44.67 43.78 1,403,100 44.19 43.61
07-12-17 44.30 45.27 44.17 1,789,300 44.17 43.59
07-12-14 44.18 44.73 43.89 1,444,600 44.25 43.67
07-12-13 44.87 45.15 43.87 1,680,200 44.56 43.97
07-12-12 45.94 45.97 44.59 2,255,400 45.17 44.57
07-12-11 47.71 47.75 45.01 3,370,300 45.13 44.54
Date Open High Low Vol Cls adjCls
07-12-10 47.68 47.90 47.15 1,633,100 47.61 46.98
07-12-07 47.54 47.95 47.04 1,700,100 47.20 46.58
07-12-06 45.60 47.79 45.28 2,967,900 47.56 46.93
07-12-05 45.66 46.29 45.18 2,299,500 45.58 44.98
07-12-04 44.91 45.64 44.80 1,787,100 45.32 44.72
07-12-03 45.71 46.38 45.44 1,410,400 45.69 45.09
07-11-30 47.99 48.00 45.72 2,643,700 45.85 45.25
07-11-29 47.19 48.00 46.30 1,845,700 47.35 46.73
07-11-28 44.35 47.37 44.22 2,598,700 46.71 46.09
Date Open High Low Vol Cls adjCls
07-11-27 43.66 44.70 43.43 1,762,800 44.40 43.81
07-11-26 45.06 45.25 43.71 1,562,300 43.71 43.13
07-11-23 45.10 45.35 44.40 674,000 44.91 44.32
07-11-21 44.60 45.35 44.07 1,645,300 44.50 43.91
07-11-20 45.36 45.61 44.00 2,614,000 44.63 44.04
07-11-19 45.99 46.20 45.00 1,768,000 45.41 44.81
07-11-16 47.36 47.53 45.52 3,009,500 46.00 45.39
07-11-15 46.51 47.60 46.25 3,027,500 47.12 46.50
07-11-14 47.83 47.98 47.05 2,381,400 47.21 46.59
Date Open High Low Vol Cls adjCls
07-11-13 47.10 48.29 47.02 2,773,100 47.90 47.27
07-11-12 47.20 47.69 46.35 2,212,100 47.02 46.40
07-11-09 46.30 47.82 45.88 2,933,200 47.19 46.57
07-11-08 46.93 47.71 45.71 3,986,600 46.86 46.24
07-11-07 47.23 48.10 46.57 2,468,200 46.59 45.98
07-11-06 48.50 48.58 47.32 2,309,000 47.71 47.08
07-11-05 48.20 48.60 47.36 2,331,200 48.13 47.50
07-11-02 49.57 49.60 48.23 1,898,600 48.65 48.01
07-11-01 49.88 50.18 48.84 2,241,600 48.84 48.20
Date Open High Low Vol Cls adjCls
07-10-31 50.23 50.35 49.39 2,200,300 50.20 49.54
07-10-30 50.10 51.28 49.97 2,698,300 50.02 49.36
07-10-29 49.22 50.60 49.06 2,948,900 50.59 49.92
07-10-26 49.80 50.17 48.20 4,286,200 48.91 48.27
07-10-25 53.19 53.19 49.48 5,435,700 50.02 49.36
07-10-24 53.35 54.00 52.09 2,104,500 53.32 52.62
07-10-23 53.60 54.29 52.51 1,872,800 54.09 53.38
07-10-22 53.62 55.13 53.25 1,564,800 54.30 53.58
07-10-19 55.46 55.63 53.66 2,576,600 53.71 53.00
Date Open High Low Vol Cls adjCls
07-10-18 55.49 55.66 54.62 2,028,400 55.51 54.78
07-10-17 56.28 57.66 55.53 3,454,300 56.09 55.35
07-10-16 54.40 56.04 54.25 3,217,200 55.74 55.01
07-10-15 54.83 54.97 53.96 2,329,900 54.67 53.95
07-10-12 54.23 55.88 54.23 2,504,500 54.70 53.98
07-10-11 56.83 57.20 53.01 5,594,900 53.70 52.99
07-10-10 53.67 55.27 53.18 3,763,900 55.01 54.29
07-10-09 54.40 54.85 52.87 2,845,700 53.77 53.06
07-10-08 54.05 54.99 53.56 1,136,800 54.44 53.72
Date Open High Low Vol Cls adjCls
07-10-05 53.62 54.48 53.20 1,317,900 53.96 53.25
07-10-04 54.30 54.60 52.75 2,209,000 53.35 52.65
07-10-03 55.75 55.75 53.54 2,692,800 54.31 53.59
07-10-02 56.50 56.50 55.39 1,702,900 56.07 55.33
07-10-01 53.55 56.64 53.40 2,955,900 56.40 55.66
07-09-28 52.93 53.89 52.86 1,857,100 53.26 52.56
07-09-27 53.27 53.60 52.25 1,796,100 52.86 52.16
07-09-26 54.24 54.96 52.90 2,399,900 53.15 52.45
07-09-25 53.20 54.49 53.09 1,525,100 54.18 53.47
Date Open High Low Vol Cls adjCls
07-09-24 54.00 54.00 52.98 1,749,300 53.45 52.75
07-09-21 53.48 54.14 53.30 2,654,500 53.81 53.10
07-09-20 51.80 53.16 51.65 1,880,100 53.04 52.34
07-09-19 53.75 54.59 52.24 2,058,000 52.61 51.92
07-09-18 51.66 53.45 51.49 1,606,800 53.26 52.56
07-09-17 50.15 52.32 50.15 2,465,300 51.50 50.82
07-09-14 50.10 50.72 49.48 2,310,800 50.38 49.72
07-09-13 50.56 51.25 50.00 2,884,700 50.40 49.74
07-09-12 52.80 52.80 49.98 2,980,600 50.03 49.37
Date Open High Low Vol Cls adjCls
07-09-11 52.81 53.03 52.15 1,227,600 52.74 52.05
07-09-10 52.61 53.19 51.67 2,059,200 52.31 51.62
07-09-07 53.11 53.27 51.72 1,353,700 52.11 51.42
07-09-06 53.20 53.88 52.84 1,410,900 53.76 53.05
07-09-05 54.25 54.50 52.43 1,993,400 52.87 52.17
07-09-04 53.37 54.91 53.31 1,757,500 54.41 53.69
07-08-31 53.40 53.71 52.30 1,936,100 53.63 52.92
07-08-30 53.46 53.72 52.45 1,776,800 52.57 51.88
07-08-29 53.00 54.25 52.51 1,721,700 53.82 53.11
Date Open High Low Vol Cls adjCls
07-08-28 53.04 53.78 52.28 2,316,000 52.50 51.81
07-08-27 54.49 54.49 52.87 2,117,400 53.78 53.07
07-08-24 53.30 54.55 53.29 1,303,800 54.55 53.83
07-08-23 54.70 54.77 53.37 1,448,200 53.54 52.83
07-08-22 54.12 54.88 53.07 1,743,300 54.53 53.81
07-08-21 54.05 54.88 53.50 1,834,600 53.63 52.92
07-08-20 54.03 54.48 53.31 1,486,300 54.30 53.58
07-08-17 52.95 55.58 52.52 3,188,100 54.12 53.41
07-08-16 51.07 52.75 50.50 3,634,700 52.33 51.64
Date Open High Low Vol Cls adjCls
07-08-15 52.00 53.76 51.38 3,380,700 51.50 50.82
07-08-14 54.05 55.06 52.89 2,265,600 53.02 52.32
07-08-13 55.49 56.29 54.01 2,750,900 54.15 53.44
07-08-10 54.82 55.54 52.65 3,679,100 55.04 54.31
07-08-09 58.00 59.20 54.88 4,037,400 55.31 54.58
07-08-08 58.03 59.79 57.72 3,445,600 58.63 57.86
07-08-07 57.48 58.10 56.23 1,956,400 57.59 56.83
07-08-06 55.26 57.55 54.82 3,564,600 57.47 56.71
07-08-03 57.23 57.57 54.82 2,849,800 54.82 54.10
Date Open High Low Vol Cls adjCls
07-08-02 58.33 58.46 56.79 2,590,300 57.23 56.48
07-08-01 58.53 58.55 56.46 3,253,600 57.91 57.15
07-07-31 59.04 59.90 57.83 4,258,700 57.84 57.08
07-07-30 57.00 58.59 56.82 2,672,500 57.74 56.98
07-07-27 57.30 58.35 56.86 2,575,300 56.87 56.12
07-07-26 57.79 57.94 56.13 3,450,900 57.03 56.28
07-07-25 57.46 58.74 56.02 4,699,400 58.40 57.63
07-07-24 58.67 58.67 56.50 3,499,700 57.00 56.25
07-07-23 59.73 60.03 58.51 1,786,300 58.92 58.14
Date Open High Low Vol Cls adjCls
07-07-20 59.07 60.10 58.78 2,534,400 59.16 58.38
07-07-19 58.71 59.25 58.17 2,323,800 59.02 58.24
07-07-18 58.61 58.75 57.22 5,781,600 58.12 57.35
07-07-17 54.85 60.82 54.80 12,174,500 59.98 59.19
07-07-16 54.32 54.87 53.89 1,861,400 54.45 53.73
07-07-13 53.69 54.48 53.45 2,394,300 54.31 53.59
07-07-12 52.53 53.70 52.03 2,564,600 53.64 52.93
07-07-11 51.40 52.19 51.20 1,930,800 52.00 51.31
07-07-10 51.86 52.65 51.80 2,210,900 51.82 51.14
Date Open High Low Vol Cls adjCls
07-07-09 52.18 52.75 51.48 1,782,400 52.07 51.38
07-07-06 52.00 52.11 51.52 1,380,200 51.95 51.27
07-07-05 51.66 52.00 51.15 1,434,800 51.79 51.11
07-07-03 51.93 52.21 51.57 1,014,500 51.69 51.01
07-07-02 51.70 52.65 51.43 2,088,900 51.67 50.99
07-06-29 51.36 51.67 51.08 3,136,500 51.40 50.72
07-06-28 51.06 51.57 50.81 3,407,200 51.08 50.41
07-06-27 51.04 51.93 50.88 2,741,000 51.88 51.20
07-06-26 52.70 52.80 51.03 3,598,500 51.30 50.62
Date Open High Low Vol Cls adjCls
07-06-25 53.16 53.35 52.20 2,291,400 52.40 51.71
07-06-22 53.94 54.58 53.07 2,967,500 53.11 52.41
07-06-21 52.80 54.59 52.63 4,290,100 54.00 53.29
07-06-20 53.28 53.82 52.61 2,363,400 52.85 52.15
07-06-19 53.62 53.68 52.90 1,812,700 53.32 52.62
07-06-18 54.00 54.43 53.61 1,699,500 53.62 52.91
07-06-15 53.88 54.26 53.35 3,203,200 53.91 53.20
07-06-14 52.50 53.68 52.34 2,282,800 53.35 52.65
07-06-13 52.24 52.80 51.89 2,557,800 52.31 51.62
Date Open High Low Vol Cls adjCls
07-06-12 51.21 52.95 50.95 4,344,400 51.98 51.30
07-06-11 52.08 52.08 51.10 2,471,500 51.53 50.85
07-06-08 51.04 52.32 50.83 2,454,400 52.18 51.49
07-06-07 52.32 52.73 51.00 3,320,100 51.11 50.44
07-06-06 53.45 53.79 52.46 1,992,500 52.59 51.90
07-06-05 54.57 54.86 53.20 2,726,600 53.80 53.09
07-06-04 53.90 54.94 53.53 2,699,300 54.65 53.93
07-06-01 53.82 54.65 53.70 2,491,600 54.04 53.33
07-05-31 53.24 54.17 53.19 3,877,800 53.72 53.01
Date Open High Low Vol Cls adjCls
07-05-30 52.87 53.29 52.15 3,164,500 53.29 52.59
07-05-29 52.99 53.69 52.58 2,803,200 53.26 52.56
07-05-25 52.49 53.16 52.03 2,861,600 52.99 52.29
07-05-24 50.71 53.23 50.69 8,151,700 52.44 51.75
07-05-23 51.64 52.11 50.74 3,566,700 50.82 50.15
07-05-22 51.76 52.04 51.03 3,968,800 51.35 50.67
07-05-21 51.56 52.78 51.32 2,871,500 51.87 51.19
07-05-18 51.56 51.80 50.80 3,049,800 51.67 50.99
07-05-17 51.76 51.97 50.96 3,265,000 51.45 50.77
Date Open High Low Vol Cls adjCls
07-05-16 51.90 52.38 50.89 5,285,000 51.68 51.00
07-05-15 53.48 54.23 53.02 3,110,500 53.19 52.49
07-05-14 54.18 54.37 53.28 2,238,800 53.68 52.97
07-05-11 53.10 54.04 53.02 2,746,100 53.93 53.22
07-05-10 54.35 54.50 52.84 4,020,600 52.97 52.27
07-05-09 54.09 54.92 53.53 3,429,000 54.73 54.01
07-05-08 54.75 54.77 53.77 3,392,400 54.12 53.41
07-05-07 55.46 55.70 55.00 1,960,500 55.12 54.39
07-05-04 54.93 56.04 54.89 3,023,000 55.70 54.97
Date Open High Low Vol Cls adjCls
07-05-03 54.42 55.25 54.34 2,569,900 54.92 54.20
07-05-02 54.60 55.15 54.32 2,819,100 54.41 53.69
07-05-01 54.03 54.84 53.62 2,757,200 54.65 53.93
07-04-30 54.30 55.50 53.66 3,446,600 53.78 53.07
07-04-27 54.43 55.33 54.19 3,569,200 54.46 53.74
07-04-26 53.77 54.94 53.70 2,995,200 54.91 54.19
07-04-25 53.58 54.13 53.30 2,752,200 54.01 53.30
07-04-24 53.34 53.67 52.86 3,018,900 53.41 52.71
07-04-23 52.81 53.23 52.58 2,007,200 52.97 52.27
Date Open High Low Vol Cls adjCls
07-04-20 53.46 53.59 52.61 3,200,600 52.77 52.07
07-04-19 52.00 53.63 51.81 3,628,700 52.89 52.19
07-04-18 51.81 53.29 51.76 3,169,100 52.68 51.99
07-04-17 52.25 52.30 51.63 2,432,200 51.88 51.20
07-04-16 52.35 52.40 51.27 3,547,500 52.39 51.70
07-04-13 50.22 52.04 49.64 9,606,100 51.86 51.18
07-04-12 50.98 51.89 50.82 8,242,500 50.98 50.31
07-04-11 50.57 51.46 50.19 4,786,500 50.24 49.58
07-04-10 49.30 50.73 48.97 4,133,100 50.51 49.84
Date Open High Low Vol Cls adjCls
07-04-09 49.51 50.16 48.81 2,980,500 49.33 48.68
07-04-05 49.05 49.49 48.90 2,118,700 49.40 48.75
07-04-04 48.47 49.16 48.42 3,897,200 49.06 48.41
07-04-03 47.69 48.29 46.91 3,107,900 47.93 47.30
07-04-02 47.40 48.12 46.92 2,793,200 47.49 46.86
07-03-30 47.35 47.94 46.90 3,240,100 47.34 46.72
07-03-29 48.55 48.94 46.58 3,676,300 47.15 46.53
07-03-28 48.08 49.00 47.90 3,581,400 48.18 47.55
07-03-27 47.65 48.71 47.34 3,079,100 48.39 47.75
Date Open High Low Vol Cls adjCls
07-03-26 47.53 48.16 47.24 2,906,800 48.08 47.45
07-03-23 46.53 47.96 46.53 2,835,400 47.32 46.70
07-03-22 46.99 47.06 46.43 2,114,800 46.69 46.07
07-03-21 45.87 47.08 45.36 3,054,900 46.83 46.21
07-03-20 45.06 45.68 44.75 2,330,900 45.68 45.08
07-03-19 45.99 46.00 44.82 2,970,200 45.05 44.46
07-03-16 45.42 45.74 44.76 3,279,500 45.54 44.94
07-03-15 45.37 45.89 45.17 2,388,100 45.60 45.00
07-03-14 44.75 45.61 44.33 3,091,600 45.45 44.85
Date Open High Low Vol Cls adjCls
07-03-13 46.19 46.23 44.78 3,217,300 44.80 44.21
07-03-12 45.55 46.40 45.47 2,776,100 46.27 45.66
07-03-09 45.84 45.87 45.04 3,358,700 45.51 44.91
07-03-08 45.30 46.16 45.13 3,535,800 45.19 44.59
07-03-07 43.84 45.07 43.55 3,632,600 44.32 43.74
07-03-06 43.80 44.10 43.46 3,405,500 43.75 43.17
07-03-05 43.25 44.46 43.10 4,679,200 43.49 42.92
07-03-02 44.15 44.56 43.43 2,894,200 43.50 42.93
07-03-01 43.70 44.67 43.26 4,399,900 44.29 43.71
Date Open High Low Vol Cls adjCls
07-02-28 44.99 45.40 44.27 3,552,600 44.66 44.07
07-02-27 45.21 46.38 44.28 4,806,900 44.68 44.09
07-02-26 47.38 47.70 46.29 4,348,600 46.53 45.92
07-02-23 45.45 46.08 45.05 4,766,800 45.79 45.19
07-02-22 45.00 45.70 44.51 2,947,700 44.96 44.37
07-02-21 43.95 44.70 43.85 2,598,000 44.63 44.04
07-02-20 44.29 44.49 43.64 3,750,700 44.12 43.54
07-02-16 45.09 45.37 44.76 2,318,300 45.23 44.63
07-02-15 44.61 45.58 44.61 2,792,300 45.14 44.55
Date Open High Low Vol Cls adjCls
07-02-14 44.41 45.10 44.01 3,707,000 44.75 44.16
07-02-13 43.75 44.21 43.55 3,372,900 44.05 43.47
07-02-12 43.92 44.12 43.33 3,900,900 43.43 42.86
07-02-09 45.85 46.22 43.66 7,487,500 44.01 43.43
07-02-08 46.32 46.37 45.68 2,659,800 45.70 45.10
07-02-07 46.25 47.08 45.80 3,535,300 46.25 45.64
07-02-06 46.16 46.38 45.26 3,837,400 45.70 45.10
07-02-05 46.17 46.60 45.50 4,676,800 46.40 45.79
07-02-02 45.78 46.15 45.27 4,153,200 45.73 45.13
Date Open High Low Vol Cls adjCls
07-02-01 45.84 46.12 45.05 4,428,100 45.30 44.70
07-01-31 46.00 46.19 44.81 5,101,000 45.81 45.21
07-01-30 47.00 47.00 46.03 3,724,300 46.37 45.76
07-01-29 47.12 47.66 46.00 4,380,900 47.02 46.40
07-01-26 47.24 48.48 47.01 4,426,600 47.39 46.77
07-01-25 47.63 48.00 46.87 3,795,100 47.17 46.55
07-01-24 46.80 48.16 46.80 3,120,600 48.02 47.39
07-01-23 46.55 47.43 46.46 3,618,600 46.59 45.98
07-01-22 47.68 47.72 46.75 4,532,500 46.90 46.28
Date Open High Low Vol Cls adjCls
07-01-19 46.25 47.69 46.07 6,530,400 47.28 46.66
07-01-18 48.55 48.94 45.89 18,403,800 46.22 45.61
07-01-17 52.72 54.68 52.52 5,400,700 54.13 53.42
07-01-16 53.82 54.44 52.60 3,645,000 53.25 52.55
07-01-12 53.14 54.64 53.08 3,799,100 54.54 53.82
07-01-11 52.60 53.95 52.60 3,258,300 53.50 52.80
07-01-10 50.81 52.91 50.39 4,162,300 52.70 52.01
07-01-09 51.85 51.85 50.38 3,505,200 51.18 50.51
07-01-08 51.88 52.85 51.11 3,363,500 51.28 50.60
Date Open High Low Vol Cls adjCls
07-01-05 51.57 51.85 50.55 3,231,000 51.85 51.17
07-01-04 50.10 52.37 49.95 4,792,900 51.92 51.24
07-01-03 50.95 51.48 48.62 4,452,100 49.46 48.81
06-12-29 51.33 51.87 50.52 1,978,300 50.62 49.95
06-12-28 50.84 51.39 50.38 2,102,200 51.22 50.55
06-12-27 49.47 50.91 49.37 1,807,600 50.71 50.04
06-12-26 49.68 50.49 49.65 1,016,300 50.14 49.48
06-12-22 49.75 50.61 49.66 1,527,600 49.80 49.14
06-12-21 50.60 51.06 49.58 2,641,500 50.05 49.39
Date Open High Low Vol Cls adjCls
06-12-20 51.43 52.15 50.45 3,289,900 50.55 49.88
06-12-19 52.94 52.95 50.97 4,058,300 51.29 50.61
06-12-18 53.80 54.55 53.19 2,515,700 53.45 52.75
06-12-15 53.58 54.14 52.71 3,519,700 53.34 52.64
06-12-14 52.06 53.92 51.90 3,474,800 53.33 52.63
06-12-13 53.34 53.47 51.58 2,911,900 51.77 51.09
06-12-12 53.00 53.65 52.07 1,957,200 52.96 52.26
06-12-11 53.08 54.02 52.61 1,667,500 53.10 52.40
06-12-08 52.79 53.80 52.01 2,291,600 52.96 52.26
Date Open High Low Vol Cls adjCls
06-12-07 53.67 54.29 52.61 3,113,700 53.13 52.43
06-12-06 53.58 54.40 53.05 2,360,000 53.60 52.89
06-12-05 53.92 54.58 53.44 3,477,900 53.78 53.07
06-12-04 51.38 54.15 51.09 5,776,300 53.78 53.07
06-12-01 52.19 52.89 50.55 4,736,000 51.59 50.91
06-11-30 52.38 53.12 51.75 4,858,500 52.60 51.91
06-11-29 53.99 54.14 51.62 4,564,100 52.66 51.97
06-11-28 52.74 53.71 52.39 3,828,200 53.25 52.55
06-11-27 55.33 55.48 53.00 3,496,300 53.08 52.38
Date Open High Low Vol Cls adjCls
06-11-24 55.22 56.17 54.98 1,013,700 55.64 54.91
06-11-22 55.51 56.00 54.87 1,920,900 55.75 55.02
06-11-21 55.67 56.00 54.81 3,851,200 55.21 54.48
06-11-20 54.43 57.05 54.05 4,686,500 56.60 55.85
06-11-17 54.19 54.34 53.44 2,833,900 54.34 53.62
06-11-16 54.67 54.69 52.93 4,820,300 54.43 53.71
06-11-15 55.00 55.35 54.00 4,812,600 54.65 53.93
06-11-14 52.81 55.18 51.85 7,119,700 55.04 54.31
06-11-13 50.13 53.49 50.05 6,299,500 53.25 52.55
Date Open High Low Vol Cls adjCls
06-11-10 49.25 50.12 49.00 2,119,600 50.10 49.44
06-11-09 50.55 50.72 49.09 2,808,000 49.15 48.50
06-11-08 50.36 51.11 49.89 2,929,600 50.14 49.48
06-11-07 49.52 51.62 49.52 3,442,400 50.68 50.01
06-11-06 49.01 50.47 49.01 2,228,700 49.64 48.99
06-11-03 48.95 49.26 47.81 2,951,700 48.99 48.34
06-11-02 48.06 49.25 47.65 2,524,000 48.29 47.65
06-11-01 49.78 50.19 48.03 3,345,300 48.48 47.84
06-10-31 50.28 50.28 48.97 2,925,700 49.45 48.80
