McDonald's Corp. (MCD)

94.84
-1.16 (-1.21%)
Exchange
NYQ
Day Range
94.31 - 95.58
52 Week Range
87.50 - 101.88
Open
95.05
Avg. Vol
5,842,780
Market Cap
89.33B
Short ratio
2.75
PE ratio
22.07
PEG Ratio
3.07
Earnings Share
4.30

McDonald's Corp. (MCD) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 95.05 95.58 94.31 4,423,300 94.85 94.85
15-09-03 96.80 97.43 95.58 6,108,000 96.01 96.01
15-09-02 95.63 96.12 94.55 6,586,500 96.04 96.04
15-09-01 92.77 94.28 92.60 7,083,200 93.47 93.47
15-08-31 95.77 95.88 94.85 4,650,100 95.02 95.02
15-08-28 96.05 96.66 95.79 5,495,700 96.25 96.25
15-08-27 95.88 97.37 95.57 10,187,100 97.33 96.48
15-08-26 92.93 95.20 91.47 16,439,800 95.15 94.32
15-08-25 95.47 95.48 91.03 11,468,800 91.21 90.41
Date Open High Low Vol Cls adjCls
15-08-24 91.58 95.88 87.50 15,074,800 92.87 92.06
15-08-21 99.38 99.39 97.13 10,980,000 97.13 96.28
15-08-20 100.73 101.00 99.74 6,668,000 99.76 98.89
15-08-19 100.45 101.88 100.19 5,989,000 101.10 100.22
15-08-18 100.00 101.44 100.00 4,257,300 100.76 99.88
15-08-17 99.00 100.91 98.92 5,204,100 100.66 99.78
15-08-14 99.05 99.56 98.72 3,185,600 99.27 98.40
15-08-13 98.07 99.82 97.99 4,636,400 99.37 98.50
15-08-12 98.27 98.43 97.23 4,167,100 98.28 97.42
Date Open High Low Vol Cls adjCls
15-08-11 98.69 99.16 98.40 3,585,000 98.81 97.95
15-08-10 99.49 99.95 98.87 3,994,500 99.39 98.52
15-08-07 99.29 99.42 98.45 3,463,700 98.92 98.06
15-08-06 99.72 100.18 99.21 6,740,200 99.35 98.48
15-08-05 99.83 100.14 99.26 3,560,600 99.80 98.93
15-08-04 99.47 99.52 98.77 2,842,100 99.14 98.27
15-08-03 100.00 100.18 99.02 4,427,300 99.42 98.55
15-07-31 99.65 101.10 99.30 7,647,000 99.86 98.99
15-07-30 97.59 99.34 97.59 5,372,500 99.17 98.30
Date Open High Low Vol Cls adjCls
15-07-29 97.48 98.39 97.00 6,006,500 98.21 97.35
15-07-28 96.48 97.42 96.32 4,863,000 97.33 96.48
15-07-27 96.00 96.75 95.70 5,818,600 96.04 95.20
15-07-24 97.41 97.41 96.09 5,554,600 96.10 95.26
15-07-23 98.90 99.00 96.15 10,380,700 97.09 96.24
15-07-22 97.71 98.25 97.43 5,392,600 97.58 96.73
15-07-21 97.60 97.72 96.96 4,206,700 97.32 96.47
15-07-20 97.78 98.21 97.40 4,947,000 97.49 96.64
15-07-17 97.70 98.22 97.00 6,429,800 97.50 96.65
Date Open High Low Vol Cls adjCls
15-07-16 99.11 99.11 97.21 7,696,200 97.86 97.01
15-07-15 98.15 99.63 97.85 7,572,500 99.07 98.20
15-07-14 98.12 99.05 97.96 5,746,100 98.78 97.92
15-07-13 98.00 98.51 97.70 4,578,700 98.43 97.57
15-07-10 97.25 97.78 96.95 5,179,200 97.65 96.80
15-07-09 96.64 97.27 96.44 5,482,500 96.49 95.65
15-07-08 95.65 96.59 95.65 4,914,300 95.84 95.00
15-07-07 95.93 96.78 95.24 4,794,400 96.68 95.84
15-07-06 95.89 96.28 95.25 3,852,500 95.65 94.81
Date Open High Low Vol Cls adjCls
15-07-02 96.13 96.60 95.58 3,250,900 96.17 95.33
15-07-01 95.10 95.82 94.73 4,446,200 95.76 94.92
15-06-30 95.93 96.30 94.54 6,656,000 95.07 94.24
15-06-29 96.62 97.23 95.42 8,412,800 95.44 94.61
15-06-26 96.13 97.35 95.93 6,039,500 97.29 96.44
15-06-25 96.70 96.91 95.78 4,322,300 95.79 94.95
15-06-24 96.75 97.45 96.64 3,927,100 96.64 95.80
15-06-23 97.59 97.96 97.12 4,541,700 97.18 96.33
15-06-22 96.31 97.03 96.14 3,893,300 96.87 96.02
Date Open High Low Vol Cls adjCls
15-06-19 96.39 97.14 95.98 8,279,300 96.08 95.24
15-06-18 95.69 96.63 95.28 5,101,000 96.17 95.33
15-06-17 94.54 95.52 94.54 3,941,000 95.22 94.39
15-06-16 94.25 94.67 94.10 3,094,800 94.63 93.80
15-06-15 94.74 95.00 94.02 5,861,800 94.30 93.48
15-06-12 95.42 95.55 95.00 3,702,400 95.06 94.23
15-06-11 95.50 96.33 95.50 4,203,900 95.59 94.76
15-06-10 95.02 95.63 94.81 4,828,600 95.30 94.47
15-06-09 95.52 95.56 94.49 7,770,900 94.73 93.90
Date Open High Low Vol Cls adjCls
15-06-08 96.00 96.04 95.25 4,594,600 95.32 94.49
15-06-05 95.93 96.09 95.47 3,959,300 95.54 94.71
15-06-04 96.30 96.97 96.01 4,702,800 96.31 95.47
15-06-03 96.38 97.07 95.97 4,165,700 96.52 95.68
15-06-02 96.30 96.97 95.81 4,430,300 96.29 95.45
15-06-01 95.84 96.91 95.84 4,919,200 96.22 95.38
15-05-29 97.59 97.77 95.84 6,439,100 95.93 95.09
15-05-28 98.00 98.21 96.20 10,204,000 96.48 95.64
15-05-27 98.97 99.22 98.20 8,129,500 98.66 96.96
Date Open High Low Vol Cls adjCls
15-05-26 98.85 99.20 98.04 7,123,100 98.46 96.76
15-05-22 99.15 99.48 98.84 4,559,500 98.99 97.28
15-05-21 99.89 99.96 99.06 4,729,500 99.28 97.57
15-05-20 100.88 100.98 99.42 6,185,100 100.11 98.38
15-05-19 98.09 101.08 97.65 10,809,200 100.68 98.94
15-05-18 97.97 98.25 97.62 4,100,800 98.02 96.33
15-05-15 97.74 99.04 97.54 7,607,200 98.04 96.35
15-05-14 97.66 97.87 97.28 4,744,000 97.71 96.02
15-05-13 98.07 98.49 97.28 6,526,900 97.35 95.67
Date Open High Low Vol Cls adjCls
15-05-12 97.39 98.35 96.92 4,848,100 97.95 96.26
15-05-11 98.07 98.39 97.15 4,123,700 97.51 95.83
15-05-08 98.19 99.15 97.79 7,543,100 98.23 96.53
15-05-07 96.27 97.33 96.12 5,018,900 96.78 95.11
15-05-06 96.10 96.66 95.88 6,614,500 96.39 94.73
15-05-05 96.39 96.47 95.57 7,637,000 96.13 94.47
15-05-04 96.57 98.63 96.05 8,426,300 96.13 94.47
15-05-01 96.73 97.97 96.73 6,280,300 97.80 96.11
15-04-30 96.65 97.37 96.41 8,300,300 96.55 94.88
Date Open High Low Vol Cls adjCls
15-04-29 96.58 97.67 96.07 5,697,200 97.02 95.34
15-04-28 96.27 96.89 95.78 4,357,400 96.83 95.16
15-04-27 98.74 98.94 96.26 7,282,700 96.44 94.77
15-04-24 96.99 99.08 96.84 7,741,300 98.74 97.03
15-04-23 97.44 97.52 96.56 6,336,500 97.00 95.32
15-04-22 97.00 99.35 96.24 19,254,300 97.84 96.15
15-04-21 96.19 96.55 94.54 5,981,700 94.87 93.23
15-04-20 95.00 96.26 95.00 4,382,400 96.18 94.52
15-04-17 95.13 95.35 94.46 6,933,600 94.88 93.24
Date Open High Low Vol Cls adjCls
15-04-16 96.37 97.44 95.51 5,071,700 95.63 93.98
15-04-15 97.00 97.55 96.28 6,604,400 96.44 94.77
15-04-14 97.16 97.74 96.97 4,961,100 97.58 95.89
15-04-13 97.41 97.75 97.07 5,197,900 97.44 95.76
15-04-10 96.90 97.95 96.56 5,937,800 97.80 96.11
15-04-09 96.85 97.43 96.21 4,790,000 96.55 94.88
15-04-08 96.73 97.50 95.98 4,445,200 96.85 95.18
15-04-07 96.24 96.79 96.10 4,443,700 96.35 94.69
15-04-06 95.75 96.82 95.45 4,501,300 96.28 94.62
Date Open High Low Vol Cls adjCls
15-04-02 95.96 96.24 94.71 6,614,300 95.83 94.17
15-04-01 96.81 97.02 96.00 7,484,800 96.29 94.63
15-03-31 97.82 98.43 97.44 5,617,000 97.44 95.76
15-03-30 97.43 98.32 97.37 4,074,500 97.88 96.19
15-03-27 97.36 97.85 96.77 4,642,400 96.96 95.29
15-03-26 97.60 97.97 96.20 10,445,800 97.64 95.95
15-03-25 99.03 99.61 98.11 6,030,500 98.14 96.44
15-03-24 98.46 99.84 98.07 7,549,900 99.36 97.64
15-03-23 96.80 99.12 96.80 9,232,000 98.62 96.92
Date Open High Low Vol Cls adjCls
15-03-20 96.32 97.72 96.12 10,014,000 97.05 95.37
15-03-19 96.86 97.01 95.98 3,615,400 95.98 94.32
15-03-18 96.01 97.24 95.33 5,831,000 97.00 95.32
15-03-17 96.90 97.15 95.99 4,530,700 96.17 94.51
15-03-16 96.93 97.47 96.74 4,772,200 97.15 95.47
15-03-13 96.24 97.05 95.75 5,152,800 96.35 94.69
15-03-12 95.42 96.44 95.28 8,765,100 96.25 94.59
15-03-11 96.30 96.77 94.94 9,391,100 94.96 93.32
15-03-10 96.91 97.12 96.10 7,838,900 96.29 94.63
Date Open High Low Vol Cls adjCls
15-03-09 96.81 98.25 96.81 8,460,300 97.71 96.02
15-03-06 98.27 98.99 96.96 9,677,900 97.13 95.45
15-03-05 99.01 99.92 98.46 9,438,800 99.11 97.40
15-03-04 99.81 100.48 99.18 9,179,400 100.25 98.52
15-03-03 99.97 100.44 99.55 8,149,700 99.74 98.02
15-03-02 98.90 101.09 98.31 12,363,300 100.00 98.27
15-02-27 99.17 99.30 98.49 7,552,500 98.90 97.19
15-02-26 97.43 99.88 97.00 16,098,800 99.51 97.79
15-02-25 94.91 99.31 94.86 16,751,600 98.66 96.12
Date Open High Low Vol Cls adjCls
15-02-24 94.08 95.33 93.69 5,643,600 94.98 92.54
15-02-23 94.12 94.41 93.95 5,682,000 94.31 91.88
15-02-20 94.16 94.49 93.56 8,155,000 94.19 91.77
15-02-19 94.50 94.55 93.74 6,312,200 94.19 91.77
15-02-18 94.23 94.79 94.00 5,617,500 94.58 92.15
15-02-17 95.12 95.39 94.09 5,972,000 94.35 91.92
15-02-13 95.40 95.85 94.93 6,762,200 95.65 93.19
15-02-12 94.05 95.60 93.77 7,910,100 95.09 92.64
15-02-11 94.16 94.33 93.30 5,153,900 94.21 91.79
Date Open High Low Vol Cls adjCls
15-02-10 93.33 94.23 92.97 4,697,600 94.02 91.60
15-02-09 93.30 93.45 92.54 8,203,000 92.72 90.33
15-02-06 94.15 94.48 93.65 4,597,900 93.99 91.57
15-02-05 94.10 94.83 94.00 5,564,100 94.34 91.91
15-02-04 93.50 94.43 93.50 6,464,800 94.05 91.63
15-02-03 92.64 93.98 92.45 7,373,000 93.92 91.50
15-02-02 92.05 92.66 91.43 6,751,400 92.51 90.13
15-01-30 92.65 93.30 92.31 12,385,400 92.44 90.06
15-01-29 91.50 93.50 91.26 19,146,900 93.27 90.87
Date Open High Low Vol Cls adjCls
15-01-28 89.74 89.82 88.77 6,921,300 88.78 86.49
15-01-27 89.96 90.31 89.56 6,640,800 89.57 87.26
15-01-26 89.39 90.70 89.29 7,753,300 90.67 88.34
15-01-23 90.92 91.64 89.43 11,496,000 89.56 87.25
15-01-22 90.62 90.97 89.84 7,536,400 90.89 88.55
15-01-21 90.16 90.46 89.54 8,682,200 90.34 88.01
15-01-20 91.64 91.88 90.23 6,967,300 90.80 88.46
15-01-16 91.05 91.69 90.74 6,927,000 91.49 89.14
15-01-15 91.54 92.35 90.97 5,737,500 91.38 89.03
Date Open High Low Vol Cls adjCls
15-01-14 91.45 92.05 91.12 7,745,500 91.54 89.18
15-01-13 93.95 94.44 92.42 5,971,200 92.83 90.44
15-01-12 93.53 93.81 92.60 3,989,600 93.01 90.62
15-01-09 93.97 93.97 92.78 4,283,300 93.21 90.81
15-01-08 94.23 94.98 94.05 5,476,700 94.36 91.93
15-01-07 93.26 94.05 92.86 6,400,300 94.01 91.59
15-01-06 92.67 93.81 91.88 6,484,100 92.40 90.02
15-01-05 93.30 93.68 92.22 6,211,900 92.23 89.86
15-01-02 94.13 95.00 93.05 6,019,700 93.26 90.86
Date Open High Low Vol Cls adjCls
14-12-31 93.75 94.80 93.57 4,589,300 93.70 91.29
14-12-30 94.85 95.00 94.07 3,257,700 94.25 91.82
14-12-29 94.32 95.46 94.27 4,183,200 95.04 92.59
14-12-26 94.10 94.93 93.95 3,875,000 94.78 92.34
14-12-24 94.22 94.54 93.74 1,729,700 93.83 91.41
14-12-23 94.36 94.82 94.01 3,590,000 94.22 91.79
14-12-22 93.28 94.02 93.03 5,342,200 93.89 91.47
14-12-19 93.51 94.32 92.95 10,284,300 93.22 90.82
14-12-18 92.28 93.74 91.65 11,277,100 93.67 91.26
Date Open High Low Vol Cls adjCls
14-12-17 88.93 92.05 88.50 14,010,000 91.65 89.29
14-12-16 88.07 90.75 87.62 15,106,700 88.72 86.44
14-12-15 90.96 91.10 88.25 10,121,600 88.46 86.18
14-12-12 90.66 91.39 90.43 8,691,000 90.62 88.29
14-12-11 90.09 91.15 90.02 8,972,700 90.97 88.63
14-12-10 91.04 91.29 89.51 12,020,800 90.00 87.68
14-12-09 91.30 92.00 91.01 10,066,800 91.36 89.01
14-12-08 93.41 97.50 92.23 11,792,700 92.61 90.23
14-12-05 95.78 96.61 95.65 6,209,300 96.31 93.83
Date Open High Low Vol Cls adjCls
14-12-04 95.39 95.99 95.14 5,149,300 95.66 93.20
14-12-03 94.80 95.57 94.78 5,316,700 95.50 93.04
14-12-02 95.21 97.00 94.76 10,370,000 95.11 92.66
14-12-01 96.15 96.94 95.64 5,273,700 95.78 93.31
14-11-28 95.98 97.40 95.97 3,442,900 96.81 94.32
14-11-26 96.36 96.39 95.92 3,667,800 96.22 93.74
14-11-25 97.20 97.34 96.85 5,368,900 97.00 93.68
14-11-24 96.83 97.42 96.53 5,222,500 97.17 93.84
14-11-21 97.47 97.50 96.42 5,483,700 96.68 93.37
Date Open High Low Vol Cls adjCls
14-11-20 96.54 97.30 96.50 4,551,600 96.64 93.33
14-11-19 96.74 97.30 96.43 6,631,300 96.56 93.25
14-11-18 96.04 96.95 95.37 6,258,600 96.41 93.11
14-11-17 96.06 96.08 95.60 3,596,500 95.97 92.68
14-11-14 95.38 97.18 95.27 7,793,400 96.21 92.91
14-11-13 95.50 96.22 95.18 4,099,800 95.48 92.21
14-11-12 94.93 95.38 94.83 2,725,700 95.33 92.06
14-11-11 95.22 95.42 94.93 3,429,000 95.14 91.88
14-11-10 95.56 95.69 94.98 5,123,900 95.11 91.85
Date Open High Low Vol Cls adjCls
14-11-07 94.40 95.10 94.06 4,674,600 95.10 91.84
14-11-06 94.74 94.93 94.42 3,597,300 94.66 91.42
14-11-05 95.00 95.07 94.39 4,123,800 94.64 91.40
14-11-04 93.93 94.63 93.77 5,802,200 94.47 91.23
14-11-03 93.78 93.78 93.02 4,064,900 93.61 90.40
14-10-31 93.90 94.01 92.83 6,795,900 93.73 90.52
14-10-30 92.57 93.39 92.49 3,965,500 93.38 90.18
14-10-29 92.65 93.12 92.00 5,295,900 92.73 89.55
14-10-28 92.48 92.60 91.69 5,083,000 92.60 89.43
Date Open High Low Vol Cls adjCls
14-10-27 91.52 92.09 91.50 4,071,100 92.01 88.86
14-10-24 90.70 91.79 90.55 5,256,600 91.67 88.53
14-10-23 91.84 92.10 90.88 5,966,700 91.02 87.90
14-10-22 90.70 91.51 90.60 6,455,600 90.94 87.82
14-10-21 89.95 91.45 89.70 11,422,200 91.01 87.89
14-10-20 90.96 91.59 90.71 5,403,200 91.59 88.45
14-10-17 90.41 91.14 89.64 7,074,500 91.04 87.92
14-10-16 89.39 90.29 89.34 7,526,400 89.91 86.83
14-10-15 90.49 90.98 89.57 10,468,500 90.44 87.34
Date Open High Low Vol Cls adjCls
14-10-14 90.81 91.74 90.63 5,539,500 91.10 87.98
14-10-13 92.13 92.42 90.66 6,173,800 90.73 87.62
14-10-10 92.76 93.45 92.30 5,844,900 92.30 89.14
14-10-09 93.77 94.00 92.71 5,068,600 92.72 89.54
14-10-08 93.08 93.95 92.81 5,586,600 93.83 90.61
14-10-07 93.51 93.54 92.80 6,093,800 92.81 89.63
14-10-06 94.36 94.43 93.69 4,278,600 93.84 90.62
14-10-03 95.29 95.29 94.51 3,948,600 94.86 91.61
14-10-02 94.03 94.60 94.00 4,116,000 94.12 90.89
Date Open High Low Vol Cls adjCls
14-10-01 94.37 95.08 94.01 5,334,600 94.19 90.96
14-09-30 96.23 96.36 94.34 10,036,400 94.81 91.56
14-09-29 94.26 97.30 93.98 16,489,100 96.22 92.92
14-09-26 94.05 94.88 94.02 3,454,400 94.70 91.45
14-09-25 94.94 95.31 94.06 4,569,100 94.16 90.93
14-09-24 93.70 95.32 93.66 7,817,900 95.00 91.74
14-09-23 93.70 94.15 93.44 4,702,700 93.51 90.30
14-09-22 94.12 94.47 93.82 4,875,700 93.93 90.71
14-09-19 93.95 94.93 93.80 9,043,100 94.36 91.13
Date Open High Low Vol Cls adjCls
14-09-18 93.43 93.90 93.26 5,488,900 93.48 90.28
14-09-17 93.68 93.83 93.18 5,738,600 93.53 90.32
14-09-16 93.27 94.11 93.25 5,826,200 93.75 90.54
14-09-15 93.26 93.91 93.25 6,255,000 93.47 90.27
14-09-12 92.94 93.84 92.82 8,033,100 93.34 90.14
14-09-11 92.94 93.29 92.42 5,960,100 92.96 89.77
14-09-10 90.84 93.06 90.53 12,031,400 93.00 89.81
14-09-09 92.60 92.70 90.96 9,795,200 91.09 87.97
14-09-08 92.80 92.82 92.20 5,251,900 92.50 89.33
Date Open High Low Vol Cls adjCls
14-09-05 93.10 93.12 92.80 4,004,600 93.07 89.88
14-09-04 93.02 93.23 92.80 4,849,800 93.01 89.82
14-09-03 93.27 93.49 93.04 4,855,300 93.14 89.95
14-09-02 93.24 93.70 92.69 6,727,100 92.80 89.62
14-08-29 94.20 94.20 93.51 4,635,100 93.72 90.51
14-08-28 93.65 94.76 93.51 5,492,400 94.14 90.91
14-08-27 94.23 94.68 93.60 9,027,300 94.65 90.62
14-08-26 94.39 94.79 94.05 6,392,400 94.11 90.11
14-08-25 94.85 95.37 94.41 4,614,300 94.44 90.42
Date Open High Low Vol Cls adjCls
14-08-22 94.53 94.86 94.27 3,586,900 94.45 90.43
14-08-21 94.31 94.76 94.24 5,981,600 94.53 90.51
14-08-20 94.45 94.66 94.00 4,150,400 94.19 90.18
14-08-19 94.60 94.75 94.26 3,331,700 94.45 90.43
14-08-18 94.15 94.74 93.93 4,398,800 94.25 90.24
14-08-15 94.07 94.47 93.41 4,281,300 93.79 89.80
14-08-14 93.65 93.89 93.26 5,644,500 93.66 89.68
14-08-13 93.75 94.32 93.55 3,599,900 93.96 89.96
14-08-12 93.43 93.65 93.15 3,235,900 93.56 89.58
Date Open High Low Vol Cls adjCls
14-08-11 93.73 93.92 93.46 4,288,400 93.53 89.55
14-08-08 93.07 93.84 92.92 6,505,900 93.55 89.57
14-08-07 93.82 94.00 93.24 3,261,100 93.31 89.34
14-08-06 93.39 93.95 93.36 3,728,000 93.47 89.49
14-08-05 94.00 94.30 93.35 5,494,800 93.43 89.46
14-08-04 94.30 94.35 93.52 7,652,700 94.31 90.30
14-08-01 94.30 94.73 94.20 4,576,400 94.30 90.29
14-07-31 95.22 95.36 94.56 6,826,000 94.56 90.54
14-07-30 96.19 96.34 95.57 6,049,800 95.95 91.87
Date Open High Low Vol Cls adjCls
14-07-29 95.89 96.42 95.71 6,712,700 95.82 91.74
14-07-28 95.50 95.97 95.39 4,863,100 95.78 91.71
14-07-25 95.36 95.85 95.32 4,992,500 95.72 91.65
14-07-24 95.48 95.62 95.27 7,781,700 95.35 91.29
14-07-23 95.51 95.82 94.82 9,483,200 95.35 91.29
14-07-22 95.39 96.85 95.10 12,398,100 96.27 92.17
14-07-21 98.52 98.63 97.55 6,510,600 97.55 93.40
14-07-18 98.64 99.09 98.13 4,044,900 98.99 94.78
14-07-17 98.96 99.09 98.35 4,099,100 98.37 94.19
Date Open High Low Vol Cls adjCls
14-07-16 99.65 99.80 98.76 7,128,700 99.27 95.05
14-07-15 100.32 100.37 99.86 3,787,000 100.30 96.03
14-07-14 100.69 100.73 100.30 4,159,900 100.47 96.20
14-07-11 100.66 100.81 100.03 2,812,500 100.37 96.10
14-07-10 100.22 101.05 100.16 3,274,900 100.58 96.30
14-07-09 100.30 101.25 100.26 5,604,900 101.07 96.77
14-07-08 99.79 100.57 99.73 3,115,100 100.09 95.83
14-07-07 100.75 100.75 99.82 3,951,700 100.17 95.91
14-07-03 101.32 101.32 100.74 2,295,800 100.98 96.68
Date Open High Low Vol Cls adjCls
14-07-02 101.02 101.08 100.35 3,216,700 100.53 96.25
14-07-01 100.43 101.36 100.24 3,787,700 101.00 96.70
14-06-30 101.27 101.48 100.50 4,265,700 100.74 96.45
14-06-27 101.25 101.67 101.15 2,785,500 101.46 97.14
14-06-26 101.61 101.89 101.07 2,783,200 101.51 97.19
14-06-25 101.09 101.90 101.03 3,662,000 101.61 97.29
14-06-24 101.84 102.18 101.41 4,586,400 101.47 97.15
14-06-23 101.64 101.99 101.51 2,919,000 101.91 97.57
14-06-20 102.20 102.30 101.66 5,418,100 101.92 97.58
Date Open High Low Vol Cls adjCls
14-06-19 101.04 102.03 101.04 3,372,200 101.91 97.57
14-06-18 101.74 101.79 100.91 5,441,200 101.35 97.04
14-06-17 100.91 101.84 100.82 6,479,700 101.27 96.96
14-06-16 100.42 101.17 100.24 4,038,600 101.10 96.80
14-06-13 99.41 100.59 99.41 4,014,600 100.49 96.21
14-06-12 100.41 101.01 99.54 5,609,100 99.76 95.52
14-06-11 100.74 100.96 100.33 6,606,100 100.42 96.15
14-06-10 101.61 101.61 100.68 5,961,200 100.88 96.59
14-06-09 101.59 102.00 101.18 3,802,600 101.38 97.07
Date Open High Low Vol Cls adjCls
14-06-06 102.41 102.62 101.78 2,955,500 101.96 97.62
14-06-05 102.34 102.60 101.75 2,407,800 102.45 98.09
14-06-04 101.36 102.47 101.27 3,589,200 102.44 98.08
14-06-03 101.64 102.00 101.41 3,363,500 101.45 97.13
14-06-02 101.39 102.50 101.32 3,001,400 102.03 97.69
14-05-30 101.25 101.46 100.71 4,232,800 101.43 97.11
14-05-29 101.27 101.49 100.87 4,123,700 101.34 97.03
14-05-28 101.84 102.04 100.87 8,930,700 101.30 96.21
14-05-27 102.20 102.90 102.07 5,093,200 102.36 97.22
Date Open High Low Vol Cls adjCls
14-05-23 102.52 102.85 101.77 4,174,300 102.00 96.88
14-05-22 102.65 102.98 102.23 3,376,000 102.45 97.31
14-05-21 101.71 102.58 101.55 2,735,600 102.56 97.41
14-05-20 102.05 102.44 101.44 3,123,700 101.53 96.43
14-05-19 102.81 102.83 101.74 3,859,800 102.09 96.97
14-05-16 102.55 103.39 102.35 5,081,000 103.14 97.96
14-05-15 102.78 103.00 102.15 3,810,800 102.50 97.35
14-05-14 103.69 103.78 102.54 3,826,300 103.03 97.86
14-05-13 103.32 103.62 102.50 3,955,400 103.53 98.33
Date Open High Low Vol Cls adjCls
14-05-12 102.95 103.33 102.79 3,817,400 102.86 97.70
14-05-09 101.85 102.95 101.82 3,649,400 102.93 97.76
14-05-08 102.00 102.18 101.43 3,384,500 101.95 96.83
14-05-07 101.26 102.11 100.95 4,322,600 101.96 96.84
14-05-06 101.06 101.30 100.80 3,075,100 100.95 95.88
14-05-05 101.38 101.38 100.59 3,483,500 101.14 96.06
14-05-02 101.11 102.28 100.99 4,934,000 101.43 96.34
14-05-01 100.68 101.04 100.33 3,531,400 100.96 95.89
14-04-30 101.55 101.76 101.04 4,519,800 101.38 96.29
Date Open High Low Vol Cls adjCls
14-04-29 100.21 101.78 99.81 6,626,100 101.50 96.40
14-04-28 100.98 101.18 99.65 7,444,500 100.31 95.27
14-04-25 99.85 100.75 99.39 5,047,100 100.73 95.67
14-04-24 99.52 100.10 99.13 4,764,900 99.84 94.83
14-04-23 99.35 99.99 99.01 4,179,100 99.13 94.15
14-04-22 100.02 100.27 98.89 8,934,300 99.32 94.33
14-04-21 99.80 100.39 99.25 6,357,000 99.67 94.67
14-04-17 100.73 101.00 100.25 4,545,200 100.25 95.22
14-04-16 101.00 101.12 100.49 3,532,700 100.83 95.77
Date Open High Low Vol Cls adjCls
14-04-15 100.70 100.94 100.07 5,882,400 100.83 95.77
14-04-14 99.66 100.16 99.32 6,155,900 100.11 95.08
14-04-11 99.15 99.73 99.06 6,553,600 99.29 94.31
14-04-10 98.55 99.85 98.16 8,873,000 99.43 94.44
14-04-09 98.08 98.54 97.90 3,669,500 98.35 93.41
14-04-08 96.98 98.22 96.52 5,579,500 98.08 93.16
14-04-07 97.58 98.24 96.57 5,994,600 97.01 92.14
14-04-04 97.77 98.42 97.39 5,409,000 97.87 92.96
14-04-03 98.03 98.11 97.35 2,575,700 97.66 92.76
Date Open High Low Vol Cls adjCls
14-04-02 98.15 98.23 97.34 3,701,200 97.59 92.69
14-04-01 98.10 98.52 97.63 4,494,000 97.90 92.99
14-03-31 97.44 98.45 97.30 4,853,300 98.03 93.11
14-03-28 96.27 97.44 96.21 4,344,100 97.24 92.36
14-03-27 95.77 96.36 95.52 3,756,000 96.16 91.33
14-03-26 96.04 96.57 95.84 4,127,000 95.84 91.03
14-03-25 96.44 96.49 95.83 4,929,800 95.91 91.10
14-03-24 96.09 96.74 95.99 6,393,000 96.18 91.35
14-03-21 97.22 97.40 95.47 12,625,800 95.47 90.68
Date Open High Low Vol Cls adjCls
14-03-20 95.94 96.95 95.81 4,242,600 96.60 91.75
14-03-19 97.27 97.29 95.78 5,556,900 96.10 91.28
14-03-18 97.80 97.99 97.22 3,269,500 97.31 92.43
14-03-17 98.14 98.20 97.46 5,554,300 97.60 92.70
14-03-14 97.33 97.89 97.01 5,510,700 97.58 92.68
14-03-13 98.90 98.90 97.01 5,480,200 97.37 92.48
14-03-12 98.41 99.07 98.15 6,701,700 98.71 93.75
14-03-11 95.94 98.92 95.71 16,354,400 98.78 93.82
14-03-10 95.26 95.68 94.97 4,388,900 95.20 90.42
Date Open High Low Vol Cls adjCls
14-03-07 95.74 95.79 94.97 3,724,000 95.50 90.71
14-03-06 95.06 95.67 94.75 4,362,900 95.58 90.78
14-03-05 95.34 95.61 94.94 3,913,300 95.02 90.25
14-03-04 95.25 95.27 94.86 4,655,200 94.98 90.21
14-03-03 94.24 94.80 94.00 5,149,300 94.32 89.59
14-02-28 95.11 95.46 94.86 5,104,700 95.15 90.37
14-02-27 95.24 95.41 94.65 4,179,600 95.08 90.31
14-02-26 96.63 96.74 95.71 4,265,900 95.89 90.31
14-02-25 96.46 96.72 95.89 4,233,600 96.62 90.99
Date Open High Low Vol Cls adjCls
14-02-24 96.43 96.94 96.24 4,472,200 96.50 90.88
14-02-21 96.04 97.00 96.04 5,284,300 96.45 90.83
14-02-20 95.66 96.11 95.49 2,975,000 95.75 90.18
14-02-19 95.78 96.66 95.46 4,505,500 95.55 89.99
14-02-18 96.03 96.57 95.54 5,454,200 96.02 90.43
14-02-14 95.30 95.97 95.11 3,532,900 95.78 90.20
14-02-13 94.69 95.58 94.50 3,617,900 95.46 89.90
14-02-12 95.44 95.67 94.79 4,268,900 94.89 89.37
14-02-11 95.06 95.84 94.83 5,343,500 95.34 89.79
Date Open High Low Vol Cls adjCls
14-02-10 95.75 95.93 94.52 6,968,200 94.86 89.34
14-02-07 95.09 95.95 94.62 6,591,200 95.92 90.34
14-02-06 93.87 95.19 93.69 5,356,900 94.94 89.41
14-02-05 92.80 93.84 92.22 4,958,900 93.58 88.13
14-02-04 92.86 93.47 92.59 6,300,400 93.09 87.67
14-02-03 94.54 94.74 92.91 6,904,700 93.02 87.60
14-01-31 93.05 94.55 92.95 5,972,500 94.17 88.69
14-01-30 93.39 94.00 92.93 4,987,400 93.80 88.34
14-01-29 93.96 94.30 92.87 8,013,500 93.15 87.73
Date Open High Low Vol Cls adjCls
14-01-28 94.33 94.64 94.10 3,682,800 94.18 88.70
14-01-27 94.29 94.68 93.92 6,607,600 94.07 88.59
14-01-24 94.73 95.96 94.39 6,944,800 94.43 88.93
14-01-23 94.55 95.95 94.50 7,146,000 95.32 89.77
14-01-22 95.07 95.32 94.69 4,976,400 94.88 89.36
14-01-21 95.36 95.96 95.01 6,462,700 95.08 89.54
14-01-17 96.02 96.13 94.77 5,975,300 94.93 89.40
14-01-16 95.40 96.30 95.19 5,058,000 96.06 90.47
14-01-15 95.49 95.67 95.15 3,560,600 95.46 89.90
Date Open High Low Vol Cls adjCls
14-01-14 94.81 95.40 94.80 3,842,200 95.22 89.68
14-01-13 95.83 95.83 94.59 5,753,200 94.83 89.31
14-01-10 95.83 96.22 95.64 5,512,200 95.80 90.22
14-01-09 96.24 96.35 95.25 7,709,000 95.46 89.90
14-01-08 95.55 95.71 95.00 7,669,800 95.41 89.86
14-01-07 96.38 97.08 96.13 4,881,800 96.38 90.77
14-01-06 96.62 96.62 95.52 5,022,700 95.85 90.27
14-01-03 96.90 97.03 96.50 2,965,300 96.54 90.92
14-01-02 96.81 97.03 96.26 2,925,800 96.41 90.80
Date Open High Low Vol Cls adjCls
13-12-31 96.95 97.08 96.63 2,560,900 97.03 91.38
13-12-30 96.88 97.15 96.79 2,293,000 97.01 91.36
13-12-27 96.87 97.28 96.80 1,987,100 96.91 91.27
13-12-26 96.77 96.91 96.63 1,978,300 96.84 91.20
13-12-24 96.14 96.75 96.14 1,155,900 96.54 90.92
13-12-23 96.72 96.95 96.05 3,296,300 96.30 90.69
13-12-20 95.46 96.51 95.34 8,039,500 96.51 90.89
13-12-19 95.88 96.30 94.93 5,476,500 95.14 89.60
13-12-18 94.66 95.95 94.57 5,526,800 95.93 90.34
Date Open High Low Vol Cls adjCls
13-12-17 95.44 95.58 94.27 4,460,300 94.38 88.89
13-12-16 94.97 95.78 94.90 4,868,100 95.45 89.89
13-12-13 94.19 94.62 94.05 3,277,500 94.44 88.94
13-12-12 95.40 95.68 94.04 5,719,900 94.10 88.62
13-12-11 95.51 95.72 95.17 5,194,500 95.26 89.71
13-12-10 95.69 95.70 95.07 4,190,600 95.43 89.87
13-12-09 96.13 96.50 95.45 5,056,100 95.72 90.15
13-12-06 95.94 96.95 95.90 5,811,200 96.80 91.16
13-12-05 95.37 95.82 95.20 5,076,500 95.43 89.87
Date Open High Low Vol Cls adjCls
13-12-04 95.66 96.13 95.36 4,951,300 95.71 90.14
13-12-03 96.75 96.75 96.07 4,851,900 96.38 90.77
13-12-02 97.29 97.29 96.33 4,810,000 96.51 90.89
13-11-29 97.25 97.60 97.08 2,920,300 97.37 91.70
13-11-27 97.62 97.66 96.95 3,501,500 97.06 91.41
13-11-26 98.80 99.09 98.15 5,517,400 98.20 91.72
13-11-25 98.75 99.27 98.65 20,420,800 98.92 92.39
13-11-22 97.84 98.51 97.37 16,495,500 98.27 91.79
13-11-21 97.80 98.09 97.59 12,884,800 97.70 91.25
Date Open High Low Vol Cls adjCls
13-11-20 97.57 98.05 97.18 3,815,100 97.54 91.10
13-11-19 97.52 98.29 97.36 3,836,600 97.98 91.51
13-11-18 96.90 97.79 96.90 4,966,700 97.65 91.21
13-11-15 97.45 97.71 96.40 7,096,800 96.92 90.52
13-11-14 98.18 98.70 97.18 6,594,200 97.56 91.12
13-11-13 97.47 98.12 97.31 4,164,800 98.11 91.64
13-11-12 97.07 97.76 96.85 3,845,000 97.66 91.22
13-11-11 96.83 97.49 96.80 2,573,800 97.09 90.68
13-11-08 97.17 97.30 96.32 5,052,400 97.01 90.61
Date Open High Low Vol Cls adjCls
13-11-07 97.96 98.09 96.78 4,921,000 97.20 90.79
13-11-06 97.66 98.19 97.47 4,365,900 97.90 91.44
13-11-05 97.38 97.75 97.02 4,338,200 97.41 90.98
13-11-04 97.26 97.50 96.83 5,023,900 97.31 90.89
13-11-01 96.52 97.50 96.52 5,127,300 97.24 90.82
13-10-31 96.20 96.70 96.11 4,271,300 96.52 90.15
13-10-30 96.17 96.45 95.73 3,404,300 96.03 89.69
13-10-29 95.62 96.10 95.30 3,975,100 96.05 89.71
13-10-28 94.69 95.72 94.68 3,836,400 95.37 89.08
Date Open High Low Vol Cls adjCls
13-10-25 94.78 94.95 94.36 3,055,900 94.78 88.53
13-10-24 94.41 94.81 94.24 3,640,900 94.68 88.43
13-10-23 95.08 95.20 93.93 4,581,200 94.21 87.99
13-10-22 94.68 95.49 94.21 5,144,000 95.12 88.84
13-10-21 93.70 94.85 93.24 9,137,700 94.59 88.35
13-10-18 95.70 95.70 94.52 7,286,100 95.20 88.92
13-10-17 95.19 95.52 94.65 3,860,500 95.47 89.17
13-10-16 94.30 95.24 94.14 4,708,700 95.22 88.94
13-10-15 93.99 94.20 93.45 5,878,900 93.80 87.61
Date Open High Low Vol Cls adjCls
13-10-14 94.41 94.88 94.18 3,429,700 94.72 88.47
13-10-11 94.69 94.80 94.33 4,132,600 94.74 88.49
13-10-10 94.22 94.44 93.51 4,531,000 94.44 88.21
13-10-09 93.82 93.96 93.14 5,159,400 93.27 87.12
13-10-08 94.27 94.58 93.94 3,643,900 93.94 87.74
13-10-07 94.26 94.80 94.14 3,037,100 94.36 88.13
13-10-04 94.61 94.80 94.40 3,047,700 94.70 88.45
13-10-03 95.15 95.21 94.61 4,855,700 94.67 88.42
13-10-02 95.58 95.88 94.01 7,250,300 95.28 88.99
Date Open High Low Vol Cls adjCls
13-10-01 96.18 96.39 95.85 3,240,700 96.13 89.79
13-09-30 96.46 96.69 95.11 4,404,500 96.21 89.86
13-09-27 97.89 97.99 97.00 3,533,100 97.12 90.71
13-09-26 97.89 98.32 97.79 3,604,900 98.19 91.71
13-09-25 97.80 97.99 97.41 4,053,200 97.62 91.18
13-09-24 97.14 98.60 96.86 4,810,300 97.78 91.33
13-09-23 96.97 97.58 96.82 3,301,600 97.28 90.86
13-09-20 97.70 98.05 96.90 8,077,000 96.90 90.51
13-09-19 98.50 98.51 97.00 6,430,800 97.92 91.46
Date Open High Low Vol Cls adjCls
13-09-18 97.87 98.99 97.64 4,279,600 98.70 92.19
13-09-17 97.58 98.36 97.49 3,256,900 97.92 91.46
13-09-16 97.88 98.17 97.40 3,490,900 97.71 91.26
13-09-13 97.34 97.65 97.13 2,668,700 97.35 90.93
13-09-12 97.48 97.85 97.07 4,277,300 97.18 90.77
13-09-11 96.66 97.46 96.37 3,928,600 97.46 91.03
13-09-10 97.10 97.36 96.50 4,984,300 96.89 90.50
13-09-09 96.22 96.79 96.21 3,525,200 96.45 90.09
13-09-06 95.87 96.75 95.25 4,485,800 96.26 89.91
Date Open High Low Vol Cls adjCls
13-09-05 95.33 96.46 95.08 4,275,300 95.66 89.35
13-09-04 94.50 95.36 94.34 2,898,800 95.16 88.88
13-09-03 95.10 95.28 94.12 3,672,100 94.52 88.28
13-08-30 95.00 95.13 94.14 3,993,000 94.36 88.13
13-08-29 95.65 95.98 94.70 4,796,600 94.86 88.60
13-08-28 95.00 96.33 95.00 5,482,500 96.08 89.02
13-08-27 94.86 95.19 94.01 4,513,100 94.84 87.87
13-08-26 95.36 95.94 95.10 3,060,000 95.31 88.31
13-08-23 95.57 95.68 94.91 12,274,200 95.13 88.14
Date Open High Low Vol Cls adjCls
13-08-22 95.37 95.69 95.21 15,364,400 95.46 88.45
13-08-21 95.41 95.82 95.11 3,430,600 95.11 88.12
13-08-20 95.51 95.90 95.36 2,827,800 95.50 88.48
13-08-19 95.12 95.99 95.05 3,126,200 95.48 88.46
13-08-16 95.20 95.50 95.01 3,324,000 95.03 88.05
13-08-15 95.55 95.91 95.19 4,207,500 95.39 88.38
13-08-14 96.24 96.37 95.64 5,448,700 96.11 89.05
13-08-13 97.02 97.10 96.11 5,188,300 96.45 89.36
13-08-12 97.49 97.80 97.00 3,256,800 97.04 89.91
Date Open High Low Vol Cls adjCls
13-08-09 97.90 98.40 97.07 4,041,800 97.62 90.45
13-08-08 98.64 98.99 97.44 4,862,300 98.04 90.84
13-08-07 98.60 98.99 98.27 3,256,400 98.33 91.11
13-08-06 99.33 99.40 98.37 3,507,200 98.69 91.44
13-08-05 99.01 99.44 98.83 3,326,400 99.31 92.01
13-08-02 98.81 99.20 98.45 3,224,300 99.20 91.91
13-08-01 98.62 99.24 98.32 3,954,600 99.00 91.73
13-07-31 98.32 98.54 97.63 5,343,000 98.08 90.87
13-07-30 98.00 98.54 97.84 4,127,400 98.37 91.14
Date Open High Low Vol Cls adjCls
13-07-29 97.96 98.03 97.39 3,592,500 97.87 90.68
13-07-26 97.25 98.08 96.92 4,561,600 98.03 90.83
13-07-25 96.67 97.59 96.56 4,208,100 97.49 90.33
13-07-24 97.21 97.40 96.30 5,197,900 96.66 89.56
13-07-23 97.55 97.72 96.68 6,989,300 96.76 89.65
13-07-22 97.75 97.93 97.06 13,209,600 97.58 90.41
13-07-19 100.20 100.41 99.53 4,508,300 100.27 92.90
13-07-18 100.48 100.77 99.99 3,401,600 100.18 92.82
13-07-17 100.05 100.35 99.30 5,377,400 100.10 92.75
Date Open High Low Vol Cls adjCls
13-07-16 100.18 101.12 99.47 4,406,200 100.88 93.47
13-07-15 101.60 101.73 100.70 4,480,700 100.75 93.35
13-07-12 100.59 101.81 100.50 4,766,800 101.58 94.12
13-07-11 100.75 100.96 99.76 4,064,100 100.79 93.38
13-07-10 100.15 100.36 99.40 3,532,400 99.98 92.63
13-07-09 100.24 100.37 99.20 4,120,100 99.99 92.64
13-07-08 100.28 100.50 99.55 4,064,300 99.88 92.54
13-07-05 100.69 100.84 99.25 3,933,900 99.86 92.52
13-07-03 99.95 100.56 99.71 1,676,300 100.35 92.98
Date Open High Low Vol Cls adjCls
13-07-02 99.82 100.50 99.39 3,850,500 99.93 92.59
13-07-01 99.35 100.30 99.26 4,053,500 99.82 92.49
13-06-28 99.51 100.11 98.93 5,386,400 99.00 91.73
13-06-27 99.45 99.82 99.13 4,497,100 99.65 92.33
13-06-26 98.36 99.14 98.04 3,585,500 98.84 91.58
13-06-25 97.91 97.99 97.14 3,211,300 97.52 90.35
13-06-24 96.54 97.71 96.02 4,244,500 97.29 90.14
13-06-21 97.36 97.75 96.89 7,227,000 97.23 90.09
13-06-20 98.37 98.68 96.62 5,550,100 96.79 89.68
Date Open High Low Vol Cls adjCls
13-06-19 99.71 100.07 98.53 3,518,200 98.81 91.55
13-06-18 98.98 100.04 98.95 3,340,100 99.75 92.42
13-06-17 99.30 99.69 98.30 4,884,800 98.74 91.49
13-06-14 98.83 99.42 98.23 3,351,100 98.42 91.19
13-06-13 98.10 99.07 97.87 2,927,800 98.88 91.61
13-06-12 98.74 99.10 98.07 4,485,200 98.24 91.02
13-06-11 99.02 99.49 98.07 4,812,800 98.23 91.01
13-06-10 99.80 100.18 99.12 5,718,400 99.53 92.22
13-06-07 97.06 98.69 97.00 5,036,800 98.28 91.06
Date Open High Low Vol Cls adjCls
13-06-06 96.39 96.83 95.16 5,817,300 96.68 89.58
13-06-05 98.13 98.16 96.12 5,394,800 96.42 89.34
13-06-04 98.01 98.68 97.64 4,902,300 98.37 91.14
13-06-03 96.77 97.99 96.57 4,224,000 97.96 90.76
13-05-31 96.89 97.71 96.56 5,443,400 96.57 89.47
13-05-30 98.42 98.59 96.79 8,028,900 97.07 89.94
13-05-29 100.64 100.64 98.28 8,770,700 99.05 91.06
13-05-28 101.06 101.94 100.88 14,083,800 101.24 93.07
13-05-24 100.66 100.66 99.73 13,161,000 100.29 92.20
Date Open High Low Vol Cls adjCls
13-05-23 101.14 101.51 100.35 13,743,100 101.03 92.88
13-05-22 102.18 102.40 101.41 4,648,200 101.74 93.53
13-05-21 101.65 102.62 101.42 4,078,600 102.14 93.90
13-05-20 101.24 101.94 101.24 2,233,100 101.54 93.35
13-05-17 101.10 101.90 100.80 4,015,300 101.54 93.35
13-05-16 101.58 101.78 100.84 4,251,800 101.12 92.96
13-05-15 101.30 102.03 101.30 3,402,600 101.95 93.72
13-05-14 100.48 101.49 100.44 3,810,800 101.20 93.04
13-05-13 100.02 100.70 99.80 3,154,100 100.38 92.28
Date Open High Low Vol Cls adjCls
13-05-10 99.95 100.20 99.40 5,036,900 100.20 92.12
13-05-09 100.78 101.23 99.46 10,628,500 99.69 91.65
13-05-08 102.28 102.28 100.76 5,228,800 100.95 92.81
13-05-07 102.09 102.52 101.79 4,304,200 102.29 94.04
13-05-06 102.76 102.80 102.05 3,314,200 102.07 93.84
13-05-03 102.92 103.34 102.55 4,109,400 102.92 94.62
13-05-02 101.46 102.34 101.12 3,821,100 102.06 93.83
13-05-01 101.98 102.44 101.33 2,720,100 101.38 93.20
13-04-30 102.27 102.36 101.56 4,205,200 102.14 93.90
Date Open High Low Vol Cls adjCls
13-04-29 101.56 102.52 101.15 3,417,700 102.18 93.94
13-04-26 100.83 100.99 100.40 3,113,600 100.89 92.75
13-04-25 101.27 101.63 100.85 3,529,400 100.94 92.80
13-04-24 100.09 101.24 100.09 4,593,000 101.02 92.87
13-04-23 99.27 100.24 99.21 5,753,500 99.76 91.71
13-04-22 99.35 99.66 98.38 5,620,500 99.32 91.31
13-04-19 100.58 101.44 99.45 8,227,700 99.92 91.86
13-04-18 102.08 102.23 100.10 5,696,900 101.91 93.69
13-04-17 102.56 103.11 102.00 4,191,500 102.54 94.27
Date Open High Low Vol Cls adjCls
13-04-16 102.40 103.05 102.02 3,199,300 103.04 94.73
13-04-15 103.14 103.44 102.13 5,643,600 102.15 93.91
13-04-12 101.50 103.70 101.50 5,714,000 103.59 95.23
13-04-11 101.34 102.47 101.34 4,049,400 101.99 93.76
13-04-10 101.12 101.74 101.01 3,159,400 101.49 93.30
13-04-09 101.50 101.50 100.57 3,690,400 101.06 92.91
13-04-08 101.08 101.50 100.85 4,163,600 101.50 93.31
13-04-05 100.17 101.47 99.81 5,693,000 101.42 93.24
13-04-04 99.54 100.81 99.53 5,860,600 100.63 92.51
Date Open High Low Vol Cls adjCls
13-04-03 100.21 100.50 99.06 4,454,400 99.25 91.24
13-04-02 99.40 100.42 99.03 5,136,800 100.26 92.17
13-04-01 99.41 99.68 98.85 3,155,800 99.05 91.06
13-03-28 98.88 99.78 98.67 3,954,700 99.69 91.65
13-03-27 98.19 99.29 98.18 4,401,700 98.90 90.92
13-03-26 98.35 98.67 98.26 4,434,000 98.50 90.55
13-03-25 99.46 99.60 98.12 4,932,500 98.24 90.31
13-03-22 98.52 99.62 98.52 4,160,000 99.27 91.26
13-03-21 98.50 98.88 98.42 3,523,400 98.53 90.58
Date Open High Low Vol Cls adjCls
13-03-20 98.59 98.90 98.59 3,534,900 98.77 90.80
13-03-19 98.78 98.99 98.20 4,648,500 98.40 90.46
13-03-18 98.95 99.34 98.21 3,934,500 98.57 90.62
13-03-15 98.97 99.70 98.82 6,388,000 99.67 91.63
13-03-14 99.36 99.38 98.90 3,649,900 99.31 91.30
13-03-13 98.74 99.47 98.54 3,896,600 99.38 91.36
13-03-12 98.86 98.87 98.53 3,856,000 98.76 90.79
13-03-11 98.46 98.89 98.28 4,853,400 98.89 90.91
13-03-08 98.13 98.95 98.03 8,838,100 98.71 90.75
Date Open High Low Vol Cls adjCls
13-03-07 96.64 97.16 96.64 4,566,400 97.09 89.26
13-03-06 95.95 96.82 95.93 5,052,000 96.81 89.00
13-03-05 95.54 96.10 95.33 5,643,000 95.81 88.08
13-03-04 95.60 95.67 94.87 4,636,900 95.07 87.40
13-03-01 95.68 95.82 94.96 3,823,200 95.68 87.96
13-02-28 95.71 96.22 95.51 3,967,600 95.90 88.16
13-02-27 95.36 95.95 95.11 4,326,800 95.73 88.01
13-02-26 96.35 96.57 96.05 6,451,100 96.22 87.75
13-02-25 95.38 96.78 95.26 9,028,000 96.14 87.68
Date Open High Low Vol Cls adjCls
13-02-22 94.27 95.25 93.85 4,421,300 95.25 86.86
13-02-21 93.44 94.45 93.30 4,424,600 94.14 85.85
13-02-20 93.93 94.48 93.75 4,023,800 93.91 85.64
13-02-19 94.14 94.49 93.77 4,401,900 93.85 85.59
13-02-15 93.81 94.31 93.21 5,094,100 93.90 85.63
13-02-14 93.86 93.89 93.19 5,360,900 93.56 85.32
13-02-13 94.64 94.75 93.48 6,663,100 94.00 85.72
13-02-12 95.05 95.34 94.81 4,526,900 95.10 86.73
13-02-11 94.75 95.31 94.60 3,557,600 95.17 86.79
Date Open High Low Vol Cls adjCls
13-02-08 94.39 95.48 94.36 5,331,600 94.87 86.52
13-02-07 95.03 95.06 94.07 5,619,600 94.63 86.30
13-02-06 94.49 95.33 94.41 4,482,700 95.07 86.70
13-02-05 94.59 95.54 94.51 4,952,800 94.91 86.55
13-02-04 95.40 95.79 94.50 5,933,300 94.60 86.27
13-02-01 95.58 96.32 95.50 5,481,100 95.95 87.50
13-01-31 94.60 95.29 94.46 5,740,500 95.29 86.90
13-01-30 94.88 95.10 94.43 4,657,600 94.67 86.34
13-01-29 94.15 94.99 94.05 4,929,700 94.92 86.56
Date Open High Low Vol Cls adjCls
13-01-28 93.94 94.58 93.64 4,564,600 94.36 86.05
13-01-25 93.31 93.94 93.28 5,461,600 93.72 85.47
13-01-24 93.58 93.60 93.02 5,157,200 93.31 85.10
13-01-23 93.45 93.75 92.25 9,368,000 93.48 85.25
13-01-22 92.15 93.33 91.81 6,967,300 92.95 84.77
13-01-18 92.07 92.30 91.85 5,579,900 92.26 84.14
13-01-17 91.45 92.10 91.31 4,044,600 91.76 83.68
13-01-16 91.13 91.32 90.91 2,925,800 91.10 83.08
13-01-15 91.11 91.63 90.86 3,910,400 91.51 83.45
Date Open High Low Vol Cls adjCls
13-01-14 91.76 92.12 91.43 3,828,100 91.53 83.47
13-01-11 91.94 91.98 91.05 3,692,600 91.73 83.65
13-01-10 91.35 91.64 91.03 4,393,300 91.40 83.35
13-01-09 90.80 91.24 90.36 4,822,100 90.81 82.82
13-01-08 90.54 90.96 89.97 6,285,200 90.94 82.93
13-01-07 89.77 91.05 89.25 5,820,900 90.91 82.91
13-01-04 90.62 90.79 89.67 5,374,100 89.85 81.94
13-01-03 90.31 90.70 90.16 5,473,500 90.63 82.65
13-01-02 89.40 90.35 89.33 7,377,200 90.12 82.19
Date Open High Low Vol Cls adjCls
12-12-31 87.42 88.25 86.81 6,236,600 88.21 80.44
12-12-28 88.24 88.54 87.47 3,725,600 87.58 79.87
12-12-27 88.90 89.13 87.76 4,576,600 88.72 80.91
12-12-26 89.12 89.37 88.39 3,054,000 88.74 80.93
12-12-24 89.59 89.69 89.10 2,375,000 89.29 81.43
12-12-21 89.65 90.19 89.11 10,730,000 90.18 82.24
12-12-20 89.97 90.12 89.45 4,298,900 90.04 82.11
12-12-19 90.73 90.85 89.70 5,152,900 89.71 81.81
12-12-18 89.99 90.80 89.92 5,340,500 90.52 82.55
Date Open High Low Vol Cls adjCls
12-12-17 89.14 89.93 89.01 5,956,500 89.91 81.99
12-12-14 88.84 89.39 88.50 4,364,600 88.88 81.06
12-12-13 89.27 89.73 88.93 4,639,700 89.17 81.32
12-12-12 89.87 89.99 89.20 4,219,500 89.31 81.45
12-12-11 89.76 89.81 89.00 7,333,000 89.62 81.73
12-12-10 89.97 90.17 89.01 9,276,400 89.41 81.54
12-12-07 89.09 89.14 88.20 8,086,500 88.48 80.69
12-12-06 87.11 88.39 87.10 6,580,200 88.09 80.34
12-12-05 87.43 87.97 86.73 5,349,700 86.97 79.31
Date Open High Low Vol Cls adjCls
12-12-04 86.64 87.38 86.27 6,109,700 87.20 79.52
12-12-03 87.42 87.43 86.76 6,638,100 87.06 79.40
12-11-30 86.08 87.31 85.95 7,369,800 87.04 79.38
12-11-29 86.44 86.98 86.10 4,873,900 86.49 78.88
12-11-28 85.91 86.66 85.69 7,155,400 86.52 78.20
12-11-27 86.24 86.46 85.82 4,633,200 85.92 77.66
12-11-26 86.53 86.67 85.80 5,619,200 86.24 77.95
12-11-23 86.77 87.07 86.56 2,474,400 87.05 78.68
12-11-21 86.06 86.26 85.29 3,900,700 86.01 77.74
Date Open High Low Vol Cls adjCls
12-11-20 85.17 86.17 85.10 5,822,800 85.68 77.44
12-11-19 84.54 85.05 84.37 5,559,800 85.04 76.86
12-11-16 84.17 84.39 83.31 6,909,300 84.12 76.03
12-11-15 84.39 84.74 83.61 7,639,100 84.05 75.97
12-11-14 84.85 85.61 84.18 8,157,000 84.62 76.48
12-11-13 84.76 85.28 84.52 4,842,300 84.64 76.50
12-11-12 84.95 85.30 84.60 4,101,900 84.88 76.72
12-11-09 84.47 85.10 84.05 11,030,400 84.74 76.59
12-11-08 86.39 87.00 84.96 11,398,400 85.13 76.94
Date Open High Low Vol Cls adjCls
12-11-07 87.81 87.98 86.70 5,971,900 86.86 78.51
12-11-06 87.74 88.13 87.63 5,581,600 87.97 79.51
12-11-05 86.97 87.63 86.70 5,039,100 87.46 79.05
12-11-02 87.35 87.90 86.76 7,908,400 86.86 78.51
12-11-01 87.00 87.10 86.40 7,374,900 86.80 78.45
12-10-31 87.48 87.54 86.37 6,899,300 86.80 78.45
12-10-26 87.46 87.56 86.62 7,684,500 86.71 78.37
12-10-25 87.78 87.79 86.97 4,978,800 87.33 78.93
12-10-24 88.45 88.45 87.09 6,498,000 87.28 78.89
Date Open High Low Vol Cls adjCls
12-10-23 88.02 88.38 87.32 7,763,800 87.96 79.50
12-10-22 88.86 89.08 87.85 8,142,400 88.45 79.95
12-10-19 90.07 90.25 88.55 19,495,400 88.72 80.19
12-10-18 93.67 93.75 92.61 6,817,600 92.86 83.93
12-10-17 93.96 94.16 93.25 5,623,700 93.68 84.67
12-10-16 93.97 94.09 93.64 4,678,900 94.09 85.04
12-10-15 92.78 93.74 92.65 5,630,700 93.50 84.51
12-10-12 92.57 92.70 92.35 3,411,100 92.51 83.62
12-10-11 92.66 93.00 92.36 4,274,400 92.36 83.48
Date Open High Low Vol Cls adjCls
12-10-10 92.94 93.37 92.36 6,712,100 92.40 83.52
12-10-09 91.46 92.60 91.42 7,048,900 92.11 83.25
12-10-08 90.97 91.65 90.81 3,894,900 91.54 82.74
12-10-05 91.49 91.56 90.70 4,166,200 91.00 82.25
12-10-04 90.90 91.19 90.59 4,478,300 91.03 82.28
12-10-03 91.10 91.25 90.27 6,337,400 90.35 81.66
12-10-02 92.17 92.23 90.72 5,979,500 90.93 82.19
12-10-01 92.11 92.50 91.89 4,939,800 91.99 83.15
12-09-28 92.01 92.01 90.40 9,523,600 91.75 82.93
Date Open High Low Vol Cls adjCls
12-09-27 93.38 93.63 93.12 3,840,400 93.27 84.30
12-09-26 92.89 93.35 92.88 4,392,000 93.20 84.24
12-09-25 93.91 94.00 92.82 4,714,600 92.86 83.93
12-09-24 93.33 93.92 93.16 3,722,000 93.71 84.70
12-09-21 93.63 93.91 93.39 7,247,700 93.71 84.70
12-09-20 92.78 93.20 92.75 3,981,400 93.15 84.19
12-09-19 93.24 93.45 92.76 3,979,900 92.83 83.90
12-09-18 92.04 93.10 92.00 5,272,900 93.08 84.13
12-09-17 91.75 92.43 91.72 5,294,600 92.14 83.28
Date Open High Low Vol Cls adjCls
12-09-14 91.87 92.12 91.47 6,395,000 91.70 82.88
12-09-13 90.54 91.89 90.54 5,666,500 91.57 82.77
12-09-12 91.47 91.65 90.61 5,363,400 90.82 82.09
12-09-11 91.87 92.10 91.17 5,595,500 91.20 82.43
12-09-10 90.95 91.50 90.90 5,008,200 91.30 82.52
12-09-07 91.08 91.08 90.42 4,889,600 91.02 82.27
12-09-06 89.59 90.79 89.56 5,925,100 90.67 81.95
12-09-05 89.30 89.46 88.85 3,597,800 89.06 80.50
12-09-04 89.51 89.51 88.71 4,287,000 89.05 80.49
Date Open High Low Vol Cls adjCls
12-08-31 89.04 89.86 88.90 6,063,800 89.49 80.89
12-08-30 88.84 89.02 88.60 4,567,900 88.70 80.17
12-08-29 89.09 89.81 89.01 4,292,200 89.65 80.40
12-08-28 89.44 89.75 88.96 4,428,700 89.14 79.94
12-08-27 89.13 89.82 89.01 4,313,800 89.54 80.30
12-08-24 88.21 89.00 88.10 3,508,000 88.92 79.74
12-08-23 88.66 88.95 88.13 3,005,900 88.25 79.14
12-08-22 88.63 88.80 88.26 4,269,000 88.55 79.41
12-08-21 88.26 89.00 88.05 4,414,200 88.52 79.38
Date Open High Low Vol Cls adjCls
12-08-20 87.17 88.22 87.16 4,823,500 88.17 79.07
12-08-17 87.68 87.86 87.28 6,704,300 87.36 78.34
12-08-16 87.94 88.05 87.44 5,568,000 87.46 78.43
12-08-15 88.27 88.39 87.75 4,346,200 87.81 78.75
12-08-14 88.07 88.28 87.92 3,828,200 88.12 79.03
12-08-13 88.46 88.48 87.72 4,308,100 87.90 78.83
12-08-10 87.25 88.23 87.20 5,747,400 88.20 79.10
12-08-09 87.58 87.96 87.09 6,023,500 87.15 78.16
12-08-08 86.87 87.98 86.15 14,424,800 87.53 78.50
Date Open High Low Vol Cls adjCls
12-08-07 89.71 90.12 88.97 5,341,900 89.01 79.82
12-08-06 89.77 90.43 89.50 3,490,200 89.69 80.43
12-08-03 90.17 90.36 89.29 4,873,000 89.59 80.34
12-08-02 89.07 89.69 88.56 4,332,700 89.59 80.34
12-08-01 89.49 89.85 89.30 4,133,600 89.43 80.20
12-07-31 89.11 89.76 88.81 4,596,900 89.36 80.14
12-07-30 89.32 89.67 89.12 4,431,600 89.33 80.11
12-07-27 89.34 89.69 88.65 5,932,500 89.19 79.98
12-07-26 89.19 89.47 88.59 4,517,500 89.00 79.81
Date Open High Low Vol Cls adjCls
12-07-25 88.36 88.46 87.84 4,262,200 88.04 78.95
12-07-24 89.16 89.47 87.62 7,036,800 88.06 78.97
12-07-23 89.22 89.85 88.25 12,127,900 88.94 79.76
12-07-20 92.09 92.29 91.40 7,269,800 91.58 82.13
12-07-19 92.59 93.32 92.05 7,430,800 92.76 83.19
12-07-18 91.44 92.23 91.00 5,962,700 92.22 82.70
12-07-17 91.99 92.35 91.21 3,753,800 91.89 82.41
12-07-16 92.15 92.27 91.50 3,601,300 91.65 82.19
12-07-13 92.27 92.69 92.07 6,163,500 92.29 82.76
Date Open High Low Vol Cls adjCls
12-07-12 89.27 92.50 89.19 11,741,900 91.93 82.44
12-07-11 90.68 90.81 89.00 6,230,300 89.53 80.29
12-07-10 90.03 90.87 89.65 6,615,500 90.25 80.94
12-07-09 89.64 89.95 89.33 3,785,000 89.80 80.53
12-07-06 89.22 89.93 89.11 4,533,200 89.66 80.41
12-07-05 88.79 89.98 88.70 5,794,300 89.30 80.08
12-07-03 88.21 88.73 87.95 4,597,000 88.58 79.44
12-07-02 88.41 88.41 87.65 5,088,100 88.08 78.99
12-06-29 89.08 89.19 88.06 6,364,700 88.53 79.39
Date Open High Low Vol Cls adjCls
12-06-28 88.02 88.26 87.38 4,922,600 88.18 79.08
12-06-27 89.26 89.50 88.04 5,940,300 88.33 79.21
12-06-26 88.57 89.43 88.55 4,488,500 89.10 79.90
12-06-25 88.00 88.33 87.70 4,524,400 88.12 79.03
12-06-22 88.19 88.59 87.98 5,325,400 88.35 79.23
12-06-21 89.09 89.15 87.53 5,762,200 87.64 78.59
12-06-20 89.59 89.67 88.16 7,917,500 88.65 79.50
12-06-19 89.97 90.25 89.21 7,601,600 89.60 80.35
12-06-18 90.60 90.62 89.92 6,343,400 90.24 80.93
Date Open High Low Vol Cls adjCls
12-06-15 90.14 90.76 89.73 9,516,800 90.50 81.16
12-06-14 88.49 89.92 88.12 7,646,300 89.72 80.46
12-06-13 86.95 88.94 86.88 8,838,500 87.97 78.89
12-06-12 87.00 87.59 86.67 7,762,000 87.51 78.48
12-06-11 88.98 89.05 86.59 9,511,900 86.59 77.65
12-06-08 86.40 88.27 85.92 12,060,100 87.75 78.69
12-06-07 89.60 89.78 88.01 8,321,500 88.38 79.26
12-06-06 87.92 88.66 87.44 5,936,000 88.66 79.51
12-06-05 86.22 87.41 86.01 7,237,300 87.08 78.09
Date Open High Low Vol Cls adjCls
12-06-04 86.60 86.78 86.01 7,035,200 86.32 77.41
12-06-01 87.47 88.13 86.50 10,832,500 86.71 77.76
12-05-31 89.89 90.26 89.26 6,816,400 89.34 80.12
12-05-30 90.40 90.52 89.85 5,375,600 90.11 80.18
12-05-29 91.41 91.73 90.26 5,380,300 90.90 80.89
12-05-25 91.65 91.80 90.81 3,681,300 91.05 81.02
12-05-24 91.86 92.11 90.83 5,010,000 91.53 81.45
12-05-23 90.97 91.57 90.67 4,236,500 91.48 81.40
12-05-22 91.96 91.96 91.00 5,063,400 91.34 81.28
Date Open High Low Vol Cls adjCls
12-05-21 90.01 91.32 89.89 6,622,500 91.27 81.21
12-05-18 90.21 91.11 89.69 7,990,700 89.85 79.95
12-05-17 91.28 91.58 89.50 9,094,100 89.62 79.75
12-05-16 91.12 91.69 90.98 4,949,100 91.43 81.36
12-05-15 90.99 91.74 90.85 4,890,300 91.01 80.98
12-05-14 91.54 91.69 90.66 6,050,000 90.88 80.87
12-05-11 91.69 92.60 91.67 5,366,500 91.90 81.78
12-05-10 92.70 92.73 91.73 7,129,500 91.87 81.75
12-05-09 92.99 93.09 91.56 8,975,700 91.93 81.80
Date Open High Low Vol Cls adjCls
12-05-08 93.90 94.87 92.97 12,379,500 93.55 83.24
12-05-07 95.73 96.03 95.20 5,089,700 95.51 84.99
12-05-04 96.85 96.85 95.75 4,688,500 95.87 85.31
12-05-03 97.47 97.58 96.79 3,935,200 97.04 86.35
12-05-02 96.90 97.71 96.90 4,348,300 97.51 86.77
12-05-01 97.23 98.01 97.13 5,297,900 97.20 86.49
12-04-30 97.61 97.75 97.09 4,507,200 97.45 86.71
12-04-27 96.23 97.53 95.80 7,373,300 97.38 86.65
12-04-26 94.94 96.07 94.94 4,741,200 95.83 85.27
Date Open High Low Vol Cls adjCls
12-04-25 95.15 95.24 94.78 5,699,600 95.22 84.73
12-04-24 95.01 95.45 94.15 6,223,800 94.59 84.17
12-04-23 95.78 95.93 94.85 5,217,500 95.19 84.70
12-04-20 96.91 97.77 95.65 11,021,200 95.94 85.37
12-04-19 97.16 97.24 94.13 13,939,100 95.28 84.78
12-04-18 97.02 97.98 97.02 5,388,700 97.34 86.62
12-04-17 96.92 97.58 96.91 7,592,700 97.11 86.41
12-04-16 97.09 97.90 96.32 6,236,300 96.58 85.94
12-04-13 97.52 97.80 96.96 5,223,700 96.97 86.29
Date Open High Low Vol Cls adjCls
12-04-12 98.72 98.75 97.35 5,763,900 97.64 86.88
12-04-11 98.29 98.73 97.50 6,366,600 98.56 87.70
12-04-10 98.78 98.78 97.31 7,581,600 97.67 86.91
12-04-09 97.74 99.50 97.64 6,712,700 98.88 87.99
12-04-05 97.13 98.66 97.07 5,469,400 98.62 87.75
12-04-04 98.25 98.57 97.15 7,768,300 97.48 86.74
12-04-03 98.31 99.41 98.30 5,422,200 99.40 88.45
12-04-02 97.82 98.81 97.68 4,603,000 98.36 87.52
12-03-30 97.88 98.25 97.76 4,429,500 98.10 87.29
Date Open High Low Vol Cls adjCls
12-03-29 96.95 97.70 96.93 4,103,600 97.64 86.88
12-03-28 97.52 97.84 97.06 5,055,400 97.08 86.38
12-03-27 97.29 97.83 97.07 4,877,500 97.34 86.62
12-03-26 96.16 97.03 96.10 5,644,100 96.97 86.29
12-03-23 95.91 95.94 95.13 6,041,500 95.55 85.02
12-03-22 96.13 96.48 95.77 7,721,200 95.80 85.25
12-03-21 97.53 97.82 96.72 6,038,600 96.72 86.06
12-03-20 97.46 97.85 97.07 4,757,100 97.65 86.89
12-03-19 97.36 98.10 97.32 4,634,500 97.73 86.96
Date Open High Low Vol Cls adjCls
12-03-16 98.42 98.55 97.57 7,337,000 97.66 86.90
12-03-15 97.15 98.19 97.15 5,768,200 98.04 87.24
12-03-14 96.69 97.44 96.68 7,209,100 97.29 86.57
12-03-13 96.99 97.29 96.37 6,350,900 96.78 86.12
12-03-12 97.05 97.48 96.58 4,503,100 96.66 86.01
12-03-09 97.45 97.60 96.53 7,808,700 96.84 86.17
12-03-08 97.00 97.65 96.46 16,841,200 96.96 86.28
12-03-07 100.00 100.44 99.54 5,873,500 100.18 89.14
12-03-06 99.18 100.20 99.10 6,713,900 99.89 88.88
Date Open High Low Vol Cls adjCls
12-03-05 99.42 100.35 98.84 6,313,200 99.94 88.93
12-03-02 99.27 99.64 98.96 4,311,700 99.50 88.54
12-03-01 99.28 99.68 99.14 4,086,100 99.25 88.32
12-02-29 99.86 99.88 99.26 5,461,000 99.28 88.34
12-02-28 99.77 100.10 99.50 4,365,800 99.78 88.79
12-02-27 100.03 100.75 99.50 4,044,500 100.36 88.68
12-02-24 100.76 100.76 100.05 3,661,800 100.32 88.64
12-02-23 100.81 101.04 100.40 4,166,500 100.81 89.08
12-02-22 100.15 100.75 100.15 3,918,900 100.66 88.95
Date Open High Low Vol Cls adjCls
12-02-21 100.12 100.75 100.00 4,474,800 100.49 88.79
12-02-17 99.66 100.25 99.41 4,931,700 99.99 88.35
12-02-16 98.36 99.44 98.36 3,996,300 99.26 87.71
12-02-15 99.66 99.75 98.31 5,260,500 98.61 87.13
12-02-14 99.51 99.64 98.95 3,520,800 99.55 87.96
12-02-13 99.72 99.92 99.28 2,971,100 99.65 88.05
12-02-10 99.52 99.66 98.94 3,874,700 99.47 87.89
12-02-09 100.06 100.46 99.70 3,608,800 99.99 88.35
12-02-08 101.12 101.29 99.60 5,433,600 100.05 88.41
Date Open High Low Vol Cls adjCls
12-02-07 99.57 101.18 99.56 6,029,900 100.91 89.17
12-02-06 99.96 100.00 99.34 3,486,600 99.49 87.91
12-02-03 99.18 100.27 99.04 5,600,900 100.01 88.37
12-02-02 98.26 98.82 98.26 3,984,000 98.62 87.14
12-02-01 99.46 99.49 98.36 6,141,300 98.40 86.95
12-01-31 99.04 99.26 98.25 6,574,200 99.05 87.52
12-01-30 98.04 98.81 97.70 6,104,900 98.69 87.20
12-01-27 98.57 98.94 98.35 5,135,000 98.69 87.20
12-01-26 99.54 99.71 98.69 4,607,100 99.18 87.64
Date Open High Low Vol Cls adjCls
12-01-25 98.41 99.51 98.05 7,544,000 99.23 87.68
12-01-24 101.02 101.02 98.41 11,654,100 98.75 87.26
12-01-23 101.71 101.89 100.04 6,059,700 100.95 89.20
12-01-20 101.39 102.22 101.27 5,630,400 101.74 89.90
12-01-19 101.77 101.80 100.70 4,763,300 101.26 89.48
12-01-18 100.90 101.87 100.74 4,844,500 101.56 89.74
12-01-17 100.59 101.20 100.05 4,555,800 100.55 88.85
12-01-13 100.18 100.43 99.61 4,134,800 100.35 88.67
12-01-12 100.37 100.65 100.07 4,022,700 100.57 88.87
Date Open High Low Vol Cls adjCls
12-01-11 99.62 100.11 99.35 4,622,500 99.93 88.30
12-01-10 100.24 100.45 99.35 5,075,400 99.70 88.10
12-01-09 100.88 100.93 99.51 4,433,700 99.64 88.04
12-01-06 100.09 100.77 99.87 6,775,300 100.60 88.89
12-01-05 99.47 100.40 98.68 8,163,800 99.83 88.21
12-01-04 99.11 100.30 98.76 6,754,700 99.39 87.82
12-01-03 101.33 101.59 98.75 8,895,900 98.84 87.34
11-12-30 100.43 100.82 100.06 2,957,200 100.33 88.65
11-12-29 99.75 101.00 99.60 3,986,200 100.81 89.08
Date Open High Low Vol Cls adjCls
11-12-28 100.73 100.75 99.46 3,111,600 99.58 87.99
11-12-27 100.17 100.82 100.00 3,052,100 100.55 88.85
11-12-23 98.84 100.15 98.76 3,516,800 100.15 88.49
11-12-22 99.24 99.35 98.55 4,752,500 98.60 87.12
11-12-21 98.98 99.50 98.70 5,414,500 99.20 87.66
11-12-20 98.07 98.92 97.93 5,981,100 98.82 87.32
11-12-19 97.92 98.37 96.98 5,169,500 97.24 85.92
11-12-16 98.54 98.62 97.08 8,867,300 97.49 86.14
11-12-15 98.51 98.78 97.86 5,558,600 98.14 86.72
Date Open High Low Vol Cls adjCls
11-12-14 97.76 98.46 97.16 6,347,200 97.61 86.25
11-12-13 98.74 98.95 97.76 6,862,400 98.00 86.59
11-12-12 97.67 98.53 97.20 5,804,900 98.48 87.02
11-12-09 97.67 98.43 97.62 5,721,200 98.03 86.62
11-12-08 97.03 98.29 96.72 8,123,000 96.92 85.64
11-12-07 95.83 96.65 95.50 5,137,800 96.45 85.23
11-12-06 95.47 96.27 94.82 5,346,500 96.01 84.84
11-12-05 96.42 96.59 95.08 5,906,900 95.35 84.25
11-12-02 96.37 96.47 95.32 4,023,100 95.70 84.56
Date Open High Low Vol Cls adjCls
11-12-01 95.44 95.88 95.22 4,860,300 95.50 84.39
11-11-30 94.85 95.54 94.64 7,683,300 95.52 84.40
11-11-29 93.54 93.79 93.11 5,648,300 93.46 82.58
11-11-28 93.19 93.99 93.07 6,101,200 93.76 82.23
11-11-25 91.87 92.45 91.80 2,452,400 92.10 80.77
11-11-23 92.32 92.50 91.70 4,555,800 91.87 80.57
11-11-22 91.90 93.14 91.81 4,695,700 92.65 81.26
11-11-21 92.03 92.62 91.22 5,869,400 92.28 80.93
11-11-18 92.56 93.00 92.19 4,791,500 92.74 81.34
Date Open High Low Vol Cls adjCls
11-11-17 93.14 93.55 91.72 5,435,000 92.29 80.94
11-11-16 93.91 94.33 93.07 3,915,600 93.15 81.69
11-11-15 93.87 94.91 93.70 5,577,300 94.47 82.85
11-11-14 94.35 94.80 93.86 3,232,200 94.06 82.49
11-11-11 93.93 94.95 93.86 4,425,500 94.76 83.11
11-11-10 93.28 93.49 92.59 4,189,400 93.26 81.79
11-11-09 93.41 93.96 92.35 6,666,000 92.65 81.26
11-11-08 94.96 95.45 93.84 7,195,500 94.60 82.97
11-11-07 93.92 94.70 93.22 4,646,700 94.62 82.98
Date Open High Low Vol Cls adjCls
11-11-04 92.84 93.83 92.30 5,612,500 93.81 82.27
11-11-03 92.83 93.15 92.28 5,245,400 93.00 81.56
11-11-02 92.33 92.83 91.67 5,421,700 92.53 81.15
11-11-01 92.31 93.39 91.71 6,503,500 91.91 80.61
11-10-31 92.78 93.68 92.78 4,544,600 92.85 81.43
11-10-28 93.49 93.65 92.49 4,942,400 93.29 81.82
11-10-27 93.31 93.84 92.01 7,004,300 93.51 82.01
11-10-26 92.38 92.67 90.87 7,046,500 91.78 80.49
11-10-25 91.86 92.86 91.45 6,465,700 91.77 80.48
Date Open High Low Vol Cls adjCls
11-10-24 92.07 92.31 91.40 6,653,900 92.01 80.69
11-10-21 91.22 92.45 91.09 12,081,700 92.32 80.97
11-10-20 90.00 90.15 88.38 6,969,800 89.01 78.06
11-10-19 89.92 90.63 89.31 5,681,700 89.62 78.60
11-10-18 88.95 90.00 88.21 4,864,000 89.64 78.62
11-10-17 89.41 89.90 88.51 4,321,700 88.66 77.76
11-10-14 89.98 89.98 89.14 3,702,300 89.94 78.88
11-10-13 88.39 89.94 88.28 4,990,800 89.31 78.33
11-10-12 89.83 89.83 88.03 7,847,900 88.36 77.49
Date Open High Low Vol Cls adjCls
11-10-11 88.83 89.89 88.67 6,868,200 89.34 78.35
11-10-10 88.05 88.52 87.61 5,136,400 88.51 77.63
11-10-07 87.29 87.97 86.59 5,509,200 87.20 76.48
11-10-06 86.45 87.25 86.07 5,861,000 87.11 76.40
11-10-05 86.67 86.77 84.90 7,730,400 85.83 75.27
11-10-04 85.06 86.60 83.74 10,700,000 86.48 75.84
11-10-03 87.43 87.78 86.00 9,185,600 86.02 75.44
11-09-30 87.99 90.17 87.81 8,776,100 87.82 77.02
11-09-29 89.45 89.82 87.38 8,145,900 88.78 77.86
Date Open High Low Vol Cls adjCls
11-09-28 89.74 90.38 87.98 7,027,800 88.03 77.20
11-09-27 90.24 91.00 89.40 8,043,200 89.74 78.70
11-09-26 87.96 89.47 86.73 7,515,500 89.34 78.35
11-09-23 86.10 87.85 85.75 7,614,900 87.37 76.63
11-09-22 85.84 86.97 85.10 10,785,600 85.99 75.42
11-09-21 89.26 89.72 87.48 5,777,500 87.52 76.76
11-09-20 89.24 90.56 89.00 7,942,200 89.31 78.33
11-09-19 87.61 89.22 87.54 6,471,600 88.81 77.89
11-09-16 88.26 88.76 88.04 7,594,500 88.29 77.43
Date Open High Low Vol Cls adjCls
11-09-15 87.55 88.24 87.37 6,755,100 88.07 77.24
11-09-14 86.30 87.79 85.44 7,666,600 86.75 76.08
11-09-13 86.17 86.30 85.17 6,598,700 86.12 75.53
11-09-12 84.44 86.20 84.16 8,271,000 86.19 75.59
11-09-09 86.29 86.46 83.65 18,444,800 85.03 74.57
11-09-08 89.16 90.00 88.61 7,330,000 88.61 77.71
11-09-07 89.48 89.48 88.62 7,065,300 89.29 78.31
11-09-06 87.42 88.95 87.07 7,198,400 88.82 77.90
11-09-02 89.46 89.93 89.01 5,250,800 89.09 78.13
Date Open High Low Vol Cls adjCls
11-09-01 90.27 91.09 90.03 5,475,400 90.07 78.99
11-08-31 91.06 91.20 90.02 9,168,400 90.41 79.29
11-08-30 90.24 91.22 90.10 6,311,800 90.78 79.62
11-08-29 90.60 90.82 90.07 6,261,700 90.79 79.09
11-08-26 88.65 90.49 87.83 5,958,600 89.93 78.34
11-08-25 90.06 90.46 88.36 8,671,900 88.71 77.28
11-08-24 89.06 90.15 88.54 8,174,400 90.13 78.51
11-08-23 87.76 89.56 87.75 6,617,100 89.53 77.99
11-08-22 88.21 88.89 87.33 7,087,900 87.76 76.45
Date Open High Low Vol Cls adjCls
11-08-19 85.82 88.43 85.82 11,686,500 87.23 75.99
11-08-18 86.56 87.27 84.68 11,373,500 85.61 74.58
11-08-17 87.14 87.51 86.44 5,407,500 87.50 76.22
11-08-16 86.45 87.19 85.68 5,627,300 86.67 75.50