Date Open High Low Vol Cls adjCls
06-10-30 48.55 50.75 48.53 3,483,700 49.92 49.26
06-10-27 51.20 51.22 48.58 3,249,500 48.74 48.10
06-10-26 51.43 51.75 50.34 2,768,800 51.25 50.57
06-10-25 49.72 51.35 49.68 3,491,900 51.01 50.34
06-10-24 49.75 50.15 49.16 2,141,600 49.55 48.90
06-10-23 48.50 50.44 48.45 3,983,600 49.82 49.16
06-10-20 49.58 49.63 47.25 2,964,600 48.43 47.79
06-10-19 48.79 49.97 48.41 3,355,700 49.78 49.12
06-10-18 50.20 50.45 48.24 4,441,700 49.03 48.38
Date Open High Low Vol Cls adjCls
06-10-17 51.19 51.38 49.99 5,035,000 50.94 50.27
06-10-16 51.74 52.43 51.01 5,589,000 52.08 51.39
06-10-13 47.90 51.97 47.90 9,277,200 51.66 50.98
06-10-12 48.44 48.92 46.75 10,408,600 48.39 47.75
06-10-11 46.77 49.10 46.71 10,798,700 48.12 47.49
06-10-10 47.72 47.79 46.54 3,648,700 47.01 46.39
06-10-09 47.85 48.68 47.50 4,090,200 47.60 46.97
06-10-06 46.84 48.34 46.27 4,289,300 47.69 47.06
06-10-05 46.98 47.02 46.24 2,491,300 46.99 46.37
Date Open High Low Vol Cls adjCls
06-10-04 44.65 47.12 44.61 3,482,000 46.98 46.36
06-10-03 44.31 44.94 43.68 3,581,000 44.89 44.30
06-10-02 45.58 45.75 44.44 2,892,300 44.53 43.94
06-09-29 45.90 46.11 45.15 2,145,900 45.33 44.73
06-09-28 45.41 46.51 44.96 3,176,500 45.89 45.29
06-09-27 45.46 45.91 44.70 4,305,500 45.31 44.71
06-09-26 45.00 45.91 44.59 4,399,400 45.74 45.14
06-09-25 42.72 45.28 42.06 6,680,900 45.04 44.45
06-09-22 41.29 41.78 40.87 3,181,700 41.36 40.82
Date Open High Low Vol Cls adjCls
06-09-21 42.79 42.79 41.10 3,326,800 41.14 40.60
06-09-20 41.88 42.69 41.62 4,517,300 42.54 41.98
06-09-19 41.79 42.18 40.62 3,057,800 41.38 40.83
06-09-18 41.54 42.66 41.05 3,845,000 41.58 41.03
06-09-15 42.30 43.16 41.24 4,220,300 41.57 41.02
06-09-14 42.06 42.66 41.65 2,626,100 41.97 41.42
06-09-13 42.40 43.10 41.98 3,500,800 42.37 41.81
06-09-12 39.74 42.92 39.55 5,399,200 42.65 42.09
06-09-11 39.04 39.87 38.90 3,360,300 39.35 38.83
Date Open High Low Vol Cls adjCls
06-09-08 39.70 39.98 39.01 2,817,200 39.44 38.92
06-09-07 40.26 40.48 39.17 4,391,200 39.70 39.18
06-09-06 42.05 42.05 40.09 3,269,800 40.27 39.74
06-09-05 42.16 42.24 40.91 2,779,400 42.10 41.55
06-09-01 43.10 43.12 41.87 2,600,800 42.03 41.48
06-08-31 43.10 43.50 42.29 3,114,400 42.73 42.17
06-08-30 40.43 43.59 40.31 5,249,000 43.12 42.55
06-08-29 40.16 40.50 39.81 3,763,900 40.17 39.64
06-08-28 39.72 40.25 39.44 1,694,400 39.96 39.43
Date Open High Low Vol Cls adjCls
06-08-25 40.35 41.11 39.74 2,128,100 39.80 39.28
06-08-24 40.68 40.99 40.12 1,572,400 40.63 40.09
06-08-23 40.35 40.99 39.65 1,885,900 40.60 40.07
06-08-22 40.67 41.21 39.63 2,646,100 40.18 39.65
06-08-21 41.25 41.46 40.49 1,936,000 40.73 40.19
06-08-18 41.08 41.83 40.46 1,758,100 41.65 41.10
06-08-17 41.70 42.25 41.02 2,742,200 41.19 40.65
06-08-16 41.27 42.00 40.29 2,935,000 41.94 41.39
06-08-15 40.38 41.41 40.05 2,241,500 41.17 40.63
Date Open High Low Vol Cls adjCls
06-08-14 39.40 40.28 38.66 1,962,000 39.64 39.12
06-08-11 39.99 40.01 38.61 1,997,500 39.04 38.53
06-08-10 39.59 40.57 39.28 2,401,800 40.28 39.75
06-08-09 39.50 40.78 39.35 3,001,900 39.78 39.26
06-08-08 39.57 39.90 38.62 2,307,000 39.03 38.52
06-08-07 39.59 39.96 38.95 2,590,800 39.53 39.01
06-08-04 41.90 42.34 38.90 3,401,400 39.50 38.98
06-08-03 40.20 41.90 39.80 2,477,200 41.36 40.82
06-08-02 39.72 40.78 39.38 2,672,900 40.55 40.02
Date Open High Low Vol Cls adjCls
06-08-01 41.09 41.15 39.21 2,804,500 39.50 38.98
06-07-31 40.70 41.75 40.49 3,454,900 41.60 41.05
06-07-28 39.89 41.47 39.72 3,691,500 41.08 40.54
06-07-27 38.47 40.26 38.47 4,032,600 39.62 39.10
06-07-26 39.14 39.14 38.06 3,728,500 38.40 37.89
06-07-25 39.26 39.67 38.50 2,666,800 39.11 38.59
06-07-24 37.86 39.74 37.85 4,464,600 38.97 38.46
06-07-21 38.91 38.94 36.66 6,014,800 37.70 37.20
06-07-20 43.21 43.30 38.66 12,599,300 39.34 38.82
Date Open High Low Vol Cls adjCls
06-07-19 42.51 45.19 42.46 5,008,000 44.94 44.35
06-07-18 42.10 43.13 40.59 2,774,700 42.45 41.89
06-07-17 42.59 42.99 41.60 2,493,300 42.25 41.69
06-07-14 42.65 43.08 41.57 2,740,200 42.68 42.12
06-07-13 42.77 43.96 42.05 3,757,800 42.55 41.99
06-07-12 44.54 44.67 41.94 3,414,800 42.69 42.13
06-07-11 41.95 44.62 41.76 5,200,500 44.60 44.01
06-07-10 44.79 45.69 42.25 3,879,600 42.50 41.94
06-07-07 45.13 45.55 44.09 2,713,000 44.54 43.95
Date Open High Low Vol Cls adjCls
06-07-06 46.19 46.46 45.34 2,161,800 45.61 45.01
06-07-05 47.16 47.16 45.50 1,874,700 46.02 45.41
06-07-03 47.09 47.46 46.78 661,700 47.26 46.64
06-06-30 47.01 47.40 46.09 1,969,300 46.72 46.10
06-06-29 44.99 46.82 44.29 2,779,300 46.82 46.20
06-06-28 44.90 45.22 44.15 1,839,600 45.15 44.56
06-06-27 44.75 46.04 44.20 4,280,800 44.56 43.97
06-06-26 43.09 44.04 42.98 1,734,400 43.84 43.26
06-06-23 44.83 44.98 42.78 3,997,900 42.99 42.42
Date Open High Low Vol Cls adjCls
06-06-22 45.56 46.63 44.64 1,779,800 45.11 44.52
06-06-21 44.55 46.63 44.33 2,105,400 45.67 45.07
06-06-20 44.65 45.46 44.01 1,384,700 44.37 43.79
06-06-19 45.09 45.95 44.44 1,623,000 44.59 44.00
06-06-16 45.92 46.14 44.77 2,699,600 45.05 44.46
06-06-15 43.55 46.63 43.55 4,320,200 46.18 45.57
06-06-14 41.81 44.25 41.81 5,082,900 43.23 42.66
06-06-13 41.64 42.50 41.55 2,738,200 41.74 41.19
06-06-12 43.37 43.75 41.54 2,045,800 41.67 41.12
Date Open High Low Vol Cls adjCls
06-06-09 43.45 44.76 43.25 2,233,200 43.54 42.97
06-06-08 44.24 44.59 42.33 5,004,000 43.39 42.82
06-06-07 44.88 45.99 44.39 3,047,700 44.40 43.81
06-06-06 44.64 45.14 44.04 2,772,000 44.94 44.35
06-06-05 45.10 45.68 44.55 1,878,600 44.76 44.17
06-06-02 46.65 46.97 44.56 2,401,700 45.19 44.59
06-06-01 44.80 46.40 44.62 2,618,200 46.39 45.78
06-05-31 44.17 44.83 43.50 3,011,800 44.79 44.20
06-05-30 43.75 44.62 43.44 2,916,100 43.50 42.93
Date Open High Low Vol Cls adjCls
06-05-26 45.25 45.47 44.50 1,689,300 45.14 44.55
06-05-25 46.25 46.38 44.62 2,438,000 45.19 44.59
06-05-24 44.52 46.30 44.20 4,023,000 45.77 45.17
06-05-23 47.26 47.48 44.46 3,162,600 44.56 43.97
06-05-22 47.19 47.30 45.72 2,900,500 46.77 46.15
06-05-19 46.61 48.00 46.54 3,103,900 47.61 46.98
06-05-18 47.51 48.78 46.58 2,163,800 46.64 46.03
06-05-17 47.34 48.29 47.00 3,185,600 47.45 46.82
06-05-16 47.55 48.54 47.45 2,525,600 48.48 47.84
Date Open High Low Vol Cls adjCls
06-05-15 48.52 49.22 47.01 2,391,100 47.60 46.97
06-05-12 48.60 49.65 48.32 3,418,100 48.84 48.20
06-05-11 50.25 50.89 48.55 4,828,000 48.93 48.29
06-05-10 53.30 53.30 51.75 3,368,000 51.83 51.15
06-05-09 51.76 53.43 51.05 3,820,700 53.31 52.61
06-05-08 53.17 53.54 51.77 2,487,400 51.96 51.28
06-05-05 53.01 53.74 52.48 2,675,000 53.49 52.79
06-05-04 51.84 53.53 51.70 5,451,400 52.97 52.27
06-05-03 48.69 51.98 48.59 7,094,700 51.89 51.21
Date Open High Low Vol Cls adjCls
06-05-02 48.46 49.15 48.00 1,499,200 48.54 47.90
06-05-01 48.93 49.18 48.28 2,321,800 48.34 47.70
06-04-28 48.75 49.14 48.22 2,753,500 48.88 48.24
06-04-27 47.54 49.47 46.76 4,453,300 48.88 48.24
06-04-26 47.47 48.00 47.15 1,877,900 47.73 47.10
06-04-25 47.38 47.84 47.05 2,069,100 47.43 46.81
06-04-24 46.41 47.38 45.80 2,753,900 47.13 46.51
06-04-21 47.75 48.35 46.10 2,892,400 46.32 45.71
06-04-20 47.10 48.19 46.83 3,695,500 47.78 47.15
Date Open High Low Vol Cls adjCls
06-04-19 46.69 47.84 46.31 3,009,600 47.66 47.03
06-04-18 45.34 46.97 45.15 2,797,000 46.75 46.13
06-04-17 46.87 46.92 44.77 2,740,300 45.13 44.54
06-04-13 46.30 47.78 46.19 8,536,300 46.77 46.15
06-04-12 43.89 45.05 43.89 4,192,400 44.71 44.12
06-04-11 44.67 44.99 44.20 2,847,600 44.79 44.20
06-04-10 44.60 45.15 44.10 3,486,600 44.64 44.05
06-04-07 45.50 46.29 44.78 3,660,000 45.28 44.68
06-04-06 44.10 45.85 43.94 4,718,300 45.57 44.97
Date Open High Low Vol Cls adjCls
06-04-05 42.61 44.23 42.50 2,380,000 43.98 43.40
06-04-04 43.49 43.51 42.27 2,302,000 42.39 41.83
06-04-03 43.13 44.00 42.70 3,274,200 43.29 42.72
06-03-31 43.24 43.75 42.46 1,377,300 43.00 42.43
06-03-30 43.09 43.86 42.77 1,486,500 43.13 42.56
06-03-29 42.09 43.13 41.89 1,910,500 43.05 42.48
06-03-28 43.09 43.17 41.72 2,291,800 42.02 41.47
06-03-27 43.62 44.27 43.14 1,492,300 43.17 42.60
06-03-24 42.81 43.69 42.67 1,600,100 43.67 43.09
Date Open High Low Vol Cls adjCls
06-03-23 42.15 43.04 41.95 1,745,900 42.63 42.07
06-03-22 41.55 42.42 41.17 2,946,500 42.13 41.57
06-03-21 42.20 43.98 42.10 3,423,000 42.20 41.64
06-03-20 43.05 43.82 42.54 1,767,400 43.09 42.52
06-03-17 42.97 43.56 42.55 3,639,800 42.92 42.35
06-03-16 45.45 45.49 42.90 4,036,300 42.90 42.33
06-03-15 43.70 45.46 43.46 4,907,600 45.40 44.80
06-03-14 41.64 43.94 41.57 3,439,100 43.64 43.06
06-03-13 40.94 42.07 40.91 3,036,100 41.71 41.16
Date Open High Low Vol Cls adjCls
06-03-10 41.54 41.74 40.57 1,834,800 40.96 40.42
06-03-09 42.00 42.55 41.42 2,189,200 41.44 40.89
06-03-08 42.17 42.50 40.95 2,924,600 41.80 41.25
06-03-07 43.25 43.34 41.58 2,098,500 42.20 41.64
06-03-06 43.88 44.33 42.98 1,748,800 43.13 42.56
06-03-03 44.25 45.03 43.64 2,558,400 43.83 43.25
06-03-02 44.64 45.45 44.24 2,618,500 44.99 44.40
06-03-01 43.00 45.14 42.76 4,685,300 44.67 44.08
06-02-28 42.27 43.10 42.05 3,662,500 43.10 42.53
Date Open High Low Vol Cls adjCls
06-02-27 42.49 43.04 42.00 5,676,100 42.39 41.83
06-02-24 43.46 44.50 43.31 2,513,100 43.75 43.17
06-02-23 44.04 44.46 43.19 2,414,500 43.40 42.83
06-02-22 44.81 44.81 42.90 3,498,800 44.13 43.55
06-02-21 44.56 44.82 43.57 3,097,500 44.58 43.99
06-02-17 46.12 46.27 44.41 4,122,400 44.62 44.03
06-02-16 48.20 48.57 45.89 4,308,200 46.19 45.58
06-02-15 46.67 47.82 46.09 3,048,000 47.74 47.11
06-02-14 46.66 47.02 45.80 2,189,900 46.86 46.24
Date Open High Low Vol Cls adjCls
06-02-13 47.95 48.01 46.25 1,955,000 46.45 45.84
06-02-10 47.02 48.03 45.55 4,611,900 48.03 47.40
06-02-09 47.84 48.54 47.08 5,993,100 47.08 46.46
06-02-08 46.82 47.42 46.42 2,374,600 47.41 46.79
06-02-07 47.02 47.10 45.59 1,620,700 46.35 45.74
06-02-06 46.38 46.88 45.72 2,023,500 46.85 46.23
06-02-03 46.06 47.00 45.50 1,742,300 46.23 45.62
06-02-02 46.85 47.50 45.82 2,768,900 46.01 45.40
06-02-01 46.23 47.45 46.17 2,129,800 46.89 46.27
Date Open High Low Vol Cls adjCls
06-01-31 46.96 46.96 45.91 3,139,800 46.43 45.82
06-01-30 46.55 47.10 46.35 2,590,900 46.86 46.24
06-01-27 45.56 47.11 45.34 4,675,300 46.32 45.71
06-01-26 44.35 45.45 43.99 3,588,700 45.45 44.85
06-01-25 44.30 45.00 43.17 3,410,300 43.82 43.24
06-01-24 42.87 44.54 42.39 3,203,200 44.21 43.63
06-01-23 42.41 43.28 42.06 2,686,700 42.46 41.90
06-01-20 43.35 43.49 42.02 3,890,300 42.02 41.47
06-01-19 42.15 44.00 42.04 11,961,800 43.85 43.27
Date Open High Low Vol Cls adjCls
06-01-18 37.44 38.45 36.94 4,115,100 38.32 37.82
06-01-17 37.64 37.94 37.22 2,469,800 37.62 37.12
06-01-13 38.75 38.87 37.90 2,614,900 38.29 37.79
06-01-12 39.75 39.80 39.03 2,289,600 39.40 38.88
06-01-11 38.56 39.92 38.09 2,656,400 39.65 39.13
06-01-10 39.35 39.40 38.37 2,605,000 38.76 38.25
06-01-09 38.99 39.80 38.78 2,617,000 39.46 38.94
06-01-06 38.00 39.23 37.68 2,786,900 39.07 38.56
06-01-05 37.27 38.22 37.26 2,196,000 37.74 37.24
Date Open High Low Vol Cls adjCls
06-01-04 36.91 37.44 36.56 2,721,900 37.05 36.56
06-01-03 36.09 36.92 35.44 2,901,700 36.69 36.21
05-12-30 36.42 36.49 35.68 1,331,300 35.68 35.21
05-12-29 36.45 36.87 36.25 1,089,700 36.49 36.01
05-12-28 36.09 36.51 35.65 882,700 36.47 35.99
05-12-27 36.76 36.88 35.77 1,239,800 35.90 35.43
05-12-23 36.98 37.02 36.10 1,104,400 36.53 36.05
05-12-22 35.05 36.88 35.03 3,329,000 36.77 36.29
05-12-21 35.18 35.68 34.58 1,392,900 34.89 34.43
Date Open High Low Vol Cls adjCls
05-12-20 34.66 35.38 34.44 2,268,400 35.16 34.70
05-12-19 36.00 36.37 34.66 2,168,700 34.70 34.24
05-12-16 36.60 36.83 35.83 2,914,200 36.03 35.56
05-12-15 36.73 37.10 36.58 1,771,600 36.64 36.16
05-12-14 37.00 37.06 36.40 1,579,900 36.78 36.30
05-12-13 37.00 37.50 36.52 2,291,300 37.04 36.55
05-12-12 36.50 37.07 36.33 1,689,000 36.99 36.50
05-12-09 36.30 36.40 35.60 3,415,100 36.30 35.82
05-12-08 37.65 37.95 36.31 2,344,600 36.43 35.95
Date Open High Low Vol Cls adjCls
05-12-07 38.15 38.15 37.13 1,882,500 37.38 36.89
05-12-06 37.75 38.75 37.68 2,178,200 38.10 37.60
05-12-05 37.64 37.83 36.86 2,352,900 37.43 36.94
05-12-02 38.56 38.61 37.35 4,626,200 37.75 37.25
05-12-01 37.84 39.18 37.84 2,549,300 39.15 38.63
05-11-30 37.50 37.98 36.66 2,842,900 37.55 37.06
05-11-29 37.38 38.08 37.25 1,673,600 37.83 37.33
05-11-28 38.38 38.71 37.05 1,741,000 37.06 36.57
05-11-25 37.47 38.44 37.46 700,300 38.44 37.93
Date Open High Low Vol Cls adjCls
05-11-23 37.71 38.19 37.50 1,312,000 37.50 37.01
05-11-22 36.90 37.81 36.90 3,149,400 37.67 37.17
05-11-21 37.50 37.55 36.80 2,577,100 37.00 36.51
05-11-18 37.80 38.15 37.36 2,662,600 37.49 37.00
05-11-17 37.03 37.65 36.79 2,532,200 37.57 37.07
05-11-16 37.70 38.08 37.05 3,200,400 37.41 36.92
05-11-15 37.34 38.00 37.31 2,183,600 37.83 37.33
05-11-14 37.11 38.00 36.79 1,966,800 37.41 36.92
05-11-11 37.66 38.00 37.00 1,874,100 37.17 36.68
Date Open High Low Vol Cls adjCls
05-11-10 38.04 38.25 37.52 4,221,800 37.76 37.26
05-11-09 35.88 37.60 35.79 3,658,200 37.54 37.05
05-11-08 35.55 36.48 35.51 2,703,500 35.84 35.37
05-11-07 35.30 36.08 35.03 1,875,300 35.82 35.35
05-11-04 35.43 35.70 34.65 1,652,100 35.07 34.61
05-11-03 35.00 35.77 34.93 3,631,800 35.40 34.93
05-11-02 33.36 34.97 33.27 2,878,000 34.84 34.38
05-11-01 33.70 33.98 33.52 1,857,800 33.70 33.26
05-10-31 32.96 33.96 32.88 1,763,900 33.74 33.30
Date Open High Low Vol Cls adjCls
05-10-28 32.32 33.02 31.53 3,857,600 32.96 32.53
05-10-27 33.33 33.59 32.54 2,520,300 32.59 32.16
05-10-26 34.05 34.25 33.12 2,750,500 33.30 32.86
05-10-25 34.17 34.43 33.71 1,645,700 34.03 33.58
05-10-24 34.25 34.59 33.53 2,375,700 34.33 33.88
05-10-21 33.99 34.75 33.91 2,606,600 34.44 33.99
05-10-20 33.47 34.12 33.47 4,075,800 33.69 33.25
05-10-19 33.13 33.40 32.14 3,126,800 33.38 32.94
05-10-18 32.82 33.51 32.80 3,171,100 33.11 32.67
Date Open High Low Vol Cls adjCls
05-10-17 33.35 33.47 32.79 5,138,400 33.04 32.60
05-10-14 33.61 33.94 32.86 5,926,700 33.44 33.00
05-10-13 31.83 34.29 31.17 14,570,500 33.75 33.31
05-10-12 30.00 30.89 29.71 4,298,100 30.20 29.80
05-10-11 30.33 30.96 29.75 3,230,000 30.06 29.66
05-10-10 30.35 30.41 29.72 3,054,600 30.29 29.89
05-10-07 30.30 30.66 30.26 2,274,200 30.32 29.92
05-10-06 30.60 30.76 29.94 3,383,900 30.26 29.86
05-10-05 30.80 31.02 30.42 2,332,900 30.69 30.29
Date Open High Low Vol Cls adjCls
05-10-04 31.04 31.32 30.81 2,036,700 30.90 30.49
05-10-03 30.60 31.33 30.47 2,246,700 31.01 30.60
05-09-30 29.74 30.69 29.70 1,707,900 30.47 30.07
05-09-29 28.91 30.01 28.76 2,206,900 29.66 29.27
05-09-28 28.96 29.40 28.73 1,770,000 28.97 28.59
05-09-27 28.82 29.17 28.37 2,340,500 29.00 28.62
05-09-26 29.55 29.75 28.85 2,656,900 28.98 28.60
05-09-23 29.53 29.55 28.92 1,938,300 29.39 29.00
05-09-22 29.40 29.79 29.10 1,660,700 29.65 29.26
Date Open High Low Vol Cls adjCls
05-09-21 29.95 29.96 29.19 1,819,000 29.44 29.05
05-09-20 30.26 30.52 29.85 2,122,300 29.90 29.51
05-09-19 30.55 30.69 29.86 1,846,200 30.24 29.84
05-09-16 31.10 31.11 30.51 1,650,500 30.64 30.24
05-09-15 31.10 31.25 30.75 1,542,900 31.05 30.64
05-09-14 31.86 31.93 31.01 1,661,000 31.13 30.72
05-09-13 31.18 32.09 31.15 1,596,500 31.86 31.44
05-09-12 30.95 31.53 30.92 1,214,200 31.38 30.97
05-09-09 30.98 31.40 30.61 2,227,900 31.06 30.65
Date Open High Low Vol Cls adjCls
05-09-08 30.94 31.17 30.81 3,892,100 30.96 30.55
05-09-07 30.58 31.14 30.34 2,231,800 31.04 30.63
05-09-06 30.30 30.66 30.10 1,706,000 30.45 30.05
05-09-02 30.43 30.55 30.00 2,004,100 30.13 29.73
05-09-01 31.30 31.35 30.20 4,465,500 30.36 29.96
05-08-31 31.25 31.70 30.85 2,793,600 31.70 31.28
05-08-30 31.10 31.44 30.89 2,171,200 31.39 30.98
05-08-29 29.80 31.21 29.65 3,184,300 31.20 30.79
05-08-26 30.05 30.07 29.69 1,729,900 29.86 29.47
Date Open High Low Vol Cls adjCls
05-08-25 30.01 30.10 29.86 2,091,000 30.07 29.67
05-08-24 29.82 30.34 29.59 1,914,500 29.77 29.38
05-08-23 30.09 30.39 29.89 1,941,300 29.93 29.54
05-08-22 29.40 30.10 29.40 2,649,700 30.08 29.68
05-08-19 29.46 29.60 29.26 1,142,000 29.41 29.02
05-08-18 29.30 29.58 29.11 1,386,700 29.31 28.92
05-08-17 29.20 29.86 29.15 3,172,700 29.34 28.95
05-08-16 28.97 29.00 28.41 1,324,900 28.44 28.07
05-08-15 28.63 29.46 28.56 1,461,700 29.16 28.78
Date Open High Low Vol Cls adjCls
05-08-12 28.89 28.90 28.45 1,277,900 28.71 28.33
05-08-11 28.49 29.11 28.42 1,249,800 28.99 28.61
05-08-10 29.32 29.38 28.38 2,583,000 28.48 28.10
05-08-09 29.21 29.33 28.80 1,695,100 29.19 28.81
05-08-08 29.30 29.46 28.89 2,590,300 29.11 28.73
05-08-05 29.00 29.40 28.70 2,585,000 29.30 28.91
05-08-04 28.75 29.05 28.66 2,056,600 28.96 28.58
05-08-03 28.87 29.25 28.65 2,523,100 28.96 28.58
05-08-02 28.22 29.22 28.20 2,882,700 29.10 28.72
Date Open High Low Vol Cls adjCls
05-08-01 28.52 28.57 27.92 4,369,100 28.19 27.82
05-07-29 28.22 28.64 27.77 3,762,300 28.45 28.08
05-07-28 28.13 28.37 27.95 2,063,200 28.28 27.91
05-07-27 28.60 28.65 27.83 3,128,700 28.15 27.78
05-07-26 28.72 28.92 28.05 3,140,000 28.42 28.05
05-07-25 29.03 29.39 28.44 3,024,900 28.67 28.29
05-07-22 29.70 29.78 28.69 3,119,600 28.98 28.60
05-07-21 31.32 31.38 29.56 7,649,400 29.71 29.32
05-07-20 30.46 32.61 30.38 5,802,600 32.55 32.12
Date Open High Low Vol Cls adjCls
05-07-19 30.61 31.28 30.47 1,504,300 31.10 30.69
05-07-18 30.45 30.66 30.14 1,747,400 30.61 30.21
05-07-15 30.93 30.98 30.36 2,493,300 30.52 30.12
05-07-14 31.07 31.49 30.67 3,709,300 30.92 30.51
05-07-13 30.60 31.00 30.20 2,799,900 30.77 30.36
05-07-12 29.59 30.71 29.45 4,542,900 30.56 30.16
05-07-11 29.10 29.54 28.90 2,612,900 29.54 29.15
05-07-08 29.00 29.10 28.44 5,047,300 28.99 28.61
05-07-07 28.65 29.29 28.60 2,589,500 29.00 28.62
Date Open High Low Vol Cls adjCls
05-07-06 28.98 29.32 28.68 3,467,400 28.83 28.45
05-07-05 29.04 29.61 28.76 2,150,800 28.99 28.61
05-07-01 28.98 29.26 28.93 1,630,300 29.04 28.66
05-06-30 28.93 29.50 28.93 2,455,200 28.95 28.57
05-06-29 28.68 29.04 28.50 3,264,600 28.96 28.58
05-06-28 28.54 28.80 28.33 2,225,800 28.80 28.42
05-06-27 28.78 28.97 28.31 3,245,400 28.40 28.03
05-06-24 30.13 30.14 28.71 4,399,900 28.88 28.50
05-06-23 30.83 31.51 30.22 2,627,700 30.24 29.84
Date Open High Low Vol Cls adjCls
05-06-22 30.71 30.98 30.51 1,400,500 30.89 30.48
05-06-21 30.30 30.70 30.15 2,155,300 30.63 30.23
05-06-20 30.45 30.48 30.17 1,100,800 30.20 29.80
05-06-17 30.45 30.71 30.03 2,857,200 30.63 30.23
05-06-16 30.20 30.83 30.08 2,219,600 30.31 29.91
05-06-15 30.44 30.55 29.60 2,140,800 30.28 29.88
05-06-14 30.47 30.58 30.02 2,273,200 30.23 29.83
05-06-13 30.39 30.85 30.19 2,489,600 30.60 30.20
05-06-10 31.38 31.38 30.42 1,424,400 30.70 30.30
Date Open High Low Vol Cls adjCls
05-06-09 30.65 31.40 30.30 1,760,400 31.29 30.88
05-06-08 30.51 30.93 30.43 2,753,700 30.75 30.34
05-06-07 31.12 31.58 30.36 2,822,800 30.39 29.99
05-06-06 31.26 31.46 30.88 1,421,800 31.20 30.79
05-06-03 31.49 31.75 31.25 1,671,500 31.44 31.03
05-06-02 30.41 31.78 30.36 2,306,700 31.78 31.36
05-06-01 30.38 31.57 30.17 3,674,400 30.94 30.53
05-05-31 29.94 30.75 29.80 6,067,000 30.65 30.25
05-05-27 29.79 29.90 29.36 1,046,100 29.75 29.36
Date Open High Low Vol Cls adjCls
05-05-26 29.32 29.98 29.32 1,423,800 29.89 29.50
05-05-25 29.58 29.58 28.91 1,398,800 29.18 28.80
05-05-24 28.74 29.59 28.67 2,261,200 29.55 29.16
05-05-23 28.90 28.99 28.42 1,671,400 28.71 28.33
05-05-20 28.39 28.94 28.27 1,207,000 28.94 28.56
05-05-19 28.38 28.87 28.11 1,759,300 28.44 28.07
05-05-18 27.71 28.67 27.46 2,596,700 28.39 28.02
05-05-17 27.37 27.98 27.23 1,772,900 27.98 27.61
05-05-16 27.25 27.54 27.15 1,793,000 27.47 27.11
Date Open High Low Vol Cls adjCls
05-05-13 26.56 27.51 26.56 3,018,100 27.25 26.89
05-05-12 26.60 26.87 26.24 1,869,100 26.48 26.13
05-05-11 26.44 26.66 25.92 1,782,400 26.59 26.24
05-05-10 26.42 26.97 26.29 1,775,000 26.48 26.13
05-05-09 26.49 26.64 26.23 1,251,500 26.60 26.25
05-05-06 26.80 26.80 26.18 1,285,500 26.59 26.24
05-05-05 26.55 27.00 26.38 1,973,700 26.60 26.25
05-05-04 26.23 26.76 26.10 1,294,800 26.68 26.33
05-05-03 25.90 26.33 25.80 2,397,800 26.13 25.79
Date Open High Low Vol Cls adjCls
05-05-02 25.72 26.11 25.63 2,235,600 25.98 25.64
05-04-29 25.79 26.01 24.24 6,886,600 25.65 25.31
05-04-28 26.85 27.16 26.18 2,392,700 26.23 25.88
05-04-27 26.59 27.25 26.37 1,869,600 26.98 26.62
05-04-26 27.26 27.68 26.78 2,081,400 26.78 26.43
05-04-25 27.21 27.48 26.93 1,374,800 27.26 26.90
05-04-22 27.31 27.41 26.75 1,580,500 26.89 26.54
05-04-21 26.62 27.45 26.52 2,185,800 27.41 27.05
05-04-20 27.36 27.51 26.20 3,643,800 26.23 25.88
Date Open High Low Vol Cls adjCls
05-04-19 26.59 27.08 26.54 3,596,000 27.01 26.65
05-04-18 25.80 26.60 25.72 2,652,200 26.37 26.02
05-04-15 26.20 26.35 25.45 4,567,900 25.87 25.53
05-04-14 26.99 27.02 26.16 6,207,400 26.38 26.03
05-04-13 27.65 27.71 26.00 5,464,200 26.09 25.75
05-04-12 27.57 27.80 26.90 3,470,600 27.78 27.41
05-04-11 27.74 27.97 27.51 2,716,400 27.61 27.25
05-04-08 27.99 28.59 27.88 2,040,700 28.00 27.63
05-04-07 27.55 27.85 27.40 2,272,600 27.81 27.44
Date Open High Low Vol Cls adjCls
05-04-06 27.77 27.85 27.32 3,556,100 27.50 27.14
05-04-05 28.03 28.13 27.30 4,840,100 27.44 27.08
05-04-04 28.62 28.62 27.57 4,272,400 28.03 27.66
05-04-01 29.10 29.25 28.28 2,267,200 28.46 28.08
05-03-31 28.68 28.96 28.38 2,761,500 28.86 28.48
05-03-30 27.95 28.57 27.91 1,429,100 28.54 28.16
05-03-29 27.98 28.49 27.65 2,424,500 27.82 27.45
05-03-28 28.33 28.75 27.89 1,526,300 27.90 27.53
05-03-24 28.01 28.54 27.96 2,698,000 28.28 27.91
Date Open High Low Vol Cls adjCls
05-03-23 27.63 28.29 27.54 1,774,800 27.95 27.58
05-03-22 28.07 28.41 27.66 2,531,600 27.78 27.41
05-03-21 27.52 28.02 27.38 2,748,400 27.89 27.52
05-03-18 27.89 27.90 27.17 2,554,000 27.52 27.16
05-03-17 27.28 27.96 27.25 3,651,700 27.69 27.33
05-03-16 27.75 27.91 27.27 3,289,400 27.30 26.94
05-03-15 28.76 28.92 27.79 3,197,600 27.91 27.54
05-03-14 28.70 28.87 28.22 2,381,600 28.67 28.29
05-03-11 29.28 29.38 28.50 3,640,800 28.61 28.23
Date Open High Low Vol Cls adjCls
05-03-10 29.30 29.50 28.54 3,474,900 29.14 28.76
05-03-09 29.48 30.04 29.20 3,051,600 29.21 28.83
05-03-08 29.97 30.14 29.36 3,236,300 29.51 29.12
05-03-07 29.63 30.69 29.63 3,848,700 29.88 29.49
05-03-04 30.11 30.69 29.55 4,222,400 29.63 29.24
05-03-03 31.35 31.36 29.22 6,754,500 29.95 29.56
05-03-02 31.35 31.78 30.72 5,518,700 31.41 31.00
05-03-01 31.59 32.26 31.59 4,011,800 31.88 31.46
05-02-28 31.63 32.01 30.87 3,248,700 31.44 31.03
Date Open High Low Vol Cls adjCls
05-02-25 31.10 32.07 30.94 3,282,500 31.98 31.56
05-02-24 29.82 31.85 29.70 9,605,700 31.29 30.88
05-02-23 29.95 30.16 29.04 3,457,300 29.48 29.09
05-02-22 30.00 30.94 29.39 3,778,500 29.81 29.42
05-02-18 30.00 30.22 29.70 2,084,500 30.02 29.62
05-02-17 30.55 30.95 29.90 2,913,700 29.99 29.59
05-02-16 30.55 30.96 29.79 4,441,400 30.58 30.18
05-02-15 30.11 31.20 30.03 4,012,800 30.74 30.33
05-02-14 29.64 30.20 29.45 2,940,300 30.20 29.80
Date Open High Low Vol Cls adjCls
05-02-11 28.62 30.05 28.61 3,687,000 29.83 29.44
05-02-10 29.00 29.28 28.49 3,041,700 29.00 28.62
05-02-09 29.60 29.79 28.70 3,809,100 28.79 28.41
05-02-08 28.68 30.22 28.50 5,262,300 29.85 29.46
05-02-07 28.80 29.20 28.47 2,258,300 28.70 28.32
05-02-04 27.18 28.99 27.13 3,009,100 28.96 28.58
05-02-03 27.17 27.52 27.02 3,255,000 27.35 26.99
05-02-02 26.97 27.31 26.83 2,527,200 27.26 26.90
05-02-01 26.66 27.25 26.56 1,551,600 27.09 26.73
Date Open High Low Vol Cls adjCls
05-01-31 26.55 27.12 26.55 1,438,400 26.76 26.41
05-01-28 27.01 27.18 26.21 2,097,700 26.60 26.25
05-01-27 26.37 27.35 26.37 3,251,800 27.15 26.79
05-01-26 26.00 26.73 25.94 2,515,900 26.49 26.14
05-01-25 25.84 26.36 25.78 1,814,500 26.10 25.76
05-01-24 26.53 26.74 25.51 2,516,700 25.54 25.20
05-01-21 26.00 26.79 25.86 7,473,200 26.72 26.37
05-01-20 26.03 27.04 25.77 4,913,300 26.33 25.98
05-01-19 27.15 27.23 26.19 2,021,400 26.20 25.85
Date Open High Low Vol Cls adjCls
05-01-18 26.81 27.29 26.78 1,493,000 27.23 26.87
05-01-14 26.42 27.25 26.41 2,741,600 27.20 26.84
05-01-13 26.40 26.83 26.26 1,812,800 26.35 26.00
05-01-12 26.06 26.81 25.99 3,009,100 26.67 26.32
05-01-11 25.37 26.13 25.35 1,989,100 25.57 25.23
05-01-10 25.64 26.34 25.38 1,678,100 25.90 25.56
05-01-07 26.00 26.07 25.39 2,678,800 25.77 25.43
05-01-06 25.88 26.18 25.56 1,979,300 25.69 25.35
05-01-05 26.17 26.90 25.81 3,422,500 25.88 25.54
Date Open High Low Vol Cls adjCls
05-01-04 27.48 27.96 26.17 2,676,100 26.79 26.44
05-01-03 28.70 29.06 27.72 1,998,800 27.79 27.42
04-12-31 28.75 29.16 28.70 840,600 28.91 28.53
04-12-30 28.50 28.88 28.50 1,142,400 28.75 28.37
04-12-29 28.00 28.44 27.77 1,217,400 28.35 27.98
04-12-28 27.77 27.90 27.45 1,788,700 27.73 27.36
04-12-27 28.47 28.49 27.66 1,268,900 27.72 27.35
04-12-23 27.99 28.32 27.88 841,100 28.18 27.81
04-12-22 28.56 28.74 28.11 1,178,000 28.23 27.86
Date Open High Low Vol Cls adjCls
04-12-21 28.00 28.70 27.96 1,451,700 28.55 28.17
04-12-20 28.60 28.82 27.75 2,076,600 28.14 27.77
04-12-17 28.92 29.00 28.12 2,024,300 28.63 28.25
04-12-16 28.95 29.31 28.24 1,880,700 28.60 28.22
04-12-15 28.94 29.09 28.69 1,286,100 29.06 28.68
04-12-14 28.36 29.00 28.34 2,073,800 28.85 28.47
04-12-13 28.25 28.54 28.11 1,118,300 28.49 28.11
04-12-10 27.25 28.41 27.21 1,854,400 28.06 27.69
04-12-09 27.42 28.18 26.80 2,869,900 27.75 27.38
Date Open High Low Vol Cls adjCls
04-12-08 28.50 28.65 27.97 1,864,600 28.12 27.75
04-12-07 29.40 29.69 28.50 1,731,100 28.57 28.19
04-12-06 28.96 29.59 28.63 2,549,600 29.40 29.01
04-12-03 29.01 29.70 28.95 3,195,600 29.25 28.86
04-12-02 28.09 28.95 27.87 2,666,500 28.27 27.90
04-12-01 26.35 28.12 26.25 4,860,800 28.12 27.75
04-11-30 26.36 26.41 25.96 2,243,200 26.01 25.67
04-11-29 26.59 26.93 26.22 1,994,100 26.36 26.01
04-11-26 26.30 26.92 26.20 349,600 26.64 26.29
Date Open High Low Vol Cls adjCls
04-11-24 26.39 26.86 26.39 1,102,600 26.82 26.47
04-11-23 26.88 27.25 26.39 1,922,400 26.42 26.07
04-11-22 26.53 26.99 26.24 1,651,400 26.92 26.57
04-11-19 27.70 27.80 26.79 1,917,800 26.94 26.59
04-11-18 27.03 28.10 26.64 2,663,200 28.05 27.68
04-11-17 27.03 28.04 27.03 3,005,700 27.69 27.33
04-11-16 26.73 27.19 26.72 1,713,900 27.06 26.70
04-11-15 26.16 27.20 26.11 2,574,000 27.13 26.77
04-11-12 25.85 26.41 25.54 1,436,400 26.41 26.06
Date Open High Low Vol Cls adjCls
04-11-11 25.39 26.10 25.28 1,031,300 25.97 25.63
04-11-10 25.70 25.85 25.19 2,365,500 25.46 25.12
04-11-09 25.59 26.14 25.54 1,885,900 25.91 25.57
04-11-08 25.65 26.37 25.61 1,244,400 25.98 25.64
04-11-05 25.91 26.40 25.70 2,844,600 26.14 25.80
04-11-04 25.00 25.65 24.91 4,107,700 25.38 25.05
04-11-03 27.00 27.00 25.51 5,211,600 25.70 25.36
04-11-02 25.85 26.74 25.66 3,263,000 26.31 25.96
04-11-01 26.02 26.37 25.84 2,891,100 26.18 25.84
Date Open High Low Vol Cls adjCls
04-10-29 25.77 26.11 25.25 3,986,300 26.03 25.69
04-10-28 25.41 25.99 25.27 3,681,300 25.91 25.57
04-10-27 24.84 25.78 24.55 2,454,000 25.69 25.35
04-10-26 24.63 25.00 24.30 3,462,800 24.63 24.31
04-10-25 23.75 25.05 23.64 5,496,700 24.64 24.32
04-10-22 24.37 24.53 23.51 3,224,600 23.89 23.58
04-10-21 23.40 24.29 23.24 2,416,800 24.17 23.85
04-10-20 22.31 23.50 22.06 2,573,700 23.30 22.99
04-10-19 22.56 23.00 22.31 2,061,400 22.41 22.11
Date Open High Low Vol Cls adjCls
04-10-18 21.61 22.36 21.43 1,903,800 22.18 21.89
04-10-15 21.60 22.12 21.33 1,475,500 21.75 21.46
04-10-14 22.18 22.84 21.67 3,335,500 21.73 21.44
04-10-13 22.41 22.72 22.10 4,204,100 22.59 22.29
04-10-12 21.52 21.88 21.25 2,246,200 21.70 21.41
04-10-11 21.69 22.43 21.36 1,384,300 21.93 21.64
04-10-08 22.24 22.38 21.51 2,389,200 21.62 21.34
04-10-07 22.75 22.99 22.43 1,829,700 22.47 22.17
04-10-06 23.07 23.10 22.36 2,164,000 22.95 22.65
Date Open High Low Vol Cls adjCls
04-10-05 23.25 23.44 22.90 3,152,500 23.16 22.85
04-10-04 23.02 23.88 22.96 3,535,000 23.22 22.91
04-10-01 22.30 22.85 22.20 2,439,900 22.62 22.32
04-09-30 21.56 22.27 21.45 2,300,000 21.88 21.59
04-09-29 21.40 22.00 21.26 2,818,200 21.52 21.24
04-09-28 21.32 21.37 20.88 2,045,200 21.22 20.94
04-09-27 21.60 21.78 21.13 1,965,100 21.29 21.01
04-09-24 22.32 22.61 21.65 1,592,900 21.66 21.37
04-09-23 22.18 22.77 21.96 1,410,200 22.34 22.05
Date Open High Low Vol Cls adjCls
04-09-22 22.78 22.82 22.15 1,326,800 22.18 21.89
04-09-21 23.10 23.27 22.79 2,298,700 23.11 22.81
04-09-20 22.49 23.51 22.34 2,545,400 23.03 22.73
04-09-17 22.21 22.54 21.79 2,244,300 22.47 22.17
04-09-16 22.32 22.67 22.01 1,026,600 22.15 21.86
04-09-15 22.72 22.92 22.13 1,667,100 22.25 21.96
04-09-14 22.77 23.37 22.65 2,539,800 23.10 22.80
04-09-13 22.24 23.10 22.17 3,684,200 22.91 22.61
04-09-10 21.27 22.33 20.96 3,687,400 22.16 21.87
Date Open High Low Vol Cls adjCls
04-09-09 20.22 21.52 20.12 5,049,600 21.24 20.96
04-09-08 20.16 20.59 19.85 2,380,300 20.01 19.75
04-09-07 20.28 20.43 19.85 2,745,400 20.14 19.87
04-09-03 21.00 21.22 19.97 3,644,700 20.13 19.86
04-09-02 21.67 21.87 21.18 3,427,400 21.58 21.30
04-09-01 21.46 22.19 21.32 2,957,200 21.59 21.31
04-08-31 21.77 21.78 21.07 2,068,500 21.55 21.27
04-08-30 22.27 22.37 21.68 1,092,300 21.75 21.46
04-08-27 22.05 22.56 22.00 1,278,800 22.36 22.07
Date Open High Low Vol Cls adjCls
04-08-26 21.86 22.07 21.56 2,247,200 22.05 21.76
04-08-25 21.47 22.33 21.29 2,133,300 22.01 21.72
04-08-24 22.50 22.61 21.26 1,984,600 21.48 21.20
04-08-23 22.23 22.72 22.04 1,951,700 22.32 22.03
04-08-20 21.66 22.23 21.55 1,630,900 22.09 21.80
04-08-19 22.01 22.27 21.61 2,177,600 21.80 21.51
04-08-18 20.88 22.30 20.76 4,996,000 22.20 21.91
04-08-17 20.68 21.33 20.57 3,068,100 21.01 20.73
04-08-16 20.48 20.70 20.06 2,566,900 20.42 20.15
Date Open High Low Vol Cls adjCls
04-08-13 20.20 20.25 19.87 2,925,900 19.95 19.69
04-08-12 20.50 20.63 19.71 5,554,700 20.10 19.84
04-08-11 21.45 21.45 20.26 4,746,500 20.77 20.50
04-08-10 21.60 22.07 21.42 1,627,900 22.05 21.76
04-08-09 21.50 21.71 21.16 2,609,600 21.59 21.31
04-08-06 21.66 21.92 21.15 3,666,100 21.40 21.12
04-08-05 23.02 23.05 22.05 2,228,900 22.11 21.82
04-08-04 22.77 23.08 22.29 2,186,200 22.82 22.52
04-08-03 23.83 23.85 22.47 2,663,400 22.49 22.19
Date Open High Low Vol Cls adjCls
04-08-02 23.83 23.84 23.26 1,674,400 23.79 23.48
04-07-30 23.50 24.18 23.33 2,378,300 23.85 23.54