11-08-15 86.82 86.87 85.76 6,470,400 86.82 75.63
11-08-12 86.59 86.94 85.78 6,531,200 86.50 75.35
11-08-11 84.73 86.97 84.44 11,112,100 86.28 75.16
11-08-10 84.93 85.46 83.61 13,493,400 84.08 73.24
11-08-09 83.46 86.03 82.57 15,364,200 85.96 74.88
Date Open High Low Vol Cls adjCls
11-08-08 83.63 84.94 82.01 14,499,500 82.11 71.53
11-08-05 84.71 85.53 82.75 12,502,600 85.08 74.12
11-08-04 85.39 86.46 84.25 10,708,800 84.28 73.42
11-08-03 85.11 85.81 85.00 7,635,100 85.54 74.52
11-08-02 86.04 86.58 85.03 5,604,800 85.06 74.10
11-08-01 87.49 87.49 85.60 4,400,300 86.39 75.26
11-07-29 86.15 86.85 85.82 5,707,000 86.48 75.34
11-07-28 86.99 87.77 86.67 4,864,300 86.78 75.60
11-07-27 87.92 88.18 87.08 6,668,100 87.09 75.87
Date Open High Low Vol Cls adjCls
11-07-26 88.06 88.45 87.83 4,729,100 88.02 76.68
11-07-25 87.96 89.00 87.78 5,346,000 88.12 76.76
11-07-22 88.50 89.57 88.44 11,408,600 88.56 77.15
11-07-21 86.67 87.04 86.02 6,107,200 86.54 75.39
11-07-20 86.22 86.58 85.90 4,114,100 86.27 75.15
11-07-19 85.70 86.26 85.56 4,672,200 86.21 75.10
11-07-18 85.48 85.93 85.15 5,408,100 85.40 74.39
11-07-15 85.88 86.05 84.92 5,892,000 85.48 74.46
11-07-14 86.02 86.46 85.56 6,764,400 85.81 74.75
Date Open High Low Vol Cls adjCls
11-07-13 85.25 85.76 84.81 6,545,200 84.96 74.01
11-07-12 85.20 86.05 84.97 5,498,200 84.99 74.04
11-07-11 85.32 85.86 85.10 5,288,300 85.35 74.35
11-07-08 85.60 85.90 85.25 5,200,100 85.60 74.57
11-07-07 86.00 86.29 85.66 6,072,300 86.06 74.97
11-07-06 85.64 86.28 85.30 5,810,300 85.86 74.80
11-07-05 85.41 85.99 85.33 5,093,000 85.64 74.60
11-07-01 84.16 85.79 84.15 5,829,700 85.65 74.61
11-06-30 84.70 84.91 84.24 4,968,000 84.32 73.45
Date Open High Low Vol Cls adjCls
11-06-29 84.41 84.66 84.10 7,181,000 84.57 73.67
11-06-28 82.46 84.41 82.42 8,545,100 84.35 73.48
11-06-27 81.51 82.50 81.51 4,528,800 82.32 71.71
11-06-24 82.29 82.65 81.72 6,467,700 81.84 71.29
11-06-23 82.06 82.34 81.40 6,677,400 82.29 71.69
11-06-22 82.85 83.09 82.48 4,543,200 82.65 72.00
11-06-21 82.77 83.07 82.49 5,818,300 82.80 72.13
11-06-20 82.32 82.97 82.11 4,792,800 82.69 72.03
11-06-17 82.22 82.72 81.85 7,279,500 82.52 71.89
Date Open High Low Vol Cls adjCls
11-06-16 81.38 81.93 80.90 5,258,800 81.81 71.27
11-06-15 81.22 81.89 81.11 5,353,600 81.24 70.77
11-06-14 81.06 81.85 80.80 5,246,300 81.47 70.97
11-06-13 80.43 81.32 80.39 4,376,000 80.73 70.33
11-06-10 81.21 81.38 80.28 5,466,200 80.36 70.00
11-06-09 81.15 81.61 80.62 4,540,200 81.26 70.79
11-06-08 80.18 81.50 80.00 7,867,600 81.15 70.69
11-06-07 81.05 82.23 80.96 7,248,900 81.14 70.68
11-06-06 80.60 81.47 80.43 6,132,800 80.70 70.30
Date Open High Low Vol Cls adjCls
11-06-03 80.10 80.95 80.01 5,752,100 80.54 70.16
11-06-02 80.95 81.27 80.46 4,764,400 80.75 70.34
11-06-01 81.47 81.74 80.98 5,700,100 80.98 70.54
11-05-31 82.13 82.25 81.28 7,161,400 81.54 71.03
11-05-27 82.13 82.20 81.27 5,443,300 81.62 71.10
11-05-26 82.87 82.97 82.20 7,160,900 82.43 71.28
11-05-25 82.57 82.99 82.51 6,589,800 82.72 71.53
11-05-24 82.65 83.08 82.41 6,309,900 82.64 71.46
11-05-23 81.53 82.70 81.49 6,550,800 82.50 71.34
Date Open High Low Vol Cls adjCls
11-05-20 82.79 82.85 81.99 4,790,700 82.33 71.19
11-05-19 81.60 82.63 81.37 5,909,600 82.51 71.35
11-05-18 80.90 81.50 80.73 4,373,100 81.50 70.47
11-05-17 80.70 81.29 80.44 6,471,600 80.93 69.98
11-05-16 80.44 81.25 80.44 6,244,100 81.14 70.16
11-05-13 80.59 80.91 80.38 5,220,900 80.74 69.81
11-05-12 79.30 80.71 79.11 6,400,000 80.66 69.75
11-05-11 79.68 79.97 79.17 4,304,800 79.51 68.75
11-05-10 79.52 79.85 79.27 4,375,800 79.71 68.92
Date Open High Low Vol Cls adjCls
11-05-09 79.46 79.82 79.08 6,284,700 79.31 68.58
11-05-06 78.83 79.37 78.65 6,076,200 78.70 68.05
11-05-05 78.84 79.18 78.20 6,407,800 78.60 67.96
11-05-04 78.91 79.31 78.82 5,493,400 79.07 68.37
11-05-03 78.63 79.09 78.51 4,446,300 78.94 68.26
11-05-02 78.40 78.93 78.35 4,021,700 78.64 68.00
11-04-29 78.04 78.59 77.77 4,500,000 78.31 67.71
11-04-28 78.00 78.44 77.52 3,991,900 78.03 67.47
11-04-27 77.41 77.96 77.01 5,745,100 77.87 67.33
Date Open High Low Vol Cls adjCls
11-04-26 77.20 77.34 76.55 4,900,000 76.94 66.53
11-04-25 77.15 77.25 76.54 3,831,600 77.13 66.69
11-04-21 77.40 77.69 76.50 9,424,100 76.91 66.50
11-04-20 77.18 78.41 77.17 7,964,800 78.40 67.79
11-04-19 76.88 77.00 76.43 4,810,600 76.60 66.23
11-04-18 76.89 77.36 76.40 4,937,700 77.00 66.58
11-04-15 77.29 77.54 76.66 4,605,700 77.38 66.91
11-04-14 76.72 77.22 76.45 3,488,700 77.07 66.64
11-04-13 76.97 77.46 76.50 4,862,700 76.89 66.49
Date Open High Low Vol Cls adjCls
11-04-12 75.83 76.96 75.83 4,769,000 76.66 66.29
11-04-11 76.16 76.50 76.00 3,940,500 76.25 65.93
11-04-08 76.25 76.38 75.78 3,693,100 76.04 65.75
11-04-07 76.34 76.74 75.66 5,414,400 76.01 65.72
11-04-06 76.78 76.91 76.46 5,657,400 76.72 66.34
11-04-05 76.26 76.74 75.97 4,274,100 76.60 66.23
11-04-04 76.31 76.50 76.14 3,283,100 76.39 66.05
11-04-01 76.30 76.50 75.87 3,889,000 75.99 65.71
11-03-31 75.84 76.45 75.76 4,505,700 76.09 65.79
Date Open High Low Vol Cls adjCls
11-03-30 75.50 76.04 75.46 3,479,500 75.81 65.55
11-03-29 74.87 75.45 74.87 3,008,700 75.37 65.17
11-03-28 75.55 75.63 75.00 3,081,600 75.00 64.85
11-03-25 75.00 75.75 74.76 4,652,000 75.25 65.07
11-03-24 74.60 75.00 74.49 4,306,800 74.93 64.79
11-03-23 73.75 74.65 73.67 5,057,900 74.53 64.44
11-03-22 74.00 74.30 73.53 4,498,800 73.87 63.87
11-03-21 73.50 74.23 73.38 5,353,700 73.76 63.78
11-03-18 73.48 73.79 72.89 9,184,100 72.99 63.11
Date Open High Low Vol Cls adjCls
11-03-17 74.13 74.19 73.12 6,126,100 73.40 63.47
11-03-16 74.74 74.75 73.17 10,583,900 73.38 63.45
11-03-15 74.50 75.67 74.34 6,933,600 75.12 64.96
11-03-14 76.10 76.41 75.46 7,988,500 75.67 65.43
11-03-11 76.36 77.04 76.00 4,448,900 76.73 66.35
11-03-10 75.64 77.25 75.29 8,157,900 76.68 66.30
11-03-09 75.68 76.00 75.20 5,337,800 75.78 65.53
11-03-08 75.73 76.05 74.97 8,950,300 75.54 65.32
11-03-07 76.38 77.24 75.94 7,954,100 76.29 65.97
Date Open High Low Vol Cls adjCls
11-03-04 76.11 76.60 75.56 5,416,400 76.03 65.74
11-03-03 75.26 76.63 75.17 7,390,100 76.24 65.92
11-03-02 74.66 74.80 73.64 7,835,300 74.69 64.58
11-03-01 75.71 75.91 74.71 9,067,200 74.89 64.76
11-02-28 74.51 75.87 74.51 11,324,600 75.68 65.44
11-02-25 74.90 75.34 74.42 6,499,000 74.44 64.37
11-02-24 74.98 75.33 74.55 7,297,100 75.21 64.51
11-02-23 75.97 76.45 74.59 7,034,000 75.19 64.49
11-02-22 75.95 76.44 75.52 7,034,000 75.70 64.93
Date Open High Low Vol Cls adjCls
11-02-18 76.08 76.32 75.37 5,446,900 76.13 65.29
11-02-17 75.91 76.13 75.70 4,338,400 75.98 65.17
11-02-16 76.28 76.34 75.76 4,058,200 76.02 65.20
11-02-15 75.87 76.34 75.80 3,823,000 76.15 65.31
11-02-14 76.07 76.45 75.83 4,512,800 76.24 65.39
11-02-11 75.80 76.23 75.51 4,597,900 76.14 65.30
11-02-10 75.98 76.32 75.53 5,437,100 75.76 64.98
11-02-09 75.50 75.99 75.18 5,845,000 75.93 65.12
11-02-08 74.37 75.97 74.20 11,855,200 75.36 64.63
Date Open High Low Vol Cls adjCls
11-02-07 74.13 74.35 73.30 11,618,600 73.45 63.00
11-02-04 73.73 74.50 73.64 9,699,700 74.05 63.51
11-02-03 73.84 74.27 73.81 11,126,100 73.83 63.32
11-02-02 73.49 73.76 73.08 5,841,900 73.64 63.16
11-02-01 74.22 74.26 73.20 8,468,900 73.47 63.01
11-01-31 73.80 73.98 73.35 6,372,400 73.67 63.18
11-01-28 74.37 74.73 73.05 9,083,500 73.28 62.85
11-01-27 75.43 75.45 74.34 7,610,900 74.35 63.77
11-01-26 75.59 75.71 75.15 6,669,000 75.17 64.47
Date Open High Low Vol Cls adjCls
11-01-25 75.54 75.68 75.00 6,959,800 75.48 64.74
11-01-24 74.25 75.85 74.15 16,395,500 75.38 64.65
11-01-21 75.75 75.75 74.64 9,825,900 75.01 64.33
11-01-20 75.39 75.74 74.68 8,290,300 75.16 64.46
11-01-19 75.10 75.44 74.75 10,696,700 75.35 64.63
11-01-18 74.65 75.36 74.31 11,228,500 74.68 64.05
11-01-14 72.40 74.12 72.14 10,570,000 74.06 63.52
11-01-13 73.44 73.55 72.46 14,512,600 72.67 62.33
11-01-12 74.37 74.37 73.46 10,378,500 73.60 63.12
Date Open High Low Vol Cls adjCls
11-01-11 73.84 74.49 73.57 8,658,800 73.90 63.38
11-01-10 74.25 74.46 73.52 11,338,600 73.56 63.09
11-01-07 74.35 74.58 73.59 11,271,900 74.37 63.78
11-01-06 74.90 74.94 74.08 11,717,100 74.21 63.65
11-01-05 74.68 74.90 74.31 17,904,000 74.66 64.03
11-01-04 75.74 75.91 74.11 36,471,600 74.31 63.73
11-01-03 77.10 77.59 76.60 8,019,700 76.60 65.70
10-12-31 76.71 76.86 76.34 2,485,100 76.76 65.83
10-12-30 76.86 77.05 76.52 2,565,000 76.76 65.83
Date Open High Low Vol Cls adjCls
10-12-29 76.75 77.50 76.63 3,583,900 76.99 66.03
10-12-28 76.44 76.61 75.94 2,962,900 76.43 65.55
10-12-27 76.73 76.75 76.23 2,612,600 76.43 65.55
10-12-23 77.01 77.11 76.76 2,862,600 76.96 66.01
10-12-22 77.04 77.37 76.91 3,518,100 77.01 66.05
10-12-21 77.14 77.14 76.51 4,286,100 76.86 65.92
10-12-20 76.95 77.06 76.82 4,759,200 76.92 65.97
10-12-17 76.71 76.96 76.62 8,998,800 76.81 65.88
10-12-16 77.19 77.19 76.53 6,483,700 76.71 65.79
Date Open High Low Vol Cls adjCls
10-12-15 77.23 77.45 76.91 6,125,800 76.98 66.02
10-12-14 77.05 77.37 76.91 6,040,400 77.11 66.13
10-12-13 77.74 77.76 77.08 6,926,500 77.11 66.13
10-12-10 77.65 77.84 77.32 5,321,100 77.56 66.52
10-12-09 79.20 79.21 77.45 10,593,300 77.61 66.56
10-12-08 78.83 78.95 78.12 9,359,700 78.74 67.53
10-12-07 79.96 80.94 79.90 7,729,000 80.34 68.91
10-12-06 79.69 79.94 79.40 3,113,700 79.58 68.25
10-12-03 79.31 79.79 79.05 3,611,200 79.76 68.41
Date Open High Low Vol Cls adjCls
10-12-02 79.47 79.65 79.22 4,994,400 79.38 68.08
10-12-01 79.14 79.58 79.10 5,323,300 79.29 68.00
10-11-30 77.76 78.73 77.50 5,558,300 78.30 67.16
10-11-29 77.94 78.47 77.15 4,977,600 78.26 67.12
10-11-26 79.24 79.27 78.54 2,576,700 78.54 66.84
10-11-24 79.37 79.67 79.25 4,465,100 79.48 67.64
10-11-23 79.05 79.20 78.44 5,460,400 79.01 67.24
10-11-22 79.37 79.53 79.06 10,939,500 79.52 67.67
10-11-19 79.12 79.66 78.76 10,866,000 79.64 67.77
Date Open High Low Vol Cls adjCls
10-11-18 78.63 79.48 78.63 11,083,200 79.02 67.25
10-11-17 77.43 78.52 77.43 5,272,800 78.37 66.69
10-11-16 78.60 78.64 77.12 6,751,400 77.42 65.89
10-11-15 78.98 79.38 78.77 3,741,600 79.07 67.29
10-11-12 79.30 79.45 78.14 4,946,900 78.85 67.10
10-11-11 79.36 79.85 79.32 4,438,900 79.70 67.83
10-11-10 79.07 79.58 78.66 4,009,900 79.50 67.66
10-11-09 79.19 79.25 78.71 4,534,300 79.10 67.31
10-11-08 78.94 79.40 78.70 4,865,700 79.31 67.49
Date Open High Low Vol Cls adjCls
10-11-05 79.39 79.39 78.80 5,243,200 79.30 67.49
10-11-04 79.12 79.47 78.84 5,607,000 79.18 67.38
10-11-03 78.41 78.71 77.82 4,060,500 78.50 66.80
10-11-02 78.39 78.76 78.27 3,701,400 78.40 66.72
10-11-01 78.06 78.63 77.37 4,957,800 77.88 66.28
10-10-29 77.60 79.90 77.40 4,335,000 77.77 66.18
10-10-28 77.72 77.77 77.12 5,346,300 77.48 65.94
10-10-27 78.46 78.62 77.00 8,459,200 77.48 65.94
10-10-26 78.59 79.00 78.58 4,030,200 78.76 67.03
Date Open High Low Vol Cls adjCls
10-10-25 78.99 79.25 78.63 4,103,000 78.70 66.97
10-10-22 78.05 78.75 77.85 4,224,000 78.55 66.85
10-10-21 78.44 79.48 78.27 7,697,000 78.44 66.75
10-10-20 77.27 78.14 77.17 6,420,300 77.41 65.88
10-10-19 77.08 77.62 76.68 5,226,000 76.99 65.52
10-10-18 77.54 77.94 77.16 5,375,200 77.32 65.80
10-10-15 77.47 77.77 76.93 6,259,200 77.48 65.94
10-10-14 75.77 77.09 75.67 6,616,400 77.04 65.56
10-10-13 75.89 76.07 75.41 4,370,700 75.75 64.46
Date Open High Low Vol Cls adjCls
10-10-12 75.71 75.82 74.88 4,703,500 75.58 64.32
10-10-11 76.01 76.25 75.27 3,653,400 75.59 64.33
10-10-08 75.91 76.31 75.64 4,118,200 76.10 64.76
10-10-07 75.51 75.99 75.51 4,477,200 75.86 64.56
10-10-06 75.79 75.95 75.40 4,732,700 75.56 64.30
10-10-05 75.39 75.96 75.25 5,680,000 75.82 64.52
10-10-04 74.91 75.13 74.40 3,900,300 74.95 63.78
10-10-01 75.04 75.20 74.54 7,192,400 74.92 63.76
10-09-30 74.52 74.97 73.87 7,237,700 74.51 63.41
Date Open High Low Vol Cls adjCls
10-09-29 74.57 74.75 74.30 4,668,100 74.45 63.36
10-09-28 74.96 74.96 74.22 7,047,500 74.63 63.51
10-09-27 75.23 75.39 74.75 5,957,400 74.76 63.62
10-09-24 75.40 75.44 74.94 5,843,400 75.10 63.91
10-09-23 75.16 75.43 74.58 5,921,600 74.64 63.52
10-09-22 75.36 75.78 75.00 5,141,600 75.13 63.94
10-09-21 75.32 75.75 74.88 5,297,300 75.51 64.26
10-09-20 74.32 75.35 74.30 4,211,200 75.11 63.92
10-09-17 74.60 74.79 74.13 7,933,500 74.32 63.25
Date Open High Low Vol Cls adjCls
10-09-16 74.62 74.90 74.35 5,073,300 74.80 63.66
10-09-15 73.72 74.83 73.71 4,549,400 74.71 63.58
10-09-14 74.47 74.57 73.81 6,543,500 73.94 62.92
10-09-13 75.25 75.34 74.01 7,851,500 74.57 63.46
10-09-10 74.19 75.13 74.18 7,483,900 75.01 63.83
10-09-09 74.34 76.08 73.66 14,615,200 74.37 63.29
10-09-08 75.94 76.26 75.75 6,808,700 76.08 64.74
10-09-07 74.97 75.98 74.93 7,188,700 75.80 64.51
10-09-03 74.90 75.35 74.42 7,328,100 75.09 63.90
Date Open High Low Vol Cls adjCls
10-09-02 74.75 75.06 74.29 5,885,200 75.02 63.84
10-09-01 73.92 74.60 73.72 6,746,800 74.54 63.43
10-08-31 72.56 73.32 72.55 5,598,100 73.06 62.17
10-08-30 73.31 73.47 72.74 4,192,900 72.74 61.90
10-08-27 73.47 74.07 72.86 6,592,900 73.99 62.50
10-08-26 73.69 73.76 73.11 5,215,600 73.16 61.80
10-08-25 72.30 73.45 72.30 6,704,600 73.19 61.82
10-08-24 72.75 73.10 72.19 5,846,200 72.72 61.43
10-08-23 73.53 73.94 73.33 5,404,300 73.34 61.95
Date Open High Low Vol Cls adjCls
10-08-20 72.87 73.20 72.68 5,566,300 73.08 61.73
10-08-19 73.15 73.40 72.45 6,950,500 72.97 61.64
10-08-18 73.23 73.82 72.80 6,030,800 73.25 61.87
10-08-17 72.08 73.64 71.74 7,392,900 73.22 61.85
10-08-16 71.76 72.12 71.54 4,935,700 71.79 60.64
10-08-13 71.69 72.47 71.69 5,937,300 71.89 60.72
10-08-12 71.04 72.15 71.04 5,641,400 72.06 60.87
10-08-11 72.01 72.32 71.50 5,478,000 71.57 60.45
10-08-10 72.50 72.98 71.97 5,689,700 72.84 61.53
Date Open High Low Vol Cls adjCls
10-08-09 72.41 73.34 72.35 8,921,200 72.92 61.59
10-08-06 70.16 71.80 70.02 6,775,300 71.74 60.60
10-08-05 70.50 70.50 69.84 5,441,500 70.45 59.51
10-08-04 70.38 70.95 70.21 4,567,100 70.69 59.71
10-08-03 70.21 70.84 70.06 4,946,000 70.45 59.51
10-08-02 70.50 70.50 69.93 5,873,100 70.25 59.34
10-07-30 68.92 69.98 68.59 5,990,300 69.73 58.90
10-07-29 70.20 70.25 68.90 5,131,700 69.38 58.60
10-07-28 70.21 70.38 69.37 6,708,400 69.77 58.93
Date Open High Low Vol Cls adjCls
10-07-27 71.03 71.03 69.99 6,214,900 70.40 59.47
10-07-26 70.04 70.87 69.90 5,525,400 70.87 59.86
10-07-23 70.76 71.17 68.94 12,238,900 69.90 59.04
10-07-22 70.51 71.54 70.51 6,717,900 71.40 60.31
10-07-21 70.93 71.00 69.65 5,734,400 70.11 59.22
10-07-20 69.47 70.96 69.44 5,474,300 70.87 59.86
10-07-19 69.97 70.38 69.45 5,072,700 69.91 59.05
10-07-16 71.16 71.28 69.86 5,981,000 69.94 59.08
10-07-15 70.90 71.46 70.43 5,470,100 71.33 60.25
Date Open High Low Vol Cls adjCls
10-07-14 70.50 70.98 70.16 4,476,100 70.90 59.89
10-07-13 70.44 71.07 70.12 6,072,100 70.84 59.84
10-07-12 68.96 70.00 68.96 5,420,800 69.94 59.08
10-07-09 69.08 69.33 68.75 4,513,000 69.22 58.47
10-07-08 67.80 69.15 67.55 7,871,200 69.02 58.30
10-07-07 66.09 67.37 66.00 6,623,200 67.31 56.86
10-07-06 66.52 67.10 65.63 5,940,700 66.11 55.84
10-07-02 66.75 67.00 65.96 5,280,600 66.14 55.87
10-07-01 66.72 66.90 65.31 10,924,400 66.71 56.35
Date Open High Low Vol Cls adjCls
10-06-30 66.29 66.84 65.80 7,204,900 65.87 55.64
10-06-29 66.61 66.79 66.09 8,715,200 66.46 56.14
10-06-28 67.58 67.89 67.25 4,427,700 67.33 56.87
10-06-25 67.71 68.29 67.37 8,041,700 67.42 56.95
10-06-24 68.43 68.54 67.61 5,942,800 67.73 57.21
10-06-23 68.82 69.30 68.47 5,443,200 68.63 57.97
10-06-22 70.01 70.37 68.55 5,487,700 68.64 57.98
10-06-21 70.27 70.50 69.77 5,203,100 69.92 59.06
10-06-18 70.25 70.43 69.81 8,817,900 69.88 59.03
Date Open High Low Vol Cls adjCls
10-06-17 70.55 70.58 69.38 7,014,900 70.05 59.17
10-06-16 70.06 70.50 70.01 4,548,500 70.29 59.37
10-06-15 69.94 70.49 69.85 6,419,900 70.40 59.47
10-06-14 69.95 69.98 69.30 4,525,300 69.30 58.54
10-06-11 68.86 69.55 68.75 5,367,100 69.54 58.74
10-06-10 68.98 69.41 68.71 6,743,600 69.37 58.60
10-06-09 68.68 68.90 68.04 8,921,800 68.26 57.66
10-06-08 67.16 68.45 65.81 13,565,800 68.38 57.76
10-06-07 66.64 67.82 66.25 9,808,400 66.75 56.38
Date Open High Low Vol Cls adjCls
10-06-04 66.82 68.09 66.52 7,558,000 66.70 56.34
10-06-03 67.80 68.25 67.44 4,402,500 67.85 57.31
10-06-02 66.53 67.80 66.20 5,750,400 67.77 57.24
10-06-01 66.23 67.31 66.04 5,367,700 66.36 56.05
10-05-28 67.24 67.63 66.75 7,164,800 66.87 56.48
10-05-27 66.41 67.20 66.02 9,728,000 67.20 56.76
10-05-26 67.89 68.06 66.00 11,525,200 66.01 55.29
10-05-25 66.59 67.84 66.20 9,257,900 67.84 56.83
10-05-24 67.84 68.51 67.26 6,733,300 67.66 56.68
Date Open High Low Vol Cls adjCls
10-05-21 67.07 68.04 65.55 12,614,800 67.86 56.84
10-05-20 68.54 69.36 67.63 13,571,000 67.66 56.68
10-05-19 69.66 69.95 68.90 7,814,300 69.40 58.13
10-05-18 70.53 70.81 69.84 6,897,800 70.02 58.65
10-05-17 69.82 70.25 69.35 7,467,000 70.14 58.75
10-05-14 70.28 70.45 69.10 9,111,400 69.59 58.29
10-05-13 70.71 71.30 70.45 5,734,000 70.50 59.05
10-05-12 70.73 70.94 70.15 5,655,500 70.67 59.20
10-05-11 70.17 71.10 70.13 6,709,900 70.48 59.04
Date Open High Low Vol Cls adjCls
10-05-10 70.07 71.05 69.75 10,903,300 70.58 59.12
10-05-07 69.02 69.32 67.42 15,280,700 68.01 56.97
10-05-06 70.45 71.49 67.49 16,489,600 69.42 58.15
10-05-05 70.40 71.06 70.13 9,577,700 70.66 59.19
10-05-04 71.15 71.30 70.30 7,240,200 70.64 59.17
10-05-03 70.88 71.84 70.65 5,990,600 71.42 59.82
10-04-30 71.53 71.71 70.39 6,966,600 70.59 59.13
10-04-29 70.58 71.70 70.58 7,357,400 71.52 59.91
10-04-28 70.48 70.73 69.76 7,589,400 70.34 58.92
Date Open High Low Vol Cls adjCls
10-04-27 70.71 71.33 70.40 8,154,400 70.53 59.08
10-04-26 71.30 71.42 70.73 6,035,600 71.02 59.49
10-04-23 71.22 71.35 70.75 5,923,700 71.15 59.60
10-04-22 70.25 71.47 70.12 7,139,600 71.03 59.50
10-04-21 70.62 71.19 70.05 10,738,100 70.36 58.94
10-04-20 69.98 70.59 69.95 7,340,300 70.34 58.92
10-04-19 69.00 69.97 68.99 7,157,900 69.92 58.57
10-04-16 69.11 69.28 68.33 7,876,100 69.03 57.82
10-04-15 69.31 69.49 68.97 4,767,200 69.16 57.93
Date Open High Low Vol Cls adjCls
10-04-14 69.18 69.53 69.05 6,193,000 69.42 58.15
10-04-13 68.68 69.05 68.31 5,652,600 68.92 57.73
10-04-12 68.77 68.85 68.37 4,025,000 68.53 57.40
10-04-09 68.66 68.77 68.14 5,622,100 68.68 57.53
10-04-08 67.90 69.03 67.87 7,141,000 68.76 57.60
10-04-07 67.80 68.13 67.26 6,623,700 67.70 56.71
10-04-06 67.77 67.96 67.65 3,318,300 67.81 56.80
10-04-05 67.76 68.20 67.76 4,875,200 68.03 56.98
10-04-01 67.06 67.71 67.06 5,474,200 67.58 56.61
Date Open High Low Vol Cls adjCls
10-03-31 67.15 67.39 66.63 5,765,600 66.72 55.89
10-03-30 67.11 67.49 66.92 5,093,500 67.24 56.32
10-03-29 67.46 67.48 66.59 6,522,600 67.07 56.18
10-03-26 67.09 67.45 66.93 5,984,100 67.26 56.34
10-03-25 67.13 67.44 66.84 5,705,600 66.90 56.04
10-03-24 66.99 67.19 66.58 6,363,700 66.80 55.95
10-03-23 67.14 67.35 66.83 8,057,700 67.35 56.42
10-03-22 66.07 67.25 65.90 7,386,400 67.01 56.13
10-03-19 66.53 66.91 66.00 10,230,100 66.53 55.73
Date Open High Low Vol Cls adjCls
10-03-18 66.47 66.74 66.36 6,206,700 66.68 55.85
10-03-17 66.23 66.44 65.87 4,818,800 66.38 55.60
10-03-16 66.22 66.24 65.80 5,705,600 66.07 55.34
10-03-15 65.70 66.19 65.69 5,715,100 65.93 55.23
10-03-12 65.46 65.98 65.36 6,601,700 65.53 54.89
10-03-11 64.80 65.21 64.67 4,350,400 65.21 54.62
10-03-10 65.02 65.24 64.73 6,900,200 64.94 54.40
10-03-09 64.99 65.50 64.84 7,126,900 65.10 54.53
10-03-08 64.41 65.54 64.23 11,825,600 65.12 54.55
Date Open High Low Vol Cls adjCls
10-03-05 63.72 63.76 63.25 8,154,600 63.67 53.33
10-03-04 63.79 63.79 63.30 5,958,200 63.43 53.13
10-03-03 64.25 64.34 63.45 6,396,100 63.63 53.30
10-03-02 64.42 64.42 63.91 6,271,700 64.07 53.67
10-03-01 63.98 64.14 63.67 6,320,300 63.98 53.59
10-02-26 64.46 64.73 63.85 8,288,400 63.85 53.48
10-02-25 64.29 64.64 63.76 8,500,000 64.38 53.93
10-02-24 64.96 65.55 64.77 7,579,700 65.26 54.20
10-02-23 64.78 65.05 64.70 7,485,700 64.87 53.88
Date Open High Low Vol Cls adjCls
10-02-22 64.93 64.93 64.63 4,274,900 64.77 53.80
10-02-19 64.46 64.89 64.30 5,622,600 64.74 53.77
10-02-18 64.11 64.62 64.00 4,975,800 64.48 53.56
10-02-17 64.21 64.35 63.77 5,424,600 64.26 53.37
10-02-16 63.50 64.18 63.28 7,090,200 64.01 53.17
10-02-12 63.21 63.89 63.19 6,749,800 63.59 52.82
10-02-11 63.25 63.84 62.54 7,478,900 63.79 52.98
10-02-10 63.54 63.83 62.97 6,161,300 63.25 52.53
10-02-09 63.15 63.85 62.77 10,131,500 63.57 52.80
Date Open High Low Vol Cls adjCls
10-02-08 63.48 63.80 62.92 6,975,100 62.92 52.26
10-02-05 64.07 64.34 62.63 14,007,600 63.37 52.63
10-02-04 65.19 65.27 64.02 10,868,400 64.06 53.21
10-02-03 64.63 65.75 64.61 13,695,300 65.21 54.16
10-02-02 63.87 64.05 63.35 7,271,400 64.03 53.18
10-02-01 62.83 63.97 62.83 8,062,700 63.89 53.07
10-01-29 62.82 63.22 62.39 7,589,600 62.43 51.85
10-01-28 63.85 63.87 62.75 8,560,100 62.83 52.19
10-01-27 63.67 64.00 63.30 8,080,800 63.73 52.93
Date Open High Low Vol Cls adjCls
10-01-26 62.75 64.00 62.75 9,292,700 63.81 53.00
10-01-25 63.34 63.60 62.92 6,382,200 63.09 52.40
10-01-22 63.23 64.78 62.81 15,645,900 63.39 52.65
10-01-21 62.97 63.60 62.80 11,724,100 63.20 52.49
10-01-20 63.49 63.60 62.75 6,996,800 63.01 52.34
10-01-19 62.90 63.82 62.77 8,551,500 63.48 52.73
10-01-15 62.67 62.98 62.05 9,429,100 62.28 51.73
10-01-14 62.56 62.73 62.09 7,095,600 62.65 52.04
10-01-13 62.86 63.29 62.56 8,623,000 62.59 51.99
Date Open High Low Vol Cls adjCls
10-01-12 62.03 62.66 62.00 7,199,400 62.66 52.04
10-01-11 62.02 62.43 61.85 6,081,300 62.32 51.76
10-01-08 62.27 62.41 61.60 6,107,300 61.84 51.36
10-01-07 61.25 62.34 61.11 7,517,700 61.90 51.41
10-01-06 62.20 62.41 61.06 10,551,300 61.45 51.04
10-01-05 62.66 62.75 62.19 7,099,000 62.30 51.75
10-01-04 62.63 63.07 62.31 5,839,300 62.78 52.14
09-12-31 62.97 63.07 62.39 4,495,300 62.44 51.86
09-12-30 63.45 63.65 62.81 6,776,100 62.89 52.24
Date Open High Low Vol Cls adjCls
09-12-29 63.68 63.92 63.56 2,628,900 63.59 52.82
09-12-28 63.43 63.70 63.15 2,389,400 63.61 52.83
09-12-24 63.34 63.71 63.25 2,577,300 63.42 52.68
09-12-23 62.97 63.68 62.57 5,889,700 63.36 52.63
09-12-22 62.68 63.09 62.66 3,418,500 62.97 52.30
09-12-21 62.24 63.08 62.14 4,625,700 62.66 52.04
09-12-18 61.99 62.43 61.97 9,854,100 62.17 51.64
09-12-17 62.24 62.48 61.92 5,418,500 61.92 51.43
09-12-16 62.32 62.74 61.93 5,647,100 62.42 51.85
Date Open High Low Vol Cls adjCls
09-12-15 62.24 62.43 61.89 4,952,700 62.00 51.50
09-12-14 62.25 62.40 61.82 5,632,900 62.14 51.61
09-12-11 61.37 61.91 61.19 5,864,400 61.66 51.21
09-12-10 60.98 61.35 60.69 8,035,900 61.05 50.71
09-12-09 60.73 61.03 60.33 10,911,800 60.60 50.33
09-12-08 60.45 60.90 60.04 14,696,700 60.61 50.34
09-12-07 61.66 62.26 61.29 9,036,800 61.93 51.44
09-12-04 62.46 62.70 61.14 9,497,500 61.59 51.16
09-12-03 62.63 62.85 61.95 10,761,500 61.97 51.47
Date Open High Low Vol Cls adjCls
09-12-02 63.50 63.85 62.49 10,518,400 62.50 51.91
09-12-01 63.64 64.05 63.51 9,614,400 63.54 52.78
09-11-30 63.76 63.76 63.03 6,566,200 63.25 52.53
09-11-27 62.98 63.86 62.98 3,557,900 63.60 52.83
09-11-25 64.41 64.60 64.27 7,602,400 64.45 53.07
09-11-24 64.01 64.29 63.27 8,274,400 64.22 52.89
09-11-23 64.30 64.30 63.68 6,871,700 63.99 52.70
09-11-20 63.36 64.19 63.25 8,850,700 63.97 52.68
09-11-19 63.94 63.94 63.05 5,848,400 63.41 52.22
Date Open High Low Vol Cls adjCls
09-11-18 63.61 63.98 63.22 6,986,500 63.98 52.69
09-11-17 64.34 64.48 63.45 8,589,300 63.57 52.35
09-11-16 63.92 64.75 63.71 12,109,900 64.53 53.14
09-11-13 62.23 63.80 62.17 9,692,300 63.58 52.36
09-11-12 62.72 62.81 61.99 6,417,500 62.17 51.20
09-11-11 62.68 63.10 62.45 6,643,100 62.83 51.74
09-11-10 62.49 62.76 61.98 7,408,400 62.28 51.29
09-11-09 62.27 62.88 62.13 10,517,300 62.64 51.58
09-11-06 61.05 62.18 61.03 10,795,100 61.72 50.83
Date Open High Low Vol Cls adjCls
09-11-05 60.46 61.50 60.29 11,000,400 61.48 50.63
09-11-04 59.50 60.85 59.20 12,294,800 60.29 49.65
09-11-03 58.82 59.54 58.82 6,562,000 59.24 48.78
09-11-02 58.84 59.54 58.60 7,583,300 59.16 48.72
09-10-30 59.09 59.50 58.56 9,878,800 58.61 48.27
09-10-29 58.98 59.22 58.60 6,950,800 59.14 48.70
09-10-28 58.65 59.32 58.60 8,752,500 58.64 48.29
09-10-27 59.22 59.28 58.44 8,336,600 59.02 48.60
09-10-26 59.51 59.96 59.12 9,020,300 59.20 48.75
Date Open High Low Vol Cls adjCls
09-10-23 59.50 59.61 59.02 7,629,500 59.43 48.94
09-10-22 59.87 60.60 59.09 24,641,000 59.50 49.00
09-10-21 58.80 59.11 58.00 9,619,500 58.33 48.03
09-10-20 59.60 59.65 58.62 7,608,600 58.92 48.52
09-10-19 58.97 59.45 58.82 7,560,600 59.28 48.82
09-10-16 58.08 59.23 58.06 9,980,400 58.78 48.41
09-10-15 57.27 58.25 57.27 8,141,000 58.20 47.93
09-10-14 57.40 57.93 57.39 7,580,200 57.50 47.35
09-10-13 56.71 57.30 56.68 6,164,500 57.05 46.98
Date Open High Low Vol Cls adjCls
09-10-12 56.93 57.54 56.57 8,550,100 56.68 46.68
09-10-09 56.54 56.77 56.03 10,227,800 56.70 46.69
09-10-08 57.47 57.62 56.81 8,713,600 56.87 46.83
09-10-07 57.23 57.56 56.72 7,284,400 57.14 47.05
09-10-06 56.72 57.64 56.72 7,164,800 57.44 47.30
09-10-05 56.90 57.00 56.29 8,040,800 56.61 46.62
09-10-02 56.27 57.18 56.09 8,862,000 56.71 46.70
09-10-01 56.99 57.14 56.46 10,006,000 56.74 46.73
09-09-30 56.96 57.33 56.22 9,826,300 57.07 47.00
Date Open High Low Vol Cls adjCls
09-09-29 57.18 57.66 57.05 7,542,100 57.17 47.08
09-09-28 57.24 57.67 57.08 7,784,200 57.17 47.08
09-09-25 56.48 57.46 56.42 11,279,900 56.95 46.90
09-09-24 55.68 56.39 55.54 9,271,400 56.12 46.21
09-09-23 55.88 56.27 55.50 8,589,400 55.54 45.74
09-09-22 56.50 56.50 55.58 8,013,300 55.81 45.96
09-09-21 56.54 56.75 55.83 9,820,100 56.14 46.23
09-09-18 56.60 57.00 56.30 14,364,400 57.00 46.94
09-09-17 56.41 56.73 56.05 9,719,900 56.46 46.49
Date Open High Low Vol Cls adjCls
09-09-16 55.29 56.64 55.00 17,384,000 56.47 46.50
09-09-15 54.59 55.29 54.17 14,272,000 54.98 45.28
09-09-14 54.10 54.34 53.88 10,273,400 54.23 44.66
09-09-11 55.11 55.12 54.23 12,205,600 54.39 44.79
09-09-10 55.25 55.39 54.75 12,450,400 54.85 45.17
09-09-09 55.12 55.52 54.69 17,822,200 55.09 45.37
09-09-08 56.40 56.62 56.00 7,479,600 56.22 46.30
09-09-04 55.60 56.24 55.40 4,877,700 56.14 46.23
09-09-03 55.55 55.60 55.06 5,680,000 55.57 45.76
Date Open High Low Vol Cls adjCls
09-09-02 55.64 55.70 54.69 6,959,000 55.37 45.60
09-09-01 56.05 56.40 55.46 7,785,000 55.64 45.82
09-08-31 55.75 56.24 55.65 7,888,500 56.24 46.31
09-08-28 57.02 57.05 55.76 8,683,600 56.07 46.17
09-08-27 57.06 57.18 56.59 8,462,900 57.16 46.66
09-08-26 56.47 57.22 56.30 8,253,300 57.00 46.53
09-08-25 56.18 56.75 56.15 7,442,300 56.45 46.08
09-08-24 56.38 56.38 55.70 6,638,900 55.91 45.64
09-08-21 56.50 56.62 56.05 7,671,200 56.27 45.93
Date Open High Low Vol Cls adjCls
09-08-20 55.76 56.25 55.65 5,522,000 56.14 45.83
09-08-19 55.21 55.99 55.11 7,963,800 55.65 45.43
09-08-18 54.57 55.27 54.43 10,305,500 55.26 45.11
09-08-17 54.77 55.24 54.50 10,440,700 54.50 44.49
09-08-14 55.69 55.80 54.83 7,705,200 55.27 45.12
09-08-13 56.45 56.65 55.56 9,925,900 55.78 45.53
09-08-12 55.91 56.63 55.76 7,223,000 56.26 45.92
09-08-11 56.06 56.37 55.85 8,713,800 56.02 45.73
09-08-10 55.80 56.49 55.75 11,008,600 56.27 45.93
Date Open High Low Vol Cls adjCls
09-08-07 55.08 55.40 54.79 8,137,200 55.20 45.06
09-08-06 55.20 55.25 54.67 10,248,700 54.84 44.77
09-08-05 55.13 55.24 54.80 9,426,200 55.09 44.97
09-08-04 55.32 55.49 54.91 11,782,200 55.01 44.90
09-08-03 55.11 55.39 54.68 10,607,000 55.13 45.00
09-07-31 55.50 55.79 54.92 13,519,700 55.06 44.95
09-07-30 56.61 56.69 55.55 13,845,700 55.59 45.38
09-07-29 56.25 56.96 56.20 8,002,500 56.41 46.05
09-07-28 55.90 56.70 55.80 8,744,700 56.47 46.10
Date Open High Low Vol Cls adjCls
09-07-27 56.22 56.31 55.70 7,792,100 55.97 45.69
09-07-24 56.39 56.47 55.75 12,337,100 56.08 45.78
09-07-23 56.99 57.19 55.62 34,243,500 56.09 45.79
09-07-22 58.53 59.59 58.48 9,146,200 58.82 48.01
09-07-21 58.52 58.67 57.91 7,748,400 58.63 47.86
09-07-20 58.22 58.50 57.98 8,093,200 58.28 47.57
09-07-17 57.34 58.05 57.26 9,767,400 57.84 47.21
09-07-16 57.19 57.33 56.92 10,080,300 57.22 46.71
09-07-15 57.48 57.49 56.71 11,899,500 57.08 46.59
Date Open High Low Vol Cls adjCls
09-07-14 57.24 57.52 56.86 6,670,400 57.46 46.90
09-07-13 57.07 57.53 56.56 7,057,400 57.27 46.75
09-07-10 56.56 57.72 56.56 6,739,400 57.05 46.57
09-07-09 57.25 57.29 56.28 7,793,600 56.77 46.34
09-07-08 57.10 57.19 56.44 10,771,500 57.04 46.56
09-07-07 58.00 58.00 56.75 8,192,600 56.80 46.37
09-07-06 57.08 58.24 56.80 7,533,100 57.99 47.34
09-07-02 57.69 57.83 57.25 6,970,800 57.45 46.90
09-07-01 57.65 58.55 57.65 5,733,500 58.22 47.52
Date Open High Low Vol Cls adjCls
09-06-30 57.30 58.14 57.21 7,334,500 57.49 46.93
09-06-29 57.19 57.35 56.60 6,641,600 57.23 46.72
09-06-26 57.39 57.40 56.75 8,195,100 57.00 46.53
09-06-25 56.21 57.70 56.15 7,841,400 57.46 46.90
09-06-24 57.07 57.10 56.04 7,297,500 56.30 45.96
09-06-23 57.54 57.61 56.64 7,329,300 56.76 46.33
09-06-22 57.80 58.02 57.13 7,651,100 57.20 46.69
09-06-19 58.41 58.83 58.00 9,602,400 58.17 47.48
09-06-18 57.55 58.82 57.21 6,944,300 58.16 47.48
Date Open High Low Vol Cls adjCls
09-06-17 57.21 58.12 57.21 7,216,600 57.37 46.83
09-06-16 57.91 57.91 56.82 8,714,200 57.07 46.59
09-06-15 58.10 58.15 57.24 7,538,200 57.78 47.17
09-06-12 57.72 58.48 57.50 7,063,000 58.36 47.64
09-06-11 58.32 58.71 57.63 9,316,200 57.67 47.08
09-06-10 59.60 59.62 57.87 9,999,800 58.36 47.64
09-06-09 59.02 59.55 58.75 7,947,200 59.08 48.23
09-06-08 58.58 59.18 57.75 14,756,100 58.72 47.93
09-06-05 60.40 60.49 59.35 10,285,700 59.87 48.87
Date Open High Low Vol Cls adjCls
09-06-04 60.65 60.65 59.80 10,236,900 60.24 49.17
09-06-03 59.85 61.01 59.75 10,424,500 60.99 49.38
09-06-02 59.57 60.77 59.48 9,332,000 60.38 48.88
09-06-01 59.18 59.99 58.92 7,746,100 59.85 48.45
09-05-29 58.28 59.03 57.69 8,060,100 58.99 47.76
09-05-28 57.89 58.60 57.40 8,402,400 58.13 47.06
09-05-27 58.68 58.95 57.77 10,434,900 57.82 46.81
09-05-26 56.97 58.92 56.78 12,256,200 58.84 47.64
09-05-22 55.92 57.69 55.69 10,726,600 57.08 46.21
Date Open High Low Vol Cls adjCls
09-05-21 55.68 56.25 55.22 10,264,600 55.69 45.09
09-05-20 55.18 57.00 55.02 15,246,900 56.25 45.54
09-05-19 54.34 54.46 53.72 6,328,800 53.87 43.61
09-05-18 53.51 54.27 53.04 8,250,700 54.20 43.88
09-05-15 53.47 54.54 53.04 8,267,800 53.46 43.28
09-05-14 53.36 54.12 53.24 8,224,700 53.57 43.37
09-05-13 53.52 53.92 53.14 8,666,900 53.49 43.31
09-05-12 54.74 54.81 53.25 8,466,800 53.97 43.69
09-05-11 54.83 54.83 54.04 9,664,600 54.40 44.04
Date Open High Low Vol Cls adjCls
09-05-08 55.10 55.45 54.51 13,643,700 54.92 44.46
09-05-07 54.02 54.37 52.94 11,227,100 53.39 43.22
09-05-06 53.55 54.60 53.39 12,329,300 53.69 43.47
09-05-05 53.00 53.65 52.97 12,381,900 53.16 43.04
09-05-04 52.89 53.97 52.50 12,988,600 52.77 42.72
09-05-01 53.21 53.21 51.76 11,163,900 52.40 42.42
09-04-30 54.71 55.24 53.10 11,167,400 53.29 43.14
09-04-29 55.09 55.18 54.20 8,888,000 54.41 44.05
09-04-28 54.05 55.33 54.00 7,438,000 54.53 44.15
Date Open High Low Vol Cls adjCls
09-04-27 53.90 54.89 53.77 8,146,900 54.49 44.12
09-04-24 55.17 55.45 54.05 9,941,100 54.31 43.97
09-04-23 54.75 55.50 54.01 9,877,400 55.30 44.77
09-04-22 55.78 56.51 54.20 12,701,000 54.25 43.92
09-04-21 55.55 56.15 54.95 8,925,900 55.63 45.04
09-04-20 55.51 55.79 55.14 7,181,800 55.33 44.80
09-04-17 55.09 56.41 54.80 11,687,400 56.09 45.41
09-04-16 54.15 54.85 53.80 8,563,500 54.70 44.29
09-04-15 54.05 54.18 53.03 12,180,300 53.95 43.68
Date Open High Low Vol Cls adjCls
09-04-14 55.80 55.90 54.52 8,601,200 54.82 44.38
09-04-13 56.34 56.66 55.90 5,506,400 56.11 45.43
09-04-09 56.29 57.27 56.16 7,291,800 56.67 45.88
09-04-08 55.46 55.83 55.05 5,825,800 55.56 44.98
09-04-07 55.64 55.77 54.60 7,128,900 55.40 44.85
09-04-06 56.47 56.61 55.60 6,494,800 55.94 45.29
09-04-03 56.20 56.64 55.56 7,175,700 56.64 45.86
09-04-02 55.94 57.06 55.63 8,797,600 56.35 45.62
09-04-01 54.30 55.33 53.87 8,279,200 55.24 44.72
Date Open High Low Vol Cls adjCls
09-03-31 54.30 55.35 54.27 9,044,500 54.57 44.18
09-03-30 54.00 54.17 53.03 8,702,800 53.92 43.65
09-03-27 55.46 55.90 54.84 6,636,500 55.01 44.54
09-03-26 55.49 56.09 54.78 11,095,700 56.06 45.39
09-03-25 54.06 55.04 53.25 10,880,900 55.01 44.54
09-03-24 55.00 55.00 53.38 9,836,100 53.56 43.36
09-03-23 53.97 55.17 53.10 10,846,700 55.16 44.66
09-03-20 54.48 55.23 52.94 13,789,400 53.20 43.07
09-03-19 55.58 55.84 54.30 10,356,000 54.71 44.29
Date Open High Low Vol Cls adjCls
09-03-18 53.44 55.55 53.42 12,896,800 55.42 44.87
09-03-17 51.70 53.70 51.36 13,657,500 53.64 43.43
09-03-16 52.65 52.93 51.55 9,883,400 51.69 41.85
09-03-13 52.67 52.97 51.87 11,354,900 52.38 42.41
09-03-12 51.39 52.43 50.51 15,302,200 52.17 42.24
09-03-11 52.51 52.94 50.69 16,622,700 51.03 41.31
09-03-10 52.83 53.50 52.07 17,334,300 52.60 42.59
09-03-09 51.69 53.46 51.31 17,924,500 52.32 42.36
09-03-06 51.24 52.19 50.90 18,185,800 52.12 42.20
Date Open High Low Vol Cls adjCls
09-03-05 52.36 52.50 50.44 15,550,300 50.86 41.18
09-03-04 53.10 53.70 52.29 11,618,400 53.15 43.03
09-03-03 52.14 53.57 52.14 14,878,300 52.43 42.45
09-03-02 51.80 52.63 51.28 13,245,200 51.85 41.98
09-02-27 51.57 52.92 51.50 13,381,500 52.25 42.30
09-02-26 54.52 54.69 52.06 10,170,800 52.20 42.26
09-02-25 54.40 55.15 53.92 11,531,100 54.29 43.55
09-02-24 54.22 54.94 53.92 10,903,500 54.76 43.93
09-02-23 54.75 55.39 53.69 10,856,700 53.87 43.21
Date Open High Low Vol Cls adjCls
09-02-20 54.88 55.23 54.05 13,541,100 54.57 43.77
09-02-19 55.92 57.11 55.31 9,524,500 55.31 44.37
09-02-18 56.00 56.56 55.55 9,489,500 56.41 45.25
09-02-17 55.90 56.41 55.26 9,744,100 55.68 44.66
09-02-13 57.06 57.59 56.69 6,976,700 56.81 45.57
09-02-12 56.79 57.05 55.63 12,798,000 56.96 45.69
09-02-11 57.49 57.85 56.63 9,579,700 57.08 45.79
09-02-10 59.00 59.02 56.88 13,322,500 57.28 45.95
09-02-09 59.03 59.43 58.05 12,359,600 59.02 47.34
Date Open High Low Vol Cls adjCls
09-02-06 58.12 59.33 58.12 10,788,700 58.46 46.89
09-02-05 57.50 58.58 57.07 11,066,500 58.36 46.81
09-02-04 59.17 59.77 57.50 9,266,600 57.86 46.41
09-02-03 58.29 59.15 57.19 8,104,300 58.88 47.23
09-02-02 57.62 58.44 57.45 7,652,100 57.90 46.44
09-01-30 58.50 58.73 57.37 9,660,800 58.02 46.54
09-01-29 58.78 59.06 58.02 9,559,400 58.14 46.64
09-01-28 59.70 59.70 58.31 11,110,700 59.20 47.49
09-01-27 58.80 59.22 58.30 9,992,800 58.52 46.94
Date Open High Low Vol Cls adjCls
09-01-26 57.23 58.67 56.45 14,106,700 58.40 46.85
09-01-23 57.24 58.72 56.75 10,266,100 58.02 46.54
09-01-22 58.07 59.47 57.69 10,969,400 58.72 47.10
09-01-21 57.98 58.94 57.16 10,261,400 58.70 47.09
09-01-20 59.59 59.80 56.91 11,930,300 57.07 45.78
09-01-16 58.74 59.98 58.54 12,445,800 59.67 47.86
09-01-15 57.20 58.59 56.55 12,166,300 57.98 46.51
09-01-14 58.51 58.62 56.41 15,340,200 57.33 45.99
09-01-13 60.31 60.80 58.82 9,082,600 59.32 47.58
Date Open High Low Vol Cls adjCls
09-01-12 60.10 61.23 59.75 8,682,900 60.16 48.26
09-01-09 60.71 60.95 59.85 7,150,700 60.07 48.18
09-01-08 60.83 60.83 59.70 9,382,300 60.52 48.55
09-01-07 61.93 62.57 60.84 7,910,400 61.24 49.12
09-01-06 63.99 64.46 61.83 10,855,700 62.14 49.85
09-01-05 63.26 63.84 62.89 7,692,900 63.56 50.98
09-01-02 62.38 64.13 62.20 8,652,700 63.75 51.14
08-12-31 61.64 62.39 61.32 6,230,500 62.19 49.89
08-12-30 60.87 61.75 60.40 5,801,000 61.74 49.52
Date Open High Low Vol Cls adjCls
08-12-29 60.99 61.37 59.79 5,785,900 60.38 48.43
08-12-26 61.50 61.57 60.83 2,410,100 61.06 48.98
08-12-24 61.23 61.66 60.75 2,574,800 61.28 49.16
08-12-23 61.58 62.18 60.51 7,178,800 60.65 48.65
08-12-22 60.32 61.40 60.07 9,064,900 61.40 49.25
08-12-19 61.78 62.17 60.16 15,966,600 60.32 48.39
08-12-18 63.02 63.02 60.90 11,393,600 61.29 49.16
08-12-17 62.61 63.59 62.18 10,869,400 62.63 50.24
08-12-16 61.14 63.00 60.91 13,487,700 62.92 50.47
Date Open High Low Vol Cls adjCls
08-12-15 60.69 61.23 60.00 7,964,700 60.69 48.68
08-12-12 59.62 61.18 59.52 9,827,700 60.59 48.60
08-12-11 61.10 62.45 60.62 11,650,300 60.87 48.83
08-12-10 60.22 61.93 59.76 11,410,900 61.66 49.46
08-12-09 60.62 60.97 59.03 13,459,500 59.68 47.87
08-12-08 63.35 63.99 60.40 16,959,100 60.92 48.87
08-12-05 60.10 62.86 58.55 17,843,400 62.72 50.31
08-12-04 59.24 62.08 58.77 16,996,200 60.84 48.80
08-12-03 56.76 59.83 56.50 13,454,300 59.55 47.77
Date Open High Low Vol Cls adjCls
08-12-02 56.87 57.75 55.44 10,215,700 57.05 45.76
08-12-01 58.07 58.74 55.99 11,077,100 56.17 45.06
08-11-28 57.63 58.98 57.06 3,916,400 58.75 47.13
08-11-26 55.66 58.05 55.30 9,377,800 57.90 46.44
08-11-25 56.50 57.11 54.83 14,759,300 56.81 45.17
08-11-24 55.54 56.50 55.00 13,472,900 55.51 44.14
08-11-21 53.68 55.21 51.15 20,692,500 55.15 43.85
08-11-20 54.73 56.30 52.58 15,883,200 52.91 42.07
08-11-19 56.25 57.94 55.26 16,144,600 55.44 44.08
Date Open High Low Vol Cls adjCls
08-11-18 55.02 57.23 54.80 12,905,200 56.51 44.93
08-11-17 55.90 57.11 55.50 11,272,300 55.61 44.21
08-11-14 55.33 58.30 54.63 12,851,700 56.13 44.63
08-11-13 54.15 56.30 52.00 15,680,700 56.25 44.72
08-11-12 55.41 56.25 53.75 10,940,200 54.02 42.95
08-11-11 56.39 57.01 55.62 9,076,000 56.29 44.76
08-11-10 57.15 58.10 55.90 8,925,000 56.48 44.91
08-11-07 53.93 55.85 53.93 8,600,900 55.47 44.10
08-11-06 55.50 56.85 53.44 11,095,900 54.17 43.07
Date Open High Low Vol Cls adjCls
08-11-05 57.52 58.06 55.75 8,465,100 56.00 44.52
08-11-04 57.77 58.24 56.39 10,601,300 57.78 45.94
08-11-03 58.41 58.93 56.59 7,761,600 57.03 45.34
08-10-31 57.88 58.29 56.44 11,162,900 57.93 46.06
08-10-30 58.96 59.50 56.85 11,118,200 57.87 46.01
08-10-29 56.62 59.94 56.01 17,848,100 57.18 45.46
08-10-28 52.76 56.73 52.23 13,517,600 56.62 45.02
08-10-27 53.47 54.31 51.64 12,073,500 51.76 41.15
08-10-24 52.41 54.55 51.70 13,436,300 53.06 42.19
Date Open High Low Vol Cls adjCls
08-10-23 55.39 56.31 52.57 13,355,600 55.58 44.19
08-10-22 55.16 56.18 53.60 17,950,300 54.18 43.08
08-10-21 56.40 57.92 54.76 10,833,400 55.13 43.83
08-10-20 54.87 56.86 54.28 8,881,100 56.84 45.19
08-10-17 53.50 56.13 52.60 11,572,900 53.80 42.78
08-10-16 52.02 55.27 50.80 17,272,200 54.46 43.30
08-10-15 54.98 56.08 51.32 13,075,100 51.55 40.99
08-10-14 59.32 59.84 54.64 17,389,100 56.02 44.54
08-10-13 55.32 57.62 54.75 14,492,500 57.25 45.52
Date Open High Low Vol Cls adjCls
08-10-10 50.04 57.78 45.79 33,087,500 53.35 42.42
08-10-09 55.00 55.71 52.08 17,219,700 52.08 41.41
08-10-08 53.26 55.83 53.25 20,739,700 53.41 42.47
08-10-07 58.94 58.94 52.73 15,343,700 54.97 43.71
08-10-06 58.99 59.84 55.45 16,078,600 57.15 45.44
08-10-03 62.90 62.96 60.02 11,059,100 60.23 47.89
08-10-02 63.64 63.90 61.17 10,905,400 61.88 49.20
08-10-01 61.18 64.02 60.86 12,381,800 63.66 50.62
08-09-30 61.29 61.73 59.88 12,966,800 61.70 49.06
Date Open High Low Vol Cls adjCls
08-09-29 63.09 63.48 59.86 12,665,100 60.16 47.83
08-09-26 62.05 63.34 62.05 8,277,400 63.20 50.25
08-09-25 61.79 62.70 61.79 8,920,800 62.27 49.51
08-09-24 62.00 62.65 60.70 8,890,200 61.43 48.84
08-09-23 62.63 64.50 61.31 11,455,600 61.78 49.12
08-09-22 63.58 64.76 62.22 12,146,400 62.57 49.75
08-09-19 64.66 65.47 63.60 13,907,400 63.98 50.87
08-09-18 63.38 64.23 62.09 13,208,400 63.96 50.85
08-09-17 63.87 64.82 62.39 13,401,200 62.52 49.71
Date Open High Low Vol Cls adjCls
08-09-16 63.49 65.08 63.11 15,780,900 64.29 51.12
08-09-15 63.73 64.87 63.08 11,333,200 63.72 50.66
08-09-12 64.12 64.87 63.57 9,374,700 64.06 50.93
08-09-11 62.56 64.64 62.26 13,363,300 64.56 51.33
08-09-10 63.38 63.77 62.59 8,683,800 63.20 50.25
08-09-09 63.00 64.65 62.99 14,469,800 63.19 50.24
08-09-08 61.26 62.50 60.93 10,431,000 62.42 49.63
08-09-05 59.79 60.47 59.56 8,913,000 60.30 47.94
08-09-04 61.51 61.54 59.96 7,760,100 60.02 47.72
Date Open High Low Vol Cls adjCls
08-09-03 63.13 63.15 61.20 10,104,800 61.72 49.07
08-09-02 62.39 64.29 62.39 9,658,900 62.91 50.02
08-08-29 62.76 62.94 61.81 5,955,700 62.00 49.30
08-08-28 62.34 62.95 61.71 5,762,500 62.89 50.00
08-08-27 62.59 62.59 61.37 4,890,800 62.08 49.06
08-08-26 62.07 62.27 61.21 5,547,000 62.13 49.10
08-08-25 63.21 63.21 61.90 5,997,600 62.08 49.06
08-08-22 62.69 63.90 62.69 5,611,000 63.42 50.12
08-08-21 61.93 62.85 61.90 5,135,300 62.31 49.24
Date Open High Low Vol Cls adjCls
08-08-20 62.64 62.67 61.96 4,626,500 62.43 49.34
08-08-19 63.00 63.02 62.25 5,645,300 62.46 49.36
08-08-18 63.89 64.23 63.04 6,953,500 63.29 50.02
08-08-15 64.13 64.35 63.23 5,169,800 63.63 50.29
08-08-14 62.65 64.29 62.00 9,297,900 63.60 50.26
08-08-13 64.01 64.09 61.94 12,390,700 62.78 49.61
08-08-12 65.21 65.43 63.62 13,159,200 63.94 50.53
08-08-11 65.04 67.00 64.77 14,801,100 65.95 52.12
08-08-08 62.39 66.24 61.55 27,536,700 65.67 51.90
Date Open High Low Vol Cls adjCls
08-08-07 61.90 63.06 61.31 12,579,200 61.86 48.89
08-08-06 61.90 62.42 61.42 9,689,800 62.14 49.11
08-08-05 60.79 62.41 60.68 13,334,700 62.33 49.26
08-08-04 59.84 60.96 59.77 6,068,600 60.55 47.85
08-08-01 59.83 60.51 59.44 7,167,600 59.77 47.24
08-07-31 60.20 60.98 59.69 6,960,100 59.79 47.25
08-07-30 60.05 60.78 59.90 7,740,100 60.45 47.77
08-07-29 58.30 60.00 57.97 10,151,700 59.70 47.18
08-07-28 58.70 59.08 57.70 7,273,300 57.79 45.67
Date Open High Low Vol Cls adjCls
08-07-25 58.59 59.99 58.35 7,949,000 58.65 46.35
08-07-24 58.70 59.25 58.00 8,440,300 58.37 46.13
08-07-23 61.20 61.21 58.52 15,047,600 59.66 47.15
08-07-22 59.50 60.60 59.50 9,622,000 60.12 47.51
08-07-21 60.36 60.90 59.19 8,614,800 59.75 47.22
08-07-18 60.41 61.00 59.91 7,258,000 60.44 47.76
08-07-17 59.80 60.98 59.01 9,482,400 60.37 47.71
08-07-16 58.52 60.34 58.20 10,214,600 60.16 47.54
08-07-15 57.52 59.46 57.33 9,576,300 58.56 46.28
Date Open High Low Vol Cls adjCls
08-07-14 57.91 58.50 57.51 7,040,200 58.09 45.91
08-07-11 57.88 58.36 57.19 9,801,500 57.32 45.30
08-07-10 59.14 59.30 58.14 8,735,000 58.44 46.18
08-07-09 58.70 59.50 58.28 10,559,700 59.25 46.82
08-07-08 57.70 58.66 57.33 9,710,800 58.52 46.25
08-07-07 57.42 58.01 56.64 8,011,800 57.36 45.33
08-07-03 57.60 57.88 56.26 5,833,800 57.19 45.20
08-07-02 57.40 58.43 57.18 9,864,800 57.43 45.39
08-07-01 55.87 57.35 55.70 12,089,100 57.29 45.28
Date Open High Low Vol Cls adjCls
08-06-30 56.70 57.43 55.52 12,268,500 56.22 44.43
08-06-27 56.63 57.19 55.17 14,277,700 56.50 44.65
08-06-26 57.48 58.10 56.41 10,465,900 56.45 44.61
08-06-25 57.34 58.39 56.78 8,294,300 58.05 45.88
08-06-24 57.55 57.81 56.08 9,697,500 57.02 45.06
08-06-23 57.75 58.05 56.94 7,033,900 57.01 45.05
08-06-20 58.26 58.50 57.35 10,426,900 57.40 45.36
08-06-19 58.07 58.97 57.87 6,060,400 58.59 46.30
08-06-18 58.95 59.40 58.05 6,248,700 58.21 46.00
Date Open High Low Vol Cls adjCls
08-06-17 60.27 60.33 59.07 5,305,400 59.21 46.79
08-06-16 59.44 60.30 59.39 4,520,700 59.94 47.37
08-06-13 59.61 60.33 59.40 5,033,700 59.95 47.38
08-06-12 58.98 59.85 58.92 6,261,300 59.34 46.90
08-06-11 59.77 59.77 58.64 6,613,400 58.75 46.43
08-06-10 59.01 60.41 59.01 9,083,100 59.77 47.24
08-06-09 58.37 59.56 58.00 11,668,400 59.31 46.87
08-06-06 57.70 57.82 56.84 7,365,800 56.95 45.01
08-06-05 57.96 58.50 57.77 7,715,900 58.05 45.88
Date Open High Low Vol Cls adjCls
08-06-04 57.43 58.62 57.43 7,601,500 57.98 45.52
08-06-03 58.70 58.91 57.21 9,189,000 57.56 45.19
08-06-02 59.12 59.19 58.07 4,930,300 58.55 45.97
08-05-30 59.54 59.64 58.80 5,132,200 59.32 46.58
08-05-29 58.70 59.84 58.62 4,506,500 59.48 46.70
08-05-28 58.37 59.05 58.35 5,481,600 58.69 46.08
08-05-27 57.87 58.46 57.55 5,896,100 58.11 45.63
08-05-23 58.37 58.37 57.31 5,778,800 57.73 45.33
08-05-22 58.75 59.26 58.42 5,111,000 58.53 45.96
Date Open High Low Vol Cls adjCls
08-05-21 59.77 59.96 58.41 7,842,600 58.78 46.15
08-05-20 60.28 60.45 59.14 8,618,600 59.68 46.86
08-05-19 60.76 60.87 60.40 4,924,600 60.45 47.46
08-05-16 60.87 60.95 60.27 5,691,000 60.53 47.53
08-05-15 60.40 60.88 59.66 6,108,400 60.86 47.79
08-05-14 61.35 61.50 60.27 8,562,500 60.44 47.46
08-05-13 60.90 61.76 60.76 6,601,200 61.17 48.03
08-05-12 59.30 61.04 59.30 6,268,300 60.87 47.79
08-05-09 59.06 59.58 59.06 5,219,400 59.24 46.51
Date Open High Low Vol Cls adjCls
08-05-08 59.73 59.80 58.79 7,987,700 59.77 46.93
08-05-07 60.40 60.69 59.25 6,222,700 59.38 46.62
08-05-06 60.61 60.70 60.09 5,146,500 60.49 47.50
08-05-05 60.96 60.99 60.30 5,311,900 60.87 47.79
08-05-02 60.90 61.24 60.80 7,353,400 60.95 47.86
08-05-01 59.54 60.93 59.35 6,954,300 60.92 47.83
08-04-30 60.00 60.60 59.54 8,486,600 59.58 46.78
08-04-29 59.15 60.50 59.15 7,821,800 60.20 47.27
08-04-28 59.75 59.99 59.20 7,705,100 59.59 46.79
Date Open High Low Vol Cls adjCls
08-04-25 59.75 59.98 59.26 7,969,600 59.67 46.85
08-04-24 58.65 59.88 58.29 7,197,200 59.58 46.78
08-04-23 58.41 59.44 58.10 8,813,400 58.69 46.08
08-04-22 57.94 58.77 57.42 10,915,900 58.35 45.81
08-04-21 58.59 58.68 58.05 6,179,000 58.67 46.07
08-04-18 57.56 58.47 57.55 6,762,700 58.30 45.78
08-04-17 57.11 57.42 56.86 5,394,100 57.33 45.01
08-04-16 56.31 57.20 55.70 7,441,300 57.18 44.90
08-04-15 55.79 56.14 55.67 6,655,700 55.96 43.94
Date Open High Low Vol Cls adjCls
08-04-14 55.49 55.81 55.23 3,883,200 55.54 43.61
08-04-11 55.41 55.85 55.14 5,331,500 55.40 43.50
08-04-10 55.59 56.21 55.59 6,762,800 55.85 43.85
08-04-09 55.79 56.10 55.39 7,686,800 55.74 43.77
08-04-08 55.42 56.03 55.40 4,893,900 55.87 43.87
08-04-07 56.02 56.24 55.45 6,744,800 55.65 43.69
08-04-04 56.22 56.33 55.40 7,419,700 55.72 43.75
08-04-03 56.44 56.85 55.77 6,786,400 56.24 44.16
08-04-02 57.05 57.24 56.37 8,375,000 56.66 44.49
Date Open High Low Vol Cls adjCls
08-04-01 56.04 57.05 56.00 13,339,900 56.91 44.68
08-03-31 55.56 56.00 55.56 6,452,300 55.77 43.79
08-03-28 55.69 55.94 55.23 4,778,800 55.48 43.56
08-03-27 55.83 56.22 55.42 8,198,700 55.45 43.54
08-03-26 55.83 56.30 55.20 5,240,900 55.60 43.66
08-03-25 55.67 56.51 55.36 7,557,800 56.20 44.13
08-03-24 54.58 56.00 54.40 7,874,100 55.77 43.79
08-03-20 53.95 54.76 53.70 13,075,600 54.42 42.73
08-03-19 55.01 55.49 53.59 8,740,500 53.66 42.13
Date Open High Low Vol Cls adjCls
08-03-18 54.85 55.48 54.01 10,415,700 54.85 43.07
08-03-17 53.37 54.80 53.01 10,530,900 54.28 42.62
08-03-14 55.18 55.18 53.75 10,275,000 54.78 43.01
08-03-13 53.40 55.12 53.40 11,973,500 54.89 43.10
08-03-12 54.47 54.63 53.60 7,407,900 53.70 42.16
08-03-11 54.80 54.80 53.45 9,330,900 54.25 42.60
08-03-10 54.65 54.73 52.93 17,599,500 53.80 42.24
08-03-07 52.55 52.78 52.00 8,053,000 52.27 41.04
08-03-06 53.64 54.20 53.00 6,526,200 53.04 41.65
Date Open High Low Vol Cls adjCls
08-03-05 53.83 54.17 53.27 7,087,700 53.94 42.35
08-03-04 52.90 53.63 52.62 7,887,800 53.63 42.11
08-03-03 53.98 54.74 52.67 7,495,800 53.16 41.74
08-02-29 54.30 54.76 53.94 7,461,200 54.11 42.49
08-02-28 55.00 55.10 54.30 6,969,500 54.62 42.89
08-02-27 56.22 57.00 55.10 13,814,900 55.33 43.15
08-02-26 55.68 56.82 55.68 9,346,700 56.45 44.02
08-02-25 55.61 56.16 55.12 5,236,600 56.05 43.71
08-02-22 55.35 55.69 54.39 5,963,300 55.69 43.43
Date Open High Low Vol Cls adjCls
08-02-21 56.28 56.35 55.12 5,764,400 55.23 43.07
08-02-20 55.27 56.40 55.01 8,007,600 56.20 43.83
08-02-19 55.82 55.99 55.50 7,853,300 55.67 43.41
08-02-15 55.35 55.47 54.84 6,972,300 55.30 43.13
08-02-14 56.77 56.77 55.50 5,610,900 55.58 43.34
08-02-13 57.07 57.07 55.85 7,739,000 56.64 44.17
08-02-12 56.35 56.82 55.92 9,506,600 56.37 43.96
08-02-11 55.73 56.34 55.19 5,904,900 55.98 43.66
08-02-08 54.90 56.41 54.81 12,940,600 55.64 43.39
Date Open High Low Vol Cls adjCls
08-02-07 53.37 54.86 53.30 11,229,000 54.46 42.47
08-02-06 54.19 54.19 53.53 11,636,200 53.73 41.90
08-02-05 53.37 54.50 52.88 13,425,000 53.84 41.99
08-02-04 54.23 54.29 53.30 6,079,100 53.88 42.02
08-02-01 53.67 54.37 52.85 11,656,900 54.22 42.28
08-01-31 50.25 53.58 50.11 18,338,600 53.58 41.78
08-01-30 50.84 51.78 50.80 13,593,900 51.01 39.78
08-01-29 51.43 51.43 50.07 20,685,000 50.75 39.58
08-01-28 51.10 51.43 49.36 49,724,500 51.07 39.83
Date Open High Low Vol Cls adjCls
08-01-25 54.46 54.75 53.99 12,779,800 54.10 42.19
08-01-24 53.80 54.19 52.99 10,305,400 54.00 42.11
08-01-23 51.64 53.05 50.89 19,158,300 53.01 41.34
08-01-22 49.37 52.62 49.37 16,883,500 52.45 40.90
08-01-18 52.45 53.29 52.26 11,754,400 52.40 40.86
08-01-17 52.67 53.04 51.92 12,878,400 51.98 40.54
08-01-16 53.41 53.83 52.22 13,246,000 52.41 40.87
08-01-15 54.39 55.19 53.44 10,107,000 53.76 41.92
08-01-14 54.89 55.31 53.72 12,932,700 54.96 42.86
Date Open High Low Vol Cls adjCls
08-01-11 56.90 56.90 53.32 33,215,200 54.32 42.36
08-01-10 57.69 58.49 56.96 10,767,000 58.17 45.36
08-01-09 57.06 57.53 56.10 11,600,400 57.47 44.82
08-01-08 58.44 58.64 56.96 10,080,800 57.08 44.51
08-01-07 57.36 58.25 56.87 10,784,500 58.03 45.25
08-01-04 57.33 57.47 56.43 9,687,500 57.05 44.49
08-01-03 58.40 58.80 57.74 6,514,700 57.93 45.18
08-01-02 59.48 59.48 57.89 7,858,300 58.10 45.31
07-12-31 59.72 59.94 58.83 4,346,000 58.91 45.94
Date Open High Low Vol Cls adjCls
07-12-28 59.76 59.79 59.17 5,471,700 59.50 46.40
07-12-27 59.64 59.92 59.16 4,189,400 59.19 46.16
07-12-26 60.01 60.50 59.81 3,314,100 59.88 46.70
07-12-24 60.16 60.49 60.00 2,926,200 60.31 47.03
07-12-21 59.20 60.25 59.00 9,803,500 60.03 46.81
07-12-20 59.16 59.16 58.23 6,540,100 58.79 45.85
07-12-19 59.96 60.10 58.75 6,180,600 58.85 45.89
07-12-18 60.30 60.49 59.53 7,369,900 59.83 46.66
07-12-17 61.00 61.00 59.71 7,289,000 59.76 46.60
Date Open High Low Vol Cls adjCls
07-12-14 61.21 62.00 61.11 6,799,200 61.16 47.70
07-12-13 61.48 62.25 61.10 7,731,800 61.51 47.97
07-12-12 63.60 63.69 61.10 10,201,300 61.66 48.09
07-12-11 61.85 63.49 61.75 12,972,200 63.13 49.23
07-12-10 61.00 62.14 60.70 8,786,700 61.90 48.27
07-12-07 60.45 60.77 59.94 6,121,900 60.16 46.92
07-12-06 59.81 60.39 59.08 6,427,700 60.28 47.01
07-12-05 59.44 59.86 59.06 9,485,400 59.51 46.41
07-12-04 59.59 60.47 59.45 9,330,500 60.03 46.81
Date Open High Low Vol Cls adjCls
07-12-03 58.45 60.35 58.10 10,450,500 59.83 46.66
07-11-30 59.00 59.60 58.20 11,931,700 58.47 45.60
07-11-29 57.67 58.40 57.57 6,500,000 58.35 45.50
07-11-28 57.60 58.20 57.42 10,942,200 57.97 45.21
07-11-27 57.00 57.78 56.89 7,532,200 57.46 44.81
07-11-26 57.84 57.84 56.75 10,468,900 56.82 44.31
07-11-23 57.82 58.00 57.30 4,688,500 57.72 45.01
07-11-21 58.11 58.40 57.32 9,121,100 57.33 44.71
07-11-20 58.60 58.81 57.90 9,414,700 58.48 45.61
Date Open High Low Vol Cls adjCls
07-11-19 57.88 58.95 57.88 10,722,600 58.60 45.70
07-11-16 57.49 58.34 57.49 12,450,900 58.13 45.33
07-11-15 56.59 57.30 56.24 8,701,800 57.18 44.59
07-11-14 57.56 57.70 56.58 8,255,100 56.70 44.22
07-11-13 58.50 58.50 56.77 16,885,600 57.10 44.53
07-11-12 59.25 59.25 58.51 16,654,300 58.54 44.48
07-11-09 59.00 59.27 58.10 10,049,800 58.31 44.31
07-11-08 59.21 59.59 58.81 17,443,800 59.37 45.11
07-11-07 59.57 59.86 58.25 9,703,100 58.38 44.36
Date Open High Low Vol Cls adjCls
07-11-06 59.71 59.92 59.39 7,524,500 59.74 45.39
07-11-05 59.00 59.89 58.76 7,026,200 59.67 45.34
07-11-02 59.20 59.45 58.50 7,664,700 59.02 44.85
07-11-01 59.35 59.71 58.84 6,922,800 59.00 44.83
07-10-31 59.23 59.85 58.83 7,662,000 59.75 45.40
07-10-30 58.83 59.51 58.62 4,553,700 59.18 44.97
07-10-29 58.42 59.53 58.42 6,293,800 59.18 44.97
07-10-26 58.13 58.56 57.60 5,832,200 58.47 44.43
07-10-25 57.15 58.28 56.94 7,870,900 58.07 44.13
Date Open High Low Vol Cls adjCls
07-10-24 56.88 57.25 56.23 8,250,200 57.15 43.43
07-10-23 56.20 56.97 55.69 8,997,200 56.97 43.29
07-10-22 56.03 56.26 55.61 11,976,700 56.02 42.57
07-10-19 56.35 57.07 56.32 8,936,500 56.42 42.87
07-10-18 56.89 57.10 56.67 3,710,400 56.79 43.15
07-10-17 57.22 57.29 56.45 5,481,800 56.96 43.28
07-10-16 56.25 57.05 56.04 9,601,700 56.81 43.17
07-10-15 57.29 57.35 55.93 9,406,200 56.19 42.70
07-10-12 56.85 57.36 56.18 12,560,300 57.02 43.33
Date Open High Low Vol Cls adjCls
07-10-11 57.31 57.42 55.95 7,967,400 56.25 42.74
07-10-10 57.17 57.53 56.28 6,543,900 57.03 43.34
07-10-09 57.02 57.46 56.70 6,463,400 57.38 43.60
07-10-08 56.11 56.95 56.02 4,218,900 56.87 43.21
07-10-05 56.07 56.56 55.93 6,022,800 56.37 42.83
07-10-04 56.22 56.39 55.85 4,871,400 56.04 42.58
07-10-03 55.95 56.24 55.54 5,764,200 56.11 42.64
07-10-02 56.36 56.44 55.68 7,950,600 55.95 42.51
07-10-01 54.75 56.22 54.67 8,244,300 56.01 42.56
Date Open High Low Vol Cls adjCls
07-09-28 54.46 54.90 54.11 7,248,000 54.47 41.39
07-09-27 54.83 54.95 54.06 6,750,300 54.56 41.46
07-09-26 54.35 54.92 54.20 7,709,300 54.80 41.64
07-09-25 54.80 54.90 53.89 13,574,500 54.15 41.15
07-09-24 54.88 55.40 54.71 4,712,800 54.96 41.76
07-09-21 55.48 55.48 54.70 10,275,600 54.80 41.64
07-09-20 55.40 55.63 54.79 8,232,600 54.87 41.69
07-09-19 54.85 55.73 54.75 11,841,900 55.41 42.10
07-09-18 54.97 55.19 54.61 11,114,400 55.02 41.81
Date Open High Low Vol Cls adjCls
07-09-17 55.30 55.44 54.14 11,722,300 54.64 41.52
07-09-14 53.90 55.51 53.11 15,606,300 55.45 42.13
07-09-13 52.69 54.68 52.66 20,106,400 54.30 41.26
07-09-12 51.88 51.95 51.16 7,697,100 51.20 38.91
07-09-11 51.01 52.54 50.93 17,275,900 51.76 39.33
07-09-10 49.49 50.62 49.49 8,932,700 50.15 38.11
07-09-07 49.50 49.58 49.00 5,818,900 49.24 37.42
07-09-06 49.20 49.87 48.81 5,867,600 49.76 37.81
07-09-05 49.37 50.00 48.98 4,145,500 49.24 37.42
Date Open High Low Vol Cls adjCls
07-09-04 49.13 49.79 49.07 5,795,100 49.66 37.74
07-08-31 49.28 49.54 49.12 4,083,600 49.25 37.42
07-08-30 48.77 49.21 48.63 4,129,700 48.83 37.10
07-08-29 48.70 49.31 48.17 6,750,400 49.19 37.38
07-08-28 49.59 49.59 48.50 5,773,500 48.64 36.96
07-08-27 50.00 50.56 49.39 4,535,200 49.47 37.59
07-08-24 49.89 50.46 49.63 5,848,300 50.12 38.08
07-08-23 49.67 50.03 49.50 6,666,200 49.85 37.88
07-08-22 48.62 49.45 48.56 6,384,800 49.36 37.51
Date Open High Low Vol Cls adjCls
07-08-21 48.52 48.84 48.06 5,581,100 48.47 36.83
07-08-20 47.73 48.72 47.66 5,143,600 48.29 36.69
07-08-17 49.16 49.20 47.33 12,152,000 47.57 36.15
07-08-16 46.85 48.35 46.64 10,930,100 48.07 36.53
07-08-15 48.20 48.75 47.50 8,208,200 47.56 36.14
07-08-14 48.61 48.71 47.38 10,058,200 48.00 36.47
07-08-13 49.69 49.99 48.60 6,793,800 48.71 37.01
07-08-10 49.65 49.93 48.59 8,513,100 49.41 37.55
07-08-09 49.50 51.88 49.01 13,259,000 49.93 37.94
Date Open High Low Vol Cls adjCls
07-08-08 49.76 51.00 48.32 10,242,300 50.29 38.21
07-08-07 49.00 50.30 49.00 7,281,700 49.73 37.79
07-08-06 48.27 49.53 48.26 9,994,700 49.46 37.58
07-08-03 49.04 49.41 48.46 7,738,200 48.52 36.87
07-08-02 48.08 49.28 48.07 12,158,900 48.99 37.23
07-08-01 47.68 48.37 47.50 12,486,900 48.27 36.68
07-07-31 48.45 48.90 47.86 8,498,400 47.87 36.37
07-07-30 48.81 48.92 48.05 8,493,700 48.39 36.77
07-07-27 49.20 49.53 48.47 11,279,000 48.76 37.05
Date Open High Low Vol Cls adjCls
07-07-26 50.65 51.04 48.86 17,238,600 49.50 37.61
07-07-25 51.61 52.00 50.79 8,704,500 50.96 38.72
07-07-24 51.70 52.78 51.49 7,149,500 51.55 39.17
07-07-23 52.65 52.87 51.89 5,430,000 52.50 39.89
07-07-20 52.73 53.22 51.95 7,519,200 52.09 39.58
07-07-19 52.69 52.73 52.16 3,352,500 52.67 40.02
07-07-18 52.23 52.84 51.92 5,086,900 52.20 39.67
07-07-17 52.02 52.40 52.00 5,487,100 52.16 39.63
07-07-16 52.57 52.57 51.82 6,155,500 52.10 39.59
Date Open High Low Vol Cls adjCls
07-07-13 51.73 52.50 51.40 6,972,200 51.91 39.44