04-07-29 23.18 23.53 23.01 2,852,900 23.48 23.17
04-07-28 22.84 22.97 22.28 3,216,800 22.72 22.42
04-07-27 22.37 23.22 22.27 4,375,000 23.03 22.73
04-07-26 22.73 23.01 22.02 4,310,400 22.42 22.12
04-07-23 23.08 24.10 22.63 7,562,100 22.64 22.34
04-07-22 21.30 24.52 21.24 17,964,000 23.72 23.41
04-07-21 21.50 21.80 19.80 3,103,800 19.80 19.54
Date Open High Low Vol Cls adjCls
04-07-20 20.70 21.37 20.57 2,451,400 21.37 21.09
04-07-19 20.75 21.18 20.42 2,139,000 20.83 20.56
04-07-16 21.75 21.85 20.58 3,412,000 20.71 20.44
04-07-15 21.44 21.83 20.95 3,765,000 21.45 21.17
04-07-14 22.40 22.50 21.00 8,527,800 21.40 21.12
04-07-13 24.21 24.56 23.73 2,689,300 23.92 23.60
04-07-12 24.42 24.44 23.20 3,730,300 24.26 23.94
04-07-09 24.65 25.08 24.59 2,299,400 25.02 24.69
04-07-08 23.86 24.97 23.74 3,129,800 24.44 24.12
Date Open High Low Vol Cls adjCls
04-07-07 23.73 24.40 23.63 1,430,400 24.07 23.75
04-07-06 24.50 24.50 23.37 2,207,500 23.63 23.32
04-07-02 25.07 25.25 24.30 3,216,600 24.48 24.16
04-07-01 26.72 26.72 25.19 3,231,400 25.27 24.94
04-06-30 26.16 26.84 25.93 2,447,900 26.80 26.45
04-06-29 25.36 26.38 25.18 2,162,700 26.33 25.98
04-06-28 26.10 26.21 25.19 1,736,700 25.51 25.17
04-06-25 24.99 26.37 24.93 3,251,400 25.96 25.62
04-06-24 25.12 25.59 24.92 2,012,000 25.20 24.87
Date Open High Low Vol Cls adjCls
04-06-23 24.63 25.25 24.41 2,463,700 25.05 24.72
04-06-22 23.40 24.64 23.29 2,042,100 24.64 24.32
04-06-21 23.40 23.95 23.17 1,291,000 23.36 23.05
04-06-18 23.33 23.85 23.23 2,045,500 23.46 23.15
04-06-17 24.19 24.24 23.25 2,331,200 23.46 23.15
04-06-16 24.83 24.86 24.22 1,145,200 24.40 24.08
04-06-15 24.31 24.91 24.26 1,569,900 24.78 24.45
04-06-14 24.16 24.19 23.78 1,514,500 23.92 23.60
04-06-10 24.40 24.49 24.11 1,270,100 24.35 24.03
Date Open High Low Vol Cls adjCls
04-06-09 24.67 24.81 23.89 2,017,700 24.10 23.78
04-06-08 24.79 24.99 24.58 1,147,300 24.89 24.56
04-06-07 24.43 25.17 24.43 1,283,600 25.17 24.84
04-06-04 24.04 24.68 23.94 2,000,200 24.27 23.95
04-06-03 24.15 24.21 23.50 2,256,400 23.52 23.21
04-06-02 24.98 24.98 23.91 2,312,800 24.27 23.95
04-06-01 24.82 25.31 24.50 2,350,300 24.94 24.61
04-05-28 24.84 25.30 24.50 2,721,500 25.13 24.80
04-05-27 24.05 24.72 24.05 2,726,700 24.54 24.22
Date Open High Low Vol Cls adjCls
04-05-26 23.41 24.00 23.36 1,532,800 23.90 23.59
04-05-25 22.81 23.68 22.40 1,464,400 23.54 23.23
04-05-24 22.85 23.02 22.60 935,200 22.77 22.47
04-05-21 22.51 22.60 22.25 991,800 22.55 22.25
04-05-20 22.49 22.76 22.13 1,387,800 22.20 21.91
04-05-19 22.50 23.31 22.47 2,692,900 22.47 22.17
04-05-18 21.74 22.47 21.67 2,005,300 22.15 21.86
04-05-17 21.39 21.89 20.91 3,039,300 21.37 21.09
04-05-14 22.45 22.60 21.78 1,940,000 21.87 21.58
Date Open High Low Vol Cls adjCls
04-05-13 22.48 22.52 21.96 1,381,500 22.15 21.86
04-05-12 22.67 22.87 21.75 2,233,400 22.45 22.15
04-05-11 22.52 23.08 22.46 3,076,500 23.04 22.74
04-05-10 22.01 22.47 21.69 3,481,200 22.10 21.81
04-05-07 22.02 22.66 21.92 3,319,400 22.09 21.80
04-05-06 22.06 22.37 21.79 1,992,100 22.10 21.81
04-05-05 22.21 22.70 22.15 4,126,300 22.24 21.95
04-05-04 21.90 22.50 21.88 4,485,000 22.09 21.80
04-05-03 22.12 22.50 21.25 4,731,400 21.73 21.44
Date Open High Low Vol Cls adjCls
04-04-30 22.18 22.34 21.81 4,516,100 22.07 21.78
04-04-29 23.50 23.52 21.69 5,217,900 22.08 21.79
04-04-28 23.93 24.24 23.43 1,659,900 23.59 23.28
04-04-27 24.71 24.75 23.68 2,399,400 23.86 23.55
04-04-26 25.11 25.13 24.28 1,998,200 24.53 24.21
04-04-23 24.51 25.11 24.51 1,825,000 25.07 24.74
04-04-22 24.14 24.62 23.46 4,490,600 24.52 24.20
04-04-21 24.71 24.81 23.83 3,692,500 24.66 24.34
04-04-20 25.44 25.84 24.40 2,193,300 24.50 24.18
Date Open High Low Vol Cls adjCls
04-04-19 24.80 25.56 24.64 2,084,000 25.47 25.13
04-04-16 25.07 25.15 24.33 3,486,000 24.71 24.38
04-04-15 26.79 26.98 24.72 4,633,400 25.33 25.00
04-04-14 26.25 27.27 26.22 2,778,400 26.82 26.47
04-04-13 27.25 27.50 26.70 2,908,900 26.84 26.49
04-04-12 26.67 27.26 26.50 1,603,700 27.10 26.74
04-04-08 26.79 26.93 26.45 1,459,100 26.66 26.31
04-04-07 26.25 26.74 25.78 1,539,100 26.44 26.09
04-04-06 26.89 26.89 26.02 1,390,700 26.31 25.96
Date Open High Low Vol Cls adjCls
04-04-05 26.85 27.18 26.45 1,469,500 27.14 26.78
04-04-02 26.62 27.06 26.33 2,052,300 26.99 26.63
04-04-01 25.13 26.37 25.10 2,535,300 25.72 25.38
04-03-31 25.02 25.50 25.00 1,465,800 25.12 24.79
04-03-30 25.20 25.41 24.85 1,359,200 25.32 24.99
04-03-29 25.15 25.75 24.97 1,676,500 25.21 24.88
04-03-26 24.71 25.56 24.63 2,082,600 25.08 24.75
04-03-25 24.49 25.18 24.43 4,367,900 24.95 24.62
04-03-24 23.18 24.29 23.12 3,547,800 24.14 23.82
Date Open High Low Vol Cls adjCls
04-03-23 23.40 23.69 22.62 2,801,300 23.12 22.82
04-03-22 23.14 23.31 22.52 2,398,300 22.91 22.61
04-03-19 24.08 24.57 23.28 2,888,000 23.44 23.13
04-03-18 24.37 24.91 23.81 1,947,500 24.09 23.77
04-03-17 24.27 24.66 24.22 1,388,000 24.58 24.26
04-03-16 24.14 24.49 23.60 2,463,200 24.06 23.74
04-03-15 24.64 24.75 23.73 1,765,300 23.76 23.45
04-03-12 24.46 24.88 24.21 2,684,800 24.88 24.55
04-03-11 23.64 24.74 23.63 4,384,700 24.11 23.79
Date Open High Low Vol Cls adjCls
04-03-10 23.60 24.55 23.55 6,235,400 23.78 23.47
04-03-09 23.80 23.88 22.87 4,933,500 23.38 23.07
04-03-08 25.18 25.62 23.72 3,178,600 23.83 23.52
04-03-05 25.98 26.35 24.97 5,016,000 25.06 24.73
04-03-04 25.51 26.30 25.47 1,617,800 26.24 25.89
04-03-03 26.17 26.31 25.39 2,214,700 25.53 25.19
04-03-02 26.47 27.07 26.12 2,544,900 26.32 25.97
04-03-01 25.57 26.55 25.30 3,365,600 26.37 26.02
04-02-27 25.51 25.80 25.04 3,228,400 25.57 25.23
Date Open High Low Vol Cls adjCls
04-02-26 24.98 25.85 24.43 2,079,000 25.38 25.05
04-02-25 24.90 25.35 24.52 2,470,200 24.92 24.59
04-02-24 24.75 24.99 24.06 5,244,500 24.52 24.20
04-02-23 26.25 26.38 24.68 4,321,600 24.99 24.66
04-02-20 27.01 27.05 25.82 3,629,600 26.25 25.90
04-02-19 29.35 29.50 27.12 5,058,200 27.16 26.80
04-02-18 27.96 28.27 27.70 2,203,400 28.14 27.77
04-02-17 27.60 28.05 27.40 2,922,200 28.00 27.63
04-02-13 27.89 28.18 27.19 3,736,000 27.43 27.07
Date Open High Low Vol Cls adjCls
04-02-12 27.88 28.41 27.50 3,095,000 27.56 27.20
04-02-11 27.28 28.00 27.17 2,996,100 27.66 27.30
04-02-10 27.17 27.43 26.77 2,605,400 27.10 26.74
04-02-09 27.54 27.90 27.26 2,508,300 27.28 26.92
04-02-06 26.13 27.55 26.13 2,590,500 27.42 27.06
04-02-05 26.01 26.63 25.92 1,939,500 26.12 25.78
04-02-04 26.11 26.35 25.58 3,459,900 25.83 25.49
04-02-03 26.14 26.87 26.14 4,361,400 26.57 26.22
04-02-02 27.29 27.50 26.16 3,584,700 26.37 26.02
Date Open High Low Vol Cls adjCls
04-01-30 26.57 27.06 26.26 3,279,300 26.60 26.25
04-01-29 27.67 27.75 25.72 6,511,100 26.51 26.16
04-01-28 27.54 28.29 27.26 4,801,100 27.56 27.20
04-01-27 28.01 28.06 27.10 6,240,100 27.26 26.90
04-01-26 29.07 29.56 27.55 7,991,300 28.45 28.08
04-01-23 32.18 32.20 28.85 8,313,600 29.06 28.68
04-01-22 33.78 34.50 32.01 3,735,100 32.02 31.60
04-01-21 34.51 34.56 33.30 2,515,900 33.65 33.21
04-01-20 34.30 34.75 33.67 1,757,100 34.68 34.22
Date Open High Low Vol Cls adjCls
04-01-16 34.21 34.45 33.50 2,377,500 34.24 33.79
04-01-15 32.90 34.22 32.67 4,051,200 33.80 33.35
04-01-14 34.52 34.63 32.60 3,401,600 33.47 33.03
04-01-13 35.48 35.50 33.51 3,411,200 34.30 33.85
04-01-12 34.58 35.48 34.24 1,606,200 35.40 34.93
04-01-09 33.37 35.31 33.24 3,621,200 34.58 34.12
04-01-08 33.85 34.00 33.20 1,557,400 33.87 33.42
04-01-07 33.53 33.75 32.92 2,325,900 33.40 32.96
04-01-06 33.70 34.05 33.25 1,864,800 33.68 33.24
Date Open High Low Vol Cls adjCls
04-01-05 32.21 34.16 31.99 2,385,600 33.86 33.41
04-01-02 32.64 32.84 31.65 1,528,700 31.71 31.29
03-12-31 33.48 33.48 31.93 1,543,200 32.30 31.87
03-12-30 33.00 33.22 32.39 1,559,200 32.88 32.45
03-12-29 31.90 32.91 31.77 1,571,700 32.69 32.26
03-12-26 31.89 32.11 31.62 546,900 31.62 31.20
03-12-24 31.87 32.00 31.62 649,800 31.72 31.30
03-12-23 31.35 32.19 31.27 1,311,200 32.00 31.58
03-12-22 31.78 32.00 31.00 2,212,500 31.43 31.02
Date Open High Low Vol Cls adjCls
03-12-19 31.94 32.18 31.44 4,440,900 31.71 31.29
03-12-18 30.85 32.26 30.81 1,887,200 32.04 31.62
03-12-17 30.81 31.03 30.01 1,925,300 30.76 30.35
03-12-16 30.56 31.10 29.59 2,537,400 30.85 30.44
03-12-15 33.28 33.34 30.60 2,395,200 30.75 30.34
03-12-12 31.58 32.37 31.56 3,750,900 32.36 31.93
03-12-11 30.05 31.59 29.73 1,763,800 31.33 30.92
03-12-10 30.42 30.78 29.30 4,009,800 29.94 29.55
03-12-09 31.66 31.80 30.14 1,702,800 30.23 29.83
Date Open High Low Vol Cls adjCls
03-12-08 31.38 31.93 30.89 1,483,900 31.40 30.99
03-12-05 32.18 32.48 31.30 2,319,200 31.46 31.05
03-12-04 32.72 33.33 32.05 4,018,200 32.85 32.42
03-12-03 33.25 33.51 32.48 3,552,500 32.79 32.36
03-12-02 32.01 33.83 31.95 4,499,000 32.95 32.52
03-12-01 32.05 32.49 31.78 3,063,800 32.20 31.78
03-11-28 30.93 32.02 30.93 1,423,900 31.96 31.54
03-11-26 31.15 31.38 30.33 1,535,300 31.10 30.69
03-11-25 30.69 31.33 30.55 2,371,100 30.87 30.46
Date Open High Low Vol Cls adjCls
03-11-24 29.87 30.77 29.33 1,557,300 30.77 30.36
03-11-21 29.39 29.89 28.91 2,623,100 29.49 29.10
03-11-20 28.87 30.09 28.70 2,400,200 28.87 28.49
03-11-19 29.30 29.64 28.75 2,073,200 29.17 28.79
03-11-18 30.25 30.51 29.09 1,634,200 29.13 28.75
03-11-17 29.53 30.13 29.22 1,330,600 29.89 29.50
03-11-14 30.83 30.93 29.61 1,839,700 29.75 29.36
03-11-13 31.58 31.76 30.67 3,196,700 30.91 30.50
03-11-12 30.00 31.49 29.95 2,541,000 31.36 30.95
Date Open High Low Vol Cls adjCls
03-11-11 29.97 30.33 29.73 1,495,200 29.93 29.54
03-11-10 30.79 30.91 29.87 2,271,600 30.11 29.71
03-11-07 30.88 31.39 30.60 2,773,000 30.76 30.35
03-11-06 30.69 31.00 30.30 2,450,700 30.80 30.39
03-11-05 29.81 30.54 29.35 2,840,300 30.52 30.12
03-11-04 29.50 29.95 29.35 1,588,100 29.81 29.42
03-11-03 29.19 29.83 28.97 2,579,600 29.79 29.40
03-10-31 28.96 29.40 28.51 2,514,300 28.75 28.37
03-10-30 29.65 29.65 28.95 2,852,100 29.06 28.68
Date Open High Low Vol Cls adjCls
03-10-29 28.95 29.35 28.65 2,521,300 29.01 28.63
03-10-28 26.31 29.04 26.30 6,658,200 28.99 28.61
03-10-27 25.45 25.83 24.98 1,905,100 25.31 24.98
03-10-24 25.17 25.44 24.78 1,403,600 25.16 24.83
03-10-23 24.80 25.52 24.75 2,829,400 25.30 24.97
03-10-22 26.49 26.50 25.80 1,912,800 26.17 25.83
03-10-21 26.60 27.38 26.55 1,610,700 27.06 26.70
03-10-20 26.31 26.49 25.99 1,568,800 26.35 26.00
03-10-17 27.48 27.51 25.99 1,869,300 26.15 25.81
Date Open High Low Vol Cls adjCls
03-10-16 27.09 27.71 26.64 2,943,100 27.54 27.18
03-10-15 28.10 28.96 27.45 3,126,200 27.64 27.28
03-10-14 27.00 27.57 26.54 1,852,500 27.51 27.15
03-10-13 26.81 27.38 26.75 2,771,100 27.08 26.72
03-10-10 26.00 26.48 25.67 1,575,100 26.24 25.89
03-10-09 26.41 26.67 25.68 2,813,100 25.94 25.60
03-10-08 26.02 26.15 25.43 3,284,200 25.78 25.44
03-10-07 24.47 25.78 24.46 3,360,100 25.73 25.39
03-10-06 24.68 24.81 24.13 1,713,800 24.72 24.39
Date Open High Low Vol Cls adjCls
03-10-03 23.90 24.98 23.60 3,673,700 24.38 24.06
03-10-02 22.84 23.38 22.70 2,355,900 22.90 22.60
03-10-01 22.50 23.10 22.41 2,337,400 22.95 22.65
03-09-30 22.96 23.20 22.15 2,400,200 22.23 21.94
03-09-29 23.20 23.65 22.87 2,502,300 23.40 23.09
03-09-26 23.41 23.74 22.69 2,951,600 22.81 22.51
03-09-25 23.01 23.56 22.56 2,254,500 22.67 22.37
03-09-24 24.35 24.43 22.92 1,710,300 22.93 22.63
03-09-23 23.87 24.37 23.77 1,819,100 24.35 24.03
Date Open High Low Vol Cls adjCls
03-09-22 24.34 24.45 23.78 1,490,400 23.99 23.67
03-09-19 24.84 25.12 24.50 2,028,500 24.98 24.65
03-09-18 24.73 25.08 23.75 5,566,600 24.90 24.57
03-09-17 25.54 25.74 25.22 1,618,900 25.32 24.99
03-09-16 25.07 25.69 25.04 1,696,600 25.60 25.26
03-09-15 25.45 25.70 24.86 1,516,400 24.96 24.63
03-09-12 24.65 25.35 24.16 2,138,900 25.18 24.85
03-09-11 24.36 25.14 23.90 2,439,000 24.72 24.39
03-09-10 25.92 25.93 24.25 2,882,800 24.30 23.98
Date Open High Low Vol Cls adjCls
03-09-09 26.38 26.72 25.86 1,200,700 26.34 25.99
03-09-08 26.10 26.76 26.10 1,862,900 26.55 26.20
03-09-05 25.22 26.47 25.10 1,982,900 26.00 25.66
03-09-04 26.00 26.00 24.90 2,144,100 25.49 25.15
03-09-03 25.34 25.91 25.02 2,508,100 25.07 24.74
03-09-02 25.69 25.77 24.66 1,924,500 25.35 25.02
03-08-29 25.70 25.97 25.48 1,326,200 25.61 25.27
03-08-28 25.55 25.99 25.52 3,065,600 25.80 25.46
03-08-27 24.20 25.59 24.17 2,208,700 25.58 25.24
Date Open High Low Vol Cls adjCls
03-08-26 24.35 24.36 23.27 1,930,100 24.23 23.91
03-08-25 24.47 24.65 24.21 1,362,400 24.40 24.08
03-08-22 25.15 25.84 24.54 2,241,700 24.58 24.26
03-08-21 25.16 25.40 24.07 3,319,400 24.79 24.46
03-08-20 23.35 24.24 23.32 1,649,000 24.00 23.68
03-08-19 23.47 23.65 22.93 1,458,200 23.57 23.26
03-08-18 21.67 23.45 21.67 2,684,400 23.39 23.08
03-08-15 21.70 21.82 21.17 309,900 21.74 21.45
03-08-14 21.65 21.95 21.44 923,100 21.79 21.50
Date Open High Low Vol Cls adjCls
03-08-13 20.78 22.02 20.78 2,147,900 21.63 21.34
03-08-12 19.91 20.83 19.90 1,927,400 20.82 20.55
03-08-11 19.12 20.20 19.12 2,590,200 20.04 19.78
03-08-08 20.50 20.70 18.92 2,813,600 19.08 18.83
03-08-07 20.75 20.96 20.35 934,400 20.50 20.23
03-08-06 21.16 21.37 20.54 2,190,800 20.73 20.46
03-08-05 21.99 22.00 21.13 1,178,100 21.20 20.92
03-08-04 21.77 22.13 21.50 1,608,900 21.98 21.69
03-08-01 21.80 21.94 21.36 2,219,600 21.70 21.41
Date Open High Low Vol Cls adjCls
03-07-31 22.10 22.35 21.62 2,132,800 21.79 21.50
03-07-30 22.05 22.12 21.60 1,645,800 21.67 21.38
03-07-29 22.78 22.78 21.69 1,777,100 22.11 21.82
03-07-28 21.58 22.95 21.40 2,379,100 22.64 22.34
03-07-25 21.53 21.89 21.06 1,805,400 21.64 21.35
03-07-24 21.15 22.30 20.60 4,078,500 21.57 21.29
03-07-23 21.38 21.97 21.02 3,752,100 21.79 21.50
03-07-22 21.41 22.33 21.19 5,212,400 21.34 21.06
03-07-21 20.96 20.96 20.21 953,700 20.29 20.02
Date Open High Low Vol Cls adjCls
03-07-18 20.90 21.21 20.41 1,298,900 20.96 20.68
03-07-17 21.28 21.56 20.77 3,949,700 20.83 20.56
03-07-16 22.50 22.56 21.20 3,671,000 21.89 21.60
03-07-15 21.18 23.00 21.10 6,093,100 22.31 22.02
03-07-14 20.35 21.20 20.30 3,241,900 20.92 20.64
03-07-11 20.51 20.74 19.73 3,533,900 19.94 19.68
03-07-10 21.34 21.43 20.30 3,069,400 20.41 20.14
03-07-09 20.45 21.71 20.40 2,938,300 21.34 21.06
03-07-08 19.84 20.64 19.50 2,897,500 20.56 20.29
Date Open High Low Vol Cls adjCls
03-07-07 18.73 20.07 18.71 2,541,800 20.06 19.80
03-07-03 18.71 19.14 18.60 1,026,200 18.66 18.41
03-07-02 18.50 18.99 18.37 2,148,500 18.92 18.67
03-07-01 18.61 18.61 17.59 2,951,900 18.52 18.28
03-06-30 18.27 18.89 18.16 1,303,000 18.21 17.97
03-06-27 18.65 18.89 18.40 1,469,400 18.48 18.24
03-06-26 17.89 18.63 17.86 1,515,300 18.56 18.32
03-06-25 17.51 18.50 17.49 2,093,100 17.80 17.57
03-06-24 17.54 17.79 17.25 1,773,600 17.45 17.22
Date Open High Low Vol Cls adjCls
03-06-23 17.92 18.15 17.47 1,737,200 17.58 17.35
03-06-20 18.49 18.63 17.38 2,763,400 17.73 17.50
03-06-19 19.04 19.23 18.45 2,371,000 18.50 18.26
03-06-18 18.42 19.42 18.15 1,837,200 18.93 18.68
03-06-17 18.63 18.75 18.04 1,332,000 18.55 18.31
03-06-16 17.87 18.46 17.75 1,921,900 18.25 18.01
03-06-13 18.62 18.75 17.67 1,872,800 17.76 17.53
03-06-12 18.24 18.75 18.05 3,460,700 18.66 18.41