07-07-12 51.00 51.66 50.50 6,588,100 51.65 39.25
07-07-11 50.23 50.88 50.23 4,307,600 50.72 38.54
07-07-10 50.88 51.11 50.25 6,506,400 50.34 38.25
07-07-09 51.44 51.45 50.81 5,002,700 51.14 38.86
07-07-06 51.35 51.62 51.00 5,881,800 51.43 39.08
07-07-05 51.40 51.87 51.10 6,198,900 51.21 38.91
07-07-03 51.44 52.06 51.34 4,829,700 51.40 39.06
07-07-02 51.19 51.40 50.81 11,794,500 51.38 39.04
Date Open High Low Vol Cls adjCls
07-06-29 51.22 51.37 50.47 6,572,000 50.76 38.57
07-06-28 51.36 51.47 50.79 5,495,800 50.85 38.64
07-06-27 51.55 51.66 51.19 8,439,800 51.34 39.01
07-06-26 51.50 51.94 51.20 8,576,900 51.75 39.32
07-06-25 50.60 51.85 50.19 10,828,900 51.30 38.98
07-06-22 50.96 51.09 50.02 10,489,500 50.42 38.31
07-06-21 51.32 51.37 50.64 4,973,700 51.07 38.81
07-06-20 52.41 52.47 51.30 7,595,500 51.33 39.00
07-06-19 52.25 52.88 52.19 6,007,300 52.48 39.88
Date Open High Low Vol Cls adjCls
07-06-18 52.07 52.51 51.69 5,850,500 52.40 39.82
07-06-15 52.49 52.60 52.13 6,414,900 52.17 39.64
07-06-14 52.10 52.53 51.77 5,096,100 52.25 39.70
07-06-13 51.40 52.22 51.25 7,453,100 52.19 39.66
07-06-12 51.42 52.10 51.35 8,642,100 51.48 39.12
07-06-11 51.47 51.62 50.98 6,096,600 51.25 38.94
07-06-08 50.99 51.48 50.56 11,979,600 51.41 39.06
07-06-07 50.68 51.48 50.21 8,293,000 50.21 38.15
07-06-06 50.85 50.88 50.47 7,469,600 50.64 38.48
Date Open High Low Vol Cls adjCls
07-06-05 51.10 51.20 50.43 6,008,300 50.85 38.64
07-06-04 50.95 51.21 50.45 4,921,300 51.10 38.83
07-06-01 50.56 51.23 50.55 3,883,200 50.95 38.72
07-05-31 50.65 50.83 50.30 7,874,100 50.55 38.41
07-05-30 50.43 50.52 49.79 8,187,000 50.23 38.17
07-05-29 50.92 50.92 50.14 6,444,300 50.61 38.46
07-05-25 50.94 51.29 50.73 4,974,500 50.90 38.68
07-05-24 51.79 52.07 50.74 8,137,100 50.96 38.72
07-05-23 52.35 52.50 51.35 7,066,400 51.57 39.19
Date Open High Low Vol Cls adjCls
07-05-22 52.13 52.58 51.95 9,919,600 52.50 39.89
07-05-21 52.33 52.33 51.99 11,852,000 52.27 39.72
07-05-18 52.42 52.42 51.82 13,455,300 52.33 39.76
07-05-17 51.60 52.27 51.51 13,334,500 52.26 39.71
07-05-16 51.29 52.09 50.74 11,052,900 51.97 39.49
07-05-15 50.76 51.88 50.63 9,826,300 51.27 38.96
07-05-14 50.60 50.85 50.48 7,406,000 50.63 38.47
07-05-11 49.80 50.76 49.58 10,294,800 50.65 38.49
07-05-10 49.71 50.12 49.63 12,465,900 50.00 37.99
Date Open High Low Vol Cls adjCls
07-05-09 49.39 49.95 49.25 6,302,700 49.84 37.87
07-05-08 49.45 49.85 49.30 4,710,500 49.32 37.48
07-05-07 49.92 50.00 49.42 8,175,600 49.50 37.61
07-05-04 49.97 50.01 49.55 4,896,500 49.92 37.93
07-05-03 50.00 50.02 49.58 7,951,100 49.91 37.92
07-05-02 49.33 50.06 49.25 9,376,900 50.02 38.01
07-05-01 48.21 49.20 48.21 6,510,400 49.14 37.34
07-04-30 48.85 48.90 48.26 8,216,000 48.28 36.69
07-04-27 48.80 49.10 48.70 4,018,000 48.95 37.20
Date Open High Low Vol Cls adjCls
07-04-26 48.78 49.41 48.73 6,849,500 49.23 37.41
07-04-25 48.71 48.95 48.32 6,984,800 48.63 36.95
07-04-24 48.44 48.66 48.13 6,624,200 48.47 36.83
07-04-23 48.40 48.80 48.23 6,815,100 48.64 36.96
07-04-20 49.63 49.70 47.67 12,582,100 48.36 36.75
07-04-19 49.00 49.00 48.32 6,564,200 48.78 37.07
07-04-18 48.73 48.96 48.57 6,733,000 48.88 37.14
07-04-17 48.05 49.13 48.05 14,330,000 49.01 37.24
07-04-16 47.66 48.10 47.42 9,647,200 48.10 36.55
Date Open High Low Vol Cls adjCls
07-04-13 47.20 47.92 46.87 9,533,300 47.64 36.20
07-04-12 46.49 47.00 46.15 5,691,700 46.63 35.43
07-04-11 46.31 46.74 46.24 8,634,100 46.44 35.29
07-04-10 46.27 46.42 46.06 5,558,300 46.31 35.19
07-04-09 45.95 46.63 45.81 7,927,500 46.49 35.33
07-04-05 45.24 45.81 45.13 4,870,000 45.78 34.79
07-04-04 45.04 45.49 45.04 3,213,000 45.23 34.37
07-04-03 45.00 45.35 44.94 5,775,600 45.26 34.39
07-04-02 44.28 45.14 44.26 4,659,500 44.82 34.06
Date Open High Low Vol Cls adjCls
07-03-30 44.95 45.27 44.71 4,770,700 45.05 34.23
07-03-29 45.29 45.30 44.66 5,264,800 44.87 34.10
07-03-28 44.85 45.04 44.46 5,982,800 44.83 34.06
07-03-27 44.87 45.19 44.82 4,722,700 45.04 34.22
07-03-26 45.49 45.49 44.65 5,300,500 45.12 34.29
07-03-23 45.00 45.14 44.34 6,040,700 45.05 34.23
07-03-22 44.55 44.67 44.37 6,240,800 44.49 33.81
07-03-21 44.27 44.70 43.82 4,548,900 44.61 33.90
07-03-20 43.95 44.35 43.74 3,929,600 44.31 33.67
Date Open High Low Vol Cls adjCls
07-03-19 43.65 44.24 43.65 4,978,200 43.87 33.34
07-03-16 42.50 43.73 42.50 9,813,600 43.48 33.04
07-03-15 43.50 43.75 43.40 5,665,500 43.47 33.03
07-03-14 43.57 43.87 43.06 6,574,100 43.65 33.17
07-03-13 44.62 44.63 43.43 8,612,900 43.48 33.04
07-03-12 44.10 44.89 44.09 7,331,500 44.67 33.94
07-03-09 43.80 44.49 43.78 6,217,700 44.15 33.55
07-03-08 44.00 44.16 43.40 6,853,100 43.64 33.16
07-03-07 42.92 43.26 42.65 5,990,100 43.10 32.75
Date Open High Low Vol Cls adjCls
07-03-06 43.17 43.25 42.31 7,306,100 43.10 32.75
07-03-05 43.46 43.73 42.85 6,868,500 42.91 32.61
07-03-02 44.10 44.47 43.63 6,448,300 43.67 33.18
07-03-01 43.49 44.44 42.94 10,729,800 44.10 33.51
07-02-28 44.56 44.56 43.38 11,700,600 43.69 33.20
07-02-27 45.54 45.75 44.00 9,690,200 44.46 33.78
07-02-26 46.00 46.15 45.76 5,905,200 45.80 34.80
07-02-23 46.05 46.21 45.83 3,857,700 46.01 34.96
07-02-22 45.85 46.09 45.81 4,804,000 46.05 34.99
Date Open High Low Vol Cls adjCls
07-02-21 45.74 46.12 45.74 5,621,200 45.97 34.93
07-02-20 45.17 45.90 45.05 7,022,100 45.80 34.80
07-02-16 45.00 45.38 44.86 6,806,600 45.32 34.44
07-02-15 44.90 45.24 44.84 4,127,300 44.98 34.18
07-02-14 44.95 45.05 44.71 5,361,000 45.02 34.21
07-02-13 44.85 44.97 44.71 5,110,800 44.90 34.12
07-02-12 44.50 44.90 44.40 5,649,800 44.73 33.99
07-02-09 44.47 44.90 44.42 4,946,700 44.56 33.86
07-02-08 44.73 44.84 44.14 6,018,400 44.35 33.70
Date Open High Low Vol Cls adjCls
07-02-07 44.75 44.88 44.46 3,362,000 44.72 33.98
07-02-06 44.70 44.86 44.43 4,016,600 44.77 34.02
07-02-05 44.46 44.71 44.30 3,520,900 44.53 33.84
07-02-02 44.48 44.74 44.42 4,724,100 44.54 33.84
07-02-01 44.26 44.52 44.20 6,086,700 44.48 33.80
07-01-31 43.77 44.44 43.65 7,350,900 44.35 33.70
07-01-30 43.48 43.85 43.48 5,818,200 43.77 33.26
07-01-29 42.78 43.65 42.75 8,262,100 43.23 32.85
07-01-26 43.02 43.09 42.54 8,542,300 42.93 32.62
Date Open High Low Vol Cls adjCls
07-01-25 43.98 44.14 42.86 10,630,200 43.00 32.67
07-01-24 44.45 44.48 44.04 11,019,000 44.16 33.56
07-01-23 44.55 45.00 44.40 6,140,200 44.85 34.08
07-01-22 44.80 44.80 44.20 4,918,000 44.35 33.70
07-01-19 44.67 44.90 44.30 5,116,900 44.81 34.05
07-01-18 44.87 44.99 44.52 4,690,400 44.59 33.88
07-01-17 44.57 45.06 44.39 9,439,700 44.86 34.09
07-01-16 44.36 44.65 44.17 5,377,700 44.57 33.87
07-01-12 44.67 44.68 44.09 7,103,000 44.22 33.60
Date Open High Low Vol Cls adjCls
07-01-11 44.22 44.60 44.11 5,626,900 44.51 33.82
07-01-10 43.78 44.29 43.46 6,374,800 44.26 33.63
07-01-09 43.86 44.15 43.59 6,832,800 43.79 33.27
07-01-08 43.50 43.85 43.25 4,538,500 43.71 33.21
07-01-05 43.40 43.82 43.34 5,701,000 43.54 33.08
07-01-04 43.75 43.86 42.87 9,776,100 43.54 33.08
07-01-03 43.65 44.38 43.50 7,579,100 43.87 33.34
06-12-29 44.17 44.68 44.10 3,300,500 44.33 33.68
06-12-28 44.34 44.63 44.02 3,414,800 44.36 33.71
Date Open High Low Vol Cls adjCls
06-12-27 43.95 44.36 43.82 3,802,900 44.33 33.68
06-12-26 43.66 43.92 43.50 2,226,100 43.81 33.29
06-12-22 43.87 43.98 43.52 3,559,600 43.57 33.11
06-12-21 44.00 44.20 43.73 5,511,700 43.87 33.34
06-12-20 44.00 44.24 43.74 5,868,000 43.86 33.33
06-12-19 43.48 44.00 43.24 5,906,800 43.99 33.43
06-12-18 43.34 43.75 43.25 5,196,400 43.48 33.04
06-12-15 43.69 43.95 43.12 7,394,700 43.41 32.99
06-12-14 43.51 43.94 43.38 4,642,600 43.69 33.20
Date Open High Low Vol Cls adjCls
06-12-13 43.20 43.68 43.15 5,026,700 43.59 33.12
06-12-12 43.49 43.58 42.81 5,350,600 43.04 32.70
06-12-11 43.50 43.79 43.37 4,611,700 43.58 33.12
06-12-08 43.52 43.89 43.25 7,236,300 43.76 33.25
06-12-07 43.00 43.43 42.96 5,775,800 43.28 32.89
06-12-06 42.95 43.00 42.54 5,631,500 42.96 32.64
06-12-05 42.74 43.43 42.51 6,714,000 42.75 32.48
06-12-04 42.05 42.67 42.00 5,170,900 42.50 32.29
06-12-01 42.18 42.26 41.70 6,326,900 42.08 31.98
Date Open High Low Vol Cls adjCls
06-11-30 41.94 42.12 41.55 6,392,200 41.97 31.89
06-11-29 41.55 41.94 41.47 7,239,100 41.85 31.80
06-11-28 41.00 41.47 40.79 6,660,800 41.40 31.46
06-11-27 42.00 42.07 41.05 7,251,700 41.10 31.23
06-11-24 41.87 42.26 41.67 1,877,600 41.88 31.82
06-11-22 42.06 42.25 41.75 4,708,400 42.15 32.03
06-11-21 41.98 42.25 41.91 8,403,500 42.06 31.96
06-11-20 41.78 42.00 41.65 7,821,800 41.89 31.83
06-11-17 41.67 41.82 41.28 6,196,800 41.82 31.78
Date Open High Low Vol Cls adjCls
06-11-16 41.30 41.79 41.06 7,781,900 41.67 31.66
06-11-15 41.18 41.70 40.99 10,242,900 41.10 31.23
06-11-14 41.60 41.64 40.88 8,263,400 41.27 31.36
06-11-13 41.20 41.60 40.85 10,226,300 41.51 31.54
06-11-10 42.10 42.22 41.97 8,642,600 41.97 31.13
06-11-09 42.03 42.12 41.86 7,620,300 42.09 31.22
06-11-08 41.62 42.25 41.35 7,647,600 42.03 31.18
06-11-07 41.83 42.08 41.66 16,560,500 41.67 30.91
06-11-06 41.55 41.90 41.24 7,915,600 41.83 31.03
Date Open High Low Vol Cls adjCls
06-11-03 42.05 42.10 41.21 7,381,900 41.24 30.59
06-11-02 41.73 42.10 41.62 8,055,200 42.05 31.19
06-11-01 42.15 42.15 41.76 6,753,600 41.86 31.05
06-10-31 42.18 42.24 41.60 10,009,500 41.92 31.09
06-10-30 41.48 41.96 41.22 8,921,300 41.92 31.09
06-10-27 41.82 41.93 41.41 7,309,000 41.47 30.76
06-10-26 41.92 42.15 41.61 6,373,100 42.11 31.24
06-10-25 42.24 42.48 41.69 8,889,400 42.00 31.15
06-10-24 41.90 42.46 41.84 11,380,200 42.25 31.34
Date Open High Low Vol Cls adjCls
06-10-23 41.37 42.36 41.35 12,637,000 42.14 31.26
06-10-20 41.10 41.47 40.78 12,769,900 41.47 30.76
06-10-19 41.43 41.47 40.00 20,300,800 40.77 30.24
06-10-18 41.99 42.09 41.23 15,383,300 41.47 30.76
06-10-17 41.84 41.97 41.46 9,875,900 41.60 30.86
06-10-16 41.93 42.27 41.71 12,451,400 42.12 31.24
06-10-13 41.90 42.22 41.85 24,260,200 42.11 31.24
06-10-12 41.90 42.46 41.80 19,023,900 42.23 31.32
06-10-11 40.61 41.28 40.60 10,757,300 41.25 30.60
Date Open High Low Vol Cls adjCls
06-10-10 40.50 40.88 40.45 8,072,100 40.84 30.29
06-10-09 40.15 40.70 40.00 14,783,200 40.57 30.09
06-10-06 39.96 40.28 39.48 21,206,500 40.11 29.75
06-10-05 39.96 40.05 39.67 86,981,300 39.80 29.52
06-10-04 39.83 40.09 39.70 53,013,400 40.00 29.67
06-10-03 39.62 40.05 39.62 38,317,900 39.68 29.43
06-10-02 39.12 39.77 38.95 14,210,800 39.51 29.31
06-09-29 39.55 39.88 39.11 11,915,800 39.12 29.02
06-09-28 39.76 39.93 39.23 7,592,700 39.59 29.37
Date Open High Low Vol Cls adjCls
06-09-27 39.43 40.06 39.43 14,464,200 39.82 29.54
06-09-26 38.61 39.09 38.55 7,559,900 39.06 28.97
06-09-25 38.20 38.96 38.08 15,575,300 38.85 28.82
06-09-22 38.29 38.53 38.07 5,591,100 38.21 28.34
06-09-21 37.88 38.42 37.80 8,466,200 38.34 28.44
06-09-20 37.78 37.93 37.62 6,323,500 37.78 28.02
06-09-19 37.53 37.70 37.33 5,353,200 37.58 27.88
06-09-18 37.73 37.75 37.30 4,902,800 37.42 27.76
06-09-15 37.55 37.83 37.27 13,112,200 37.73 27.99
Date Open High Low Vol Cls adjCls
06-09-14 37.65 37.83 37.03 9,699,600 37.33 27.69
06-09-13 37.80 38.09 37.80 12,759,300 37.84 28.07
06-09-12 37.40 38.29 37.35 19,393,300 38.20 28.34
06-09-11 37.60 37.75 37.10 11,202,700 37.12 27.53
06-09-08 36.69 37.51 36.35 8,451,700 37.50 27.82
06-09-07 36.12 36.61 36.05 4,125,400 36.52 27.09
06-09-06 36.35 36.58 36.17 5,244,800 36.22 26.87
06-09-05 36.55 36.76 36.42 3,903,900 36.65 27.19
06-09-01 36.25 36.80 36.01 6,925,900 36.76 27.27
Date Open High Low Vol Cls adjCls
06-08-31 36.16 36.19 35.77 2,544,900 35.90 26.63
06-08-30 36.17 36.20 35.80 2,957,000 36.15 26.81
06-08-29 35.81 36.15 35.73 2,968,300 36.08 26.76
06-08-28 35.15 35.93 35.14 3,714,000 35.81 26.56
06-08-25 35.62 35.69 35.16 3,064,800 35.23 26.13
06-08-24 35.59 35.88 35.16 4,326,000 35.88 26.61
06-08-23 35.56 35.74 35.26 3,893,500 35.59 26.40
06-08-22 35.71 36.01 35.43 3,346,300 35.60 26.41
06-08-21 36.10 36.10 35.62 3,379,700 35.71 26.49
Date Open High Low Vol Cls adjCls
06-08-18 36.24 36.24 35.91 3,286,900 36.18 26.84
06-08-17 36.00 36.25 35.92 4,143,700 36.24 26.88
06-08-16 35.59 35.99 35.43 4,412,800 35.97 26.68
06-08-15 35.18 35.57 34.93 4,611,900 35.50 26.33
06-08-14 35.05 35.10 34.66 3,550,700 34.72 25.75
06-08-11 34.87 34.96 34.50 2,507,100 34.69 25.73
06-08-10 34.23 35.08 34.22 4,501,900 34.87 25.87
06-08-09 35.50 35.52 34.26 8,927,200 34.36 25.49
06-08-08 35.53 35.68 34.95 8,325,100 35.16 26.08
Date Open High Low Vol Cls adjCls
06-08-07 35.25 35.56 35.21 2,857,600 35.53 26.35
06-08-04 35.98 36.06 35.23 5,142,900 35.41 26.27
06-08-03 35.35 36.00 35.15 5,452,000 35.84 26.58
06-08-02 35.50 35.70 34.98 5,352,000 35.59 26.40
06-08-01 35.20 35.23 34.85 3,914,700 35.08 26.02
06-07-31 35.37 35.50 35.13 4,098,700 35.39 26.25
06-07-28 34.80 35.40 34.62 5,034,200 35.29 26.18
06-07-27 34.70 34.95 34.45 5,281,300 34.73 25.76
06-07-26 34.49 34.77 34.39 6,801,400 34.45 25.55
Date Open High Low Vol Cls adjCls
06-07-25 35.00 35.34 34.65 8,185,500 34.76 25.78
06-07-24 34.69 34.96 34.57 4,144,800 34.84 25.84
06-07-21 34.72 34.75 34.45 5,696,300 34.70 25.74
06-07-20 34.91 35.00 34.52 4,997,000 34.67 25.72
06-07-19 34.81 35.20 34.70 6,201,000 35.09 26.03
06-07-18 35.00 35.16 34.57 8,332,100 34.81 25.82
06-07-17 34.00 34.96 33.79 12,845,000 34.72 25.75
06-07-14 32.96 33.13 32.75 5,022,400 33.04 24.51
06-07-13 33.55 33.68 33.08 4,478,800 33.17 24.60
Date Open High Low Vol Cls adjCls
06-07-12 34.38 34.45 33.66 5,317,000 33.81 25.08
06-07-11 33.79 34.33 33.30 5,715,000 34.28 25.43
06-07-10 33.50 33.89 33.39 3,825,300 33.68 24.98
06-07-07 33.52 33.71 33.09 4,125,300 33.18 24.61
06-07-06 33.72 33.84 33.43 3,668,100 33.69 24.99
06-07-05 33.45 33.88 33.30 4,384,600 33.76 25.04
06-07-03 33.70 34.00 33.57 1,764,400 33.97 25.20
06-06-30 33.81 34.60 33.57 7,905,700 33.60 24.92
06-06-29 32.40 33.69 32.40 9,137,200 33.56 24.89
Date Open High Low Vol Cls adjCls
06-06-28 32.50 32.59 31.91 8,569,800 31.97 23.71
06-06-27 32.50 32.79 32.49 4,593,800 32.51 24.11
06-06-26 32.60 32.80 32.43 3,812,300 32.66 24.23
06-06-23 32.55 33.01 32.50 3,769,400 32.60 24.18
06-06-22 33.20 33.40 32.48 5,239,700 32.55 24.14
06-06-21 32.85 33.54 32.85 6,911,000 33.40 24.77
06-06-20 33.00 33.11 32.70 5,100,900 32.96 24.45
06-06-19 33.11 33.25 32.76 4,129,400 32.85 24.37
06-06-16 33.31 33.35 32.94 6,044,900 33.14 24.58
Date Open High Low Vol Cls adjCls
06-06-15 32.91 33.53 32.64 6,635,500 33.35 24.74
06-06-14 32.00 32.96 31.97 7,856,300 32.85 24.37
06-06-13 33.47 33.47 31.73 7,657,900 31.94 23.69
06-06-12 33.50 33.62 32.83 5,335,000 32.93 24.43
06-06-09 33.65 33.88 33.38 4,131,600 33.38 24.76
06-06-08 33.57 33.74 32.98 8,470,300 33.69 24.99
06-06-07 33.50 33.77 33.30 5,070,600 33.32 24.72
06-06-06 33.25 33.55 32.81 5,780,300 33.31 24.71
06-06-05 33.51 33.56 33.08 4,387,300 33.15 24.59
Date Open High Low Vol Cls adjCls
06-06-02 33.55 33.78 33.25 4,423,400 33.51 24.86
06-06-01 32.97 33.74 32.96 6,745,800 33.68 24.98
06-05-31 32.78 33.28 32.72 6,087,800 33.17 24.60
06-05-30 32.80 33.08 32.62 4,502,700 32.72 24.27
06-05-26 33.35 33.35 32.88 6,168,500 32.92 24.42
06-05-25 33.14 33.28 32.88 7,128,000 33.26 24.67
06-05-24 33.63 33.68 32.79 9,722,100 32.95 24.44
06-05-23 34.03 34.13 33.53 5,207,900 33.53 24.87
06-05-22 34.08 34.14 33.51 7,387,900 34.03 25.24
Date Open High Low Vol Cls adjCls
06-05-19 34.65 34.72 33.97 6,252,800 34.15 25.33
06-05-18 34.83 34.97 34.41 5,374,800 34.44 25.55
06-05-17 34.53 34.76 34.43 6,572,400 34.56 25.64
06-05-16 35.05 35.12 34.67 3,320,100 34.70 25.74
06-05-15 34.88 35.00 34.61 4,066,000 34.97 25.94
06-05-12 35.37 35.52 34.87 5,397,100 34.88 25.87
06-05-11 35.95 35.96 35.22 4,927,600 35.35 26.22
06-05-10 35.76 35.99 35.69 4,813,600 35.96 26.67
06-05-09 35.70 35.93 35.57 5,933,100 35.83 26.58
Date Open High Low Vol Cls adjCls
06-05-08 35.21 35.39 35.20 4,038,800 35.39 26.25
06-05-05 34.88 35.25 34.85 6,408,400 35.21 26.12
06-05-04 34.85 35.08 34.80 4,646,200 34.85 25.85
06-05-03 34.48 34.88 34.32 4,472,600 34.86 25.86
06-05-02 34.40 34.53 34.22 3,975,400 34.41 25.52
06-05-01 34.64 34.75 34.31 4,054,700 34.37 25.49
06-04-28 34.60 34.72 34.30 4,714,000 34.57 25.64
06-04-27 33.85 34.65 33.85 4,864,300 34.62 25.68
06-04-26 33.90 34.13 33.71 4,218,300 34.11 25.30
Date Open High Low Vol Cls adjCls
06-04-25 34.06 34.17 33.81 7,113,900 33.85 25.11
06-04-24 34.35 34.45 34.08 5,687,200 34.26 25.41
06-04-21 34.88 35.00 34.36 6,320,500 34.60 25.66
06-04-20 34.55 35.11 34.55 5,006,100 35.08 26.02
06-04-19 34.33 34.85 34.33 3,408,600 34.55 25.63
06-04-18 34.32 34.68 34.11 5,441,100 34.48 25.58
06-04-17 34.78 34.83 34.05 6,301,700 34.32 25.46
06-04-13 35.49 35.49 34.70 10,711,400 34.85 25.85
06-04-12 35.37 35.41 34.97 6,314,200 35.19 26.10
Date Open High Low Vol Cls adjCls
06-04-11 35.39 35.57 35.19 5,525,900 35.55 26.37
06-04-10 35.00 35.45 34.95 6,109,500 35.35 26.22
06-04-07 34.63 34.99 34.48 4,716,800 34.88 25.87
06-04-06 34.47 34.91 34.47 4,033,800 34.60 25.66
06-04-05 34.58 34.89 34.43 5,667,500 34.81 25.82
06-04-04 34.88 34.91 34.57 4,283,000 34.66 25.71
06-04-03 34.45 34.91 34.43 5,750,000 34.73 25.76
06-03-31 34.41 34.63 34.26 4,020,100 34.36 25.49
06-03-30 34.41 34.80 34.18 4,039,100 34.55 25.63
Date Open High Low Vol Cls adjCls
06-03-29 34.20 34.65 34.16 2,583,800 34.60 25.66
06-03-28 34.36 34.77 34.28 4,430,800 34.31 25.45
06-03-27 34.42 34.65 34.37 3,338,600 34.55 25.63
06-03-24 34.54 34.86 34.40 3,230,600 34.70 25.74
06-03-23 34.81 34.81 34.36 4,451,300 34.54 25.62
06-03-22 35.03 35.13 34.62 4,218,100 34.80 25.81
06-03-21 34.67 35.14 34.67 5,700,400 34.90 25.89
06-03-20 34.94 35.07 34.67 3,983,900 34.73 25.76
06-03-17 35.24 35.25 35.00 5,983,900 35.10 26.04
Date Open High Low Vol Cls adjCls
06-03-16 34.70 35.14 34.70 5,637,800 35.06 26.01
06-03-15 34.21 34.83 34.19 5,235,500 34.77 25.79
06-03-14 34.17 34.41 34.12 5,652,900 34.26 25.41
06-03-13 34.53 34.70 34.11 6,117,300 34.32 25.46
06-03-10 34.60 35.01 34.54 3,991,100 34.65 25.70
06-03-09 34.62 34.73 34.39 5,009,600 34.53 25.61
06-03-08 34.67 34.90 34.65 6,588,600 34.68 25.72
06-03-07 34.55 34.78 34.43 7,942,300 34.64 25.69
06-03-06 34.61 34.96 34.57 4,145,000 34.67 25.72
Date Open High Low Vol Cls adjCls
06-03-03 34.75 35.06 34.64 5,270,700 34.85 25.85
06-03-02 34.93 34.99 34.69 4,566,200 34.94 25.92
06-03-01 35.00 35.18 34.43 5,910,300 34.93 25.91
06-02-28 35.30 35.47 34.89 5,522,700 34.91 25.89
06-02-27 35.30 35.53 35.11 4,262,100 35.25 26.15
06-02-24 35.49 35.52 35.19 4,802,800 35.34 26.21
06-02-23 35.75 35.99 35.50 3,751,800 35.59 26.40
06-02-22 35.75 36.08 35.72 4,323,400 35.95 26.67
06-02-21 35.88 36.00 35.35 5,250,300 35.66 26.45
Date Open High Low Vol Cls adjCls
06-02-17 36.37 36.44 36.01 4,802,300 36.06 26.75
06-02-16 35.99 36.39 35.86 3,963,500 36.37 26.98
06-02-15 36.26 36.27 35.75 7,669,400 36.01 26.71
06-02-14 36.36 36.55 36.07 5,392,300 36.37 26.98
06-02-13 36.41 36.59 36.16 3,421,100 36.36 26.97
06-02-10 36.27 36.46 36.11 5,741,200 36.33 26.95
06-02-09 36.31 36.49 36.22 4,889,600 36.30 26.93
06-02-08 36.60 36.75 36.26 6,444,300 36.36 26.97
06-02-07 36.30 36.51 36.06 4,868,600 36.19 26.84
Date Open High Low Vol Cls adjCls
06-02-06 36.00 36.44 35.90 7,163,500 36.13 26.80
06-02-03 35.45 36.08 35.44 6,852,900 35.97 26.68
06-02-02 35.33 35.81 35.17 5,409,500 35.45 26.30
06-02-01 35.01 35.71 34.99 7,186,600 35.67 26.46
06-01-31 35.04 35.25 34.90 6,988,200 35.01 25.97
06-01-30 34.90 35.07 34.83 8,004,200 35.02 25.98
06-01-27 34.94 35.24 34.92 7,355,400 35.05 26.00
06-01-26 35.50 35.70 34.75 12,358,000 34.94 25.92
06-01-25 36.00 36.14 34.55 21,016,500 35.16 26.08
Date Open High Low Vol Cls adjCls
06-01-24 35.94 36.31 35.67 9,685,600 35.85 26.59
06-01-23 35.86 36.09 35.27 6,944,500 35.71 26.49
06-01-20 35.20 35.91 35.09 11,436,800 35.86 26.60
06-01-19 35.30 35.37 35.00 9,093,800 35.20 26.11
06-01-18 34.58 35.44 34.41 10,550,100 34.99 25.95
06-01-17 34.72 35.16 34.52 5,499,100 34.59 25.66
06-01-13 34.65 34.74 34.35 4,807,700 34.47 25.57
06-01-12 35.25 35.32 34.74 11,593,600 34.79 25.81
06-01-11 34.82 35.36 34.80 8,209,000 35.34 26.21
Date Open High Low Vol Cls adjCls
06-01-10 34.61 34.85 34.54 7,021,800 34.74 25.77
06-01-09 34.00 34.74 33.99 4,659,900 34.71 25.75
06-01-06 34.23 34.30 33.81 5,877,100 34.06 25.26
06-01-05 33.82 34.20 33.73 6,245,200 33.86 25.12
06-01-04 33.43 33.85 33.42 5,990,200 33.82 25.09
06-01-03 34.29 34.29 33.20 9,250,100 33.52 24.86
05-12-30 34.10 34.29 33.58 4,219,600 33.72 25.01
05-12-29 34.05 34.29 34.01 2,530,600 34.14 25.32
05-12-28 34.10 34.39 34.03 2,212,000 34.19 25.36
Date Open High Low Vol Cls adjCls
05-12-27 34.57 34.72 34.01 3,039,700 34.10 25.29
05-12-23 34.70 34.70 34.33 1,930,300 34.55 25.63
05-12-22 34.50 34.68 34.11 3,326,600 34.58 25.65
05-12-21 34.20 34.75 34.20 4,031,000 34.44 25.55
05-12-20 34.00 34.35 33.80 4,172,500 34.15 25.33
05-12-19 34.66 34.93 34.07 3,801,800 34.10 25.29
05-12-16 34.99 35.12 34.69 7,956,600 34.75 25.78
05-12-15 35.50 35.69 34.85 5,615,400 34.98 25.95
05-12-14 35.17 35.65 35.11 4,990,100 35.50 26.33
Date Open High Low Vol Cls adjCls
05-12-13 34.35 35.54 34.35 5,928,000 35.27 26.16
05-12-12 34.84 34.84 34.34 3,962,900 34.47 25.57
05-12-09 35.10 35.22 34.10 4,617,000 34.84 25.84
05-12-08 35.12 35.36 34.70 5,474,600 34.82 25.83
05-12-07 35.00 35.27 34.81 6,290,600 35.26 26.15
05-12-06 34.83 35.26 34.78 8,155,500 35.16 26.08
05-12-05 34.74 34.91 34.40 6,958,700 34.57 25.64
05-12-02 35.05 35.25 34.75 8,186,900 34.91 25.89
05-12-01 34.23 35.38 34.06 13,905,500 35.33 26.21
Date Open High Low Vol Cls adjCls
05-11-30 34.14 34.76 33.84 8,158,600 33.85 25.11
05-11-29 34.24 34.58 33.88 6,594,800 33.93 25.17
05-11-28 33.63 34.10 33.52 6,393,500 33.95 25.18
05-11-25 33.77 33.78 33.46 2,311,200 33.46 24.82
05-11-23 33.04 33.88 33.01 6,450,800 33.71 25.00
05-11-22 33.02 33.08 32.80 4,723,500 32.99 24.47
05-11-21 33.02 33.17 32.82 4,801,300 33.07 24.53
05-11-18 33.55 33.55 32.94 7,016,200 33.09 24.54
05-11-17 33.08 33.36 32.88 5,802,400 33.19 24.62
Date Open High Low Vol Cls adjCls
05-11-16 33.36 33.60 32.73 6,758,100 32.80 24.33
05-11-15 33.82 34.05 33.16 8,585,100 33.31 24.71
05-11-14 33.80 34.25 33.75 7,199,800 33.93 25.17
05-11-11 33.35 33.89 33.03 6,682,400 33.80 25.07
05-11-10 32.95 33.28 32.71 6,847,600 33.23 24.65
05-11-09 34.00 34.18 33.28 6,877,100 33.33 24.23
05-11-08 33.70 34.05 33.33 9,653,000 34.00 24.71
05-11-07 33.25 33.81 33.09 12,334,000 33.70 24.49
05-11-04 33.28 33.48 33.03 6,116,900 33.43 24.30
Date Open High Low Vol Cls adjCls
05-11-03 32.45 33.32 32.35 10,297,500 33.23 24.15
05-11-02 32.20 32.46 31.93 7,612,400 32.26 23.45
05-11-01 32.73 32.73 31.61 17,401,100 31.77 23.09
05-10-31 32.29 32.78 31.55 18,254,300 31.60 22.97
05-10-28 31.84 32.29 31.55 6,599,100 32.29 23.47
05-10-27 32.30 32.38 31.48 6,098,100 31.55 22.93
05-10-26 33.00 33.04 32.31 4,660,600 32.31 23.48
05-10-25 33.05 33.41 32.65 6,204,400 33.00 23.99
05-10-24 32.65 33.14 32.37 6,886,400 33.12 24.07
Date Open High Low Vol Cls adjCls
05-10-21 31.82 32.89 31.82 11,964,400 32.48 23.61
05-10-20 33.45 33.46 32.01 10,984,400 32.40 23.55
05-10-19 32.70 34.02 32.46 8,869,200 33.69 24.49
05-10-18 32.80 32.87 32.30 4,710,200 32.47 23.60
05-10-17 32.32 32.71 32.32 4,939,800 32.70 23.77
05-10-14 32.15 32.36 32.01 6,701,900 32.32 23.49
05-10-13 32.37 32.71 31.77 10,285,200 32.05 23.30
05-10-12 32.25 32.50 31.62 6,891,500 31.67 23.02
05-10-11 33.05 33.39 32.32 7,477,900 32.34 23.51
Date Open High Low Vol Cls adjCls
05-10-10 32.47 32.47 32.18 5,460,200 32.34 23.51
05-10-07 32.76 32.77 32.09 5,966,800 32.22 23.42
05-10-06 32.86 33.18 32.50 8,038,000 32.73 23.79
05-10-05 32.75 33.14 32.62 7,328,600 32.85 23.88
05-10-04 33.45 33.55 32.82 9,187,500 32.88 23.90
05-10-03 33.40 33.99 33.40 5,742,600 33.87 24.62
05-09-30 33.49 33.65 33.12 7,138,400 33.49 24.34
05-09-29 33.06 33.57 33.00 5,636,000 33.48 24.33
05-09-28 33.45 33.95 33.10 6,425,800 33.10 24.06
Date Open High Low Vol Cls adjCls
05-09-27 33.20 33.30 32.98 9,808,500 33.01 23.99
05-09-26 32.95 33.76 32.95 8,828,200 33.26 24.18
05-09-23 33.00 33.59 32.55 8,232,500 32.64 23.72
05-09-22 31.42 33.15 31.33 12,830,500 33.09 24.05
05-09-21 32.49 32.62 31.31 13,572,300 31.42 22.84
05-09-20 33.50 33.86 32.50 7,783,700 32.62 23.71
05-09-19 33.77 34.03 33.47 7,524,400 33.50 24.35
05-09-16 33.73 35.03 33.55 25,124,600 34.24 24.89
05-09-15 32.36 33.50 32.36 9,369,100 33.45 24.31
Date Open High Low Vol Cls adjCls
05-09-14 33.30 33.31 32.31 7,436,000 32.36 23.52
05-09-13 33.75 33.88 33.12 6,922,500 33.12 24.07
05-09-12 33.91 34.17 33.71 6,572,300 33.80 24.57
05-09-09 33.38 34.42 33.29 12,547,900 34.14 24.81
05-09-08 33.47 33.66 33.18 6,233,500 33.37 24.26
05-09-07 33.05 33.87 33.01 12,166,600 33.70 24.49
05-09-06 32.53 32.92 32.39 6,878,500 32.66 23.74
05-09-02 31.82 32.01 31.72 5,643,600 31.90 23.19
05-09-01 32.30 32.37 31.53 8,614,600 31.55 22.93
Date Open High Low Vol Cls adjCls
05-08-31 32.56 32.75 32.03 6,655,300 32.45 23.59
05-08-30 33.10 33.10 32.21 8,607,700 32.40 23.55
05-08-29 33.15 33.45 32.77 6,764,400 33.17 24.11
05-08-26 33.09 33.60 32.98 7,884,300 33.48 24.33
05-08-25 32.90 33.49 32.90 9,425,800 33.30 24.20
05-08-24 33.00 33.26 32.76 7,465,400 32.98 23.97
05-08-23 33.19 33.23 32.85 5,803,400 33.04 24.02
05-08-22 33.37 33.45 33.05 4,519,900 33.29 24.20
05-08-19 33.26 33.55 33.22 5,510,600 33.38 24.26
Date Open High Low Vol Cls adjCls
05-08-18 33.60 33.64 33.05 6,848,900 33.39 24.27
05-08-17 33.02 34.18 32.98 11,185,600 33.87 24.62
05-08-16 33.50 33.72 33.04 7,406,200 33.17 24.11
05-08-15 32.63 33.64 32.62 6,665,400 33.60 24.42
05-08-12 33.74 33.96 33.07 12,759,300 33.25 24.17
05-08-11 32.95 34.70 32.85 17,421,600 34.69 25.21
05-08-10 32.46 32.97 32.25 8,547,300 32.70 23.77
05-08-09 32.29 32.45 32.04 5,902,700 32.44 23.58
05-08-08 31.76 32.38 31.75 10,226,400 32.14 23.36
Date Open High Low Vol Cls adjCls
05-08-05 31.10 31.50 31.10 5,058,400 31.30 22.75
05-08-04 31.55 31.65 31.09 4,514,900 31.20 22.68
05-08-03 31.31 31.74 31.20 6,199,500 31.62 22.98
05-08-02 31.32 31.58 31.22 5,378,200 31.48 22.88
05-08-01 30.25 31.33 30.25 5,361,800 31.18 22.66
05-07-29 30.50 31.18 30.50 7,402,200 31.17 22.66
05-07-28 30.10 30.44 30.10 4,683,900 30.28 22.01
05-07-27 30.35 30.43 29.97 6,752,800 30.08 21.86
05-07-26 30.63 30.77 30.30 5,244,400 30.36 22.07
Date Open High Low Vol Cls adjCls
05-07-25 30.64 30.80 30.49 4,333,900 30.62 22.26
05-07-22 30.55 30.97 30.51 5,200,800 30.94 22.49
05-07-21 30.50 31.25 30.27 5,540,800 30.78 22.37
05-07-20 30.68 30.99 30.59 4,812,400 30.90 22.46
05-07-19 30.89 30.96 30.74 4,759,700 30.85 22.42
05-07-18 30.82 30.97 30.59 5,227,500 30.90 22.46
05-07-15 29.92 31.07 29.60 14,489,100 30.99 22.53
05-07-14 29.61 29.94 29.54 9,087,000 29.60 21.51
05-07-13 29.17 29.62 29.16 6,471,900 29.59 21.51
Date Open High Low Vol Cls adjCls
05-07-12 29.22 29.25 29.00 5,273,900 29.16 21.19
05-07-11 28.88 29.06 28.75 5,937,800 28.97 21.06
05-07-08 28.00 28.87 27.78 9,319,200 28.65 20.82
05-07-07 27.54 28.06 27.36 6,099,500 28.00 20.35
05-07-06 27.97 27.99 27.61 4,709,800 27.70 20.13
05-07-05 27.82 28.09 27.71 4,017,200 27.97 20.33
05-07-01 27.81 28.13 27.72 4,486,700 27.94 20.31
05-06-30 28.05 28.20 27.74 8,062,100 27.75 20.17
05-06-29 28.30 28.44 27.88 6,386,100 27.91 20.29
Date Open High Low Vol Cls adjCls
05-06-28 28.16 28.48 28.12 5,123,800 28.24 20.53
05-06-27 28.20 28.46 28.13 3,512,800 28.16 20.47
05-06-24 28.57 28.68 28.22 7,044,000 28.28 20.56
05-06-23 28.95 29.10 28.56 6,860,300 28.57 20.77
05-06-22 29.26 29.29 28.96 4,283,800 29.02 21.09
05-06-21 28.96 29.18 28.84 5,860,600 29.04 21.11