03-06-11 17.81 18.16 17.21 2,205,900 18.11 17.87
Date Open High Low Vol Cls adjCls
03-06-10 17.77 17.99 17.20 2,291,400 17.95 17.71
03-06-09 18.90 19.00 18.07 1,153,100 18.24 18.00
03-06-06 19.82 20.20 18.79 3,539,000 19.11 18.86
03-06-05 18.68 19.30 18.32 1,779,600 19.29 19.04
03-06-04 18.25 18.91 18.06 1,787,800 18.85 18.60
03-06-03 17.85 18.33 17.85 2,156,300 18.25 18.01
03-06-02 17.99 18.83 17.77 3,294,500 17.94 17.70
03-05-30 17.03 18.04 17.00 2,506,600 17.85 17.61
03-05-29 16.49 17.09 16.38 2,073,400 17.00 16.78
Date Open High Low Vol Cls adjCls
03-05-28 16.50 16.77 16.38 1,568,000 16.52 16.30
03-05-27 15.47 16.65 15.38 2,160,000 16.56 16.34
03-05-23 15.74 15.74 15.34 1,047,900 15.55 15.35
03-05-22 15.23 15.85 15.22 820,200 15.69 15.48
03-05-21 15.10 15.27 14.85 1,576,500 15.25 15.05
03-05-20 15.25 15.42 14.95 1,023,400 15.09 14.89
03-05-19 15.64 15.69 14.96 2,184,700 15.00 14.80
03-05-16 16.17 16.19 15.66 3,283,700 15.75 15.54
03-05-15 16.30 16.77 15.88 2,343,800 16.27 16.06
Date Open High Low Vol Cls adjCls
03-05-14 16.37 16.73 16.11 2,327,700 16.62 16.40
03-05-13 16.37 16.51 16.12 2,407,400 16.48 16.26
03-05-12 16.12 16.70 16.09 2,252,400 16.66 16.44
03-05-09 15.61 16.26 15.61 1,962,900 16.21 16.00
03-05-08 15.54 15.60 15.21 1,606,500 15.46 15.26
03-05-07 15.77 15.94 15.51 2,044,600 15.73 15.52
03-05-06 15.70 16.08 15.45 1,425,500 15.85 15.64
03-05-05 15.50 16.00 15.46 1,439,300 15.64 15.43
03-05-02 15.00 15.68 15.00 2,744,200 15.59 15.38
Date Open High Low Vol Cls adjCls
03-05-01 14.76 15.11 14.50 2,619,100 15.09 14.89
03-04-30 14.74 14.90 14.44 1,938,600 14.68 14.49
03-04-29 14.04 14.98 14.04 3,477,900 14.81 14.61
03-04-28 13.55 14.00 13.55 1,229,700 13.95 13.77
03-04-25 13.98 14.00 13.35 1,976,700 13.51 13.33
03-04-24 14.09 14.61 14.09 2,384,800 14.16 13.97
03-04-23 14.39 14.51 14.21 3,214,000 14.40 14.21
03-04-22 13.62 14.58 13.25 3,049,400 14.34 14.15
03-04-21 13.36 13.79 13.23 2,829,800 13.75 13.57
Date Open High Low Vol Cls adjCls
03-04-17 12.58 13.46 12.19 7,344,500 13.41 13.23
03-04-16 11.78 12.16 11.56 3,330,800 11.70 11.55
03-04-15 10.85 11.59 10.77 3,225,500 11.43 11.28
03-04-14 11.08 11.15 10.92 2,830,400 11.10 10.95
03-04-11 11.53 11.69 11.04 2,728,500 11.10 10.95
03-04-10 11.42 11.52 11.21 1,085,200 11.40 11.25
03-04-09 11.75 12.02 11.40 1,873,700 11.43 11.28
03-04-08 12.45 12.47 11.84 1,459,100 11.88 11.72
03-04-07 12.74 13.04 12.41 1,430,400 12.56 12.39
Date Open High Low Vol Cls adjCls
03-04-04 12.36 12.39 12.01 1,466,200 12.14 11.98
03-04-03 12.21 12.51 11.94 2,146,500 12.25 12.09
03-04-02 11.81 12.23 11.80 2,519,100 11.99 11.83
03-04-01 11.35 11.62 11.33 1,898,800 11.52 11.37
03-03-31 11.93 12.02 11.35 2,277,700 11.38 11.23
03-03-28 12.58 12.63 12.05 1,769,100 12.09 11.93
03-03-27 12.65 12.81 12.45 1,314,400 12.61 12.44
03-03-26 12.83 13.09 12.66 1,351,500 12.76 12.59
03-03-25 12.78 12.96 12.49 2,331,400 12.85 12.68
Date Open High Low Vol Cls adjCls
03-03-24 13.12 13.22 12.71 1,357,300 12.83 12.66
03-03-21 13.78 14.35 13.20 2,122,700 13.56 13.38
03-03-20 13.13 13.57 12.90 1,725,400 13.29 13.11
03-03-19 13.31 13.37 12.84 1,429,500 13.16 12.99
03-03-18 13.13 13.38 12.87 2,482,800 13.31 13.13
03-03-17 12.33 13.27 12.26 2,258,100 13.20 13.03
03-03-14 12.73 12.90 12.28 1,488,800 12.46 12.30
03-03-13 12.02 12.82 12.01 1,778,700 12.82 12.65
03-03-12 11.75 12.00 11.49 1,876,700 11.84 11.68
Date Open High Low Vol Cls adjCls
03-03-11 11.81 11.93 11.50 993,000 11.73 11.58
03-03-10 12.02 12.02 11.65 1,013,400 11.72 11.57
03-03-07 11.90 12.12 11.72 4,618,200 12.08 11.92
03-03-06 12.44 12.51 11.92 3,254,000 12.34 12.18
03-03-05 12.44 12.55 12.15 1,291,500 12.54 12.37
03-03-04 12.76 12.80 12.36 1,333,500 12.43 12.27
03-03-03 13.47 13.59 12.63 1,859,800 12.77 12.60
03-02-28 13.10 13.38 12.95 1,088,300 13.33 13.15
03-02-27 12.96 13.28 12.64 1,395,300 13.18 13.01
Date Open High Low Vol Cls adjCls
03-02-26 13.20 13.35 12.71 1,270,900 12.77 12.60
03-02-25 12.90 13.39 12.77 1,564,000 13.32 13.14
03-02-24 13.16 13.46 13.01 1,623,400 13.16 12.99
03-02-21 13.57 13.57 13.07 1,648,000 13.14 12.97
03-02-20 13.14 13.61 13.10 2,487,400 13.59 13.41
03-02-19 13.22 13.36 13.00 1,788,000 13.10 12.93
03-02-18 12.76 13.32 12.73 2,560,700 13.32 13.14
03-02-14 12.03 12.65 11.91 2,255,300 12.56 12.39
03-02-13 12.35 12.36 11.79 2,522,800 11.95 11.79
Date Open High Low Vol Cls adjCls
03-02-12 12.16 12.60 12.16 1,457,500 12.35 12.19
03-02-11 12.60 12.80 12.27 1,661,200 12.38 12.22
03-02-10 12.32 12.71 12.11 2,010,900 12.57 12.40
03-02-07 12.62 12.69 12.15 1,380,300 12.28 12.12
03-02-06 12.36 12.72 12.28 2,268,800 12.47 12.31
03-02-05 12.63 12.95 12.30 2,345,300 12.37 12.21
03-02-04 11.74 12.61 11.73 6,395,100 12.48 12.32
03-02-03 11.61 12.16 11.60 3,301,400 11.85 11.69
03-01-31 11.47 11.77 11.04 4,682,000 11.69 11.54
Date Open High Low Vol Cls adjCls
03-01-30 12.99 13.08 12.00 2,416,700 12.08 11.92
03-01-29 12.33 13.01 11.92 3,263,000 12.98 12.81
03-01-28 12.21 12.50 11.81 2,975,600 12.39 12.23
03-01-27 12.10 12.53 12.00 1,348,900 12.15 11.99
03-01-24 12.92 12.95 12.11 3,391,500 12.30 12.14
03-01-23 12.85 13.03 12.50 3,737,800 12.98 12.81
03-01-22 12.57 12.94 12.14 3,332,300 12.14 11.98
03-01-21 12.59 12.87 12.42 2,432,100 12.49 12.33
03-01-17 12.81 12.84 12.31 2,016,600 12.33 12.17
Date Open High Low Vol Cls adjCls
03-01-16 12.91 13.20 12.76 3,671,200 13.09 12.92
03-01-15 13.14 13.30 12.50 2,256,600 12.86 12.69
03-01-14 13.37 14.01 13.25 2,564,600 13.55 13.37
03-01-13 14.04 14.38 13.41 2,024,300 13.46 13.28
03-01-10 12.85 13.89 12.84 2,025,800 13.79 13.61
03-01-09 12.64 13.45 12.58 2,572,700 13.23 13.06
03-01-08 12.45 12.73 12.32 1,608,900 12.39 12.23
03-01-07 12.81 13.09 12.47 2,438,800 12.71 12.54
03-01-06 12.30 12.75 12.01 3,030,800 12.57 12.40
Date Open High Low Vol Cls adjCls
03-01-03 11.44 12.05 11.41 1,477,300 11.51 11.36
03-01-02 10.98 11.69 10.70 1,692,600 11.65 11.50
02-12-31 10.76 11.13 10.72 1,206,300 10.80 10.66
02-12-30 11.27 11.41 10.70 1,153,600 10.90 10.76
02-12-27 11.26 11.36 11.05 612,300 11.10 10.95
02-12-26 11.55 11.77 11.11 856,000 11.23 11.08
02-12-24 11.44 11.65 11.27 420,900 11.38 11.23
02-12-23 11.11 11.67 11.11 1,102,800 11.47 11.32
02-12-20 11.16 11.36 10.85 1,698,700 11.22 11.07
Date Open High Low Vol Cls adjCls
02-12-19 10.89 11.25 10.42 2,709,500 11.01 10.86
02-12-18 11.99 12.09 10.88 3,454,700 10.89 10.75
02-12-17 12.20 12.82 12.11 1,584,700 12.27 12.11
02-12-16 12.05 12.59 11.75 1,655,600 12.48 12.32
02-12-13 12.23 12.38 11.72 1,611,000 11.73 11.58
02-12-12 13.00 13.15 12.51 1,641,300 12.61 12.44
02-12-11 12.40 13.39 12.11 4,306,100 12.77 12.60
02-12-10 11.40 12.61 11.30 3,787,200 12.56 12.39
02-12-09 12.65 12.66 11.28 3,383,700 11.34 11.19
Date Open High Low Vol Cls adjCls
02-12-06 12.95 13.20 12.61 1,877,200 12.72 12.55
02-12-05 13.72 13.74 12.95 1,960,400 13.02 12.85
02-12-04 14.19 14.27 12.85 4,239,400 13.30 13.12
02-12-03 15.96 16.00 14.76 2,438,200 14.80 14.60
02-12-02 16.80 17.23 15.78 2,325,000 16.25 16.04
02-11-29 17.26 17.31 16.13 1,168,100 16.24 16.03
02-11-27 16.10 17.21 16.07 1,990,800 17.16 16.93
02-11-26 16.41 16.41 15.62 2,579,600 15.71 15.50
02-11-25 15.38 16.31 15.35 3,291,500 16.25 16.04
Date Open High Low Vol Cls adjCls
02-11-22 15.14 15.60 14.89 2,140,000 15.29 15.09
02-11-21 14.46 15.41 14.41 2,502,200 15.34 15.14
02-11-20 13.11 14.18 13.02 2,391,100 14.11 13.92
02-11-19 12.91 13.38 12.68 1,074,900 12.92 12.75
02-11-18 13.40 13.78 12.89 1,465,500 12.97 12.80
02-11-15 12.79 13.35 12.58 1,552,000 13.12 12.95
02-11-14 12.48 13.13 12.13 2,559,200 13.10 12.93
02-11-13 11.70 12.38 11.50 1,811,500 11.96 11.80
02-11-12 11.39 12.34 11.29 2,480,600 11.99 11.83
Date Open High Low Vol Cls adjCls
02-11-11 12.26 12.27 11.10 2,216,100 11.31 11.16
02-11-08 12.54 12.63 11.77 3,210,400 12.23 12.07
02-11-07 13.79 13.81 12.53 2,638,000 12.53 12.36
02-11-06 13.50 14.31 13.31 2,059,000 14.19 14.00
02-11-05 14.06 14.06 12.80 3,302,600 13.44 13.26
02-11-04 13.53 14.96 13.53 3,332,400 14.12 13.93
02-11-01 12.56 13.52 12.25 2,541,800 13.46 13.28
02-10-31 13.10 13.58 12.51 3,780,900 12.59 12.42
02-10-30 11.38 13.08 11.19 4,201,500 13.05 12.88
Date Open High Low Vol Cls adjCls
02-10-29 11.23 11.58 10.75 2,065,400 11.29 11.14
02-10-28 11.08 11.92 11.08 2,566,400 11.32 11.17
02-10-25 10.84 11.20 10.76 1,540,600 11.06 10.91
02-10-24 11.08 11.70 10.72 3,385,900 10.81 10.67
02-10-23 10.11 11.14 10.00 5,430,300 10.96 10.82
02-10-22 11.15 11.35 10.41 2,688,700 10.50 10.36
02-10-21 10.91 11.87 10.56 2,588,900 11.87 11.71
02-10-18 9.50 11.36 9.40 5,069,100 11.13 10.98
02-10-17 9.02 9.70 9.02 2,944,900 9.67 9.54
Date Open High Low Vol Cls adjCls
02-10-16 8.78 8.94 8.52 1,931,700 8.69 8.58
02-10-15 8.82 9.35 8.78 1,984,600 9.32 9.20
02-10-14 8.15 8.49 7.99 1,190,700 8.35 8.24
02-10-11 7.56 8.58 7.55 2,066,000 8.41 8.30
02-10-10 6.70 7.50 6.69 2,348,800 7.49 7.39
02-10-09 6.86 7.27 6.70 1,399,400 6.72 6.63
02-10-08 7.10 7.31 6.63 1,991,100 7.03 6.94
02-10-07 7.61 7.81 6.99 2,821,200 7.03 6.94
02-10-04 8.55 8.63 7.50 2,661,700 7.59 7.49
Date Open High Low Vol Cls adjCls
02-10-03 8.86 8.99 8.28 1,417,300 8.36 8.25
02-10-02 8.84 9.47 8.75 2,041,600 9.08 8.96
02-10-01 8.89 9.06 8.55 2,106,800 8.95 8.83
02-09-30 9.07 9.10 8.63 1,857,500 8.90 8.78
02-09-27 9.23 9.67 9.03 1,770,900 9.16 9.04
02-09-26 9.93 9.93 9.26 1,751,600 9.35 9.23
02-09-25 9.41 9.99 9.32 3,083,800 9.75 9.62
02-09-24 8.75 9.34 8.61 7,189,300 9.24 9.12
02-09-23 9.05 9.26 8.95 3,161,900 9.09 8.97
Date Open High Low Vol Cls adjCls
02-09-20 9.44 9.48 9.08 2,727,500 9.28 9.16
02-09-19 9.82 9.99 8.92 7,247,600 8.95 8.83
02-09-18 10.05 10.30 9.85 1,905,600 9.99 9.86
02-09-17 10.54 10.79 10.05 2,461,600 10.06 9.93
02-09-16 10.70 10.80 10.20 1,785,700 10.25 10.11
02-09-13 11.01 11.37 10.71 1,893,000 10.75 10.61
02-09-12 11.44 11.45 11.00 1,111,200 11.10 10.95
02-09-11 11.66 12.06 11.63 927,900 11.70 11.55
02-09-10 10.72 11.67 10.72 2,239,500 11.56 11.41
Date Open High Low Vol Cls adjCls
02-09-09 10.64 10.88 10.33 2,200,100 10.76 10.62
02-09-06 10.63 11.06 10.63 2,207,200 10.99 10.85
02-09-05 10.73 10.86 10.20 1,446,000 10.23 10.10
02-09-04 10.97 11.05 10.25 2,559,900 11.04 10.89
02-09-03 11.50 11.50 10.81 1,689,700 10.96 10.82
02-08-30 11.40 11.95 11.35 2,018,800 11.63 11.48
02-08-29 11.15 12.27 11.04 2,572,500 11.95 11.79
02-08-28 12.59 12.61 11.92 2,219,800 11.92 11.76
02-08-27 13.89 13.89 12.68 1,978,200 12.75 12.58
Date Open High Low Vol Cls adjCls
02-08-26 13.75 13.84 13.13 1,451,600 13.83 13.65
02-08-23 14.45 14.46 13.59 1,787,100 13.60 13.42
02-08-22 14.41 15.10 14.38 1,727,100 14.58 14.39
02-08-21 14.37 14.79 14.11 2,624,100 14.60 14.41
02-08-20 14.88 15.00 14.06 1,739,900 14.09 13.90
02-08-19 14.06 15.15 13.96 2,304,700 15.15 14.95
02-08-16 12.84 14.37 12.75 2,662,200 14.24 14.05
02-08-15 12.81 13.25 12.16 3,132,200 12.91 12.74
02-08-14 12.11 12.82 11.80 3,222,600 12.77 12.60
Date Open High Low Vol Cls adjCls
02-08-13 12.23 12.95 12.06 2,586,000 12.16 12.00
02-08-12 12.35 12.58 12.06 1,383,300 12.40 12.24
02-08-09 12.50 12.97 12.25 2,127,700 12.81 12.64
02-08-08 11.62 13.03 11.50 2,316,400 12.90 12.73
02-08-07 12.35 12.61 11.22 2,138,900 11.73 11.58
02-08-06 11.29 12.34 11.29 2,307,600 11.97 11.81
02-08-05 11.69 11.69 11.02 1,916,600 11.08 10.93
02-08-02 11.96 12.07 11.50 3,522,000 11.66 11.51
02-08-01 12.20 12.89 11.96 4,386,500 12.14 11.98
Date Open High Low Vol Cls adjCls
02-07-31 13.20 13.29 12.26 2,052,200 12.30 12.14
02-07-30 12.45 13.50 12.38 3,132,700 13.46 13.28
02-07-29 12.04 12.80 11.95 2,589,900 12.74 12.57
02-07-26 12.50 12.50 11.38 3,170,200 11.61 11.46
02-07-25 13.70 13.70 11.64 6,167,600 11.86 11.70
02-07-24 13.70 14.20 12.60 4,335,600 13.83 13.65
02-07-23 15.10 15.20 13.73 3,825,600 13.95 13.77
02-07-22 15.91 16.21 15.14 2,412,900 15.40 15.20
02-07-19 15.48 16.22 15.26 2,181,900 15.97 15.76
Date Open High Low Vol Cls adjCls
02-07-18 16.35 16.69 15.50 2,147,800 15.72 15.51
02-07-17 17.10 17.74 15.76 3,320,600 16.46 16.24
02-07-16 17.30 17.88 16.34 3,548,600 16.51 16.29
02-07-15 17.26 17.48 16.37 2,015,200 17.33 17.10
02-07-12 17.07 17.44 16.51 1,645,600 17.01 16.79
02-07-11 15.57 16.84 15.31 2,518,800 16.82 16.60
02-07-10 16.56 16.68 15.57 2,127,500 15.60 15.39
02-07-09 17.05 17.07 16.37 1,660,500 16.39 16.17
02-07-08 18.21 18.60 17.41 1,543,800 17.61 17.38
Date Open High Low Vol Cls adjCls
02-07-05 16.88 18.60 16.88 1,496,800 18.29 18.05
02-07-03 15.75 16.85 15.68 2,155,400 16.84 16.62
02-07-02 16.64 16.71 15.76 2,544,100 15.85 15.64
02-07-01 17.91 18.24 16.65 1,641,200 16.86 16.64
02-06-28 18.30 18.97 17.79 1,885,000 17.98 17.74
02-06-27 17.80 18.73 17.79 2,497,000 18.34 18.10
02-06-26 16.89 17.74 16.63 2,354,400 17.50 17.27
02-06-25 18.80 18.84 17.25 2,381,500 17.30 17.07
02-06-24 17.18 18.75 17.18 3,221,500 18.34 18.10
Date Open High Low Vol Cls adjCls
02-06-21 18.06 18.22 17.25 3,284,600 17.26 17.03
02-06-20 18.85 19.14 17.89 2,050,200 17.99 17.75
02-06-19 19.80 20.00 18.60 2,439,900 18.71 18.46
02-06-18 20.64 21.32 20.00 2,107,000 20.07 19.81
02-06-17 19.45 20.69 19.45 2,201,500 20.67 20.40
02-06-14 19.17 19.52 18.45 2,114,500 19.29 19.04
02-06-13 19.60 20.16 19.25 2,365,700 19.42 19.16
02-06-12 19.87 20.37 19.36 3,252,600 19.98 19.72
02-06-11 21.09 21.34 19.74 2,676,800 19.79 19.53
Date Open High Low Vol Cls adjCls
02-06-10 21.16 21.64 20.90 1,484,800 20.98 20.70
02-06-07 20.26 21.40 20.10 3,128,200 21.14 20.86
02-06-06 21.88 21.94 21.12 2,161,000 21.37 21.09
02-06-05 22.29 22.70 21.68 2,103,400 22.24 21.95
02-06-04 21.75 22.33 20.93 4,519,400 22.28 21.99
02-06-03 22.83 22.88 21.80 1,604,800 22.00 21.71
02-05-31 23.07 23.62 22.74 1,857,100 22.74 22.44
02-05-30 23.11 23.35 22.39 3,715,300 23.00 22.70
02-05-29 23.79 23.86 23.27 2,528,300 23.35 23.04
Date Open High Low Vol Cls adjCls
02-05-28 24.15 24.53 23.82 1,526,100 24.38 24.06
02-05-24 23.85 24.21 23.66 5,577,400 24.01 23.69
02-05-23 25.93 25.93 24.38 4,448,800 25.42 25.09
02-05-22 26.14 26.75 25.15 2,490,900 25.84 25.50
02-05-21 26.66 27.10 26.04 1,945,900 26.25 25.90
02-05-20 26.60 27.09 26.30 1,771,000 26.57 26.22
02-05-17 27.41 27.65 26.67 3,079,700 27.04 26.68
02-05-16 26.81 27.40 26.50 1,964,500 27.32 26.96
02-05-15 26.87 27.77 26.37 2,837,500 26.88 26.53
Date Open High Low Vol Cls adjCls
02-05-14 27.16 27.45 26.80 4,599,000 27.20 26.84
02-05-13 24.46 26.20 24.45 3,954,500 26.11 25.77
02-05-10 25.11 25.28 24.00 1,555,800 24.31 23.99
02-05-09 25.25 25.75 24.95 3,161,500 25.02 24.69
02-05-08 24.40 25.80 24.40 3,648,500 25.53 25.19
02-05-07 23.55 23.83 22.17 3,280,500 23.29 22.98
02-05-06 23.65 24.40 23.23 2,361,100 23.45 23.14
02-05-03 24.60 24.62 23.28 4,129,300 23.85 23.54
02-05-02 25.58 26.09 24.26 2,836,100 24.58 24.26
Date Open High Low Vol Cls adjCls
02-05-01 25.64 25.99 24.78 2,695,900 25.58 25.24
02-04-30 24.92 26.10 24.77 2,519,500 25.66 25.32
02-04-29 25.12 25.88 24.52 2,626,400 25.03 24.70
02-04-26 26.37 26.75 25.08 2,980,000 25.17 24.84
02-04-25 26.45 26.64 25.82 3,984,600 26.40 26.05
02-04-24 27.31 27.74 26.29 2,699,700 26.38 26.03
02-04-23 27.97 28.20 27.14 2,144,100 27.26 26.90