05-06-20 28.85 29.16 28.80 3,777,600 29.06 21.12
05-06-17 29.40 29.40 28.98 7,370,600 29.00 21.08
05-06-16 29.01 29.19 28.93 4,905,600 29.13 21.17
Date Open High Low Vol Cls adjCls
05-06-15 29.30 29.38 28.80 6,803,600 28.95 21.04
05-06-14 29.15 29.56 29.15 4,898,000 29.30 21.30
05-06-13 29.09 29.45 28.91 8,162,400 29.11 21.16
05-06-10 29.10 29.54 28.98 7,988,200 29.53 21.46
05-06-09 29.23 29.27 28.75 8,293,800 28.98 21.06
05-06-08 29.57 29.66 29.18 11,257,000 29.23 21.25
05-06-07 30.35 30.49 29.32 11,748,800 29.57 21.49
05-06-06 30.41 30.45 30.20 4,064,100 30.41 22.10
05-06-03 31.04 31.08 30.47 3,814,500 30.51 22.18
Date Open High Low Vol Cls adjCls
05-06-02 30.89 31.21 30.80 3,165,300 31.12 22.62
05-06-01 30.84 31.15 30.69 4,223,500 31.02 22.55
05-05-31 31.16 31.16 30.93 5,551,600 30.94 22.49
05-05-27 31.40 31.40 31.17 2,932,100 31.26 22.72
05-05-26 31.00 31.49 30.96 5,047,200 31.48 22.88
05-05-25 30.87 31.00 30.77 3,762,400 30.89 22.45
05-05-24 31.19 31.29 30.66 5,179,200 30.87 22.44
05-05-23 30.85 31.50 30.85 4,464,600 31.32 22.76
05-05-20 30.90 31.14 30.73 4,019,500 30.94 22.49
Date Open High Low Vol Cls adjCls
05-05-19 30.82 31.03 30.65 5,007,900 30.97 22.51
05-05-18 30.15 30.66 30.08 5,199,100 30.58 22.23
05-05-17 29.89 30.06 29.65 3,429,800 29.97 21.78
05-05-16 29.70 30.00 29.60 3,861,600 29.88 21.72
05-05-13 29.64 29.83 29.50 4,465,000 29.65 21.55
05-05-12 29.99 30.09 29.77 4,864,400 29.78 21.65
05-05-11 30.01 30.15 29.70 5,780,300 29.85 21.70
05-05-10 29.95 30.32 29.80 4,499,200 30.10 21.88
05-05-09 29.70 30.15 29.60 6,065,900 30.12 21.89
Date Open High Low Vol Cls adjCls
05-05-06 29.96 30.05 29.37 6,281,100 29.38 21.35
05-05-05 30.19 30.28 29.76 4,703,100 29.94 21.76
05-05-04 29.79 30.26 29.73 4,829,400 30.13 21.90
05-05-03 29.72 30.00 29.60 6,839,500 29.80 21.66
05-05-02 29.12 29.60 29.12 5,036,000 29.57 21.49
05-04-29 29.61 29.79 29.11 7,557,600 29.31 21.30
05-04-28 29.85 30.15 29.61 5,318,400 29.61 21.52
05-04-27 29.86 30.40 29.79 4,795,900 30.16 21.92
05-04-26 30.15 30.27 29.93 4,676,400 30.00 21.81
Date Open High Low Vol Cls adjCls
05-04-25 29.96 30.47 29.70 5,169,900 30.28 22.01
05-04-22 30.50 30.65 29.75 8,272,000 30.06 21.85
05-04-21 30.27 30.50 29.51 6,525,200 29.85 21.70
05-04-20 30.09 30.28 29.70 5,267,800 29.94 21.76
05-04-19 30.10 30.25 29.88 5,122,100 30.18 21.94
05-04-18 30.15 30.22 29.37 8,465,100 30.10 21.88
05-04-15 30.62 30.69 30.15 6,510,900 30.30 22.02
05-04-14 31.33 31.34 30.74 4,586,400 30.76 22.36
05-04-13 31.42 31.91 31.20 9,357,800 31.22 22.69
Date Open High Low Vol Cls adjCls
05-04-12 30.60 31.05 30.31 5,528,000 30.90 22.46
05-04-11 30.98 31.04 30.52 4,897,000 30.80 22.39
05-04-08 31.48 31.78 31.11 3,420,500 31.14 22.63
05-04-07 31.39 31.59 31.15 3,916,100 31.47 22.87
05-04-06 31.13 31.70 31.00 4,360,500 31.49 22.89
05-04-05 30.87 31.29 30.81 3,643,200 31.21 22.69
05-04-04 31.07 31.14 30.65 5,859,300 30.99 22.53
05-04-01 31.20 31.52 30.88 4,399,000 31.00 22.53
05-03-31 31.60 31.60 31.09 5,400,600 31.14 22.63
Date Open High Low Vol Cls adjCls
05-03-30 30.98 31.68 30.98 4,418,700 31.65 23.00
05-03-29 31.34 31.42 30.96 5,404,500 31.02 22.55
05-03-28 31.41 31.76 31.40 3,355,000 31.53 22.92
05-03-24 31.56 31.79 31.45 3,292,600 31.58 22.95
05-03-23 31.55 31.78 31.38 5,302,400 31.45 22.86
05-03-22 31.68 31.91 31.43 4,669,700 31.45 22.86
05-03-21 31.75 31.87 31.52 3,022,700 31.68 23.03
05-03-18 31.83 31.95 31.30 8,967,600 31.90 23.19
05-03-17 32.30 32.32 31.68 5,287,800 31.80 23.11
Date Open High Low Vol Cls adjCls
05-03-16 32.30 32.48 32.05 3,382,300 32.32 23.49
05-03-15 33.01 33.07 32.29 3,970,100 32.43 23.57
05-03-14 32.54 33.00 32.54 4,486,700 32.96 23.96
05-03-11 32.75 32.92 32.51 3,468,000 32.59 23.69
05-03-10 32.64 32.79 32.51 5,558,500 32.75 23.80
05-03-09 32.65 32.99 32.33 9,408,500 32.53 23.64
05-03-08 34.00 34.00 32.92 8,239,500 33.48 24.33
05-03-07 34.30 34.56 34.17 3,978,100 34.21 24.87
05-03-04 33.60 34.23 33.50 4,868,200 33.96 24.68
Date Open High Low Vol Cls adjCls
05-03-03 33.28 33.60 33.00 3,323,400 33.41 24.28
05-03-02 33.04 33.82 33.04 4,198,400 33.28 24.19
05-03-01 33.02 33.42 33.02 3,378,000 33.33 24.23
05-02-28 32.98 33.25 32.85 4,742,800 33.08 24.04
05-02-25 32.45 32.98 32.32 3,328,000 32.98 23.97
05-02-24 32.44 32.71 32.25 2,794,400 32.65 23.73
05-02-23 32.05 32.49 32.02 4,308,500 32.44 23.58
05-02-22 32.31 32.45 31.95 3,677,400 31.95 23.22
05-02-18 32.15 32.50 32.07 3,830,000 32.33 23.50
Date Open High Low Vol Cls adjCls
05-02-17 32.49 32.50 32.21 3,469,500 32.29 23.47
05-02-16 32.90 32.98 32.42 4,746,300 32.60 23.70
05-02-15 32.60 33.18 32.60 5,985,100 33.16 24.10
05-02-14 32.25 32.70 32.21 3,492,800 32.61 23.70
05-02-11 31.90 32.49 31.79 5,341,200 32.25 23.44
05-02-10 32.10 32.21 31.86 3,584,700 32.10 23.33
05-02-09 32.40 32.48 31.96 4,515,400 31.97 23.24
05-02-08 32.72 32.85 32.38 5,179,300 32.42 23.56
05-02-07 32.38 32.85 32.38 5,516,100 32.78 23.83
Date Open High Low Vol Cls adjCls
05-02-04 31.82 32.60 31.80 5,137,300 32.57 23.67
05-02-03 31.60 32.10 31.40 3,694,200 32.06 23.30
05-02-02 31.88 32.02 31.56 6,577,700 31.77 23.09
05-02-01 32.05 32.19 31.91 5,949,100 31.98 23.24
05-01-31 32.10 32.50 32.10 5,815,000 32.39 23.54
05-01-28 31.85 32.24 31.20 7,837,700 32.00 23.26
05-01-27 32.00 32.39 31.94 6,036,000 32.12 23.35
05-01-26 31.93 32.25 31.87 4,675,000 31.99 23.25
05-01-25 31.99 32.09 31.90 4,957,200 31.94 23.22
Date Open High Low Vol Cls adjCls
05-01-24 31.58 31.89 31.43 5,401,900 31.74 23.07
05-01-21 31.45 31.60 31.13 4,085,500 31.25 22.71
05-01-20 31.57 31.77 31.13 4,047,900 31.45 22.86
05-01-19 31.70 32.00 31.56 4,444,300 31.62 22.98
05-01-18 31.20 31.69 31.08 3,642,900 31.60 22.97
05-01-14 30.84 31.36 30.81 3,919,700 31.31 22.76
05-01-13 31.24 31.31 30.84 3,731,800 30.89 22.45
05-01-12 31.22 31.35 30.96 4,194,300 31.34 22.78
05-01-11 31.43 31.67 31.05 5,045,300 31.10 22.61
Date Open High Low Vol Cls adjCls
05-01-10 31.67 31.86 31.52 3,455,100 31.67 23.02
05-01-07 32.03 32.18 31.73 3,902,200 31.87 23.16
05-01-06 31.84 32.21 31.80 3,671,000 32.08 23.32
05-01-05 32.08 32.27 31.83 4,008,100 31.83 23.14
05-01-04 31.74 32.31 31.74 5,435,100 32.08 23.32
05-01-03 31.60 32.23 31.54 4,906,300 31.82 23.13
04-12-31 32.40 32.45 32.05 2,933,300 32.06 23.30
04-12-30 32.50 32.69 32.34 2,828,000 32.38 23.54
04-12-29 32.47 32.59 32.22 3,127,200 32.53 23.64
Date Open High Low Vol Cls adjCls
04-12-28 32.28 32.51 32.22 3,283,700 32.46 23.59
04-12-27 32.40 32.52 32.12 2,417,700 32.15 23.37
04-12-23 32.55 32.74 32.12 2,824,000 32.33 23.50
04-12-22 32.67 32.96 32.30 4,385,200 32.52 23.64
04-12-21 32.57 32.74 32.40 4,235,000 32.59 23.69
04-12-20 32.55 32.79 32.19 4,484,700 32.39 23.54
04-12-17 32.67 32.94 32.44 7,106,700 32.54 23.65
04-12-16 32.44 32.75 32.31 5,668,600 32.66 23.74
04-12-15 31.85 32.50 31.84 6,104,600 32.44 23.58
Date Open High Low Vol Cls adjCls
04-12-14 31.98 32.03 31.82 5,223,800 31.91 23.19
04-12-13 31.84 31.98 31.73 4,061,800 31.98 23.24
04-12-10 31.88 31.88 31.40 4,021,200 31.65 23.00
04-12-09 31.20 31.85 31.14 7,721,600 31.78 23.10
04-12-08 31.22 31.75 31.21 5,384,600 31.50 22.90
04-12-07 31.08 31.37 30.91 5,115,200 31.22 22.69
04-12-06 31.21 31.21 30.96 3,172,900 31.08 22.59
04-12-03 31.42 31.42 31.12 3,283,700 31.28 22.74
04-12-02 31.32 31.58 31.14 4,122,300 31.42 22.84
Date Open High Low Vol Cls adjCls
04-12-01 30.90 31.36 30.86 6,529,500 31.21 22.69
04-11-30 30.60 30.84 30.50 5,981,400 30.74 22.34
04-11-29 30.71 30.85 30.01 5,229,600 30.75 22.35
04-11-26 30.33 30.73 30.31 1,337,000 30.57 22.22
04-11-24 30.20 30.83 30.20 4,087,500 30.40 22.10
04-11-23 29.27 30.12 29.26 5,600,000 30.10 21.88
04-11-22 29.44 29.57 29.02 4,913,500 29.38 21.35
04-11-19 29.65 29.75 29.00 7,922,100 29.30 21.30
04-11-18 30.25 30.57 29.65 9,666,800 29.95 21.77
Date Open High Low Vol Cls adjCls
04-11-17 30.32 30.53 30.11 4,070,800 30.40 22.10
04-11-16 30.47 30.47 30.11 2,481,300 30.11 21.89
04-11-15 30.33 30.54 30.24 3,491,700 30.42 22.11
04-11-12 30.38 30.50 30.10 3,482,400 30.50 22.17
04-11-11 30.10 30.42 29.93 3,516,400 30.28 22.01
04-11-10 29.96 30.27 29.81 5,405,800 30.02 21.82
04-11-09 30.08 30.29 29.93 4,039,100 30.18 21.54
04-11-08 30.40 31.00 30.04 8,455,300 30.20 21.55
04-11-05 29.74 30.25 29.65 7,508,300 30.06 21.45
Date Open High Low Vol Cls adjCls
04-11-04 29.32 29.69 29.30 7,919,700 29.63 21.14
04-11-03 29.17 29.44 28.77 5,922,500 29.31 20.92
04-11-02 29.50 29.73 29.05 4,254,600 29.19 20.83
04-11-01 29.05 29.60 29.00 4,408,100 29.58 21.11
04-10-29 28.83 29.15 28.68 4,149,800 29.15 20.80
04-10-28 28.96 29.10 28.86 3,659,700 29.03 20.72
04-10-27 28.67 29.20 28.61 3,697,500 29.19 20.83
04-10-26 28.40 28.88 28.20 3,774,300 28.87 20.60
04-10-25 28.34 28.55 28.10 3,644,100 28.38 20.25
Date Open High Low Vol Cls adjCls
04-10-22 28.47 28.75 28.42 4,013,100 28.52 20.35
04-10-21 28.80 28.99 28.27 4,038,500 28.52 20.35
04-10-20 28.74 28.84 28.35 5,219,000 28.80 20.55
04-10-19 29.21 29.49 28.81 7,012,600 29.00 20.69
04-10-18 28.83 29.48 28.80 5,443,300 29.20 20.84
04-10-15 29.24 29.49 28.96 5,329,600 28.99 20.69
04-10-14 28.65 29.19 28.65 6,351,500 29.08 20.75
04-10-13 28.30 28.88 28.05 12,155,000 28.86 20.59
04-10-12 27.48 27.68 27.31 3,913,700 27.55 19.66
Date Open High Low Vol Cls adjCls
04-10-11 27.93 28.03 27.59 3,028,100 27.68 19.75
04-10-08 27.94 28.18 27.90 3,624,500 27.94 19.94
04-10-07 28.16 28.45 27.88 5,878,800 27.93 19.93
04-10-06 27.90 27.91 27.46 5,981,900 27.84 19.87
04-10-05 27.96 27.99 27.77 2,527,400 27.94 19.94
04-10-04 28.14 28.26 27.90 4,825,200 28.00 19.98
04-10-01 28.00 28.25 27.92 4,233,500 28.14 20.08
04-09-30 27.79 28.13 27.71 4,190,300 28.03 20.00
04-09-29 27.75 27.96 27.65 3,305,900 27.89 19.90
Date Open High Low Vol Cls adjCls
04-09-28 27.78 28.03 27.73 3,559,600 27.96 19.95
04-09-27 27.45 28.06 27.42 5,192,300 27.94 19.94
04-09-24 27.22 27.73 27.22 3,740,900 27.60 19.70
04-09-23 27.10 27.48 27.07 3,892,000 27.14 19.37
04-09-22 27.56 27.57 26.95 6,074,200 27.01 19.27
04-09-21 27.50 27.84 27.43 3,037,100 27.77 19.82
04-09-20 27.63 27.98 27.42 3,946,500 27.47 19.60
04-09-17 27.75 27.78 27.56 3,043,100 27.67 19.75
04-09-16 27.45 27.74 27.45 2,338,500 27.59 19.69
Date Open High Low Vol Cls adjCls
04-09-15 27.60 27.67 27.42 3,053,500 27.53 19.65
04-09-14 27.20 27.71 27.04 4,497,800 27.60 19.70
04-09-13 26.89 27.17 26.89 4,160,700 27.17 19.39
04-09-10 27.23 27.30 26.98 4,260,400 27.05 19.30
04-09-09 27.75 27.92 27.37 4,708,300 27.44 19.58
04-09-08 27.85 27.98 27.48 5,029,700 27.50 19.62
04-09-07 27.74 27.77 27.10 4,508,300 27.38 19.54
04-09-03 27.40 27.90 27.40 2,448,200 27.76 19.81
04-09-02 27.18 27.53 27.01 2,675,400 27.49 19.62
Date Open High Low Vol Cls adjCls
04-09-01 27.03 27.24 26.86 2,260,800 27.19 19.40
04-08-31 27.00 27.09 26.66 2,548,700 27.02 19.28
04-08-30 27.05 27.36 27.00 1,494,800 27.00 19.27
04-08-27 27.07 27.28 26.98 1,871,900 27.17 19.39
04-08-26 27.00 27.29 26.95 2,330,900 27.10 19.34
04-08-25 26.84 27.00 26.56 2,886,500 26.95 19.23
04-08-24 26.60 27.04 26.60 2,189,000 26.87 19.17
04-08-23 27.07 27.18 26.64 1,867,300 26.64 19.01
04-08-20 26.46 27.07 26.46 3,070,900 27.07 19.32
Date Open High Low Vol Cls adjCls
04-08-19 26.46 26.74 26.40 1,998,500 26.60 18.98
04-08-18 26.37 26.74 26.27 2,724,600 26.48 18.90
04-08-17 25.80 26.44 25.70 3,679,000 26.37 18.82
04-08-16 25.70 25.95 25.64 3,758,900 25.75 18.38
04-08-13 25.85 26.05 25.69 2,753,200 25.81 18.42
04-08-12 26.18 26.37 25.82 4,205,600 25.85 18.45
04-08-11 26.68 26.69 26.15 3,860,400 26.35 18.80
04-08-10 26.38 26.75 26.17 3,209,800 26.74 19.08
04-08-09 26.28 26.66 26.13 3,177,000 26.16 18.67
Date Open High Low Vol Cls adjCls
04-08-06 26.58 26.78 26.24 4,792,700 26.34 18.80
04-08-05 27.15 27.30 26.79 2,743,400 26.88 19.18
04-08-04 27.08 27.20 26.58 3,312,800 27.16 19.38
04-08-03 27.50 27.59 27.08 2,704,600 27.25 19.45
04-08-02 27.32 27.59 27.32 2,600,500 27.46 19.60
04-07-30 27.25 27.52 27.20 2,589,700 27.50 19.62
04-07-29 27.29 27.39 27.05 2,391,500 27.24 19.44
04-07-28 27.25 27.42 26.96 2,685,000 27.31 19.49
04-07-27 26.90 27.63 26.90 3,530,900 27.49 19.62
Date Open High Low Vol Cls adjCls
04-07-26 27.21 27.35 26.98 3,152,100 26.98 19.25
04-07-23 27.37 27.59 26.98 2,999,600 27.08 19.32
04-07-22 27.70 27.88 27.31 5,644,400 27.57 19.67
04-07-21 28.20 28.21 27.60 4,406,600 27.66 19.74
04-07-20 28.03 28.25 27.96 2,711,300 28.16 20.10
04-07-19 27.76 28.20 27.76 3,274,800 27.93 19.93
04-07-16 28.00 28.00 27.64 3,930,500 27.81 19.85
04-07-15 27.80 28.07 27.76 6,123,600 27.91 19.92
04-07-14 27.10 27.99 27.02 10,355,800 27.79 19.83
Date Open High Low Vol Cls adjCls
04-07-13 26.83 26.98 26.56 3,130,000 26.68 19.04
04-07-12 26.42 26.85 26.42 2,617,000 26.82 19.14
04-07-09 26.42 26.62 26.42 2,365,000 26.51 18.92
04-07-08 26.30 26.59 26.28 2,683,600 26.50 18.91
04-07-07 26.05 26.61 26.04 3,277,600 26.42 18.85
04-07-06 26.00 26.17 25.74 3,250,600 26.13 18.65
04-07-02 26.30 26.48 26.04 2,391,600 26.12 18.64
04-07-01 26.09 26.46 26.09 5,094,700 26.31 18.77
04-06-30 26.42 26.44 25.80 7,796,100 26.00 18.55
Date Open High Low Vol Cls adjCls
04-06-29 26.60 26.63 26.38 3,617,200 26.41 18.85
04-06-28 26.80 27.00 26.40 6,599,400 26.58 18.97
04-06-25 27.04 27.16 26.99 3,542,100 26.99 19.26
04-06-24 27.00 27.38 26.98 3,484,500 27.08 19.32
04-06-23 26.90 27.15 26.76 4,084,800 27.11 19.35
04-06-22 26.72 26.99 26.70 3,009,300 26.90 19.20
04-06-21 26.80 26.97 26.68 2,389,600 26.86 19.17
04-06-18 26.72 26.93 26.59 4,213,700 26.92 19.21
04-06-17 26.61 26.83 26.53 4,083,500 26.72 19.07
Date Open High Low Vol Cls adjCls
04-06-16 26.74 26.80 26.60 3,503,200 26.71 19.06
04-06-15 27.00 27.10 26.56 6,445,300 26.68 19.04
04-06-14 26.83 27.21 26.81 4,753,000 27.00 19.27
04-06-10 26.74 27.05 26.65 4,980,600 27.05 19.30
04-06-09 26.89 26.94 26.52 3,523,100 26.58 18.97
04-06-08 26.69 26.94 26.62 4,501,900 26.84 19.15
04-06-07 26.97 27.00 26.51 5,373,200 26.61 18.99
04-06-04 26.86 27.20 26.66 3,533,400 26.86 19.17
04-06-03 26.43 27.03 26.41 4,844,100 26.52 18.92
Date Open High Low Vol Cls adjCls
04-06-02 26.20 26.45 26.20 3,638,900 26.43 18.86
04-06-01 26.21 26.64 26.15 3,041,300 26.47 18.89
04-05-28 26.36 26.51 26.15 4,617,900 26.40 18.84
04-05-27 25.95 26.45 25.87 6,268,000 26.27 18.75
04-05-26 25.54 25.88 25.50 4,708,200 25.75 18.38
04-05-25 25.20 25.57 25.19 5,841,400 25.45 18.16
04-05-24 25.40 25.57 25.18 4,298,100 25.35 18.09
04-05-21 25.33 25.54 25.33 4,331,500 25.45 18.16
04-05-20 25.70 25.92 25.05 5,335,400 25.31 18.06
Date Open High Low Vol Cls adjCls
04-05-19 26.01 26.03 25.62 3,845,100 25.75 18.38
04-05-18 25.93 26.00 25.63 3,529,900 25.79 18.40
04-05-17 25.75 26.05 25.50 2,849,700 25.87 18.46
04-05-14 26.09 26.48 25.90 2,746,000 26.17 18.68
04-05-13 26.14 26.25 25.80 3,763,200 26.09 18.62
04-05-12 26.27 26.83 25.71 5,934,300 26.07 18.60
04-05-11 26.58 26.70 26.23 5,243,700 26.45 18.87
04-05-10 26.72 27.32 26.51 4,418,600 26.64 19.01
04-05-07 26.98 27.29 26.65 3,515,500 26.71 19.06
Date Open High Low Vol Cls adjCls
04-05-06 27.52 27.62 27.02 2,731,000 27.27 19.46
04-05-05 27.48 27.88 27.35 3,161,100 27.81 19.85
04-05-04 27.88 27.88 27.33 3,017,400 27.61 19.70
04-05-03 27.43 27.88 27.25 3,786,300 27.76 19.81
04-04-30 27.56 27.66 27.20 4,072,100 27.23 19.43
04-04-29 27.79 27.80 27.12 3,574,200 27.18 19.40
04-04-28 27.77 27.98 27.42 6,286,000 27.61 19.70
04-04-27 27.48 27.80 27.05 3,952,000 27.20 19.41
04-04-26 27.46 27.55 27.02 3,956,900 27.32 19.50
Date Open High Low Vol Cls adjCls
04-04-23 27.35 27.55 27.15 3,640,400 27.34 19.51
04-04-22 27.00 27.58 26.95 5,902,800 27.40 19.55
04-04-21 26.75 27.00 26.55 5,134,400 26.95 19.23
04-04-20 27.05 27.23 26.55 5,193,900 26.55 18.95
04-04-19 26.45 27.14 26.45 15,179,300 26.75 19.09
04-04-16 27.20 27.66 27.04 4,317,900 27.46 19.60
04-04-15 26.99 27.05 26.52 6,686,700 26.93 19.22
04-04-14 27.31 27.85 26.40 15,812,600 27.00 19.27
04-04-13 29.04 29.22 28.26 4,626,600 28.27 20.17
Date Open High Low Vol Cls adjCls
04-04-12 28.82 29.16 28.78 3,120,300 29.02 20.71
04-04-08 29.02 29.20 28.42 3,395,900 28.67 20.46
04-04-07 28.91 29.33 28.74 5,193,400 28.90 20.62
04-04-06 29.12 29.19 28.93 3,871,400 29.01 20.70
04-04-05 28.79 29.43 28.77 2,826,000 29.36 20.95
04-04-02 28.56 29.25 28.56 3,369,400 28.94 20.65
04-04-01 28.75 29.02 28.66 3,696,600 28.91 20.63
04-03-31 28.70 28.75 28.44 3,228,000 28.57 20.39
04-03-30 28.35 28.80 28.28 2,617,200 28.66 20.45
Date Open High Low Vol Cls adjCls
04-03-29 28.02 28.62 28.02 5,874,500 28.47 20.32
04-03-26 28.20 28.32 27.82 4,185,000 27.87 19.89
04-03-25 27.85 28.50 27.80 3,400,200 28.45 20.30
04-03-24 27.64 28.06 27.57 3,455,300 27.70 19.77
04-03-23 28.35 28.36 27.54 4,426,400 27.76 19.81
04-03-22 27.65 28.71 27.65 6,544,400 28.35 20.23
04-03-19 28.02 28.40 27.90 6,240,600 28.10 20.05
04-03-18 28.48 28.57 27.78 6,672,200 28.02 20.00
04-03-17 28.73 28.84 28.50 4,023,400 28.70 20.48
Date Open High Low Vol Cls adjCls
04-03-16 28.83 29.02 28.49 3,493,700 28.66 20.45
04-03-15 28.81 28.81 28.36 4,228,900 28.45 20.30
04-03-12 28.96 29.09 28.65 3,233,300 29.01 20.70
04-03-11 28.80 29.36 28.59 5,398,400 28.70 20.48
04-03-10 29.03 29.64 28.90 4,929,300 28.91 20.63
04-03-09 29.39 29.90 28.95 7,616,900 28.98 20.68
04-03-08 29.85 29.98 29.30 5,445,100 29.31 20.92
04-03-05 28.25 29.98 28.25 11,285,300 29.85 21.30
04-03-04 28.85 29.17 28.75 5,007,600 28.84 20.58
Date Open High Low Vol Cls adjCls
04-03-03 28.38 29.01 28.38 5,100,200 28.89 20.62
04-03-02 28.32 28.55 28.32 3,740,800 28.42 20.28
04-03-01 28.40 28.58 28.37 4,812,800 28.41 20.27
04-02-27 27.31 28.76 27.31 5,390,300 28.30 20.20
04-02-26 27.78 28.39 27.76 5,509,700 28.30 20.20
04-02-25 27.77 28.05 27.61 4,734,300 27.94 19.94
04-02-24 27.78 27.88 27.53 4,923,800 27.63 19.72
04-02-23 27.14 27.95 27.13 6,208,800 27.77 19.82
04-02-20 27.23 27.37 26.95 4,831,600 27.16 19.38
Date Open High Low Vol Cls adjCls
04-02-19 27.17 27.50 27.14 5,072,000 27.25 19.45
04-02-18 27.00 27.14 26.91 4,258,600 27.05 19.30
04-02-17 26.79 27.05 26.74 3,214,300 27.00 19.27
04-02-13 26.61 26.79 26.45 3,257,200 26.63 19.00
04-02-12 26.93 27.03 26.65 3,811,200 26.68 19.04
04-02-11 26.77 27.05 26.72 8,295,900 27.05 19.30
04-02-10 26.78 27.02 26.67 3,390,600 26.78 19.11
04-02-09 26.93 27.22 26.79 5,984,900 26.91 19.20
04-02-06 27.20 27.27 26.67 8,223,100 27.16 19.38
Date Open High Low Vol Cls adjCls
04-02-05 26.23 26.75 26.20 5,668,000 26.70 19.05
04-02-04 26.35 26.51 26.28 5,659,000 26.41 18.85
04-02-03 25.86 26.23 25.86 3,297,600 26.15 18.66
04-02-02 25.82 26.25 25.72 5,774,000 25.99 18.55
04-01-30 25.40 25.85 25.38 4,962,300 25.74 18.37
04-01-29 25.30 25.57 25.14 6,641,400 25.50 18.20
04-01-28 25.55 25.60 24.74 6,016,800 24.86 17.74
04-01-27 25.52 25.65 25.40 4,911,700 25.45 18.16
04-01-26 25.28 25.45 24.90 4,841,900 25.28 18.04
Date Open High Low Vol Cls adjCls
04-01-23 25.34 25.50 24.88 4,601,300 25.25 18.02
04-01-22 25.38 25.67 25.32 2,965,200 25.39 18.12
04-01-21 25.32 25.63 25.22 3,649,300 25.52 18.21
04-01-20 25.42 25.50 24.96 4,128,500 25.17 17.96
04-01-16 25.10 25.35 25.00 4,683,100 25.31 18.06
04-01-15 25.15 25.48 24.75 5,403,900 25.15 17.95
04-01-14 24.80 25.09 24.77 6,205,000 25.07 17.89
04-01-13 25.02 25.12 24.54 5,628,300 24.64 17.58
04-01-12 25.03 25.15 24.71 5,013,800 25.11 17.92
Date Open High Low Vol Cls adjCls
04-01-09 25.28 25.55 25.15 4,583,000 25.15 17.95
04-01-08 25.33 25.56 25.17 5,282,400 25.50 18.20
04-01-07 25.34 25.45 25.13 6,675,100 25.41 18.13
04-01-06 24.98 25.48 24.96 5,231,300 25.33 18.08
04-01-05 24.98 25.10 24.80 5,455,000 25.03 17.86
04-01-02 24.95 25.03 24.66 4,576,400 24.79 17.69
03-12-31 24.84 24.89 24.61 4,572,900 24.83 17.72
03-12-30 24.38 24.87 24.35 6,671,200 24.78 17.68
03-12-29 24.55 24.66 24.12 13,575,900 24.60 17.55
Date Open High Low Vol Cls adjCls
03-12-26 24.00 24.25 23.92 7,277,700 24.09 17.19
03-12-24 23.35 24.13 23.10 23,082,500 23.96 17.10
03-12-23 25.20 25.34 25.11 5,293,900 25.28 18.04
03-12-22 24.11 25.19 24.11 6,964,200 25.16 17.95
03-12-19 25.00 25.02 23.59 11,544,700 24.30 17.34
03-12-18 24.65 24.95 24.58 4,668,100 24.81 17.70
03-12-17 24.75 24.94 24.40 6,037,700 24.50 17.48
03-12-16 25.36 25.55 24.84 5,742,200 24.88 17.75
03-12-15 26.10 26.12 25.38 4,367,900 25.42 18.14
Date Open High Low Vol Cls adjCls
03-12-12 25.86 25.96 25.51 3,826,100 25.78 18.40
03-12-11 25.54 26.02 25.54 4,514,200 25.80 18.41
03-12-10 25.30 25.55 25.26 3,227,000 25.55 18.23
03-12-09 25.81 25.85 25.37 4,643,000 25.42 18.14
03-12-08 26.20 26.36 25.46 6,459,600 25.62 18.28
03-12-05 26.31 26.45 25.93 3,603,500 25.99 18.55
03-12-04 26.46 27.01 26.20 6,235,500 26.56 18.95
03-12-03 26.58 26.85 26.35 3,832,600 26.46 18.88
03-12-02 26.47 26.52 26.35 5,465,300 26.48 18.90
Date Open High Low Vol Cls adjCls
03-12-01 25.95 26.45 25.90 5,393,100 26.35 18.80
03-11-28 25.22 25.89 25.22 1,889,900 25.63 18.29
03-11-26 25.55 25.73 25.25 4,763,700 25.39 18.12
03-11-25 25.61 25.89 25.40 3,154,500 25.76 18.38
03-11-24 25.20 25.75 25.18 4,019,600 25.64 18.30
03-11-21 24.97 25.26 24.89 4,474,200 24.97 17.82
03-11-20 24.66 24.92 24.56 3,979,300 24.68 17.61
03-11-19 24.70 24.72 24.46 3,862,100 24.65 17.59
03-11-18 25.05 25.27 24.66 5,886,900 24.70 17.63
Date Open High Low Vol Cls adjCls
03-11-17 25.67 25.77 24.74 6,134,600 25.00 17.84
03-11-14 26.00 26.09 25.51 4,395,400 25.68 18.33
03-11-13 26.24 26.29 25.97 5,809,200 26.07 18.60
03-11-12 25.95 26.48 25.92 6,355,000 26.24 18.73
03-11-11 26.01 26.11 25.81 6,605,600 26.10 18.34
03-11-10 26.09 26.38 25.90 7,040,800 26.00 18.27
03-11-07 26.73 26.78 25.99 13,722,000 26.01 18.28
03-11-06 26.15 26.20 25.78 8,072,500 25.98 18.26
03-11-05 26.11 26.60 25.80 7,599,700 26.15 18.37
Date Open High Low Vol Cls adjCls
03-11-04 25.50 26.20 25.30 10,074,300 26.11 18.35
03-11-03 25.37 25.66 25.22 7,350,300 25.39 17.84
03-10-31 24.79 25.08 24.74 7,744,100 25.00 17.57
03-10-30 24.61 24.76 24.50 3,854,000 24.73 17.38
03-10-29 24.64 24.64 24.26 5,867,100 24.61 17.29
03-10-28 24.50 24.60 24.01 6,690,700 24.60 17.29
03-10-27 24.17 24.49 24.10 4,972,500 24.25 17.04
03-10-24 23.80 24.19 23.62 4,622,800 24.19 17.00
03-10-23 23.60 24.15 23.60 6,996,900 24.00 16.86
Date Open High Low Vol Cls adjCls
03-10-22 23.90 24.22 23.59 8,938,600 23.90 16.79
03-10-21 24.02 24.15 23.52 5,718,700 23.74 16.68
03-10-20 24.10 24.21 24.05 3,551,300 24.18 16.99
03-10-17 24.05 24.17 23.82 4,468,800 24.15 16.97
03-10-16 24.07 24.19 23.80 4,880,200 24.00 16.86
03-10-15 24.49 24.50 23.87 6,484,100 23.92 16.81
03-10-14 24.30 24.46 24.21 3,653,100 24.39 17.14
03-10-13 24.36 24.49 24.24 2,887,100 24.48 17.20
03-10-10 24.40 24.50 23.91 5,703,900 24.29 17.07
Date Open High Low Vol Cls adjCls
03-10-09 24.45 24.59 24.10 6,985,000 24.21 17.01
03-10-08 24.94 24.94 24.06 8,898,200 24.15 16.97
03-10-07 24.68 24.87 24.34 8,097,900 24.72 17.37
03-10-06 24.15 24.22 23.98 4,453,700 24.10 16.93
03-10-03 24.28 24.77 24.08 6,266,900 24.26 17.05
03-10-02 24.37 24.75 24.26 5,702,600 24.28 17.06
03-10-01 23.75 24.30 23.72 6,430,900 24.21 17.01
03-09-30 23.73 23.91 23.26 4,417,000 23.54 16.54
03-09-29 23.50 23.75 23.30 5,132,500 23.73 16.67
Date Open High Low Vol Cls adjCls
03-09-26 23.05 23.84 22.92 7,932,800 23.60 16.58
03-09-25 23.92 23.96 23.30 5,729,200 23.36 16.41
03-09-24 23.97 24.37 23.87 9,402,600 23.93 16.81
03-09-23 23.87 24.06 23.80 4,919,900 23.90 16.79
03-09-22 23.80 23.88 23.59 3,400,400 23.63 16.60
03-09-19 23.94 24.02 23.65 7,493,300 23.92 16.81
03-09-18 23.66 23.97 23.66 6,326,400 23.91 16.80
03-09-17 23.70 23.90 23.65 4,461,000 23.75 16.69
03-09-16 23.65 23.80 23.65 5,930,800 23.75 16.69
Date Open High Low Vol Cls adjCls
03-09-15 23.45 23.65 23.43 5,007,600 23.49 16.51
03-09-12 23.54 23.60 23.26 4,965,700 23.48 16.50
03-09-11 23.44 23.83 23.40 5,309,800 23.70 16.65
03-09-10 23.50 23.62 23.14 4,910,600 23.20 16.30
03-09-09 24.25 24.25 23.54 10,260,200 23.59 16.58
03-09-08 23.31 23.49 23.22 5,213,600 23.35 16.41
03-09-05 23.39 23.54 23.05 5,618,500 23.30 16.37
03-09-04 22.86 23.50 22.81 9,658,300 23.39 16.44
03-09-03 22.50 22.70 22.39 6,741,300 22.69 15.94
Date Open High Low Vol Cls adjCls
03-09-02 22.45 22.71 22.11 6,850,400 22.50 15.81
03-08-29 22.16 22.60 22.06 4,173,500 22.42 15.75
03-08-28 22.60 22.71 22.29 4,295,400 22.35 15.70
03-08-27 22.40 22.78 22.40 4,304,200 22.56 15.85
03-08-26 22.07 22.36 21.89 4,326,800 22.30 15.67
03-08-25 21.92 22.25 21.80 4,139,100 22.20 15.60
03-08-22 22.56 22.63 21.65 7,953,000 21.95 15.42
03-08-21 23.00 23.08 22.45 5,088,900 22.50 15.81
03-08-20 22.80 23.05 22.73 2,740,800 23.00 16.16
Date Open High Low Vol Cls adjCls
03-08-19 22.74 22.95 22.55 3,047,300 22.88 16.08
03-08-18 23.00 23.00 22.65 4,503,200 22.72 15.96
03-08-15 23.00 23.00 22.75 2,884,300 22.98 16.15
03-08-14 22.90 23.04 22.43 7,330,500 22.95 16.13
03-08-13 23.80 23.85 23.03 6,732,300 23.17 16.28
03-08-12 23.56 23.94 23.54 6,500,200 23.79 16.72
03-08-11 23.70 23.98 23.29 6,432,400 23.76 16.70
03-08-08 22.98 23.90 22.90 15,961,700 23.89 16.79
03-08-07 22.00 22.23 21.88 3,422,400 22.06 15.50
Date Open High Low Vol Cls adjCls
03-08-06 21.70 21.94 21.57 4,300,600 21.82 15.33
03-08-05 22.58 22.58 21.92 3,999,600 22.00 15.46
03-08-04 22.78 22.85 22.20 4,703,600 22.58 15.87
03-08-01 23.01 23.07 22.67 4,428,600 22.97 16.14
03-07-31 22.70 23.19 22.65 9,256,600 23.01 16.17
03-07-30 21.97 22.51 21.93 7,254,500 22.40 15.74
03-07-29 21.76 22.40 21.10 10,748,700 22.15 15.56
03-07-28 21.28 21.40 20.95 4,591,600 21.26 14.94
03-07-25 21.08 21.49 20.81 3,978,000 21.44 15.07
Date Open High Low Vol Cls adjCls
03-07-24 21.35 21.64 21.06 3,711,200 21.08 14.81
03-07-23 21.22 21.38 20.94 3,731,200 21.21 14.90
03-07-22 20.81 21.25 20.79 4,073,800 21.08 14.81
03-07-21 21.39 21.39 20.81 6,023,500 20.87 14.66
03-07-18 20.90 21.51 20.83 7,373,900 21.39 15.03
03-07-17 21.00 21.06 20.40 5,163,800 20.49 14.40
03-07-16 21.10 21.17 20.70 10,086,600 21.12 14.84
03-07-15 22.20 22.20 20.88 13,689,300 21.08 14.81
03-07-14 22.84 22.92 21.86 14,126,000 21.92 15.40
Date Open High Low Vol Cls adjCls
03-07-11 22.26 22.85 22.16 5,054,200 22.58 15.87
03-07-10 22.85 22.85 22.12 5,246,200 22.26 15.64
03-07-09 22.75 23.03 22.46 7,697,300 22.85 16.06
03-07-08 22.77 22.96 22.68 7,178,500 22.80 16.02
03-07-07 22.60 23.24 22.47 6,528,600 22.90 16.09
03-07-03 22.50 23.00 22.40 4,350,100 22.62 15.89
03-07-02 21.80 22.78 21.70 6,537,700 22.72 15.96
03-07-01 21.80 22.07 21.41 6,189,300 21.94 15.42
03-06-30 22.37 22.52 21.90 5,748,900 22.06 15.50
Date Open High Low Vol Cls adjCls
03-06-27 22.35 22.95 22.17 5,476,700 22.37 15.72
03-06-26 22.20 22.45 21.95 4,332,600 22.45 15.77
03-06-25 22.55 22.60 22.10 5,600,400 22.24 15.63
03-06-24 22.50 22.74 22.30 6,590,100 22.53 15.83
03-06-23 22.01 22.43 21.78 6,623,700 22.37 15.72
03-06-20 21.93 22.08 21.56 9,686,200 22.02 15.47
03-06-19 21.67 21.99 21.25 7,900,900 21.56 15.15
03-06-18 22.20 22.20 21.95 4,387,000 22.05 15.49
03-06-17 22.20 22.32 21.92 6,999,500 22.20 15.60
Date Open High Low Vol Cls adjCls
03-06-16 21.42 22.20 21.41 5,991,900 22.20 15.60
03-06-13 21.50 21.76 21.31 3,713,000 21.46 15.08
03-06-12 21.65 21.81 21.17 5,308,100 21.62 15.19
03-06-11 21.65 21.94 21.22 8,110,500 21.64 15.21
03-06-10 20.83 21.68 20.49 10,202,700 21.67 15.23
03-06-09 20.58 20.93 20.40 8,762,500 20.87 14.66
03-06-06 19.95 21.33 19.90 20,814,200 21.06 14.80
03-06-05 18.99 19.38 18.80 6,365,700 19.28 13.55
03-06-04 19.13 19.23 18.95 4,967,400 18.99 13.34
Date Open High Low Vol Cls adjCls
03-06-03 18.90 19.18 18.72 4,458,900 19.17 13.47
03-06-02 18.92 19.40 18.73 7,648,400 18.90 13.28
03-05-30 18.34 18.83 18.32 6,125,000 18.73 13.16