02-04-22 27.90 28.07 27.52 1,771,300 27.83 27.46
02-04-19 28.33 28.78 27.87 1,871,100 28.08 27.71
Date Open High Low Vol Cls adjCls
02-04-18 28.80 29.20 27.90 4,536,500 28.45 28.08
02-04-17 28.71 29.75 27.51 3,888,300 29.53 29.14
02-04-16 28.98 29.00 28.15 4,632,800 28.70 28.32
02-04-15 26.24 27.65 26.20 3,178,500 27.37 27.01
02-04-12 26.12 26.29 25.61 2,721,600 26.20 25.85
02-04-11 26.46 26.91 25.94 3,147,700 25.96 25.62
02-04-10 26.35 26.60 25.50 2,863,900 26.43 26.08
02-04-09 27.25 27.65 26.05 2,088,000 26.15 25.81
02-04-08 26.59 27.26 26.24 3,275,700 27.25 26.89
Date Open High Low Vol Cls adjCls
02-04-05 28.15 28.40 27.20 1,480,900 27.36 27.00
02-04-04 27.78 28.57 27.35 2,070,300 28.07 27.70
02-04-03 29.03 29.15 27.48 2,646,100 28.00 27.63
02-04-02 29.60 29.68 28.90 1,445,800 28.97 28.59
02-04-01 29.00 29.98 28.41 1,811,400 29.87 29.48
02-03-28 28.45 29.74 28.42 2,807,900 29.32 28.93
02-03-27 28.26 28.86 27.77 2,865,000 28.19 27.82
02-03-26 27.55 28.75 27.33 3,300,200 28.04 27.67
02-03-25 28.71 29.33 27.62 3,400,400 27.64 27.28
Date Open High Low Vol Cls adjCls
02-03-22 29.12 29.69 28.37 3,080,800 28.49 28.11
02-03-21 28.42 29.11 27.96 1,821,300 29.10 28.72
02-03-20 28.80 29.16 28.21 3,235,100 28.39 28.02
02-03-19 28.40 29.30 28.39 3,470,900 29.26 28.87
02-03-18 27.63 28.85 27.62 3,810,200 28.30 27.93
02-03-15 26.50 27.51 26.50 2,619,500 27.43 27.07
02-03-14 27.07 27.50 26.50 2,346,000 26.60 26.25
02-03-13 26.17 27.20 26.16 4,551,400 26.94 26.59
02-03-12 27.50 27.75 27.02 2,238,700 27.55 27.19
Date Open High Low Vol Cls adjCls
02-03-11 28.40 28.87 28.02 3,053,200 28.42 28.05
02-03-08 27.25 28.88 27.25 4,718,300 28.88 28.50
02-03-07 26.64 27.64 26.59 4,209,700 27.32 26.96
02-03-06 26.04 26.45 24.97 3,732,400 26.43 26.08
02-03-05 25.40 26.25 25.35 2,402,700 26.08 25.74
02-03-04 24.14 25.85 24.11 4,227,300 25.85 25.51
02-03-01 22.42 24.30 22.25 4,382,900 24.29 23.97
02-02-28 22.49 22.63 21.49 1,790,000 21.64 21.35
02-02-27 22.13 22.76 21.84 2,560,000 22.05 21.76
Date Open High Low Vol Cls adjCls
02-02-26 21.95 22.40 21.70 1,717,200 22.09 21.80
02-02-25 20.72 22.13 20.71 2,037,600 21.95 21.66
02-02-22 21.48 21.72 20.52 2,637,500 20.80 20.53
02-02-21 22.27 22.34 21.26 2,089,200 21.26 20.98
02-02-20 22.47 22.92 21.66 2,709,900 22.62 22.32
02-02-19 23.27 23.28 22.40 1,686,500 22.45 22.15
02-02-15 23.87 24.02 23.29 1,004,900 23.53 23.22
02-02-14 24.05 24.35 23.58 2,144,200 23.81 23.50
02-02-13 22.92 24.22 22.92 2,974,100 24.05 23.73
Date Open High Low Vol Cls adjCls
02-02-12 22.43 23.33 22.42 1,374,100 22.74 22.44
02-02-11 22.05 23.18 22.04 2,471,500 23.07 22.77
02-02-08 21.48 22.26 21.30 2,251,900 22.22 21.93
02-02-07 22.65 22.92 21.40 2,847,000 21.41 21.13
02-02-06 22.28 22.88 22.05 2,081,300 22.79 22.49
02-02-05 22.29 23.03 22.05 2,052,100 22.40 22.10
02-02-04 23.10 23.59 22.41 2,663,900 22.44 22.14
02-02-01 23.20 23.40 22.52 1,517,600 22.83 22.53
02-01-31 23.20 23.58 22.69 3,563,300 23.26 22.95
Date Open High Low Vol Cls adjCls
02-01-30 22.57 23.09 22.03 3,791,600 23.05 22.75
02-01-29 23.26 23.49 22.25 2,209,200 22.51 22.21
02-01-28 23.42 23.76 22.91 1,725,200 23.41 23.10
02-01-25 22.28 23.61 22.27 3,633,700 23.31 23.00
02-01-24 22.40 23.10 22.12 3,266,900 22.30 22.01
02-01-23 21.75 22.43 21.65 2,223,500 22.28 21.99
02-01-22 22.59 22.65 21.34 2,084,200 21.36 21.08
02-01-18 22.48 22.75 22.07 1,135,400 22.40 22.10
02-01-17 23.52 23.60 22.00 4,680,700 22.89 22.59
Date Open High Low Vol Cls adjCls
02-01-16 23.95 23.96 23.01 5,131,800 23.21 22.90
02-01-15 25.65 25.69 24.81 2,685,200 25.33 25.00
02-01-14 25.84 26.15 25.14 2,668,900 25.63 25.29
02-01-11 26.10 26.56 25.53 1,575,900 25.78 25.44
02-01-10 26.25 26.35 25.66 3,633,900 26.03 25.69
02-01-09 26.50 27.10 26.17 1,627,700 26.19 25.84
02-01-08 26.14 26.63 25.68 1,387,100 26.17 25.83
02-01-07 26.36 26.80 25.73 1,279,900 26.14 25.80
02-01-04 26.49 26.60 25.64 2,041,200 26.44 26.09
Date Open High Low Vol Cls adjCls
02-01-03 24.20 26.33 24.18 3,106,200 26.08 25.74
02-01-02 23.39 24.20 23.38 1,612,300 24.19 23.87
01-12-31 24.11 24.20 23.21 775,000 23.22 22.91
01-12-28 23.75 24.35 23.75 1,486,300 24.13 23.81
01-12-27 23.20 23.79 23.20 1,226,700 23.71 23.40
01-12-26 22.76 23.79 22.75 814,800 23.23 22.92
01-12-24 23.09 23.43 22.75 609,300 22.79 22.49
01-12-21 23.68 23.93 22.85 2,570,600 23.04 22.74
01-12-20 23.52 24.00 23.19 4,526,100 23.61 23.30
Date Open High Low Vol Cls adjCls
01-12-19 24.30 24.75 23.87 3,666,800 23.88 23.57
01-12-18 24.75 24.96 24.40 1,622,800 24.68 24.35
01-12-17 23.35 25.70 23.35 1,937,400 24.69 24.36
01-12-14 23.22 23.80 23.00 1,387,200 23.59 23.28
01-12-13 24.33 24.37 23.00 2,900,900 23.21 22.90
01-12-12 24.70 25.15 24.20 1,830,000 24.85 24.52
01-12-11 23.97 25.10 23.96 1,606,300 24.55 24.23
01-12-10 24.41 24.93 23.81 1,905,600 23.90 23.59
01-12-07 25.32 25.54 24.36 2,258,600 24.57 24.25
Date Open High Low Vol Cls adjCls
01-12-06 25.26 25.82 25.06 4,035,300 25.40 25.07
01-12-05 23.80 25.76 23.65 5,597,400 25.20 24.87
01-12-04 22.60 23.64 22.35 2,611,000 23.41 23.10
01-12-03 21.77 22.38 21.60 1,781,700 21.97 21.68
01-11-30 22.16 22.25 21.72 4,010,600 21.92 21.63
01-11-29 22.33 23.00 22.00 3,314,400 22.98 22.68
01-11-28 22.69 23.14 21.91 2,116,500 22.20 21.91
01-11-27 22.55 24.02 22.16 5,686,100 22.95 22.65
01-11-26 21.28 22.59 21.16 3,146,800 22.51 22.21
Date Open High Low Vol Cls adjCls
01-11-23 21.00 21.30 20.69 570,300 21.16 20.88
01-11-21 20.75 21.29 20.54 1,519,500 21.00 20.72
01-11-20 22.16 22.16 20.63 2,285,900 20.85 20.58
01-11-19 22.80 22.83 21.64 2,382,000 22.20 21.91
01-11-16 22.68 23.09 22.50 1,387,300 22.56 22.26
01-11-15 22.45 23.22 22.20 2,802,300 22.57 22.27
01-11-14 23.08 23.72 22.15 3,326,900 23.03 22.73
01-11-13 22.33 23.11 22.30 3,039,000 22.94 22.64
01-11-12 21.54 21.99 20.27 2,442,800 21.90 21.61
Date Open High Low Vol Cls adjCls
01-11-09 21.41 21.76 21.10 1,504,800 21.27 20.99
01-11-08 22.38 23.20 21.14 2,163,200 21.40 21.12
01-11-07 21.84 22.86 21.60 2,473,700 22.29 22.00
01-11-06 21.51 22.17 21.30 1,377,500 22.10 21.81
01-11-05 21.34 21.85 21.14 1,913,300 21.75 21.46
01-11-02 20.56 21.34 20.20 2,999,900 21.34 21.06
01-11-01 19.15 20.69 18.85 3,385,600 20.67 20.40
01-10-31 18.74 19.73 18.70 2,160,400 18.96 18.71
01-10-30 19.17 19.19 18.20 2,402,500 18.33 18.09
Date Open High Low Vol Cls adjCls
01-10-29 20.50 20.62 19.22 1,268,000 19.25 19.00
01-10-26 20.57 21.10 20.21 2,120,200 20.54 20.27
01-10-25 19.23 21.05 18.70 3,056,800 21.04 20.76
01-10-24 18.50 19.61 18.42 3,088,000 19.50 19.24
01-10-23 18.82 19.15 18.12 2,037,300 18.44 18.20
01-10-22 17.24 18.82 17.00 4,379,800 18.80 18.55
01-10-19 17.36 17.72 16.96 4,072,100 17.44 17.21
01-10-18 17.78 18.19 17.15 1,804,400 17.57 17.34
01-10-17 19.10 19.39 17.75 3,434,400 17.76 17.53
Date Open High Low Vol Cls adjCls
01-10-16 18.23 18.90 18.04 3,998,700 18.69 18.44
01-10-15 19.53 19.54 18.27 4,155,300 18.36 18.12
01-10-12 19.71 20.40 18.93 4,011,200 19.93 19.67
01-10-11 18.00 20.63 17.96 5,614,400 19.99 19.73
01-10-10 16.61 17.90 16.45 7,591,900 17.85 17.61
01-10-09 17.91 18.25 16.58 5,432,100 16.64 16.42
01-10-08 17.19 18.92 17.11 3,641,200 18.70 18.45
01-10-05 18.71 18.71 16.60 6,412,900 17.47 17.24
01-10-04 18.45 19.64 17.80 5,729,900 18.81 18.56
Date Open High Low Vol Cls adjCls
01-10-03 15.90 17.97 15.37 2,627,300 17.59 17.36
01-10-02 16.13 16.63 15.86 2,149,200 16.00 15.79
01-10-01 16.80 17.35 16.01 2,327,900 16.14 15.93
01-09-28 16.54 17.65 16.33 3,518,300 16.95 16.73
01-09-27 17.03 17.13 15.39 3,486,400 16.42 16.20
01-09-26 18.55 18.71 17.00 2,283,300 17.05 16.83
01-09-25 17.97 18.75 17.70 2,368,100 18.50 18.26
01-09-24 17.25 18.20 16.95 2,971,100 17.95 17.71
01-09-21 16.01 17.10 15.38 4,594,700 16.64 16.42
Date Open High Low Vol Cls adjCls
01-09-20 16.70 17.65 16.60 7,563,800 17.09 16.86
01-09-19 18.78 19.48 14.73 13,594,800 17.05 16.83
01-09-18 20.60 20.60 18.67 2,967,700 18.75 18.50
01-09-17 21.63 21.75 20.16 3,657,800 20.37 20.10
01-09-10 23.72 24.18 22.70 3,685,700 22.85 22.55
01-09-07 24.20 25.35 23.70 2,083,700 23.80 23.49
01-09-06 24.69 25.14 24.01 2,319,200 24.18 23.86
01-09-05 26.95 27.58 24.00 5,888,200 25.08 24.75
01-09-04 27.80 28.48 26.90 2,414,400 26.96 26.60
Date Open High Low Vol Cls adjCls
01-08-31 27.07 28.67 26.86 3,270,500 28.31 27.94
01-08-30 27.70 28.25 27.60 1,908,000 27.80 27.43
01-08-29 28.69 28.94 27.50 1,989,500 28.19 27.82
01-08-28 29.00 29.15 28.10 1,080,900 28.42 28.05
01-08-27 28.50 29.38 28.40 1,018,200 28.98 28.60
01-08-24 27.69 29.10 27.67 1,106,500 28.55 28.17
01-08-23 27.21 28.00 27.20 1,165,400 27.50 27.14
01-08-22 26.46 27.48 25.86 2,089,300 27.28 26.92
01-08-21 27.40 27.64 26.05 1,080,800 26.05 25.71
Date Open High Low Vol Cls adjCls
01-08-20 27.00 27.63 26.63 1,333,000 27.38 27.02
01-08-17 27.75 27.95 26.85 1,442,200 27.00 26.64
01-08-16 27.47 28.40 26.75 2,188,200 28.39 28.02
01-08-15 28.45 28.85 27.53 1,020,300 27.55 27.19
01-08-14 28.58 28.74 28.10 1,235,600 28.27 27.90
01-08-13 28.09 28.55 27.92 3,149,000 28.26 27.89
01-08-10 27.05 28.02 26.76 1,274,300 27.61 27.25
01-08-09 27.14 27.60 26.90 1,728,800 27.25 26.89
01-08-08 28.28 28.97 26.75 2,306,100 27.01 26.65
Date Open High Low Vol Cls adjCls
01-08-07 28.90 29.08 27.92 2,777,200 28.31 27.94
01-08-06 30.01 30.40 29.40 1,899,500 29.47 29.08
01-08-03 30.16 30.80 30.12 2,105,100 30.60 30.20
01-08-02 30.02 30.80 29.81 2,540,200 30.46 30.06
01-08-01 29.29 30.50 29.04 3,862,300 29.94 29.55
01-07-31 28.18 29.00 27.75 2,104,700 27.99 27.62
01-07-30 28.10 28.75 27.70 1,733,300 28.26 27.89
01-07-27 27.00 28.90 27.00 1,822,300 28.08 27.71
01-07-26 25.74 27.25 25.40 2,708,200 27.24 26.88
Date Open High Low Vol Cls adjCls
01-07-25 24.00 25.79 23.78 4,114,000 25.74 25.40
01-07-24 26.03 26.30 24.16 4,019,700 24.36 24.04
01-07-23 26.27 26.46 25.58 2,096,700 26.03 25.69
01-07-20 26.02 26.35 25.50 1,226,900 26.15 25.81
01-07-19 25.41 27.13 25.41 2,301,900 26.59 26.24
01-07-18 25.15 25.95 24.80 2,243,100 25.21 24.88
01-07-17 23.40 25.85 23.35 4,250,200 25.72 25.38
01-07-16 26.61 27.04 24.39 3,056,900 24.77 24.44
01-07-13 27.35 27.94 26.38 1,316,900 27.05 26.69
Date Open High Low Vol Cls adjCls
01-07-12 25.80 27.70 25.80 2,746,500 27.38 27.02
01-07-11 24.29 25.32 23.91 2,244,600 25.08 24.75
01-07-10 26.25 26.55 24.30 2,884,600 24.50 24.18
01-07-09 25.84 26.15 25.00 4,758,100 26.05 25.71
01-07-06 27.81 27.81 25.95 2,926,100 25.99 25.65
01-07-05 28.94 29.76 28.15 1,914,100 28.69 28.31
01-07-03 29.20 29.65 29.00 871,700 29.53 29.14
01-07-02 29.86 29.95 29.25 1,778,000 29.34 28.95
01-06-29 29.16 30.35 29.04 2,108,400 29.65 29.26
Date Open High Low Vol Cls adjCls
01-06-28 28.04 29.43 28.03 1,566,900 28.78 28.40
01-06-27 27.85 28.05 27.05 2,557,500 27.85 27.48
01-06-26 27.68 28.40 27.38 2,695,000 27.99 27.62
01-06-25 28.55 29.00 27.82 1,387,900 28.52 28.14
01-06-22 28.05 29.43 27.64 2,707,100 28.50 28.12
01-06-21 27.00 29.28 26.50 4,385,200 28.30 27.93
01-06-20 28.42 28.54 25.79 7,990,700 27.10 26.74
01-06-19 29.99 30.64 28.95 4,472,500 29.38 28.99
01-06-18 29.72 30.00 28.80 3,562,200 29.10 28.72
Date Open High Low Vol Cls adjCls
01-06-15 27.45 28.75 27.40 1,891,300 28.44 28.07
01-06-14 29.06 29.45 27.86 2,509,200 28.28 27.91
01-06-13 30.45 31.10 29.47 2,112,800 29.50 29.11
01-06-12 29.47 30.75 28.90 2,615,800 30.39 29.99
01-06-11 31.80 31.82 30.38 1,862,300 30.40 30.00
01-06-08 31.78 32.20 31.17 2,238,100 32.07 31.65
01-06-07 29.90 32.09 29.82 3,531,500 32.00 31.58
01-06-06 29.57 30.45 28.65 2,493,900 30.06 29.66
01-06-05 28.07 30.22 28.04 2,149,300 29.54 29.15
Date Open High Low Vol Cls adjCls
01-06-04 28.54 28.59 27.69 990,500 27.96 27.59
01-06-01 28.03 28.74 27.40 2,214,200 28.45 28.08
01-05-31 26.37 28.15 26.36 3,025,800 27.62 27.26
01-05-30 28.02 28.10 26.38 3,409,200 26.45 26.10
01-05-29 30.08 30.11 28.00 2,882,900 28.51 28.13
01-05-25 31.15 31.51 30.25 1,566,200 30.40 30.00
01-05-24 30.64 30.85 29.53 2,393,900 30.70 30.30
01-05-23 32.02 32.15 30.50 2,990,100 30.65 30.25
01-05-22 33.49 33.76 32.63 2,920,400 32.70 32.27
Date Open High Low Vol Cls adjCls
01-05-21 31.11 33.50 31.05 4,319,400 33.50 33.06
01-05-18 31.02 31.70 30.88 2,771,800 31.10 30.69
01-05-17 30.44 31.60 30.27 6,739,200 31.24 30.83
01-05-16 28.87 31.86 28.80 4,726,100 31.65 31.23
01-05-15 28.92 30.45 28.56 3,403,700 29.40 29.01
01-05-14 29.78 29.96 28.26 3,344,000 28.94 28.56
01-05-11 29.96 30.46 29.45 3,169,000 29.94 29.55
01-05-10 31.10 31.28 29.77 8,557,000 29.94 29.55
01-05-09 27.95 28.78 27.35 3,649,900 27.98 27.61
Date Open High Low Vol Cls adjCls
01-05-08 27.56 28.73 27.15 2,945,500 28.68 28.30
01-05-07 27.39 27.98 26.55 2,313,200 26.89 26.54
01-05-04 26.08 27.53 26.03 2,836,800 27.48 27.12
01-05-03 28.13 28.25 26.92 4,293,700 27.25 26.89
01-05-02 29.81 30.40 29.12 3,629,300 29.49 29.10
01-05-01 29.60 29.80 27.95 2,842,500 29.66 29.27
01-04-30 29.28 30.90 28.95 3,149,900 29.60 29.21
01-04-27 29.05 29.60 28.32 1,989,300 29.03 28.65
01-04-26 29.24 29.51 27.52 4,062,100 28.00 27.63
Date Open High Low Vol Cls adjCls
01-04-25 28.06 29.22 27.47 5,192,400 28.50 28.12
01-04-24 27.88 30.04 27.45 6,691,600 28.23 27.86
01-04-23 28.39 28.75 27.50 3,247,000 27.50 27.14
01-04-20 31.24 31.73 28.80 6,264,600 29.70 29.31
01-04-19 30.01 31.65 29.47 4,228,400 31.40 30.99
01-04-18 28.93 31.20 28.90 10,020,100 29.77 29.38
01-04-17 26.65 28.15 26.57 5,854,000 27.45 27.09
01-04-16 26.99 28.35 26.62 5,249,400 27.44 27.08
01-04-12 23.87 28.00 23.87 10,664,000 28.00 27.63
Date Open High Low Vol Cls adjCls
01-04-11 25.80 27.00 24.40 14,821,700 24.57 24.25
01-04-10 21.21 23.33 20.63 4,885,900 23.00 22.70
01-04-09 22.10 22.40 20.13 4,542,600 21.06 20.78
01-04-06 22.75 23.13 21.50 4,539,100 22.06 21.77
01-04-05 20.88 23.63 20.75 5,808,000 23.38 23.07
01-04-04 21.13 21.44 19.38 5,415,400 19.63 19.37
01-04-03 21.50 22.19 20.50 6,672,100 21.13 20.85
01-04-02 23.38 24.44 21.31 5,019,200 21.69 21.40
01-03-30 25.25 25.25 22.88 9,221,900 23.75 23.44
Date Open High Low Vol Cls adjCls
01-03-29 26.31 27.70 25.13 5,008,700 25.75 25.41
01-03-28 27.63 28.81 26.38 4,658,600 26.63 26.27
01-03-27 27.38 29.63 27.31 4,524,000 28.13 27.75
01-03-26 29.50 30.00 27.63 5,284,300 27.94 27.57
01-03-23 29.56 30.13 28.13 11,628,000 29.44 29.05
01-03-22 25.31 28.00 25.25 8,060,600 27.92 27.55
01-03-21 23.81 26.13 23.81 6,384,800 24.50 24.18
01-03-20 24.13 25.38 23.75 4,512,400 23.75 23.44
01-03-19 23.00 24.31 22.13 3,026,900 24.25 23.93
Date Open High Low Vol Cls adjCls
01-03-16 23.88 24.25 22.50 4,289,400 22.94 22.64
01-03-15 26.89 27.13 24.13 3,046,400 24.44 24.12
01-03-14 24.75 27.13 24.50 4,695,300 25.81 25.47
01-03-13 24.44 26.00 24.31 6,247,300 25.61 25.27
01-03-12 23.75 25.50 23.63 4,370,200 24.25 23.93
01-03-09 25.94 26.13 24.63 3,416,800 24.69 24.36
01-03-08 26.75 27.31 25.81 4,135,900 26.94 26.58
01-03-07 26.50 26.92 25.31 5,331,800 26.81 26.46
01-03-06 25.00 27.50 25.00 7,932,000 26.50 26.15
Date Open High Low Vol Cls adjCls
01-03-05 23.13 24.75 23.00 4,993,100 24.69 24.36
01-03-02 21.63 24.13 21.38 5,160,900 22.75 22.45
01-03-01 19.81 22.63 19.19 7,366,100 22.50 22.20
01-02-28 23.00 23.13 20.88 5,639,500 21.50 21.22
01-02-27 23.44 24.25 22.75 3,403,600 23.00 22.70
01-02-26 24.69 24.69 23.50 3,145,700 24.00 23.68
01-02-23 24.38 24.69 22.25 3,810,100 24.63 24.30
01-02-22 23.56 25.25 22.81 4,992,400 24.50 24.18
01-02-21 23.31 25.47 22.88 4,917,000 23.63 23.31
Date Open High Low Vol Cls adjCls
01-02-20 25.31 25.94 23.94 3,630,900 24.31 23.99
01-02-16 24.81 25.56 23.88 4,172,500 25.31 24.98
01-02-15 25.06 26.75 24.94 4,869,800 26.13 25.78
01-02-14 21.94 25.19 21.88 6,900,600 24.38 24.05
01-02-13 22.88 23.19 21.63 2,218,300 21.75 21.46
01-02-12 22.13 23.19 21.88 2,540,400 22.75 22.45
01-02-09 22.00 22.81 21.69 2,442,800 21.94 21.65
01-02-08 22.38 23.13 21.88 2,951,100 22.19 21.90
01-02-07 22.75 23.00 21.31 3,449,800 22.31 22.02
Date Open High Low Vol Cls adjCls
01-02-06 23.31 24.50 22.75 3,689,000 23.06 22.76
01-02-05 24.13 24.25 22.88 2,952,600 23.31 23.01
01-02-02 26.50 26.88 24.75 2,969,700 24.88 24.55
01-02-01 26.06 26.94 25.50 3,350,200 26.56 26.21
01-01-31 25.50 27.00 25.31 5,640,400 26.44 26.09
01-01-30 24.31 26.38 24.31 4,230,100 25.56 25.23
01-01-29 23.13 24.69 22.75 2,571,900 24.63 24.30
01-01-26 22.69 24.06 22.63 4,487,200 23.25 22.94
01-01-25 24.56 25.25 23.19 6,759,600 23.69 23.38
Date Open High Low Vol Cls adjCls
01-01-24 23.88 24.88 23.69 12,397,100 24.81 24.49
01-01-23 21.31 22.25 20.88 4,449,800 22.13 21.83
01-01-22 22.38 22.56 21.50 2,338,400 21.75 21.46
01-01-19 23.63 23.88 22.25 4,425,100 22.75 22.45
01-01-18 22.69 23.81 21.75 5,365,900 23.06 22.76
01-01-17 22.56 24.00 22.31 13,128,100 22.56 22.27
01-01-16 20.63 21.13 19.63 3,916,100 20.19 19.92
01-01-12 21.94 22.69 20.63 6,640,100 20.69 20.41
01-01-11 19.66 22.63 19.56 8,337,400 21.94 21.65
Date Open High Low Vol Cls adjCls
01-01-10 17.75 20.38 17.75 6,163,800 19.94 19.67
01-01-09 19.53 19.63 18.38 4,889,100 18.94 18.69
01-01-08 18.25 19.38 17.69 4,904,000 19.27 19.01
01-01-05 18.25 19.38 17.88 9,208,100 18.31 18.07
01-01-04 17.00 19.31 16.88 8,626,300 18.19 17.95
01-01-03 14.31 17.25 14.31 7,598,900 17.25 17.02
01-01-02 14.94 15.31 14.19 2,760,700 14.38 14.19
00-12-29 14.88 15.50 14.44 2,638,700 14.50 14.31
00-12-28 14.53 15.50 14.50 3,122,700 15.19 14.99
Date Open High Low Vol Cls adjCls
00-12-27 14.50 15.25 14.13 4,740,200 14.50 14.31
00-12-26 15.38 15.56 14.06 2,354,300 14.50 14.31
00-12-22 13.75 15.31 13.75 3,414,100 15.25 15.05
00-12-21 13.94 15.00 13.00 4,228,300 13.69 13.51
00-12-20 14.13 14.63 13.75 4,444,100 13.94 13.75
00-12-19 14.63 16.13 14.31 3,494,900 14.88 14.68
00-12-18 15.06 15.38 14.13 7,801,900 14.50 14.31
00-12-15 15.88 15.94 14.63 6,290,000 14.73 14.54
00-12-14 16.50 17.19 15.63 3,116,700 15.69 15.48
Date Open High Low Vol Cls adjCls
00-12-13 17.13 17.75 16.13 8,403,300 16.56 16.34
00-12-12 19.19 19.19 17.81 2,208,700 18.06 17.82
00-12-11 19.38 20.25 18.63 4,386,700 20.00 19.74
00-12-08 16.69 19.25 16.63 8,370,400 19.13 18.87
00-12-07 16.56 16.56 15.56 2,001,800 16.19 15.97
00-12-06 16.75 17.38 16.25 3,668,200 16.63 16.41
00-12-05 15.31 16.56 15.13 4,275,100 16.50 16.28
00-12-04 14.88 15.38 14.50 2,440,300 14.81 14.62
00-12-01 15.00 15.63 14.50 4,041,000 14.81 14.62
Date Open High Low Vol Cls adjCls
00-11-30 14.56 15.50 13.88 4,057,000 15.00 14.80
00-11-29 16.00 16.13 14.81 5,672,500 15.50 15.30
00-11-28 17.69 17.75 15.63 3,532,400 15.73 15.53
00-11-27 18.06 18.75 17.56 3,026,500 18.00 17.76
00-11-24 17.19 17.75 16.75 961,900 17.75 17.52
00-11-22 16.38 17.31 16.13 2,800,400 16.25 16.04
00-11-21 17.63 17.88 16.13 2,210,000 16.63 16.41
00-11-20 17.50 18.19 17.06 2,206,800 17.50 17.27
00-11-17 18.19 18.44 17.63 1,354,800 17.69 17.45
Date Open High Low Vol Cls adjCls
00-11-16 18.50 19.06 17.75 1,674,700 17.88 17.64
00-11-15 17.78 19.38 17.56 3,690,600 18.56 18.32
00-11-14 17.44 17.69 17.06 2,183,600 17.44 17.21
00-11-13 15.81 17.50 15.63 2,350,400 16.88 16.65
00-11-10 17.00 17.00 16.19 1,370,700 16.19 15.97
00-11-09 16.81 18.19 16.50 2,303,100 17.25 17.02
00-11-08 18.09 18.19 17.38 1,270,300 17.38 17.15
00-11-07 18.31 18.44 17.75 1,764,000 18.06 17.82
00-11-06 19.44 19.44 18.56 2,079,100 18.69 18.44
Date Open High Low Vol Cls adjCls
00-11-03 18.88 19.25 18.44 2,100,700 19.25 19.00
00-11-02 19.00 20.00 18.94 6,172,000 19.13 18.87
00-11-01 18.25 19.25 17.75 3,448,600 18.63 18.38
00-10-31 18.50 19.50 18.25 4,221,000 19.38 19.12
00-10-30 17.25 18.13 17.06 2,540,700 17.81 17.58
00-10-27 18.25 18.38 17.06 2,309,500 17.25 17.02
00-10-26 16.94 18.31 16.75 4,142,700 17.69 17.45
00-10-25 17.13 18.00 16.69 3,157,500 16.88 16.65
00-10-24 19.06 19.13 17.50 3,661,100 18.00 17.76
Date Open High Low Vol Cls adjCls
00-10-23 19.25 20.44 19.13 3,674,100 19.50 19.24
00-10-20 17.88 19.38 17.50 4,710,300 19.25 19.00
00-10-19 17.00 18.38 16.44 10,469,100 17.88 17.64
00-10-18 15.00 17.38 13.94 9,293,400 15.56 15.36
00-10-17 18.88 18.88 15.25 14,565,600 15.88 15.67
00-10-16 19.75 19.75 18.44 4,172,900 18.75 18.50
00-10-13 18.25 20.00 17.94 11,449,900 19.44 19.18
00-10-12 20.00 20.50 17.50 6,860,000 18.00 17.76
00-10-11 19.00 20.00 18.00 5,164,800 18.63 18.38
Date Open High Low Vol Cls adjCls
00-10-10 20.94 21.56 19.13 5,275,700 19.19 18.93
00-10-09 20.97 21.88 20.00 3,987,300 21.63 21.34
00-10-06 21.72 22.00 20.75 2,145,200 20.94 20.66
00-10-05 23.56 23.75 21.63 5,126,600 21.94 21.65
00-10-04 22.13 23.94 22.13 2,341,400 23.69 23.38
00-10-03 22.88 23.69 21.88 5,518,800 22.06 21.77
00-10-02 21.63 23.25 21.19 15,266,800 22.75 22.45
00-09-29 21.69 21.69 20.00 6,154,300 20.94 20.66
00-09-28 22.00 22.69 21.38 7,223,900 21.94 21.65
Date Open High Low Vol Cls adjCls
00-09-27 23.00 23.00 21.50 4,751,700 22.31 22.02
00-09-26 23.50 23.50 21.69 7,521,100 22.25 21.96
00-09-25 24.00 24.00 21.50 3,856,500 21.63 21.34
00-09-22 21.94 23.44 21.75 5,513,200 23.31 23.01
00-09-21 25.44 25.50 23.50 3,794,000 23.94 23.62
00-09-20 25.81 26.44 24.31 5,322,100 25.63 25.29
00-09-19 24.19 25.81 23.63 4,682,600 25.63 25.29
00-09-18 24.50 25.06 23.44 3,814,000 23.56 23.25
00-09-15 24.63 24.75 23.75 2,772,200 23.94 23.62
Date Open High Low Vol Cls adjCls
00-09-14 26.31 26.50 24.50 6,328,900 25.00 24.67
00-09-13 24.13 25.38 23.63 4,792,200 25.25 24.92
00-09-12 25.75 26.25 24.75 4,773,500 24.88 24.55
00-09-11 26.94 28.00 25.81 3,950,900 26.00 25.66
00-09-08 27.81 28.00 26.63 3,327,300 26.88 26.52
00-09-07 27.13 29.00 26.63 4,563,700 28.63 28.25
00-09-06 28.00 28.25 26.25 5,593,300 27.13 26.77
00-09-05 31.06 31.06 29.00 3,120,800 29.06 28.68
00-09-01 30.69 31.69 30.25 3,908,600 31.13 30.71
Date Open High Low Vol Cls adjCls
00-08-31 29.63 30.63 29.56 3,553,200 30.13 29.73
00-08-30 31.50 31.56 29.06 5,370,800 29.38 28.99
00-08-29 30.59 31.75 30.00 3,763,900 31.63 31.21
00-08-28 30.00 31.38 29.75 3,224,200 30.25 29.85
00-08-25 29.50 30.50 29.44 1,996,100 29.81 29.42
00-08-24 30.81 30.94 29.25 3,294,400 29.63 29.23
00-08-23 27.50 30.75 27.19 5,009,700 30.25 29.85
00-08-22 28.75 28.75 27.25 4,094,100 27.75 27.38
00-08-21 29.75 29.88 27.00 4,811,400 28.56 28.19
Date Open High Low Vol Cls adjCls
00-08-18 28.44 29.88 28.00 7,093,000 29.31 28.93
00-08-17 26.59 28.25 25.50 5,613,600 27.88 27.51
00-08-16 26.94 27.75 26.38 6,151,900 26.63 26.27
00-08-15 24.50 26.88 24.25 8,917,700 26.00 25.66
00-08-14 22.25 24.44 22.00 5,299,600 23.94 23.62
00-08-11 21.13 22.00 19.63 4,330,100 21.94 21.65
00-08-10 22.94 23.00 21.31 6,782,500 21.63 21.34
00-08-09 23.50 23.69 22.75 6,079,400 23.19 22.88
00-08-08 23.00 23.44 22.44 4,506,200 22.75 22.45
Date Open High Low Vol Cls adjCls
00-08-07 23.63 24.50 22.81 5,947,400 23.11 22.80
00-08-04 23.94 24.19 21.75 7,383,900 23.75 23.44
00-08-03 25.06 25.13 21.25 21,766,900 23.00 22.70
00-08-02 27.69 28.88 27.13 1,834,700 27.63 27.26
00-08-01 29.56 29.88 27.38 2,413,500 27.61 27.25
00-07-31 29.31 29.63 27.88 3,286,400 29.25 28.86
00-07-28 27.75 29.06 26.75 4,264,400 28.00 27.63
00-07-27 27.31 28.00 26.00 7,060,000 27.13 26.77
00-07-26 29.69 29.69 27.00 6,337,800 28.75 28.37
Date Open High Low Vol Cls adjCls
00-07-25 29.38 30.13 28.13 5,596,300 29.75 29.36
00-07-24 27.44 28.81 26.88 7,418,500 28.06 27.69
00-07-21 28.88 29.25 26.06 14,235,700 26.25 25.90
00-07-20 32.13 32.44 28.25 15,209,100 28.94 28.56
00-07-19 35.13 35.19 31.13 9,115,500 31.25 30.84
00-07-18 39.06 39.13 35.00 6,750,000 35.38 34.91
00-07-17 37.97 40.19 37.88 4,422,400 39.63 39.10
00-07-14 37.00 38.06 36.00 2,516,100 37.94 37.44
00-07-13 36.88 37.56 35.94 3,164,400 36.25 35.77
Date Open High Low Vol Cls adjCls
00-07-12 37.00 37.00 35.50 4,946,100 36.00 35.53
00-07-11 37.00 40.00 34.94 4,726,400 35.63 35.16
00-07-10 36.56 38.25 36.56 3,736,300 36.88 36.39
00-07-07 37.13 37.25 35.81 3,907,200 36.63 36.14
00-07-06 33.44 35.56 33.00 4,346,000 35.13 34.66
00-07-05 37.06 37.50 32.00 6,663,000 32.38 31.95
00-07-03 37.75 39.38 37.00 1,015,200 39.19 38.67
00-06-30 38.75 38.75 35.81 7,427,100 37.50 37.01
00-06-29 39.63 39.75 37.38 2,867,300 37.63 37.13
Date Open High Low Vol Cls adjCls
00-06-28 39.63 41.63 38.50 2,567,500 40.19 39.66
00-06-27 40.19 41.31 38.00 2,732,000 38.75 38.24
00-06-26 41.25 41.69 39.38 1,732,200 40.25 39.72
00-06-23 42.47 42.50 40.25 1,470,100 40.63 40.09
00-06-22 43.38 44.50 41.88 2,522,200 42.00 41.45
00-06-21 42.06 44.44 41.44 2,786,000 43.48 42.91
00-06-20 44.50 46.00 42.00 5,096,900 42.94 42.37
00-06-19 39.50 44.75 39.44 4,560,800 44.00 43.42
00-06-16 38.44 40.13 37.50 2,994,000 39.56 39.04
Date Open High Low Vol Cls adjCls
00-06-15 39.06 39.13 37.44 2,005,900 38.19 37.68
00-06-14 40.84 40.84 38.56 2,086,900 38.63 38.12
00-06-13 39.63 40.94 38.06 2,086,100 40.44 39.90
00-06-12 42.56 42.63 39.31 2,439,600 39.69 39.16
00-06-09 41.81 42.56 41.38 2,660,700 41.69 41.14
00-06-08 39.00 42.25 39.00 4,123,400 39.94 39.41
00-06-07 37.88 38.88 36.63 2,941,100 38.81 38.30
00-06-06 38.59 40.38 36.75 4,346,400 37.19 36.70
00-06-05 40.25 41.19 38.00 3,624,600 38.94 38.42
Date Open High Low Vol Cls adjCls
00-06-02 39.75 42.13 39.50 6,955,300 40.56 40.03
00-06-01 33.63 37.06 33.50 6,596,100 36.06 35.59
00-05-31 31.86 34.25 30.25 5,345,600 32.13 31.70
00-05-30 29.00 32.31 29.00 4,495,100 32.06 31.64
00-05-26 28.22 29.00 26.63 2,987,500 27.88 27.51
00-05-25 27.75 29.75 27.00 7,874,600 27.63 27.26
00-05-24 26.25 27.81 23.25 11,386,700 27.13 26.77
00-05-23 28.31 30.88 26.38 5,900,900 26.44 26.09
00-05-22 30.63 30.69 26.75 4,723,600 29.44 29.05
Date Open High Low Vol Cls adjCls
00-05-19 33.25 33.38 29.44 4,467,200 30.38 29.97
00-05-18 35.00 35.25 33.25 1,994,100 33.63 33.18
00-05-17 34.00 36.00 33.63 2,689,800 34.31 33.86
00-05-16 36.13 36.50 33.88 3,573,300 35.00 34.54
00-05-15 34.38 34.44 32.19 2,653,300 34.19 33.74
00-05-12 33.97 36.00 33.31 4,568,200 33.38 32.94
00-05-11 33.50 35.00 32.06 5,990,200 32.75 32.32
00-05-10 32.81 35.75 32.06 4,949,100 32.44 32.01
00-05-09 38.13 38.13 33.00 5,732,500 33.44 33.00
Date Open High Low Vol Cls adjCls
00-05-08 39.31 40.13 36.00 5,447,600 36.19 35.71
00-05-05 39.06 41.00 38.75 5,274,900 40.00 39.47
00-05-04 39.94 40.50 38.13 3,326,700 38.38 37.87
00-05-03 42.13 42.25 37.63 3,735,500 39.00 38.49
00-05-02 43.63 45.88 42.06 3,318,700 42.31 41.75
00-05-01 46.63 47.25 43.50 3,653,500 44.13 43.54
00-04-28 45.25 47.25 44.75 3,111,500 45.88 45.27
00-04-27 37.50 45.19 37.38 4,537,100 44.75 44.16
00-04-26 41.75 43.50 38.38 3,853,900 39.06 38.55
Date Open High Low Vol Cls adjCls
00-04-25 42.06 43.00 37.88 7,505,800 41.50 40.95
00-04-24 38.75 42.13 37.31 3,760,600 40.00 39.47
00-04-20 43.00 44.13 40.44 2,844,100 42.81 42.25
00-04-19 48.13 48.13 41.19 6,711,500 42.56 42.00
00-04-18 44.25 49.13 42.38 5,656,600 48.88 48.23
00-04-17 36.38 43.00 36.00 5,242,800 42.88 42.31
00-04-14 42.50 45.75 36.00 3,913,100 36.50 36.02
00-04-13 48.81 50.06 42.50 3,466,500 42.94 42.37
00-04-12 51.41 51.81 46.88 2,941,300 47.50 46.87
Date Open High Low Vol Cls adjCls
00-04-11 47.94 52.50 47.00 4,384,600 49.50 48.85
00-04-10 56.81 56.81 48.25 3,895,100 49.25 48.60
00-04-07 50.00 55.75 50.00 5,967,700 55.56 54.83
00-04-06 48.94 51.25 48.00 4,979,400 49.75 49.09
00-04-05 39.63 50.00 39.50 5,680,500 46.25 45.64
00-04-04 39.19 42.00 33.88 7,629,400 40.94 40.40
00-04-03 45.19 45.25 38.50 4,652,600 39.00 38.49
00-03-31 48.56 48.63 43.25 2,280,400 45.06 44.47
00-03-30 44.38 46.94 43.88 4,207,000 45.56 44.96
Date Open High Low Vol Cls adjCls
00-03-29 50.00 50.25 44.75 2,994,800 45.31 44.72
00-03-28 53.50 54.31 49.25 1,585,800 49.88 49.22
00-03-27 55.81 56.13 52.63 1,994,300 53.00 52.30
00-03-24 54.38 55.88 53.25 4,955,100 54.25 53.54
00-03-23 52.11 54.44 50.50 2,643,000 52.19 51.50
00-03-22 48.63 52.00 48.56 2,973,200 50.81 50.14
00-03-21 48.75 49.50 45.94 3,597,800 48.50 47.86
00-03-20 48.75 50.94 48.00 2,796,600 48.81 48.17
00-03-17 42.88 49.25 42.50 5,323,200 49.00 48.35
Date Open High Low Vol Cls adjCls
00-03-16 136.94 141.38 126.00 8,624,700 134.12 44.12
00-03-15 143.94 143.94 132.62 4,043,700 133.13 43.79
00-03-14 155.75 157.37 143.00 3,015,300 143.25 47.12
00-03-13 161.69 161.69 152.50 2,388,600 154.50 50.82
00-03-10 157.00 165.00 156.13 5,348,100 162.44 53.43
00-03-09 146.06 159.62 144.81 3,059,400 159.13 52.34
00-03-08 154.19 154.19 143.38 2,707,800 146.87 48.31
00-03-07 155.56 159.00 150.31 3,320,100 152.00 50.00
00-03-06 152.12 156.38 150.25 2,339,700 151.37 49.79
Date Open High Low Vol Cls adjCls
00-03-03 152.00 158.00 149.25 5,136,000 151.81 49.94
00-03-02 151.50 154.13 148.00 3,993,300 150.31 49.44
00-03-01 157.00 159.13 145.50 4,890,600 150.75 49.59
00-02-29 139.69 156.13 139.69 8,060,400 156.13 51.36
00-02-28 136.56 140.50 131.25 2,604,000 138.06 45.41
00-02-25 143.12 145.00 136.25 3,014,400 137.50 45.23
00-02-24 147.69 150.00 139.06 3,259,500 143.00 47.04
00-02-23 140.81 147.00 140.25 4,065,900 146.63 48.23
00-02-22 137.19 141.75 129.25 2,783,100 138.94 45.70
Date Open High Low Vol Cls adjCls
00-02-18 146.56 147.00 137.00 2,366,400 138.44 45.54
00-02-17 142.50 146.56 136.50 3,402,300 146.00 48.03
00-02-16 143.44 150.00 141.25 4,583,100 142.13 46.75
00-02-15 144.38 144.44 137.94 2,331,300 143.00 47.04
00-02-14 141.13 145.00 140.19 2,211,300 144.38 47.49
00-02-11 142.37 144.25 137.38 2,209,500 140.19 46.11
00-02-10 136.69 144.75 133.56 2,640,300 143.94 47.35
00-02-09 136.75 143.12 134.31 2,868,300 136.81 45.00
00-02-08 140.50 141.44 136.00 2,817,300 138.88 45.68
Date Open High Low Vol Cls adjCls
00-02-07 138.25 141.88 135.88 2,998,800 139.00 45.72
00-02-04 140.75 143.56 133.88 3,343,200 137.06 45.09
00-02-03 137.69 141.13 133.69 3,256,200 140.19 46.11
00-02-02 131.44 138.13 129.44 3,025,200 137.25 45.15
00-02-01 124.94 131.81 122.50 3,675,000 131.38 43.21
00-01-31 122.44 125.50 116.94 4,373,700 124.88 41.08
00-01-28 129.44 131.00 120.00 3,143,700 123.88 40.75
00-01-27 131.47 136.69 129.00 3,150,000 129.50 42.60
00-01-26 136.25 139.50 128.75 5,359,800 129.00 42.43
Date Open High Low Vol Cls adjCls
00-01-25 135.88 140.00 130.50 3,595,200 137.87 45.35
00-01-24 144.88 145.13 133.75 4,511,700 134.50 44.24
00-01-21 149.50 149.56 134.94 7,509,000 138.94 45.70
00-01-20 138.31 144.62 133.88 6,240,900 143.06 47.06
00-01-19 130.31 138.75 125.38 5,329,800 136.37 44.86
00-01-18 127.75 131.75 125.25 5,704,800 129.69 42.66