03-05-29 18.16 18.62 18.16 4,557,900 18.34 12.89
03-05-28 17.91 18.45 17.86 9,309,600 18.26 12.83
03-05-27 17.81 18.01 17.60 6,552,900 17.77 12.49
03-05-23 17.50 17.85 17.39 6,701,700 17.80 12.51
03-05-22 17.47 17.81 17.33 10,871,500 17.50 12.30
03-05-21 17.48 17.50 16.91 22,420,100 17.30 12.16
Date Open High Low Vol Cls adjCls
03-05-20 18.15 18.50 16.58 27,215,600 16.95 11.91
03-05-19 18.43 18.43 18.10 3,927,000 18.16 12.76
03-05-16 18.70 18.73 18.44 4,385,600 18.52 13.01
03-05-15 18.50 18.81 18.44 8,349,000 18.60 13.07
03-05-14 18.40 18.56 18.05 5,266,900 18.56 13.04
03-05-13 18.29 18.43 17.99 8,963,800 18.27 12.84
03-05-12 17.59 18.30 17.44 8,589,200 18.29 12.85
03-05-09 17.50 17.60 17.36 6,053,800 17.58 12.35
03-05-08 17.05 17.38 16.93 6,003,200 17.25 12.12
Date Open High Low Vol Cls adjCls
03-05-07 17.64 17.82 17.25 7,425,000 17.39 12.22
03-05-06 17.53 18.03 17.49 8,195,200 17.88 12.56
03-05-05 17.68 17.68 17.25 5,003,300 17.49 12.29
03-05-02 17.22 17.68 17.07 4,660,400 17.59 12.36
03-05-01 17.05 17.20 16.71 5,473,300 17.16 12.06
03-04-30 17.11 17.27 16.87 10,335,900 17.10 12.02
03-04-29 17.22 17.40 17.05 9,600,800 17.28 12.14
03-04-28 16.45 16.95 16.15 15,176,600 16.93 11.90
03-04-25 15.92 16.00 15.79 4,201,900 15.81 11.11
Date Open High Low Vol Cls adjCls
03-04-24 15.80 16.00 15.74 3,824,800 15.92 11.19
03-04-23 16.05 16.06 15.83 5,569,900 15.85 11.14
03-04-22 15.85 16.09 15.80 6,030,800 16.05 11.28
03-04-21 16.05 16.19 15.80 4,479,400 16.01 11.25
03-04-17 15.75 16.00 15.02 4,660,400 16.00 11.24
03-04-16 15.77 15.85 15.53 5,860,300 15.75 11.07
03-04-15 15.75 15.90 15.62 5,099,800 15.85 11.14
03-04-14 15.69 15.89 15.45 5,832,800 15.70 11.03
03-04-11 15.79 15.94 15.58 4,512,900 15.78 11.09
Date Open High Low Vol Cls adjCls
03-04-10 15.65 15.80 15.32 6,238,700 15.80 11.10
03-04-09 15.92 15.92 15.37 8,911,300 15.50 10.89
03-04-08 15.95 16.05 15.62 14,791,600 15.84 11.13
03-04-07 14.90 15.86 14.75 20,227,400 15.80 11.10
03-04-04 14.15 14.55 14.15 6,929,300 14.55 10.22
03-04-03 14.43 14.44 13.88 6,190,900 14.08 9.89
03-04-02 14.10 14.50 14.10 7,613,600 14.32 10.06
03-04-01 14.60 14.63 14.01 6,653,500 14.05 9.87
03-03-31 14.55 14.63 14.32 5,990,900 14.46 10.16
Date Open High Low Vol Cls adjCls
03-03-28 14.50 15.20 14.35 8,474,800 14.84 10.43
03-03-27 14.15 14.68 14.12 7,010,500 14.50 10.19
03-03-26 14.25 14.38 14.08 4,533,600 14.23 10.00
03-03-25 14.03 14.30 13.80 3,991,000 14.16 9.95
03-03-24 14.32 14.40 13.94 4,625,800 14.03 9.86
03-03-21 14.41 14.73 14.20 6,466,700 14.65 10.29
03-03-20 14.57 14.57 13.97 4,927,000 14.38 10.10
03-03-19 14.22 14.68 14.12 7,109,700 14.57 10.24
03-03-18 13.90 14.40 13.75 10,155,400 14.31 10.06
Date Open High Low Vol Cls adjCls
03-03-17 13.54 13.71 13.24 8,290,700 13.70 9.63
03-03-14 12.80 13.54 12.76 13,697,400 13.54 9.51
03-03-13 12.60 12.84 12.52 10,172,600 12.80 8.99
03-03-12 12.45 12.55 12.12 8,575,400 12.38 8.70
03-03-11 12.42 12.70 12.42 5,086,900 12.47 8.76
03-03-10 12.75 12.81 12.41 5,142,700 12.50 8.78
03-03-07 12.46 12.90 12.44 7,185,100 12.82 9.01
03-03-06 12.52 12.85 12.51 6,533,900 12.61 8.86
03-03-05 12.97 13.05 12.75 4,830,400 12.77 8.97
Date Open High Low Vol Cls adjCls
03-03-04 13.01 13.10 12.91 3,717,900 12.91 9.07
03-03-03 13.85 13.85 13.19 4,813,200 13.19 9.27
03-02-28 13.35 13.69 13.27 9,021,200 13.61 9.56
03-02-27 12.87 13.26 12.80 7,317,600 13.25 9.31
03-02-26 13.05 13.17 12.77 5,776,300 12.81 9.00
03-02-25 13.30 13.30 12.93 6,676,800 13.15 9.24
03-02-24 13.60 13.61 13.16 4,030,900 13.27 9.32
03-02-21 13.26 13.69 13.22 3,961,400 13.58 9.54
03-02-20 13.75 13.75 13.30 3,686,300 13.38 9.40
Date Open High Low Vol Cls adjCls
03-02-19 13.49 13.62 13.41 4,610,800 13.50 9.49
03-02-18 13.28 13.52 13.26 5,558,000 13.45 9.45
03-02-14 13.32 13.64 13.16 7,219,000 13.62 9.57
03-02-13 13.65 13.72 13.41 5,902,700 13.57 9.54
03-02-12 13.81 14.05 13.67 5,807,600 13.83 9.72
03-02-11 13.82 14.18 13.81 6,907,300 13.90 9.77
03-02-10 13.64 13.76 13.56 4,617,300 13.70 9.63
03-02-07 13.78 13.97 13.48 5,469,300 13.55 9.52
03-02-06 13.96 14.12 13.68 5,625,100 13.68 9.61
Date Open High Low Vol Cls adjCls
03-02-05 14.30 14.48 14.05 4,762,500 14.06 9.88
03-02-04 14.28 14.39 14.05 6,807,300 14.30 10.05
03-02-03 14.07 14.62 14.07 6,697,300 14.52 10.20
03-01-31 14.25 14.39 13.91 8,874,300 14.24 10.01
03-01-30 14.45 14.56 14.20 7,055,600 14.46 10.16
03-01-29 14.68 14.68 14.25 6,954,300 14.38 10.10
03-01-28 14.70 14.78 14.50 6,247,000 14.67 10.31
03-01-27 14.64 14.99 14.64 6,047,700 14.70 10.33
03-01-24 15.28 15.31 14.78 9,160,100 14.90 10.47
Date Open High Low Vol Cls adjCls
03-01-23 14.93 15.28 14.65 14,923,500 15.00 10.54
03-01-22 15.33 15.94 15.20 7,321,500 15.36 10.79
03-01-21 15.62 15.65 15.31 6,566,700 15.34 10.78
03-01-17 15.85 15.86 15.21 14,052,300 15.45 10.86
03-01-16 16.72 16.89 15.65 17,167,700 15.85 11.14
03-01-15 16.72 16.85 16.43 6,401,700 16.69 11.73
03-01-14 17.15 17.24 16.85 7,430,300 16.96 11.92
03-01-13 17.35 17.38 17.05 5,546,100 17.33 12.18
03-01-10 16.73 17.25 16.65 7,726,900 17.24 12.11
Date Open High Low Vol Cls adjCls
03-01-09 16.79 17.10 16.75 8,273,300 16.87 11.85
03-01-08 16.53 16.92 16.46 5,686,000 16.84 11.83
03-01-07 16.65 16.68 16.35 4,952,400 16.67 11.71
03-01-06 16.25 16.67 16.17 7,310,900 16.65 11.70
03-01-03 16.50 16.55 16.03 5,714,800 16.12 11.33
03-01-02 16.17 16.59 15.95 8,308,500 16.55 11.63
02-12-31 15.70 16.08 15.61 7,717,100 16.08 11.30
02-12-30 15.63 15.75 15.40 7,187,600 15.75 11.07
02-12-27 15.49 15.67 15.47 6,064,500 15.50 10.89
Date Open High Low Vol Cls adjCls
02-12-26 15.50 15.66 15.46 5,791,900 15.58 10.95
02-12-24 15.37 15.57 15.32 3,861,900 15.48 10.88
02-12-23 15.20 15.55 15.17 11,363,100 15.55 10.93
02-12-20 15.50 15.86 15.47 19,431,600 15.75 11.07
02-12-19 15.73 15.89 15.51 11,189,100 15.64 10.99
02-12-18 15.72 16.08 15.70 13,276,500 15.96 11.21
02-12-17 16.55 16.68 15.58 35,334,900 15.99 11.24
02-12-16 17.50 17.55 17.14 6,332,700 17.38 12.21
02-12-13 17.16 17.69 17.12 5,476,300 17.34 12.18
Date Open High Low Vol Cls adjCls
02-12-12 17.20 17.53 17.20 5,779,100 17.40 12.23
02-12-11 17.10 17.34 16.93 6,536,300 17.20 12.09
02-12-10 17.41 17.47 17.18 6,246,500 17.35 12.19
02-12-09 17.85 17.96 17.18 9,447,700 17.40 12.23
02-12-06 18.33 18.52 17.89 8,393,200 17.97 12.63
02-12-05 18.17 19.17 17.78 14,118,700 18.78 13.20
02-12-04 18.02 18.65 17.60 7,108,600 18.37 12.91
02-12-03 18.70 18.71 18.14 4,543,000 18.24 12.82
02-12-02 18.63 18.85 18.44 5,120,100 18.74 13.17
Date Open High Low Vol Cls adjCls
02-11-29 18.38 18.64 18.23 2,289,200 18.50 13.00
02-11-27 18.19 18.64 18.16 4,094,800 18.50 13.00
02-11-26 17.97 18.40 17.94 4,250,500 18.22 12.80
02-11-25 18.48 18.68 18.03 6,269,200 18.23 12.81
02-11-22 18.53 19.05 18.52 5,764,200 18.64 13.10
02-11-21 18.05 18.87 18.05 5,377,100 18.70 13.14
02-11-20 17.78 18.20 17.75 4,007,200 18.05 12.68
02-11-19 17.70 18.01 17.54 5,145,300 17.84 12.54
02-11-18 17.53 17.91 17.38 8,322,800 17.75 12.47
Date Open High Low Vol Cls adjCls
02-11-15 17.30 17.49 17.10 6,561,400 17.38 12.21
02-11-14 17.15 17.38 16.96 6,033,100 17.30 12.16
02-11-13 16.66 17.18 16.52 8,041,100 17.15 12.05
02-11-12 17.00 17.25 16.25 10,766,200 17.09 11.84
02-11-11 17.35 17.48 17.08 7,006,900 17.09 11.84
02-11-08 17.50 17.91 16.50 19,940,700 17.79 12.33
02-11-07 19.00 19.70 18.80 7,843,400 19.31 13.38
02-11-06 18.83 19.22 18.69 7,627,900 19.06 13.21
02-11-05 18.50 18.93 18.40 5,764,700 18.93 13.12
Date Open High Low Vol Cls adjCls
02-11-04 18.32 18.76 18.20 7,347,800 18.43 12.77
02-11-01 18.02 18.38 17.98 4,333,200 18.13 12.56
02-10-31 18.10 18.40 17.90 5,394,100 18.11 12.55
02-10-30 18.36 18.37 17.86 4,758,600 18.20 12.61
02-10-29 18.17 18.55 17.90 3,796,300 18.42 12.77
02-10-28 18.82 18.84 18.25 3,868,500 18.32 12.70
02-10-25 18.43 18.74 18.28 5,127,400 18.50 12.82
02-10-24 19.28 19.31 18.57 4,563,400 18.71 12.97
02-10-23 18.65 19.37 18.52 6,447,600 19.25 13.34
Date Open High Low Vol Cls adjCls
02-10-22 18.95 19.95 18.66 16,937,000 18.95 13.13
02-10-21 17.59 18.45 17.49 6,977,500 18.30 12.68
02-10-18 17.47 17.63 17.26 5,251,500 17.48 12.11
02-10-17 17.58 17.83 17.09 6,647,800 17.83 12.36
02-10-16 17.55 17.77 17.31 4,948,600 17.50 12.13
02-10-15 18.16 18.55 17.59 7,869,800 18.06 12.52
02-10-14 17.82 18.00 17.65 3,317,500 17.97 12.45
02-10-11 17.42 18.25 17.25 6,815,000 17.97 12.45
02-10-10 16.22 17.31 15.75 11,885,600 17.17 11.90
Date Open High Low Vol Cls adjCls
02-10-09 17.35 17.56 16.40 7,750,400 16.56 11.48
02-10-08 17.50 17.85 17.20 5,135,300 17.56 12.17
02-10-07 17.25 17.69 17.21 5,395,000 17.45 12.09
02-10-04 17.95 18.04 17.26 5,223,500 17.50 12.13
02-10-03 18.14 18.46 17.74 5,072,700 17.79 12.33
02-10-02 18.04 18.88 18.00 7,297,300 18.19 12.61
02-10-01 17.84 18.48 17.64 7,175,900 18.28 12.67
02-09-30 17.90 18.03 17.42 10,127,700 17.66 12.24
02-09-27 18.27 18.85 18.20 11,367,800 18.37 12.73
Date Open High Low Vol Cls adjCls
02-09-26 18.08 18.60 18.04 7,466,000 18.45 12.79
02-09-25 18.00 18.40 17.85 8,970,600 18.10 12.54
02-09-24 17.96 18.08 17.70 9,042,300 17.90 12.40
02-09-23 17.85 18.41 17.80 9,294,400 18.16 12.59
02-09-20 18.00 18.24 17.80 13,001,200 17.95 12.44
02-09-19 17.81 18.40 17.80 14,969,100 17.85 12.37
02-09-18 18.60 18.70 17.90 19,584,200 18.16 12.59
02-09-17 21.20 21.20 18.90 24,164,600 18.91 13.10
02-09-16 21.20 21.94 20.95 8,819,100 21.69 15.03
Date Open High Low Vol Cls adjCls
02-09-13 20.10 20.68 20.01 8,307,000 20.53 14.23
02-09-12 20.72 20.72 19.89 15,956,100 20.31 14.07
02-09-11 21.45 21.58 21.29 4,819,600 21.34 14.79
02-09-10 21.59 21.80 20.84 6,051,600 21.30 14.76
02-09-09 20.95 21.69 20.91 7,200,600 21.45 14.86
02-09-06 21.95 22.20 20.97 8,580,300 21.36 14.80
02-09-05 21.85 22.19 20.81 10,084,700 21.97 15.23
02-09-04 23.02 23.03 22.00 6,918,100 22.24 15.41
02-09-03 23.57 23.59 22.93 3,968,700 23.03 15.96
Date Open High Low Vol Cls adjCls
02-08-30 23.83 24.10 23.57 2,404,600 23.76 16.47
02-08-29 23.58 24.11 23.26 3,714,800 23.81 16.50
02-08-28 23.52 24.07 23.47 5,003,900 23.57 16.33
02-08-27 24.00 24.20 23.60 3,663,600 23.85 16.53
02-08-26 24.35 24.38 23.35 3,174,500 23.96 16.60
02-08-23 24.15 24.61 24.00 2,833,100 24.15 16.74
02-08-22 24.68 24.70 23.97 3,204,800 24.40 16.91
02-08-21 24.50 24.76 24.25 5,060,600 24.52 16.99
02-08-20 24.62 24.62 24.05 6,032,500 24.37 16.89
Date Open High Low Vol Cls adjCls
02-08-19 23.70 24.69 23.54 4,797,300 24.61 17.05
02-08-16 24.35 24.35 23.72 5,529,700 23.80 16.49
02-08-15 23.12 24.16 23.00 5,306,800 24.16 16.74
02-08-14 22.47 23.25 22.31 5,387,700 23.00 15.94
02-08-13 22.92 23.23 22.57 5,200,900 22.66 15.70
02-08-12 22.65 23.29 22.26 5,669,900 22.92 15.88
02-08-09 22.03 22.88 21.99 6,870,000 22.76 15.77
02-08-08 23.50 23.70 22.07 11,689,500 22.50 15.59
02-08-07 23.43 23.63 22.73 6,070,400 23.36 16.19
Date Open High Low Vol Cls adjCls
02-08-06 23.84 24.11 22.96 5,356,100 22.98 15.93
02-08-05 23.58 24.19 23.58 3,880,600 23.84 16.52
02-08-02 24.11 24.34 23.33 4,221,600 23.80 16.49
02-08-01 24.65 25.34 24.30 5,755,100 24.34 16.87
02-07-31 24.74 24.99 24.30 4,265,400 24.75 17.15
02-07-30 24.57 25.29 24.35 5,802,200 24.50 16.98
02-07-29 24.45 24.88 23.96 5,593,600 24.68 17.10
02-07-26 22.12 23.50 21.91 7,833,600 23.49 16.28
02-07-25 23.63 24.16 21.75 12,944,500 21.85 15.14
Date Open High Low Vol Cls adjCls
02-07-24 23.00 24.48 22.76 9,107,400 23.77 16.47
02-07-23 23.42 24.42 23.40 5,388,100 23.84 16.52
02-07-22 23.50 24.41 22.80 9,788,300 23.30 16.15
02-07-19 25.00 25.00 24.10 5,930,600 24.17 16.75
02-07-18 25.62 25.90 25.11 4,569,000 25.11 17.40
02-07-17 26.26 26.50 25.37 6,011,600 25.70 17.81
02-07-16 26.18 26.50 25.95 4,513,400 26.05 18.05
02-07-15 27.00 27.08 25.94 7,724,700 26.55 18.40
02-07-12 27.35 27.42 26.85 6,179,000 27.12 18.79
Date Open High Low Vol Cls adjCls
02-07-11 27.95 28.19 27.31 10,354,400 27.39 18.98
02-07-10 28.00 28.50 27.92 8,584,600 28.09 19.47
02-07-09 27.96 28.14 27.45 6,434,300 27.80 19.27
02-07-08 27.75 27.98 27.51 4,038,200 27.90 19.33
02-07-05 27.93 27.93 27.58 2,444,000 27.84 19.29
02-07-03 27.80 28.09 27.08 5,867,300 27.43 19.01
02-07-02 28.10 28.24 27.61 3,136,900 27.71 19.20
02-07-01 28.46 28.62 28.02 4,421,500 28.10 19.47
02-06-28 28.77 28.82 28.15 5,790,500 28.45 19.72
Date Open High Low Vol Cls adjCls
02-06-27 28.73 28.86 28.22 5,165,000 28.67 19.87
02-06-26 28.65 28.89 27.87 6,713,700 28.78 19.94
02-06-25 29.03 29.43 28.86 6,270,300 29.05 20.13
02-06-24 29.03 29.46 28.76 4,283,900 29.16 20.21
02-06-21 29.10 29.65 28.85 9,333,600 29.00 20.10
02-06-20 29.95 30.02 29.42 4,129,200 29.52 20.46
02-06-19 29.89 30.28 29.69 3,921,300 29.98 20.78
02-06-18 29.84 30.00 29.54 4,414,200 29.80 20.65
02-06-17 29.78 29.92 29.40 5,793,000 29.82 20.67
Date Open High Low Vol Cls adjCls
02-06-14 29.62 29.70 28.55 6,104,400 29.12 20.18
02-06-13 29.70 29.94 29.43 3,260,900 29.81 20.66
02-06-12 29.75 30.15 29.55 4,315,500 29.75 20.62
02-06-11 30.24 30.44 29.71 4,383,600 29.80 20.65
02-06-10 30.16 30.44 30.01 3,295,600 30.31 21.01
02-06-07 29.77 30.07 29.66 4,744,400 29.93 20.74
02-06-06 29.99 30.25 29.81 3,547,600 30.00 20.79
02-06-05 29.30 30.05 29.25 3,446,600 29.99 20.78
02-06-04 29.47 29.61 29.15 3,723,200 29.28 20.29
Date Open High Low Vol Cls adjCls
02-06-03 30.00 30.09 29.50 3,481,800 29.50 20.44
02-05-31 29.95 30.11 29.67 4,978,700 29.94 20.75
02-05-30 29.94 30.25 29.71 3,611,100 29.77 20.63
02-05-29 30.39 30.40 29.82 4,084,200 30.01 20.80
02-05-28 30.15 30.40 30.11 2,732,700 30.15 20.89
02-05-24 30.40 30.54 30.10 3,574,200 30.26 20.97
02-05-23 30.55 30.72 30.05 4,911,000 30.40 21.07
02-05-22 30.20 30.68 30.10 4,612,800 30.65 21.24
02-05-21 30.34 30.40 30.06 4,969,800 30.40 21.07
Date Open High Low Vol Cls adjCls
02-05-20 29.80 30.15 29.61 3,534,200 30.13 20.88
02-05-17 29.95 30.07 29.50 3,457,300 30.01 20.80
02-05-16 30.06 30.26 29.71 3,765,000 29.97 20.77
02-05-15 30.00 30.19 29.92 5,150,500 30.06 20.83
02-05-14 30.49 30.58 29.84 6,105,500 29.98 20.78
02-05-13 29.97 30.52 29.92 7,737,300 30.41 21.07
02-05-10 29.43 29.97 29.40 6,923,800 29.81 20.66
02-05-09 28.71 29.50 28.71 4,266,800 29.28 20.29
02-05-08 29.32 29.39 28.71 6,518,900 28.88 20.01
Date Open High Low Vol Cls adjCls
02-05-07 29.35 29.78 29.02 6,536,800 29.21 20.24
02-05-06 29.35 29.75 29.10 6,205,300 29.10 20.17
02-05-03 28.68 29.40 28.61 8,193,100 29.29 20.30
02-05-02 28.49 28.72 28.36 5,392,800 28.50 19.75
02-05-01 28.40 28.59 28.06 6,365,800 28.48 19.74
02-04-30 28.07 28.63 28.02 5,078,200 28.40 19.68
02-04-29 28.01 28.64 28.00 3,755,300 28.21 19.55
02-04-26 28.47 28.48 28.09 4,092,200 28.23 19.56
02-04-25 28.03 28.80 28.02 5,446,300 28.33 19.63
Date Open High Low Vol Cls adjCls
02-04-24 28.75 28.80 28.50 6,256,200 28.50 19.75
02-04-23 28.75 29.20 28.50 8,090,000 28.77 19.94
02-04-22 28.50 28.89 28.41 5,023,300 28.50 19.75
02-04-19 28.73 28.79 28.30 7,898,300 28.60 19.82
02-04-18 28.35 28.90 28.21 15,718,100 28.62 19.83
02-04-17 27.35 27.50 27.07 3,556,600 27.16 18.82
02-04-16 27.58 27.69 27.42 3,608,400 27.50 19.06
02-04-15 27.50 27.75 27.15 3,445,600 27.40 18.99
02-04-12 28.20 28.20 27.60 3,588,800 27.80 19.27
Date Open High Low Vol Cls adjCls
02-04-11 28.05 28.24 27.52 4,989,700 27.71 19.20
02-04-10 28.15 28.24 27.66 7,097,800 27.95 19.37
02-04-09 28.58 28.97 28.02 7,697,300 28.15 19.51
02-04-08 28.00 28.60 28.00 2,683,300 28.49 19.74
02-04-05 27.56 28.50 27.56 4,274,100 28.35 19.65
02-04-04 27.70 27.83 27.50 3,526,100 27.79 19.26
02-04-03 27.45 27.77 27.21 3,165,700 27.49 19.05
02-04-02 27.00 27.73 27.00 2,470,600 27.50 19.06
02-04-01 27.55 27.62 27.10 3,040,700 27.25 18.88
Date Open High Low Vol Cls adjCls
02-03-28 27.95 28.28 27.72 2,958,000 27.75 19.23
02-03-27 27.40 28.10 27.28 3,057,100 27.94 19.36
02-03-26 27.14 27.69 27.12 3,029,300 27.49 19.05
02-03-25 27.15 27.54 27.05 4,641,800 27.22 18.86
02-03-22 28.00 28.53 27.65 7,366,800 27.65 19.16
02-03-21 28.72 29.06 28.52 3,336,800 28.70 19.89
02-03-20 28.42 29.00 28.41 3,627,900 28.75 19.92
02-03-19 28.32 28.81 28.32 2,600,100 28.80 19.96
02-03-18 28.70 28.79 28.27 2,980,600 28.44 19.71
Date Open High Low Vol Cls adjCls
02-03-15 28.45 28.94 28.30 5,927,700 28.72 19.90
02-03-14 28.22 28.43 27.99 3,966,500 28.15 19.51
02-03-13 28.23 28.95 27.33 10,266,000 27.90 19.33
02-03-12 27.70 28.54 27.65 5,145,800 28.35 19.65
02-03-11 27.83 28.12 27.77 4,396,200 27.90 19.33
02-03-08 27.80 28.20 27.74 4,279,800 27.91 19.34
02-03-07 28.00 28.00 27.62 4,185,400 27.74 19.22
02-03-06 27.84 28.60 27.78 5,999,500 28.06 19.45
02-03-05 27.03 27.80 26.88 6,318,800 27.62 19.14
Date Open High Low Vol Cls adjCls
02-03-04 26.30 27.10 26.25 5,179,900 26.85 18.61
02-03-01 26.35 26.43 26.07 4,336,400 26.17 18.14
02-02-28 26.53 26.65 26.10 4,267,500 26.10 18.09
02-02-27 26.49 26.63 26.02 4,837,700 26.38 18.28
02-02-26 26.81 26.97 26.45 3,687,000 26.50 18.36
02-02-25 26.95 27.06 26.77 3,466,800 26.82 18.59
02-02-22 26.50 27.06 26.39 2,970,200 26.95 18.68
02-02-21 26.98 27.24 26.50 3,173,300 26.52 18.38
02-02-20 26.25 26.98 26.20 3,675,000 26.97 18.69
Date Open High Low Vol Cls adjCls
02-02-19 26.48 26.76 26.10 5,129,500 26.20 18.16
02-02-15 26.93 27.28 26.75 3,739,900 26.75 18.54
02-02-14 26.90 27.05 26.76 4,358,900 26.86 18.61
02-02-13 26.85 27.08 26.70 4,306,500 26.93 18.66
02-02-12 26.90 26.95 26.66 2,965,700 26.85 18.61
02-02-11 26.56 27.14 26.51 2,654,000 27.00 18.71
02-02-08 27.01 27.20 26.37 4,110,800 26.72 18.52
02-02-07 27.25 27.45 27.04 3,398,200 27.06 18.75
02-02-06 27.27 27.35 26.94 4,937,000 27.19 18.84
Date Open High Low Vol Cls adjCls
02-02-05 26.70 27.29 26.56 4,835,300 27.20 18.85
02-02-04 26.77 27.15 26.60 4,433,200 26.60 18.43
02-02-01 26.88 27.05 26.63 3,430,700 26.63 18.45
02-01-31 27.00 27.20 26.77 4,342,400 27.18 18.84
02-01-30 26.20 27.00 26.10 4,966,900 26.99 18.70
02-01-29 26.28 27.00 25.86 5,414,200 26.26 18.20
02-01-28 25.52 26.38 25.51 4,459,200 26.38 18.28
02-01-25 26.22 26.43 25.38 7,895,500 25.62 17.75
02-01-24 27.44 27.45 26.30 6,085,400 26.47 18.34
Date Open High Low Vol Cls adjCls
02-01-23 27.12 27.40 26.87 5,020,200 27.40 18.99
02-01-22 26.53 27.05 26.52 4,561,600 26.80 18.57
02-01-18 26.45 26.85 26.25 3,142,300 26.43 18.32
02-01-17 26.33 26.54 26.10 4,294,100 26.48 18.35
02-01-16 26.38 26.49 26.06 4,328,600 26.06 18.06
02-01-15 26.55 26.70 26.02 5,553,200 26.20 18.16
02-01-14 26.52 26.60 26.02 3,696,400 26.02 18.03
02-01-11 26.88 27.00 26.34 4,397,100 26.34 18.25
02-01-10 26.88 27.28 26.75 3,525,600 26.81 18.58
Date Open High Low Vol Cls adjCls
02-01-09 27.22 27.45 26.81 3,219,200 26.88 18.63
02-01-08 27.35 27.48 27.00 3,326,000 27.36 18.96
02-01-07 27.00 27.47 26.82 3,683,800 27.20 18.85
02-01-04 26.98 27.05 26.80 4,883,600 26.99 18.70
02-01-03 26.52 26.96 26.52 4,813,300 26.79 18.57
02-01-02 26.47 26.64 26.24 3,855,800 26.49 18.36
01-12-31 26.41 26.90 26.41 3,051,300 26.47 18.34
01-12-28 26.90 26.93 26.52 3,659,600 26.60 18.43
01-12-27 26.36 26.90 26.05 4,841,700 26.73 18.52
Date Open High Low Vol Cls adjCls
01-12-26 25.75 26.34 25.72 3,427,100 26.10 18.09
01-12-24 25.95 26.06 25.84 1,280,900 25.85 17.91
01-12-21 25.95 26.12 25.70 6,083,900 25.90 17.95
01-12-20 26.15 26.34 25.65 4,533,400 25.65 17.78
01-12-19 26.13 26.48 26.12 4,315,500 26.17 18.14
01-12-18 26.38 26.66 26.13 3,427,200 26.40 18.30
01-12-17 26.83 26.90 26.06 5,388,700 26.06 18.06
01-12-14 26.10 27.08 26.05 7,769,600 26.80 18.57
01-12-13 25.25 25.82 25.15 6,166,700 25.64 17.77
Date Open High Low Vol Cls adjCls
01-12-12 26.70 26.75 25.45 8,120,000 25.64 17.77
01-12-11 26.50 26.76 26.40 6,306,900 26.50 18.36
01-12-10 27.05 27.49 26.86 4,267,000 27.02 18.73
01-12-07 27.67 27.67 26.81 4,507,800 26.90 18.64
01-12-06 27.35 27.72 27.31 5,010,300 27.62 19.14
01-12-05 26.90 27.50 26.66 4,398,400 27.48 19.04
01-12-04 26.96 26.96 26.60 4,188,100 26.87 18.62
01-12-03 27.02 27.36 26.60 5,590,900 26.72 18.52
01-11-30 26.89 27.03 26.59 4,178,900 26.84 18.60
Date Open High Low Vol Cls adjCls
01-11-29 26.60 26.95 26.56 2,903,400 26.79 18.57
01-11-28 27.01 27.10 26.50 7,836,600 26.76 18.54
01-11-27 27.22 27.23 26.90 5,821,200 27.02 18.73
01-11-26 27.32 27.75 27.26 5,095,200 27.40 18.99
01-11-23 27.38 27.60 27.30 1,287,400 27.52 19.07
01-11-21 27.05 27.21 26.91 3,011,000 27.18 18.84
01-11-20 27.43 27.62 27.17 5,013,400 27.22 18.86
01-11-19 28.01 28.25 27.45 3,379,700 27.86 19.31
01-11-16 28.50 28.50 28.00 5,665,800 28.01 19.41
Date Open High Low Vol Cls adjCls
01-11-15 27.74 28.36 27.58 4,550,600 28.36 19.65
01-11-14 27.21 27.68 27.21 5,262,300 27.54 19.09
01-11-13 27.14 27.54 27.01 5,343,800 27.46 19.03
01-11-12 26.78 26.95 26.12 3,273,200 26.76 18.39
01-11-09 26.17 26.75 25.99 4,726,900 26.58 18.27
01-11-08 27.00 27.13 25.88 8,060,900 26.30 18.07
01-11-07 27.08 27.26 26.76 3,400,400 27.02 18.57
01-11-06 26.72 27.15 26.66 3,183,600 27.00 18.55
01-11-05 26.84 27.00 26.42 4,099,400 26.78 18.40
Date Open High Low Vol Cls adjCls
01-11-02 26.50 26.98 26.36 3,289,300 26.79 18.41
01-11-01 26.10 26.45 25.82 5,004,700 26.20 18.00
01-10-31 25.95 26.37 25.85 6,537,500 26.07 17.91
01-10-30 26.70 26.90 25.00 13,766,100 25.99 17.86
01-10-29 28.55 28.90 27.28 7,589,000 27.28 18.75
01-10-26 28.00 29.01 28.00 2,986,300 28.95 19.89
01-10-25 27.75 28.38 27.38 3,270,500 28.35 19.48
01-10-24 27.80 28.11 27.60 3,648,400 27.99 19.23
01-10-23 28.30 28.40 27.55 4,088,200 27.66 19.01
Date Open High Low Vol Cls adjCls
01-10-22 28.02 28.70 28.02 3,753,000 28.40 19.52
01-10-19 28.50 28.61 28.01 6,213,900 28.58 19.64
01-10-18 29.32 29.39 28.75 5,027,100 29.24 20.09
01-10-17 29.91 30.00 29.32 4,883,500 29.40 20.20
01-10-16 29.60 29.84 29.45 4,784,200 29.70 20.41
01-10-15 29.74 29.97 29.37 4,995,600 29.51 20.28
01-10-12 29.55 29.97 28.96 4,605,100 29.49 20.26
01-10-11 29.45 30.10 29.37 5,712,500 30.05 20.65
01-10-10 29.00 29.51 28.93 5,326,500 29.45 20.24
Date Open High Low Vol Cls adjCls
01-10-09 28.09 28.87 28.05 2,439,700 28.79 19.78
01-10-08 28.83 28.84 28.26 3,588,800 28.36 19.49
01-10-05 29.00 29.04 28.42 4,423,000 28.89 19.85
01-10-04 28.92 28.93 28.52 6,536,900 28.93 19.88
01-10-03 27.69 28.71 27.52 5,017,900 28.65 19.69
01-10-02 27.48 27.65 27.27 3,640,200 27.62 18.98
01-10-01 27.48 27.48 26.69 4,633,400 27.33 18.78
01-09-28 27.50 27.60 26.65 6,373,700 27.14 18.65
01-09-27 26.95 27.00 26.43 10,036,500 27.00 18.55
Date Open High Low Vol Cls adjCls
01-09-26 26.75 26.88 26.06 6,052,000 26.25 18.04
01-09-25 26.70 27.29 26.00 6,170,800 26.34 18.10
01-09-24 27.10 27.35 26.50 6,082,400 26.72 18.36
01-09-21 26.70 27.50 26.15 7,093,300 27.08 18.61
01-09-20 28.02 28.09 27.16 7,941,100 27.37 18.81
01-09-19 28.57 29.10 28.00 11,570,600 28.50 19.58
01-09-18 28.38 28.44 27.59 4,637,900 28.01 19.25
01-09-17 27.70 28.80 27.47 8,336,300 28.38 19.50
01-09-10 30.00 30.21 28.60 8,200,600 28.92 19.87
Date Open High Low Vol Cls adjCls
01-09-07 30.22 30.32 29.86 4,083,900 29.96 20.59
01-09-06 30.73 30.75 30.31 4,218,000 30.40 20.89
01-09-05 30.75 30.85 30.32 3,711,400 30.75 21.13
01-09-04 30.23 30.87 30.04 4,399,200 30.78 21.15
01-08-31 30.05 30.20 29.90 2,814,500 30.03 20.64
01-08-30 29.81 30.10 29.76 3,229,100 30.02 20.63
01-08-29 29.70 30.08 29.65 4,995,700 30.00 20.62
01-08-28 30.00 30.10 29.72 4,392,400 29.89 20.54
01-08-27 30.27 30.47 30.10 2,890,900 30.27 20.80
Date Open High Low Vol Cls adjCls
01-08-24 30.70 31.00 30.21 4,941,600 30.49 20.95
01-08-23 30.12 30.95 30.10 4,080,500 30.84 21.19
01-08-22 30.00 30.45 29.98 3,172,700 30.25 20.79
01-08-21 30.00 30.47 29.90 4,782,000 30.00 20.62
01-08-20 30.00 30.09 29.80 2,765,900 30.05 20.65
01-08-17 29.50 30.07 29.36 7,711,000 30.00 20.62
01-08-16 28.65 29.80 28.60 7,375,200 29.70 20.41
01-08-15 28.06 28.70 28.05 6,460,100 28.49 19.58
01-08-14 28.17 28.17 27.77 3,386,800 27.99 19.23
Date Open High Low Vol Cls adjCls
01-08-13 28.01 28.49 27.91 1,861,200 28.02 19.25
01-08-10 28.05 28.22 27.69 3,318,800 28.09 19.30
01-08-09 28.32 28.50 28.00 2,872,500 28.29 19.44
01-08-08 28.61 28.90 28.29 2,850,400 28.42 19.53
01-08-07 28.63 28.96 28.56 2,104,100 28.80 19.79
01-08-06 28.90 29.08 28.60 2,053,300 28.80 19.79
01-08-03 29.00 29.13 28.80 1,728,200 29.01 19.94
01-08-02 29.25 29.48 28.90 2,611,000 29.15 20.03
01-08-01 29.29 29.50 29.16 3,745,000 29.38 20.19
Date Open High Low Vol Cls adjCls
01-07-31 29.13 29.50 29.01 4,359,300 29.14 20.02
01-07-30 28.60 29.05 28.45 2,095,400 28.90 19.86
01-07-27 28.70 28.92 28.60 2,585,100 28.64 19.68
01-07-26 28.97 29.10 28.71 3,571,200 28.93 19.88
01-07-25 28.53 29.44 28.45 7,503,800 29.30 20.13
01-07-24 28.24 28.59 27.99 8,264,900 28.39 19.51
01-07-23 27.97 28.68 27.69 6,509,700 27.77 19.08
01-07-20 27.50 27.75 27.45 2,961,600 27.52 18.91
01-07-19 27.88 27.94 27.51 3,008,600 27.67 19.01
Date Open High Low Vol Cls adjCls
01-07-18 27.70 27.88 27.57 3,068,500 27.70 19.03
01-07-17 27.60 27.89 27.32 2,664,800 27.72 19.05
01-07-16 27.30 27.89 27.30 3,607,200 27.63 18.99
01-07-13 26.83 27.69 26.83 4,014,100 27.65 19.00
01-07-12 26.63 27.23 26.20 3,423,200 27.00 18.55
01-07-11 26.20 27.04 26.19 5,751,000 26.64 18.31
01-07-10 26.86 27.32 26.65 5,415,900 26.90 18.49
01-07-09 26.53 26.72 26.30 2,696,000 26.57 18.26
01-07-06 27.03 27.06 26.05 5,248,900 26.55 18.24
Date Open High Low Vol Cls adjCls
01-07-05 27.32 27.39 27.03 2,010,900 27.06 18.60
01-07-03 27.58 27.59 26.92 1,709,900 27.24 18.72
01-07-02 27.20 27.54 27.20 3,917,800 27.40 18.83
01-06-29 27.79 27.79 27.00 14,439,500 27.06 18.60
01-06-28 27.56 27.99 27.53 2,710,400 27.68 19.02
01-06-27 27.42 27.75 27.15 2,946,800 27.51 18.90
01-06-26 27.96 27.98 27.00 9,066,300 27.54 18.92
01-06-25 27.97 28.19 27.66 3,658,300 27.80 19.10
01-06-22 28.40 28.43 27.81 4,046,300 28.12 19.32
Date Open High Low Vol Cls adjCls
01-06-21 28.00 28.66 28.00 3,504,300 28.64 19.68
01-06-20 28.00 28.51 27.80 3,903,200 28.22 19.39
01-06-19 28.50 28.80 27.98 4,407,300 28.20 19.38
01-06-18 28.42 28.55 28.14 5,075,800 28.50 19.58
01-06-15 29.34 29.88 28.42 11,853,500 28.67 19.70
01-06-14 30.00 30.40 29.80 4,808,100 29.96 20.59
01-06-13 29.92 30.29 29.85 3,222,700 30.00 20.62
01-06-12 29.67 30.05 29.48 3,717,600 29.81 20.48
01-06-11 29.45 29.99 29.25 2,642,300 29.91 20.55
Date Open High Low Vol Cls adjCls
01-06-08 29.66 30.00 28.91 2,461,900 29.45 20.24
01-06-07 29.57 30.06 29.52 2,525,700 29.89 20.54
01-06-06 30.10 30.45 29.61 5,231,300 29.70 20.41
01-06-05 29.26 29.75 29.00 4,723,200 29.41 20.21
01-06-04 29.55 29.60 29.08 3,596,600 29.23 20.09
01-06-01 30.28 30.34 29.52 4,096,200 29.71 20.42
01-05-31 30.08 30.67 29.84 5,132,400 30.28 20.81
01-05-30 30.50 30.81 30.26 3,601,200 30.69 21.09
01-05-29 30.52 30.79 30.31 2,782,100 30.75 21.13
Date Open High Low Vol Cls adjCls
01-05-25 30.48 30.59 30.27 2,056,600 30.51 20.97
01-05-24 30.15 30.76 30.12 2,997,300 30.76 21.14
01-05-23 30.15 30.35 29.85 4,142,100 30.24 20.78
01-05-22 30.70 30.96 30.20 6,826,700 30.50 20.96
01-05-21 29.77 29.97 29.02 5,809,200 29.86 20.52
01-05-18 28.55 29.90 28.52 8,899,900 29.80 20.48
01-05-17 27.50 28.75 27.50 7,799,800 28.50 19.58
01-05-16 27.60 27.98 27.40 4,870,500 27.70 19.03
01-05-15 27.75 28.11 27.45 4,320,400 27.50 18.90
Date Open High Low Vol Cls adjCls
01-05-14 27.50 27.90 27.36 6,319,700 27.75 19.07
01-05-11 27.11 27.78 27.05 4,851,300 27.74 19.06
01-05-10 27.20 27.21 26.91 5,256,700 26.91 18.49
01-05-09 26.30 27.20 26.25 6,109,200 27.20 18.69
01-05-08 26.78 26.95 26.50 4,155,100 26.55 18.24
01-05-07 26.97 27.01 26.65 3,380,700 26.77 18.40
01-05-04 26.43 26.86 26.41 6,354,700 26.82 18.43
01-05-03 27.56 27.56 26.75 6,436,500 26.90 18.49
01-05-02 27.79 27.79 27.25 3,582,800 27.55 18.93