00-01-14 116.06 131.63 116.00 8,557,200 129.75 42.68
00-01-13 114.69 115.25 110.87 2,729,100 113.75 37.42
00-01-12 111.75 116.25 107.87 5,138,100 114.00 37.50
Date Open High Low Vol Cls adjCls
00-01-11 110.75 118.88 110.00 4,290,300 110.87 36.47
00-01-10 107.12 115.00 107.06 5,637,300 112.25 36.92
00-01-07 105.50 107.25 99.50 3,684,600 106.75 35.11
00-01-06 104.81 109.00 103.00 2,642,100 105.19 34.60
00-01-05 107.00 109.00 102.75 3,094,800 105.94 34.85
00-01-04 109.22 111.50 106.13 3,295,800 107.50 35.36
00-01-03 113.00 114.00 101.38 3,183,900 112.37 36.96
99-12-31 102.88 111.88 102.62 1,418,400 111.56 36.70
99-12-30 103.00 103.63 100.63 1,059,600 102.88 33.84
Date Open High Low Vol Cls adjCls
99-12-29 104.31 104.87 101.69 1,878,300 102.88 33.84
99-12-28 108.06 108.09 103.94 1,155,900 105.19 34.60
99-12-27 108.06 109.63 104.87 1,321,800 108.50 35.69
99-12-23 108.94 111.38 107.00 2,060,100 108.25 35.61
99-12-22 108.94 112.48 107.50 2,356,200 110.12 36.22
99-12-21 105.44 110.63 102.25 4,818,000 109.00 35.85
99-12-20 91.25 107.00 91.25 6,443,400 106.50 35.03
99-12-17 90.69 92.50 89.38 2,403,000 89.56 29.46
99-12-16 85.50 88.69 85.50 1,926,600 88.13 28.99
Date Open High Low Vol Cls adjCls
99-12-15 84.44 86.56 80.25 4,981,500 85.19 28.02
99-12-14 89.56 90.19 83.75 3,604,500 84.13 27.67
99-12-13 86.94 90.75 86.38 2,394,300 89.81 29.54
99-12-10 88.69 89.50 84.75 3,204,300 87.38 28.74
99-12-09 92.63 94.50 87.00 5,622,600 88.56 29.13
99-12-08 93.38 94.25 89.75 4,037,100 90.38 29.73
99-12-07 93.69 94.56 91.19 4,555,800 94.13 30.96
99-12-06 86.50 95.00 85.19 6,321,000 94.37 31.04
99-12-03 88.37 89.31 86.25 5,307,900 87.25 28.70
Date Open High Low Vol Cls adjCls
99-12-02 83.87 88.25 83.00 4,626,600 87.62 28.82
99-12-01 78.38 85.13 78.13 7,464,300 84.88 27.92
99-11-30 76.25 79.25 74.75 4,719,600 77.63 25.53
99-11-29 77.31 78.00 74.38 3,646,500 75.94 24.98
99-11-26 76.75 78.13 75.88 1,101,900 76.37 25.12
99-11-24 75.06 77.69 73.25 5,974,200 75.62 24.88
99-11-23 80.00 80.19 72.25 10,255,200 73.75 24.26
99-11-22 78.88 80.50 77.12 5,078,400 80.50 26.48
99-11-19 82.44 83.38 78.06 6,440,100 78.25 25.74
Date Open High Low Vol Cls adjCls
99-11-18 85.31 85.50 78.81 6,971,400 82.81 27.24
99-11-17 88.56 91.75 84.69 4,973,400 85.00 27.96
99-11-16 86.12 89.38 84.38 3,264,300 87.69 28.84
99-11-15 93.38 93.38 85.37 5,146,800 86.12 28.33
99-11-12 92.50 92.63 88.56 2,529,600 92.63 30.47
99-11-11 90.00 93.50 90.00 3,003,600 92.50 30.43
99-11-10 87.31 89.75 87.00 1,947,900 89.63 29.48
99-11-09 89.56 89.94 86.12 2,261,100 87.25 28.70
99-11-08 88.37 90.13 87.75 1,640,100 88.75 29.19
Date Open High Low Vol Cls adjCls
99-11-05 85.75 89.38 85.13 4,370,700 88.81 29.21
99-11-04 86.56 86.63 83.63 1,875,000 85.19 28.02
99-11-03 82.88 87.19 82.81 6,727,800 86.38 28.41
99-11-02 82.97 84.44 80.87 2,761,800 81.69 26.87
99-11-01 83.94 85.13 82.25 2,449,200 82.25 27.06
99-10-29 81.06 84.88 81.00 5,523,900 84.44 27.77
99-10-28 78.00 80.38 76.88 2,957,100 80.25 26.40
99-10-27 77.94 78.00 75.50 3,645,000 76.37 25.12
99-10-26 75.00 79.13 74.81 3,699,000 78.06 25.68
Date Open High Low Vol Cls adjCls
99-10-25 75.62 77.94 74.25 5,670,600 74.31 24.44
99-10-22 79.63 80.12 74.44 6,832,200 75.13 24.71
99-10-21 72.88 78.19 72.50 7,184,700 77.06 25.35
99-10-20 72.50 75.25 69.88 6,295,800 74.19 24.40
99-10-19 71.25 74.50 69.62 5,310,900 71.63 23.56
99-10-18 73.94 74.25 69.88 3,846,000 70.63 23.23
99-10-15 70.75 75.00 70.75 2,934,600 73.94 24.32
99-10-14 72.75 74.44 70.75 3,204,900 73.81 24.28
99-10-13 70.88 73.13 69.62 3,152,700 72.00 23.68
Date Open High Low Vol Cls adjCls
99-10-12 71.00 74.56 71.00 9,046,800 71.25 23.44
99-10-11 68.00 69.88 67.81 1,080,900 69.50 22.86
99-10-08 66.06 69.06 63.75 3,853,800 67.56 22.22
99-10-07 69.56 69.56 66.31 2,321,400 66.88 22.00
99-10-06 67.81 70.00 67.13 3,223,200 69.62 22.90
99-10-05 67.37 68.25 65.56 3,955,800 67.88 22.33
99-10-04 65.69 67.56 64.13 2,586,900 67.06 22.06
99-10-01 60.62 65.63 60.62 5,878,500 64.81 21.32
99-09-30 63.44 64.81 60.69 6,495,900 61.00 20.07
Date Open High Low Vol Cls adjCls
99-09-29 61.13 65.00 60.62 5,074,800 63.50 20.89
99-09-28 59.38 61.25 57.25 2,309,100 60.94 20.04
99-09-27 58.81 60.88 57.94 2,153,700 59.38 19.53
99-09-24 60.75 60.75 56.00 5,466,900 57.75 19.00
99-09-23 63.69 64.94 60.88 2,154,600 60.94 20.04
99-09-22 62.25 64.37 59.81 2,582,700 63.62 20.93
99-09-21 64.37 64.37 61.63 1,822,800 62.19 20.46
99-09-20 63.69 65.63 63.69 2,892,300 64.75 21.30
99-09-17 60.94 64.63 60.06 2,878,500 63.81 20.99
Date Open High Low Vol Cls adjCls
99-09-16 62.50 63.50 60.62 4,044,300 61.00 20.07
99-09-15 65.75 65.75 61.25 4,953,000 61.56 20.25
99-09-14 58.81 66.00 58.00 8,004,900 65.31 21.48
99-09-13 62.00 62.06 57.69 2,759,700 57.81 19.02
99-09-10 64.50 65.25 62.12 2,970,600 62.19 20.46
99-09-09 64.25 64.50 61.94 1,170,000 63.38 20.85
99-09-08 63.62 65.87 62.00 3,890,100 64.25 21.13
99-09-07 60.00 64.44 60.00 5,750,100 64.06 21.07
99-09-03 57.62 60.38 57.62 3,504,300 60.38 19.86
Date Open High Low Vol Cls adjCls
99-09-02 57.13 58.13 56.31 2,619,600 57.44 18.89
99-09-01 56.69 59.31 56.69 3,034,500 57.56 18.93
99-08-31 54.31 56.63 54.25 3,115,500 56.44 18.56
99-08-30 55.75 56.25 54.13 1,044,000 54.31 17.87
99-08-27 55.47 56.69 54.38 1,992,300 55.75 18.34
99-08-26 55.13 56.25 54.88 2,062,800 55.06 18.11
99-08-25 56.63 57.13 53.94 2,540,400 55.13 18.13
99-08-24 53.75 56.50 52.88 3,897,600 55.94 18.40
99-08-23 50.50 54.19 50.25 4,284,900 53.75 17.68
Date Open High Low Vol Cls adjCls
99-08-20 50.38 51.56 48.44 2,442,600 49.88 16.41
99-08-19 50.44 52.75 49.88 4,652,100 50.12 16.49
99-08-18 53.87 54.19 50.50 8,645,100 50.56 16.63
99-08-17 58.31 58.88 54.31 3,262,500 56.12 18.46
99-08-16 59.56 60.00 56.00 3,974,700 57.75 19.00
99-08-13 56.12 59.69 53.38 6,252,000 59.56 19.59
99-08-12 58.00 58.25 54.62 4,274,400 55.19 18.15
99-08-11 56.06 58.25 55.69 2,688,300 58.25 19.16
99-08-10 55.56 56.19 53.12 3,344,700 56.00 18.42
Date Open High Low Vol Cls adjCls
99-08-09 55.06 56.25 54.69 3,463,200 55.75 18.34
99-08-06 53.81 56.25 53.69 3,798,300 55.56 18.28
99-08-05 54.00 54.25 52.19 2,610,300 54.25 17.85
99-08-04 55.50 55.56 53.63 1,852,800 54.19 17.82
99-08-03 55.75 56.50 54.13 5,626,200 56.00 18.42
99-08-02 54.62 57.81 54.50 7,921,800 55.37 18.22
99-07-30 52.63 55.75 52.50 24,201,300 55.37 18.22
99-07-29 47.63 49.81 45.94 4,113,300 46.37 15.25
99-07-28 46.56 48.62 46.13 1,800,900 48.25 15.87
Date Open High Low Vol Cls adjCls
99-07-27 45.50 48.13 45.38 3,092,400 46.63 15.34
99-07-26 47.31 47.81 43.81 3,057,000 44.81 14.74
99-07-23 46.00 47.38 45.94 1,444,200 47.31 15.56
99-07-22 47.50 47.69 45.31 2,938,800 45.75 15.05
99-07-21 48.56 49.50 47.38 992,400 47.87 15.75
99-07-20 48.88 48.88 46.88 3,776,700 48.62 15.99
99-07-19 50.75 51.50 48.88 2,247,900 49.06 16.14
99-07-16 49.25 52.06 49.00 4,605,300 51.19 16.84
99-07-15 49.50 49.69 47.75 4,428,300 49.37 16.24
Date Open High Low Vol Cls adjCls
99-07-14 45.31 50.00 45.31 11,198,100 49.88 16.41
99-07-13 44.69 45.13 43.94 3,272,400 44.75 14.72
99-07-12 45.75 47.19 44.63 2,352,600 45.25 14.88
99-07-09 45.69 45.75 44.75 918,300 45.00 14.80
99-07-08 43.25 46.00 42.94 3,357,900 45.62 15.01
99-07-07 44.75 44.75 42.38 1,958,400 42.81 14.08
99-07-06 44.63 46.37 44.12 2,632,200 44.75 14.72
99-07-02 44.19 44.75 43.63 1,817,400 44.56 14.66
99-07-01 46.75 46.75 43.06 2,949,300 44.00 14.47
Date Open High Low Vol Cls adjCls
99-06-30 44.75 47.00 44.38 3,722,400 46.69 15.36
99-06-29 42.38 45.50 42.38 5,804,100 45.00 14.80
99-06-28 41.06 42.94 41.06 1,466,700 42.81 14.08
99-06-25 40.75 41.75 40.63 1,875,900 41.38 13.61
99-06-24 41.63 42.00 40.50 4,467,000 40.75 13.40
99-06-23 41.06 42.25 39.62 2,602,200 42.06 13.84
99-06-22 42.25 43.31 41.00 2,909,400 41.50 13.65
99-06-21 40.63 42.88 40.37 4,017,900 42.38 13.94
99-06-18 40.13 41.25 40.00 8,931,300 40.50 13.32
Date Open High Low Vol Cls adjCls
99-06-17 35.63 39.19 35.63 6,336,000 39.13 12.87
99-06-16 34.69 36.00 34.63 3,395,400 36.00 11.84
99-06-15 35.87 36.44 33.88 2,346,600 34.50 11.35
99-06-14 35.12 36.50 35.12 3,072,300 35.81 11.78
99-06-11 35.44 36.13 34.75 4,330,200 35.19 11.57
99-06-10 34.88 36.00 33.38 5,677,500 35.50 11.68
99-06-09 32.00 35.12 31.63 5,655,900 34.88 11.47
99-06-08 30.88 32.00 30.38 2,006,100 31.88 10.48
99-06-07 30.50 30.88 30.13 1,839,600 30.31 9.97
Date Open High Low Vol Cls adjCls
99-06-04 29.00 30.62 29.00 1,800,900 30.38 9.99
99-06-03 29.38 29.38 28.63 1,906,800 28.75 9.46
99-06-02 28.25 29.75 28.25 2,555,100 29.38 9.66
99-06-01 27.50 28.75 27.00 4,222,200 28.25 9.29
99-05-28 27.62 28.25 27.25 918,000 27.75 9.13
99-05-27 27.00 28.75 26.50 1,684,200 27.56 9.07
99-05-26 28.13 28.50 26.06 3,189,000 27.13 8.92
99-05-25 28.75 29.50 27.56 3,935,100 28.00 9.21
99-05-24 30.25 30.38 28.19 3,229,200 28.44 9.35
Date Open High Low Vol Cls adjCls
99-05-21 31.63 31.81 30.38 2,325,600 30.56 10.05
99-05-20 31.88 32.25 30.88 1,255,800 31.75 10.44
99-05-19 31.63 32.63 31.00 3,835,200 32.25 10.61
99-05-18 30.13 31.50 30.00 2,133,900 30.44 10.01
99-05-17 29.75 30.50 29.00 2,546,100 30.13 9.91
99-05-14 31.25 31.50 30.38 1,803,000 30.81 10.14
99-05-13 31.25 32.69 30.94 2,601,000 31.75 10.44
99-05-12 29.75 31.13 29.00 3,226,500 30.56 10.05
99-05-11 30.25 30.50 28.94 3,298,500 29.06 9.56
Date Open High Low Vol Cls adjCls
99-05-10 32.00 32.06 29.69 4,000,200 30.13 9.91
99-05-07 32.75 34.03 32.00 1,966,200 32.38 10.65
99-05-06 33.25 34.50 32.44 1,536,900 33.00 10.86
99-05-05 30.56 34.13 30.25 2,529,000 33.62 11.06
99-05-04 31.13 31.88 30.44 2,657,700 30.69 10.09
99-05-03 31.88 32.00 31.00 1,170,300 31.31 10.30
99-04-30 31.88 32.25 29.63 1,805,400 31.50 10.36
99-04-29 32.25 32.38 31.00 2,484,000 31.37 10.32
99-04-28 32.50 33.88 31.88 2,418,600 32.75 10.77
Date Open High Low Vol Cls adjCls
99-04-27 34.75 34.88 32.00 2,023,800 32.69 10.75
99-04-26 36.75 38.25 34.00 1,687,200 34.25 11.27
99-04-23 34.75 37.00 34.75 8,243,100 36.44 11.99
99-04-22 32.25 34.25 30.75 2,762,100 34.13 11.23
99-04-21 28.63 32.25 28.56 3,154,800 31.69 10.42
99-04-20 29.06 29.75 27.38 2,544,900 28.06 9.23
99-04-19 30.62 31.31 28.63 2,778,300 29.12 9.58
99-04-16 30.81 30.88 29.75 868,200 30.38 9.99
99-04-15 30.44 31.75 29.00 1,703,700 31.37 10.32
Date Open High Low Vol Cls adjCls
99-04-14 29.38 32.00 29.38 3,162,000 29.50 9.70
99-04-13 31.13 31.63 28.37 2,276,100 28.75 9.46
99-04-12 30.69 32.87 30.25 2,526,900 31.25 10.28
99-04-09 32.50 32.94 31.13 1,044,000 32.19 10.59
99-04-08 31.94 33.05 30.62 2,059,200 32.50 10.69
99-04-07 33.06 33.81 31.94 2,266,500 32.25 10.61
99-04-06 33.44 35.12 31.75 3,810,300 32.00 10.53
99-04-05 34.25 34.50 32.25 3,303,000 33.62 11.06
99-04-01 31.00 36.00 30.13 16,073,700 33.81 11.12
Date Open High Low Vol Cls adjCls
99-03-31 31.50 31.50 29.00 2,756,100 29.00 9.54
99-03-30 30.75 32.66 30.19 1,879,800 31.13 10.24
99-03-29 29.12 31.44 29.00 1,939,200 31.44 10.34
99-03-26 30.38 30.44 28.50 1,404,300 29.00 9.54
99-03-25 29.87 31.13 29.56 2,396,700 30.62 10.07
99-03-24 29.25 29.75 27.62 4,071,600 29.06 9.56
99-03-23 30.75 30.94 28.56 2,090,400 29.19 9.60
99-03-22 31.75 32.63 30.00 2,728,800 30.88 10.16
99-03-19 33.75 34.00 31.63 2,445,000 32.06 10.55
Date Open High Low Vol Cls adjCls
99-03-18 34.13 34.25 32.69 1,116,000 33.00 10.86
99-03-17 33.62 35.25 33.56 1,562,700 34.50 11.35
99-03-16 32.75 35.12 32.50 2,258,400 33.75 11.10
99-03-15 33.00 33.81 32.06 1,492,800 32.50 10.69
99-03-12 32.87 34.13 32.31 2,282,100 33.00 10.86
99-03-11 34.88 35.87 32.00 3,276,000 32.69 10.75
99-03-10 31.00 34.94 30.88 5,551,500 34.75 11.43
99-03-09 34.31 36.31 30.38 5,279,400 30.38 9.99
99-03-08 31.75 34.81 31.69 4,145,100 34.50 11.35
Date Open High Low Vol Cls adjCls
99-03-05 30.25 31.94 29.75 2,476,500 31.69 10.42
99-03-04 29.12 30.62 29.06 3,303,600 29.38 9.66
99-03-03 30.00 30.62 28.00 2,648,400 29.25 9.62
99-03-02 30.94 32.25 29.25 3,173,100 29.63 9.74
99-03-01 29.50 31.00 27.75 3,969,600 30.50 10.03
99-02-26 33.25 33.25 28.31 5,375,100 29.56 9.72
99-02-25 35.00 36.50 33.06 2,412,000 33.69 11.08
99-02-24 35.12 36.62 34.75 2,151,600 35.19 11.57
99-02-23 35.44 36.44 34.75 2,340,000 35.12 11.55
Date Open High Low Vol Cls adjCls
99-02-22 34.94 35.87 33.69 2,717,400 35.19 11.57
99-02-19 36.25 36.38 34.75 2,860,800 35.00 11.51
99-02-18 36.56 37.25 35.00 2,061,000 35.87 11.80
99-02-17 37.00 38.87 35.44 3,728,400 36.25 11.92
99-02-16 35.87 38.25 35.25 6,492,000 37.63 12.38
99-02-12 33.50 35.44 32.87 3,763,500 34.94 11.49
99-02-11 34.50 35.75 33.00 4,710,000 34.31 11.29
99-02-10 33.62 35.06 32.50 2,320,200 34.13 11.23
99-02-09 37.00 37.37 33.75 3,206,100 33.75 11.10
Date Open High Low Vol Cls adjCls
99-02-08 37.00 38.00 35.50 4,214,100 36.94 12.15
99-02-05 36.50 38.25 34.25 4,151,400 35.06 11.53
99-02-04 35.81 37.13 35.19 3,917,100 36.88 12.13
99-02-03 35.25 37.94 35.12 3,987,600 36.00 11.84
99-02-02 36.62 36.88 34.88 3,551,700 36.06 11.86
99-02-01 38.25 38.50 36.88 5,868,900 37.19 12.23
99-01-29 35.25 39.25 35.00 15,267,900 38.38 12.62
99-01-28 31.63 34.25 31.50 11,186,700 32.31 10.63
99-01-27 30.88 30.94 29.87 5,150,700 30.69 10.09
Date Open High Low Vol Cls adjCls
99-01-26 29.25 31.00 28.50 5,798,400 31.00 10.20
99-01-25 26.19 28.94 26.00 4,162,500 28.94 9.52
99-01-22 26.50 26.50 25.75 999,600 26.25 8.63
99-01-21 28.00 28.25 26.25 2,019,600 26.63 8.76
99-01-20 27.50 29.44 27.25 2,580,000 28.37 9.33
99-01-19 28.63 28.75 26.63 2,417,100 27.00 8.88
99-01-15 27.13 28.88 26.75 2,249,700 28.44 9.35
99-01-14 28.81 28.88 26.50 1,409,400 26.75 8.80
99-01-13 28.25 29.44 27.38 3,560,700 28.75 9.46
Date Open High Low Vol Cls adjCls
99-01-12 29.87 30.00 28.37 2,723,100 29.50 9.70
99-01-11 27.50 30.13 27.25 4,443,300 29.50 9.70
99-01-08 27.00 28.13 25.88 3,132,600 27.25 8.96
99-01-07 26.00 27.62 25.88 4,349,100 26.56 8.74
99-01-06 26.12 27.88 26.00 11,574,900 27.13 8.92
99-01-05 19.75 25.50 19.63 16,419,000 25.25 8.31
99-01-04 18.13 19.31 18.06 4,215,300 19.00 6.25
98-12-31 17.50 18.13 17.12 1,219,800 17.81 5.86
98-12-30 17.19 18.56 17.06 1,762,200 17.69 5.82
Date Open High Low Vol Cls adjCls
98-12-29 17.81 17.87 17.12 1,091,400 17.19 5.65
98-12-28 17.63 18.25 17.63 1,291,200 17.94 5.90
98-12-24 18.25 18.31 17.38 960,000 17.56 5.78
98-12-23 18.44 18.69 18.00 1,677,300 18.44 6.06
98-12-22 19.00 19.06 17.94 1,601,100 18.00 5.92
98-12-21 19.25 20.00 18.13 2,243,100 19.00 6.25
98-12-18 18.56 19.56 18.50 2,933,100 18.88 6.21
98-12-17 17.63 18.31 17.25 1,511,700 18.19 5.98
98-12-16 18.13 18.25 16.50 2,396,400 17.50 5.76
Date Open High Low Vol Cls adjCls
98-12-15 16.63 18.13 16.37 2,767,800 18.00 5.92
98-12-14 17.38 17.63 16.00 2,093,100 16.37 5.39
98-12-11 17.94 18.88 17.12 2,137,200 17.81 5.86
98-12-10 19.37 19.50 17.63 2,589,600 17.87 5.88
98-12-09 20.69 21.25 19.25 2,412,300 19.37 6.37
98-12-08 20.31 21.00 19.88 2,576,700 20.63 6.78
98-12-07 20.06 20.69 19.63 1,591,800 19.88 6.54
98-12-04 21.00 21.75 19.75 3,121,200 20.00 6.58
98-12-03 20.63 22.50 19.56 9,408,300 19.56 6.43
Date Open High Low Vol Cls adjCls
98-12-02 18.38 21.13 17.69 8,889,900 20.87 6.87
98-12-01 17.81 18.69 17.25 2,359,500 18.44 6.06
98-11-30 19.13