Date Open High Low Vol Cls adjCls
01-05-01 27.25 27.95 27.12 4,017,200 27.78 19.09
01-04-30 27.40 27.68 26.90 5,778,400 27.50 18.90
01-04-27 27.25 27.47 26.76 2,824,000 27.11 18.63
01-04-26 26.86 27.19 26.69 3,033,100 27.02 18.57
01-04-25 27.02 27.04 26.62 4,285,700 27.00 18.55
01-04-24 27.21 27.26 26.78 5,059,300 26.84 18.44
01-04-23 27.07 27.25 26.80 3,437,600 26.96 18.53
01-04-20 27.25 27.47 26.71 4,010,000 27.09 18.62
01-04-19 27.49 27.90 26.70 4,907,300 27.47 18.88
Date Open High Low Vol Cls adjCls
01-04-18 26.95 27.95 26.86 4,294,700 27.49 18.89
01-04-17 27.02 27.30 26.90 2,844,000 27.17 18.67
01-04-16 26.95 27.29 26.77 2,444,300 27.22 18.71
01-04-12 26.44 27.03 26.43 2,872,800 26.89 18.48
01-04-11 26.84 27.25 26.56 3,405,000 26.73 18.37
01-04-10 26.74 27.37 26.60 3,751,400 27.00 18.55
01-04-09 25.95 26.94 25.94 3,673,600 26.69 18.34
01-04-06 26.22 26.25 25.75 3,312,400 26.25 18.04
01-04-05 26.33 26.54 25.72 4,362,000 26.00 17.87
Date Open High Low Vol Cls adjCls
01-04-04 25.95 26.09 25.39 5,456,000 26.09 17.93
01-04-03 26.55 26.57 25.62 5,562,400 25.79 17.72
01-04-02 26.30 27.25 26.30 4,560,200 26.64 18.31
01-03-30 25.65 26.60 25.52 5,845,400 26.55 18.24
01-03-29 25.25 26.98 25.09 5,678,900 26.49 18.20
01-03-28 25.28 25.51 25.00 4,168,800 25.28 17.37
01-03-27 25.30 25.60 25.06 5,708,700 25.33 17.41
01-03-26 25.00 25.49 24.75 5,164,300 25.30 17.39
01-03-23 25.25 25.34 24.75 5,210,200 25.00 17.18
Date Open High Low Vol Cls adjCls
01-03-22 25.15 25.48 24.88 7,568,600 25.11 17.26
01-03-21 25.60 26.09 25.33 6,182,500 25.65 17.63
01-03-20 26.40 26.48 25.69 4,981,800 25.77 17.71
01-03-19 26.24 26.70 26.21 4,393,500 26.38 18.13
01-03-16 26.80 27.45 26.11 8,455,500 26.50 18.21
01-03-15 27.30 27.31 26.54 5,756,500 27.24 18.72
01-03-14 26.30 28.10 26.29 9,960,400 27.55 18.93
01-03-13 27.75 28.03 27.14 8,211,200 27.80 19.10
01-03-12 28.65 28.65 27.93 4,978,100 28.06 19.28
Date Open High Low Vol Cls adjCls
01-03-09 29.30 29.35 28.62 3,745,400 28.95 19.89
01-03-08 28.20 29.30 28.17 4,038,800 29.30 20.13
01-03-07 28.85 28.96 28.11 3,803,700 28.40 19.52
01-03-06 28.10 28.91 27.85 5,627,300 28.85 19.83
01-03-05 28.60 28.68 28.46 2,781,400 28.56 19.63
01-03-02 29.21 29.21 28.60 4,924,700 28.85 19.83
01-03-01 29.04 29.48 28.99 4,732,100 29.21 20.07
01-02-28 30.00 30.00 29.00 4,582,200 29.40 20.20
01-02-27 30.03 30.17 29.71 3,666,300 30.05 20.65
Date Open High Low Vol Cls adjCls
01-02-26 30.05 30.20 29.75 2,763,600 29.88 20.53
01-02-23 30.10 30.49 29.95 4,653,000 30.12 20.70
01-02-22 29.65 30.35 29.60 4,020,300 30.06 20.66
01-02-21 30.24 30.85 29.61 4,261,100 29.68 20.40
01-02-20 30.07 30.84 30.07 3,712,700 30.44 20.92
01-02-16 30.00 30.45 29.85 4,590,500 30.22 20.77
01-02-15 29.29 30.17 29.25 7,087,000 30.08 20.67
01-02-14 31.00 31.00 29.14 4,888,600 29.25 20.10
01-02-13 29.90 30.35 29.72 5,234,600 30.00 20.62
Date Open High Low Vol Cls adjCls
01-02-12 29.76 30.25 29.65 3,865,500 29.83 20.50
01-02-09 29.33 30.10 29.28 3,406,200 29.76 20.45
01-02-08 29.42 29.67 28.95 6,959,000 29.34 20.16
01-02-07 30.01 30.24 29.19 6,112,900 29.27 20.11
01-02-06 29.27 30.50 29.26 6,791,300 30.03 20.64
01-02-05 29.25 29.53 29.15 4,410,000 29.36 20.18
01-02-02 29.06 29.51 28.96 5,769,700 29.43 20.22
01-02-01 29.50 29.75 28.96 6,946,800 29.03 19.95
01-01-31 29.25 29.49 28.95 7,850,300 29.35 20.17
Date Open High Low Vol Cls adjCls
01-01-30 29.50 29.54 29.12 5,582,200 29.45 20.24
01-01-29 29.20 29.71 28.00 8,501,700 29.52 20.29
01-01-26 29.50 29.94 28.81 9,631,400 29.00 19.93
01-01-25 30.81 31.13 28.25 20,823,700 29.56 20.31
01-01-24 31.88 32.13 30.31 11,006,600 30.81 21.17
01-01-23 33.50 33.50 32.63 3,290,600 32.88 22.59
01-01-22 32.63 33.75 32.63 3,267,500 33.50 23.02
01-01-19 33.44 33.50 32.69 5,238,500 32.81 22.55
01-01-18 34.13 34.31 33.63 4,744,500 33.63 23.11
Date Open High Low Vol Cls adjCls
01-01-17 33.88 35.06 33.63 5,223,100 34.69 23.84
01-01-16 32.75 34.13 32.13 4,546,000 34.13 23.45
01-01-12 32.94 33.94 32.56 3,284,200 33.63 23.11
01-01-11 33.31 33.31 32.63 2,179,800 32.69 22.46
01-01-10 32.88 33.31 32.31 3,091,800 33.19 22.81
01-01-09 32.56 33.25 32.56 2,778,100 33.06 22.72
01-01-08 32.88 33.31 32.75 2,803,600 33.00 22.68
01-01-05 32.75 33.00 32.56 3,999,100 32.94 22.63
01-01-04 33.25 33.88 32.88 5,953,800 33.00 22.68
Date Open High Low Vol Cls adjCls
01-01-03 33.56 34.69 33.38 3,265,400 33.69 23.15
01-01-02 33.81 33.81 33.00 3,529,800 33.50 23.02
00-12-29 33.81 34.50 33.56 3,338,200 34.00 23.36
00-12-28 32.81 34.00 32.44 3,539,400 33.88 23.28
00-12-27 32.31 33.13 32.13 3,865,600 33.13 22.76
00-12-26 32.63 32.75 32.06 3,365,100 32.50 22.33
00-12-22 32.50 33.06 31.94 3,214,200 32.69 22.46
00-12-21 31.94 32.69 31.81 4,297,600 32.69 22.46
00-12-20 32.38 32.75 31.38 5,257,300 31.38 21.56
Date Open High Low Vol Cls adjCls
00-12-19 32.50 33.19 32.38 4,633,800 32.88 22.59
00-12-18 31.88 32.56 31.69 3,202,600 32.31 22.20
00-12-15 31.50 32.25 31.44 7,806,700 31.50 21.65
00-12-14 31.00 31.75 30.75 5,369,000 31.56 21.69
00-12-13 31.13 31.50 30.56 7,453,800 31.13 21.39
00-12-12 30.50 31.19 30.38 9,798,200 30.88 21.22
00-12-11 29.25 30.13 29.00 12,259,000 29.94 20.57
00-12-08 30.00 30.13 28.75 5,463,100 29.50 20.27
00-12-07 29.50 30.63 29.31 3,239,200 30.25 20.79
Date Open High Low Vol Cls adjCls
00-12-06 30.19 30.50 29.06 4,859,100 29.63 20.36
00-12-05 31.25 31.25 30.13 3,762,800 30.50 20.96
00-12-04 30.50 31.63 30.44 2,857,900 31.44 21.60
00-12-01 32.13 32.13 30.63 5,264,000 30.94 21.26
00-11-30 32.63 32.94 31.50 3,794,900 31.88 21.90
00-11-29 31.31 33.25 31.25 5,271,600 32.50 22.33
00-11-28 31.63 32.06 30.88 5,332,000 31.25 21.47
00-11-27 33.13 33.38 31.50 5,253,000 31.94 21.95
00-11-24 33.44 34.00 33.44 1,475,500 33.69 23.15
Date Open High Low Vol Cls adjCls
00-11-22 33.31 34.44 33.31 3,043,000 34.25 23.54
00-11-21 33.56 34.00 33.19 2,471,800 33.94 23.32
00-11-20 32.50 33.88 32.50 3,091,600 33.50 23.02
00-11-17 32.50 33.44 32.50 3,465,000 33.44 22.98
00-11-16 33.44 33.44 32.69 2,587,800 32.69 22.46
00-11-15 33.31 33.75 33.25 3,670,200 33.31 22.89
00-11-14 33.06 33.50 32.81 4,011,100 33.44 22.98
00-11-13 32.25 33.31 32.19 4,603,700 33.06 22.72
00-11-10 31.38 33.25 31.31 6,093,400 33.06 22.57
Date Open High Low Vol Cls adjCls
00-11-09 31.50 31.88 31.19 2,431,100 31.75 21.68
00-11-08 31.56 31.75 31.25 2,728,400 31.63 21.59
00-11-07 31.81 32.31 31.56 2,333,600 31.75 21.68
00-11-06 32.00 32.25 31.69 2,440,600 32.00 21.85
00-11-03 31.94 32.63 31.69 3,794,400 32.38 22.10
00-11-02 31.44 32.00 31.31 3,065,700 31.94 21.80
00-11-01 30.75 31.69 30.63 3,181,300 31.63 21.59
00-10-31 31.38 31.50 30.69 4,047,100 31.00 21.16
00-10-30 29.69 31.31 29.44 5,916,900 31.19 21.29
Date Open High Low Vol Cls adjCls
00-10-27 28.69 29.75 28.69 3,743,900 29.75 20.31
00-10-26 28.69 29.19 28.63 4,074,800 28.94 19.76
00-10-25 28.88 29.25 28.81 4,246,900 29.00 19.80
00-10-24 29.31 29.63 28.81 5,020,500 29.13 19.88
00-10-23 28.94 29.19 28.81 3,610,200 29.13 19.88
00-10-20 28.50 28.63 28.13 5,199,500 28.25 19.29
00-10-19 28.88 28.88 27.56 6,460,600 27.88 19.03
00-10-18 28.38 28.50 27.81 3,077,800 28.06 19.16
00-10-17 28.38 28.50 27.63 4,310,200 28.00 19.12
Date Open High Low Vol Cls adjCls
00-10-16 29.44 29.44 28.81 2,694,800 29.00 19.80
00-10-13 28.31 29.19 28.00 2,707,100 28.88 19.71
00-10-12 29.75 29.81 27.94 5,741,500 28.38 19.37
00-10-11 30.00 30.44 29.94 2,424,100 30.00 20.48
00-10-10 30.31 30.38 29.94 1,944,800 29.94 20.44
00-10-09 30.00 30.13 29.50 2,179,400 30.06 20.52
00-10-06 29.88 30.31 29.44 3,540,600 29.88 20.40
00-10-05 30.25 30.44 29.69 5,717,500 30.13 20.57
00-10-04 30.31 30.50 29.88 2,199,700 30.00 20.48
Date Open High Low Vol Cls adjCls
00-10-03 30.13 30.50 29.94 3,047,300 30.25 20.65
00-10-02 30.44 30.44 30.00 2,161,800 30.06 20.52
00-09-29 30.19 30.38 29.75 3,074,500 30.19 20.61
00-09-28 29.94 30.25 29.81 3,317,900 29.88 20.40
00-09-27 29.63 29.94 29.50 3,542,400 29.88 20.40
00-09-26 29.50 30.13 29.44 5,603,100 29.88 20.40
00-09-25 29.25 29.44 28.94 4,416,800 29.44 20.10
00-09-22 28.69 29.28 28.19 6,886,900 28.69 19.59
00-09-21 27.81 28.25 27.00 4,128,100 27.00 18.43
Date Open High Low Vol Cls adjCls
00-09-20 27.88 27.94 27.00 4,793,200 27.69 18.90
00-09-19 28.50 28.63 27.56 5,110,200 27.88 19.03
00-09-18 27.94 28.56 27.44 5,527,900 28.50 19.46
00-09-15 28.81 28.81 27.06 10,175,900 28.00 19.12
00-09-14 27.75 27.75 26.38 17,827,100 27.25 18.60
00-09-13 29.44 29.50 27.00 7,816,400 27.19 18.56
00-09-12 28.19 29.56 27.81 11,730,400 29.00 19.80
00-09-11 28.75 28.81 28.06 4,514,600 28.38 19.37
00-09-08 29.31 29.56 28.25 6,268,100 28.75 19.63
Date Open High Low Vol Cls adjCls
00-09-07 30.25 30.38 29.06 6,629,500 29.50 20.14
00-09-06 29.56 30.31 29.56 4,009,200 30.13 20.57
00-09-05 29.56 29.81 29.38 5,208,100 29.69 20.27
00-09-01 29.69 30.06 29.31 4,717,000 29.56 20.18
00-08-31 30.13 30.38 29.63 6,792,600 29.89 20.41
00-08-30 30.44 30.44 29.94 4,095,000 30.38 20.74
00-08-29 30.69 31.00 30.19 4,823,800 30.44 20.78
00-08-28 30.00 30.44 30.00 4,056,200 30.38 20.74
00-08-25 30.50 30.56 29.88 4,992,100 30.38 20.74
Date Open High Low Vol Cls adjCls
00-08-24 31.19 31.31 30.00 6,604,900 30.38 20.74
00-08-23 31.31 31.75 30.94 3,414,800 31.19 21.29
00-08-22 31.69 31.88 31.19 3,485,600 31.31 21.38
00-08-21 31.81 31.94 31.25 2,985,800 31.56 21.55
00-08-18 31.13 31.94 31.00 3,335,400 31.56 21.55
00-08-17 32.13 32.38 31.00 4,735,200 31.25 21.33
00-08-16 32.44 32.56 32.06 2,087,600 32.38 22.10
00-08-15 33.44 33.63 32.25 2,872,800 32.44 22.15
00-08-14 33.44 33.44 33.00 2,457,400 33.31 22.74
Date Open High Low Vol Cls adjCls
00-08-11 32.94 33.63 32.88 2,224,100 33.44 22.83
00-08-10 32.94 33.06 32.63 2,316,000 32.81 22.40
00-08-09 32.81 33.19 32.25 3,548,300 32.69 22.32
00-08-08 34.00 34.13 33.06 2,625,500 33.50 22.87
00-08-07 33.56 34.25 33.50 3,078,100 33.69 23.00
00-08-04 33.13 33.69 33.00 2,536,600 33.38 22.79
00-08-03 33.63 33.94 33.19 3,805,700 33.25 22.70
00-08-02 32.56 33.56 32.56 4,643,100 33.44 22.83
00-08-01 31.88 32.63 31.81 3,134,200 32.63 22.27
Date Open High Low Vol Cls adjCls
00-07-31 32.44 32.63 31.44 4,871,300 31.69 21.63
00-07-28 32.31 32.81 32.00 3,092,900 32.00 21.85
00-07-27 33.00 33.75 32.06 6,561,400 32.19 21.97
00-07-26 32.00 33.25 31.69 11,296,100 31.69 21.63
00-07-25 31.00 31.38 30.06 6,895,700 31.31 21.38
00-07-24 30.88 31.19 30.13 4,192,300 30.25 20.65
00-07-21 31.88 31.88 30.56 4,031,800 30.88 21.08
00-07-20 31.50 32.00 31.31 3,266,300 31.69 21.63
00-07-19 31.31 31.44 31.00 3,170,500 31.38 21.42
Date Open High Low Vol Cls adjCls
00-07-18 31.31 31.63 31.00 2,651,700 31.31 21.38
00-07-17 31.50 31.56 31.13 2,669,400 31.31 21.38
00-07-14 31.31 31.56 31.13 3,143,900 31.38 21.42
00-07-13 32.44 32.44 31.00 6,731,700 31.50 21.51
00-07-12 32.63 32.63 32.00 2,893,000 32.00 21.85
00-07-11 32.88 33.06 32.25 3,094,500 32.56 22.23
00-07-10 33.38 33.44 32.19 3,013,900 32.25 22.02
00-07-07 32.25 33.50 32.00 3,766,600 32.50 22.19
00-07-06 32.06 32.56 32.06 4,010,300 32.19 21.97
Date Open High Low Vol Cls adjCls
00-07-05 32.50 32.56 31.63 5,067,000 31.81 21.72
00-07-03 33.19 33.38 32.25 1,681,200 32.50 22.19
00-06-30 31.50 33.05 31.44 6,147,600 32.94 22.49
00-06-29 31.94 31.94 31.06 5,545,100 31.25 21.33
00-06-28 32.50 32.81 32.00 3,179,800 32.22 22.00
00-06-27 33.25 33.50 32.63 3,422,100 32.69 22.32
00-06-26 32.94 33.63 32.88 4,887,200 33.44 22.83
00-06-23 31.69 33.19 31.50 7,978,700 32.63 22.27
00-06-22 31.25 31.56 31.13 3,928,900 31.44 21.46
Date Open High Low Vol Cls adjCls
00-06-21 31.25 31.75 31.06 4,396,800 31.31 21.38
00-06-20 31.69 31.75 31.00 3,930,200 31.50 21.51
00-06-19 31.88 32.06 31.06 4,510,500 31.50 21.51
00-06-16 32.50 32.56 31.31 6,858,000 31.31 21.38
00-06-15 31.75 32.31 31.63 6,280,100 32.13 21.93
00-06-14 32.00 33.00 31.63 5,941,800 31.75 21.68
00-06-13 32.25 33.19 32.06 6,046,900 32.38 22.10
00-06-12 33.25 33.31 32.00 8,145,700 32.63 22.27
00-06-09 35.50 36.00 31.63 15,301,500 33.88 23.13
Date Open High Low Vol Cls adjCls
00-06-08 34.50 35.75 34.50 3,312,300 35.44 24.19
00-06-07 35.13 35.31 34.31 2,518,000 34.88 23.81
00-06-06 35.13 35.63 34.88 3,577,600 35.13 23.98
00-06-05 36.00 36.00 35.25 1,957,900 35.50 24.24
00-06-02 36.13 36.31 35.19 3,701,800 36.13 24.66
00-06-01 35.56 35.81 35.25 2,979,100 35.63 24.32
00-05-31 36.00 36.56 35.31 3,880,700 35.81 24.45
00-05-30 37.00 37.06 35.94 4,210,200 36.56 24.96
00-05-26 37.25 37.94 37.19 3,130,700 37.75 25.77
Date Open High Low Vol Cls adjCls
00-05-25 38.00 38.56 37.13 3,453,100 37.31 25.47
00-05-24 39.13 39.94 38.13 5,108,400 38.75 26.46
00-05-23 38.38 39.25 37.75 2,757,100 39.13 26.71
00-05-22 37.88 39.13 37.81 3,145,000 38.88 26.54
00-05-19 37.81 38.75 37.63 2,985,300 37.81 25.82
00-05-18 38.81 39.06 38.56 1,933,700 38.63 26.37
00-05-17 38.69 39.31 38.31 2,017,900 39.06 26.67
00-05-16 38.81 39.25 38.44 2,753,400 39.19 26.75
00-05-15 37.44 38.56 37.38 2,840,100 38.19 26.07
Date Open High Low Vol Cls adjCls
00-05-12 38.25 38.25 37.25 2,410,500 37.56 25.64
00-05-11 38.50 38.81 38.13 3,185,200 38.19 26.07
00-05-10 37.19 38.81 37.13 5,995,500 38.63 26.37
00-05-09 36.25 37.19 36.19 3,165,700 37.00 25.26
00-05-08 35.75 36.13 35.19 3,115,600 35.81 24.45
00-05-05 35.50 36.19 35.00 4,968,100 35.69 24.36
00-05-04 36.63 36.69 35.56 6,515,400 35.75 24.41
00-05-03 38.25 38.69 37.06 5,243,800 37.31 25.47
00-05-02 38.38 39.63 38.31 3,129,800 39.19 26.75
Date Open High Low Vol Cls adjCls
00-05-01 38.00 39.31 38.00 3,089,100 38.88 26.54
00-04-28 38.56 38.75 37.56 2,936,500 38.06 25.99
00-04-27 38.13 39.13 38.06 2,904,600 38.81 26.50
00-04-26 38.38 39.38 38.38 3,479,300 38.88 26.54
00-04-25 38.94 39.44 38.19 3,975,100 38.75 26.46
00-04-24 35.25 39.00 35.13 9,601,600 39.00 26.63
00-04-20 34.00 36.00 33.75 7,009,700 35.81 24.45
00-04-19 32.94 33.19 32.50 3,473,000 33.06 22.57
00-04-18 33.75 33.81 31.94 5,440,000 32.50 22.19
Date Open High Low Vol Cls adjCls
00-04-17 33.50 34.13 33.06 4,728,900 33.69 23.00
00-04-14 33.56 34.81 33.00 5,744,700 33.56 22.91
00-04-13 36.00 36.00 34.13 7,400,300 34.13 23.30
00-04-12 37.25 38.19 36.31 4,548,200 36.31 24.79
00-04-11 36.13 37.75 35.88 3,354,100 37.69 25.73
00-04-10 36.88 36.94 35.88 3,234,600 36.38 24.83
00-04-07 36.38 37.31 36.13 3,155,400 37.00 25.26
00-04-06 37.75 38.06 36.88 4,124,100 37.00 25.26
00-04-05 38.00 38.63 37.25 4,143,600 38.56 26.33
Date Open High Low Vol Cls adjCls
00-04-04 38.69 39.31 37.69 5,145,500 38.53 26.31
00-04-03 37.81 38.63 37.56 4,459,400 38.50 26.28
00-03-31 37.88 37.94 36.81 3,738,300 37.38 25.52
00-03-30 36.81 38.25 36.81 4,939,100 37.63 25.69
00-03-29 34.88 37.06 34.81 5,292,800 36.81 25.13
00-03-28 34.00 35.38 34.00 2,963,500 35.13 23.98
00-03-27 34.19 35.19 34.13 2,189,900 34.75 23.72
00-03-24 35.13 35.94 34.69 3,188,100 34.81 23.77
00-03-23 34.00 35.94 33.94 4,034,900 35.19 24.02
Date Open High Low Vol Cls adjCls
00-03-22 35.25 35.75 35.00 3,754,000 35.25 24.07
00-03-21 34.75 35.50 34.50 4,239,900 35.25 24.07
00-03-20 34.25 34.88 34.13 2,736,000 34.56 23.60
00-03-17 35.00 35.19 33.75 5,463,000 33.81 23.08
00-03-16 33.38 34.38 32.75 8,241,900 34.06 23.25
00-03-15 30.69 32.88 30.44 7,044,600 32.50 22.19
00-03-14 32.44 32.50 30.06 5,235,700 30.50 20.82
00-03-13 32.00 32.44 31.31 5,659,700 32.44 22.15
00-03-10 31.44 32.38 31.00 4,819,200 31.75 21.68
Date Open High Low Vol Cls adjCls
00-03-09 30.63 32.00 30.00 4,779,200 32.00 21.85
00-03-08 30.38 31.25 30.00 4,015,900 30.75 20.99
00-03-07 31.50 31.56 29.81 6,183,300 29.88 20.40
00-03-06 32.50 32.50 31.13 4,175,100 31.56 21.55
00-03-03 31.00 32.31 30.56 5,193,900 32.31 22.06
00-03-02 31.13 31.44 30.75 4,884,600 30.88 21.08
00-03-01 31.88 31.94 31.13 4,969,800 31.25 21.33
00-02-29 31.75 32.44 31.56 4,883,900 31.75 21.68
00-02-28 31.25 31.69 30.63 3,880,600 31.13 21.25
Date Open High Low Vol Cls adjCls
00-02-25 31.50 31.81 30.75 4,551,200 31.00 21.16
00-02-24 32.13 32.38 31.00 6,154,300 31.38 21.42
00-02-23 32.44 33.38 32.38 4,927,400 32.63 22.27
00-02-22 32.25 33.19 32.19 4,479,500 32.31 22.06
00-02-18 33.56 33.69 32.31 5,494,900 32.50 22.19
00-02-17 33.56 34.06 33.38 4,272,000 33.75 23.04
00-02-16 33.75 34.44 33.25 3,804,900 33.38 22.79
00-02-15 33.75 34.13 33.44 4,669,200 33.75 23.04
00-02-14 35.31 35.31 33.31 4,426,400 33.88 23.13
Date Open High Low Vol Cls adjCls
00-02-11 35.06 35.44 34.81 3,920,500 34.94 23.85
00-02-10 35.50 36.25 35.13 5,353,400 35.50 24.24
00-02-09 36.69 36.69 35.38 5,915,400 35.88 24.49
00-02-08 36.00 37.63 35.50 12,144,800 36.31 24.79
00-02-07 35.25 35.63 34.00 9,992,900 34.94 23.85
00-02-04 35.88 35.88 34.63 7,752,200 35.13 23.98
00-02-03 35.56 36.19 34.44 9,225,700 35.00 23.89
00-02-02 36.63 36.75 35.38 5,769,100 35.50 24.24
00-02-01 37.44 37.56 36.50 4,679,500 36.63 25.00
Date Open High Low Vol Cls adjCls
00-01-31 37.25 38.00 37.13 4,838,300 37.38 25.52
00-01-28 37.13 37.44 36.38 4,444,200 36.75 25.09
00-01-27 36.00 37.94 35.88 12,082,200 37.63 25.69
00-01-26 39.63 39.63 34.69 16,703,200 35.75 24.41
00-01-25 39.75 40.25 39.19 3,304,500 39.81 27.18
00-01-24 41.25 41.44 39.50 3,593,500 39.50 26.97
00-01-21 41.63 41.88 40.44 3,722,600 41.06 28.03
00-01-20 42.56 42.56 41.00 3,309,700 42.56 29.06
00-01-19 41.00 42.63 41.00 3,344,700 42.38 28.93
Date Open High Low Vol Cls adjCls
00-01-18 42.38 42.50 41.19 3,401,100 41.50 28.33
00-01-14 42.81 42.81 41.88 3,365,400 42.61 29.09
00-01-13 42.69 43.63 41.88 5,700,200 42.31 28.89
00-01-12 40.94 43.06 40.63 8,090,000 42.75 29.19
00-01-11 40.13 41.50 40.13 5,440,200 41.00 27.99
00-01-10 40.00 41.00 39.75 4,113,900 40.06 27.35
00-01-07 39.00 40.00 38.88 5,124,700 39.88 27.22
00-01-06 39.13 39.38 38.69 4,809,400 38.88 26.54
00-01-05 38.81 40.38 38.81 5,231,600 39.44 26.92
Date Open High Low Vol Cls adjCls
00-01-04 39.31 39.56 38.38 4,216,500 38.81 26.50
00-01-03 39.94 40.06 38.94 4,520,600 39.63 27.05
99-12-31 39.94 40.50 38.81 1,444,400 40.31 27.52
99-12-30 39.81 40.25 39.63 2,406,300 39.81 27.18
99-12-29 40.38 40.56 40.00 2,706,800 40.19 27.44
99-12-28 41.50 41.56 40.25 2,932,900 40.63 27.74
99-12-27 40.94 42.00 40.81 2,753,700 40.81 27.86
99-12-23 41.13 41.13 39.56 5,596,300 40.50 27.65
99-12-22 41.50 41.69 41.00 3,837,600 41.06 28.03
Date Open High Low Vol Cls adjCls
99-12-21 41.63 42.19 40.94 4,031,000 41.63 28.42
99-12-20 41.88 42.94 41.63 3,302,800 42.30 28.88
99-12-17 42.44 42.44 41.19 5,302,900 41.25 28.16
99-12-16 41.94 42.00 41.31 2,761,700 41.81 28.55
99-12-15 41.69 42.38 41.56 2,644,500 41.81 28.55
99-12-14 42.00 42.06 41.25 5,023,900 41.25 28.16
99-12-13 43.13 43.25 42.00 5,097,000 42.00 28.67
99-12-10 43.25 43.69 42.69 9,404,900 43.25 29.53
99-12-09 44.75 45.25 44.38 2,958,300 44.64 30.48
Date Open High Low Vol Cls adjCls
99-12-08 44.81 45.31 44.38 1,940,500 44.56 30.42
99-12-07 45.69 45.75 44.50 2,930,800 44.69 30.51
99-12-06 45.31 46.25 45.25 1,583,800 46.06 31.45
99-12-03 45.63 46.06 45.25 3,549,800 45.88 31.32
99-12-02 46.06 46.06 44.88 3,755,700 45.19 30.85
99-12-01 45.13 46.75 45.00 3,369,400 46.02 31.42
99-11-30 45.50 46.38 45.00 3,006,200 45.75 31.23
99-11-29 44.75 45.69 44.56 2,631,100 45.50 31.06
99-11-26 45.44 45.44 44.56 1,405,700 44.56 30.39
Date Open High Low Vol Cls adjCls
99-11-24 46.06 46.38 45.38 2,557,700 45.38 30.94
99-11-23 47.06 47.06 46.44 2,622,700 46.63 31.80
99-11-22 46.81 47.13 46.63 3,827,500 46.91 31.99
99-11-19 46.00 47.44 45.63 5,732,100 47.38 32.31
99-11-18 46.00 48.00 45.81 7,491,500 47.00 32.05
99-11-17 46.06 46.31 45.81 2,465,700 46.13 31.46
99-11-16 46.50 47.13 46.19 2,486,800 46.19 31.50
99-11-15 47.56 48.13 46.44 2,396,900 46.88 31.97
99-11-12 47.69 49.56 47.44 6,391,000 48.38 32.99
Date Open High Low Vol Cls adjCls
99-11-11 46.25 47.31 46.00 2,985,900 47.00 32.05
99-11-10 45.69 46.25 45.50 3,561,800 46.06 31.41
99-11-09 47.00 47.13 45.81 5,760,500 46.38 31.63
99-11-08 45.88 47.06 45.75 7,536,900 47.00 32.05
99-11-05 45.69 46.63 45.63 7,184,900 46.50 31.71
99-11-04 43.69 45.25 43.44 9,834,800 45.19 30.82
99-11-03 41.25 43.44 41.06 7,600,400 41.94 28.60
99-11-02 42.06 42.13 41.06 2,250,000 41.25 28.13
99-11-01 41.75 42.00 41.25 3,932,900 41.69 28.43
Date Open High Low Vol Cls adjCls
99-10-29 41.31 41.88 41.06 3,993,700 41.25 28.13
99-10-28 39.94 40.81 39.81 5,216,100 40.81 27.83
99-10-27 39.31 39.50 38.75 5,126,400 39.50 26.94
99-10-26 39.50 40.06 39.44 5,988,000 39.50 26.94
99-10-25 40.13 40.13 38.31 8,167,900 39.13 26.68
99-10-22 42.50 42.63 39.94 8,214,100 40.31 27.49
99-10-21 44.25 44.50 41.94 6,363,800 42.31 28.86
99-10-20 43.75 44.44 43.06 2,521,100 44.13 30.09
99-10-19 42.44 43.63 42.00 3,770,400 43.31 29.54
Date Open High Low Vol Cls adjCls
99-10-18 41.44 42.19 41.06 2,609,000 42.00 28.64
99-10-15 41.63 42.31 40.94 3,326,800 41.56 28.34
99-10-14 42.00 42.44 41.50 3,257,100 41.63 28.39
99-10-13 42.81 43.19 42.25 1,988,800 42.44 28.94
99-10-12 43.31 43.44 42.88 2,173,600 42.94 29.28
99-10-11 43.38 44.19 43.19 2,197,500 43.44 29.62
99-10-08 42.25 43.94 42.19 2,561,900 43.25 29.49
99-10-07 42.69 43.69 42.69 2,067,200 42.94 29.28
99-10-06 43.50 43.69 42.63 3,028,500 43.13 29.41
Date Open High Low Vol Cls adjCls
99-10-05 44.31 44.44 43.00 3,650,400 43.44 29.62
99-10-04 43.69 45.25 43.69 3,808,500 44.50 30.35
99-10-01 43.06 43.63 42.75 2,607,000 43.50 29.67
99-09-30 43.00 43.25 42.69 2,278,900 43.25 29.49
99-09-29 43.50 43.56 42.50 2,777,700 42.50 28.98
99-09-28 42.75 43.50 42.63 2,052,400 43.06 29.37
99-09-27 43.25 43.69 42.81 2,152,000 43.00 29.32
99-09-24 43.00 43.63 42.69 2,439,500 43.00 29.32
99-09-23 43.81 44.06 43.13 2,507,700 43.19 29.45
Date Open High Low Vol Cls adjCls
99-09-22 42.63 43.94 42.56 2,812,900 43.50 29.67
99-09-21 42.44 43.13 42.38 2,726,800 42.75 29.15
99-09-20 42.56 42.81 42.19 1,721,400 42.63 29.07
99-09-17 43.50 43.50 42.75 2,603,800 42.81 29.20
99-09-16 43.44 43.75 42.31 2,052,400 42.81 29.20
99-09-15 44.06 44.31 43.44 2,161,300 43.44 29.62
99-09-14 44.19 44.19 43.69 1,870,100 44.06 30.05
99-09-13 43.38 44.38 43.19 2,589,300 44.38 30.26
99-09-10 42.56 43.69 42.19 2,240,500 43.38 29.58
Date Open High Low Vol Cls adjCls
99-09-09 42.25 42.81 42.00 1,733,000 42.50 28.98
99-09-08 41.75 42.56 41.44 1,757,600 42.38 28.90
99-09-07 41.88 42.38 41.75 1,559,300 42.25 28.81
99-09-03 41.38 42.06 41.06 2,475,700 41.81 28.51
99-09-02 39.88 40.69 39.75 3,041,700 40.50 27.62
99-09-01 41.00 41.13 40.06 2,861,000 40.25 27.45
99-08-31 42.13 42.38 40.94 2,753,500 41.38 28.22
99-08-30 42.38 42.94 42.06 2,125,000 42.06 28.68
99-08-27 42.25 43.06 42.19 1,906,000 42.38 28.86
Date Open High Low Vol Cls adjCls
99-08-26 42.06 42.81 41.88 2,007,600 42.00 28.61
99-08-25 41.31 42.94 41.06 3,803,900 42.75 29.12
99-08-24 40.88 42.25 40.88 3,045,600 41.06 27.97
99-08-23 41.13 41.69 41.06 1,799,700 41.31 28.14
99-08-20 40.94 41.38 40.75 2,035,200 41.38 28.18
99-08-19 40.81 41.69 40.81 2,933,900 41.19 28.06
99-08-18 41.19 42.44 40.81 2,460,100 42.06 28.65
99-08-17 40.94 41.75 40.44 2,835,900 41.63 28.35
99-08-16 40.00 41.50 40.00 2,386,900 40.88 27.84
Date Open High Low Vol Cls adjCls
99-08-13 39.38 40.69 39.25 2,967,600 40.00 27.25
99-08-12 39.38 39.44 38.94 2,207,200 39.13 26.65
99-08-11 39.69 40.13 39.13 3,390,000 39.38 26.82
99-08-10 40.69 40.81 39.69 3,726,800 39.75 27.08
99-08-09 40.56 41.25 40.06 2,013,000 40.88 27.84
99-08-06 41.44 41.63 40.13 2,710,600 40.31 27.46
99-08-05 42.00 42.38 41.50 2,184,100 41.69 28.40
99-08-04 42.31 42.38 41.75 1,724,200 42.00 28.61
99-08-03 42.50 42.81 41.81 2,286,700 42.38 28.86
Date Open High Low Vol Cls adjCls
99-08-02 41.50 42.81 41.44 2,372,700 42.75 29.12
99-07-30 41.50 42.00 41.31 2,506,700 41.69 28.40
99-07-29 41.50 41.94 41.31 2,795,800 41.69 28.40
99-07-28 43.00 43.44 41.75 3,613,300 42.00 28.61
99-07-27 42.63 42.94 42.13 2,534,200 42.19 28.74
99-07-26 41.50 42.63 41.44 2,415,200 42.63 29.03
99-07-23 42.06 42.56 41.56 1,973,800 42.00 28.61
99-07-22 42.94 43.31 42.06 1,995,300 42.25 28.78
99-07-21 42.63 43.13 42.31 2,035,000 43.00 29.29
Date Open High Low Vol Cls adjCls
99-07-20 43.06 43.44 42.38 2,570,800 42.81 29.16
99-07-19 44.00 44.00 43.31 2,145,000 43.44 29.59
99-07-16 43.75 44.13 43.50 1,718,600 44.13 30.06
99-07-15 44.38 44.75 43.63 2,053,800 43.69 29.76
99-07-14 44.50 44.69 43.56 1,696,400 44.13 30.06
99-07-13 43.25 45.25 43.13 3,641,100 44.75 30.48
99-07-12 43.88 44.19 43.50 3,069,800 43.94 29.93
99-07-09 41.25 44.75 41.19 8,655,800 44.56 30.35
99-07-08 40.38 40.88 39.88 2,967,900 40.63 27.67
Date Open High Low Vol Cls adjCls
99-07-07 40.94 41.06 40.00 3,770,900 41.06 27.97
99-07-06 40.31 40.94 40.31 2,149,600 40.69 27.72
99-07-02 41.38 41.81 40.75 1,685,700 41.06 27.97
99-07-01 41.13 41.69 40.56 2,669,800 41.69 28.40
99-06-30 41.13 41.31 40.50 3,566,000 41.13 28.01
99-06-29 40.50 41.56 40.44 3,383,600 41.44 28.23
99-06-28 39.88 40.31 39.75 2,456,700 40.25 27.42
99-06-25 40.00 40.38 39.56 1,524,300 39.63 26.99
99-06-24 40.56 40.63 39.75 2,359,300 40.00 27.25
Date Open High Low Vol Cls adjCls
99-06-23 40.69 40.88 40.25 1,800,600 40.75 27.76
99-06-22 41.63 42.06 41.00 1,907,200 41.25 28.10
99-06-21 42.00 42.06 41.44 2,373,800 41.50 28.27
99-06-18 42.81 42.88 41.88 3,167,500 42.00 28.61
99-06-17 41.94 42.88 41.94 2,022,800 42.69 29.08
99-06-16 41.69 42.75 41.69 2,653,300 42.13 28.69
99-06-15 41.38 42.13 41.38 2,212,500 41.63 28.35
99-06-14 41.69 42.06 41.19 2,427,300 41.25 28.10
99-06-11 40.88 42.00 40.75 3,204,600 41.63 28.35
Date Open High Low Vol Cls adjCls
99-06-10 41.00 41.94 40.06 3,429,300 41.88 28.52
99-06-09 41.50 41.56 40.56 3,205,500 41.00 27.93
99-06-08 39.94 40.81 39.81 2,918,000 40.75 27.76
99-06-07 40.88 41.63 39.94 2,723,400 40.00 27.25
99-06-04 39.56 41.00 39.25 3,855,900 41.00 27.93
99-06-03 38.13 39.69 38.13 3,530,700 39.50 26.91
99-06-02 38.63 39.00 37.75 2,704,900 38.25 26.05
99-06-01 38.88 38.94 38.00 2,604,600 38.63 26.31
99-05-28 38.38 38.75 38.00 2,579,300 38.50 26.23
Date Open High Low Vol Cls adjCls
99-05-27 38.50 39.06 37.75 3,212,000 37.94 25.84
99-05-26 39.25 39.31 38.25 3,656,600 38.50 26.19
99-05-25 38.25 39.25 38.13 3,853,800 38.25 26.02
99-05-24 39.75 40.06 38.69 2,588,300 38.75 26.36
99-05-21 40.00 40.44 39.69 2,633,900 39.88 27.13
99-05-20 40.00 40.75 40.00 4,503,300 40.06 27.25
99-05-19 40.75 40.88 39.56 3,137,500 40.44 27.51
99-05-18 39.63 40.75 39.44 3,411,300 40.69 27.68
99-05-17 39.94 40.00 39.38 3,152,300 39.69 27.00
Date Open High Low Vol Cls adjCls
99-05-14 40.25 40.75 40.25 3,272,700 40.38 27.47
99-05-13 41.56 41.56 40.75 2,087,500 40.88 27.81
99-05-12 41.88 42.06 40.75 4,655,600 41.75 28.40
99-05-11 40.00 41.94 39.75 4,194,900 41.81 28.45
99-05-10 40.19 40.25 39.19 2,780,900 39.50 26.87
99-05-07 40.56 40.88 39.69 3,395,200 40.00 27.21
99-05-06 40.56 40.94 40.31 2,519,600 40.81 27.76
99-05-05 40.81 41.00 40.50 2,607,800 40.63 27.64
99-05-04 41.25 41.50 40.56 3,726,100 40.81 27.76
Date Open High Low Vol Cls adjCls
99-05-03 42.31 42.75 41.88 2,052,300 42.25 28.74
99-04-30 41.69 42.56 41.50 3,013,400 42.38 28.83
99-04-29 42.69 43.13 41.56 2,658,600 41.88 28.49
99-04-28 43.50 43.75 42.44 2,611,600 42.50 28.91
99-04-27 43.44 43.69 43.06 3,825,700 43.25 29.42
99-04-26 44.00 44.63 43.13 3,141,600 43.44 29.55
99-04-23 44.50 44.81 43.88 3,154,800 44.13 30.02
99-04-22 45.56 45.94 43.88 4,987,500 44.69 30.40
99-04-21 44.06 45.38 43.63 3,031,000 45.38 30.87
Date Open High Low Vol Cls adjCls
99-04-20 43.00 44.50 42.19 4,127,100 44.13 30.02
99-04-19 44.63 44.81 42.50 4,219,400 43.00 29.25
99-04-16 44.50 44.88 43.75 3,192,100 44.44 30.23
99-04-15 44.69 45.13 44.19 3,613,300 44.25 30.10
99-04-14 46.50 46.75 45.06 3,685,200 45.19 30.74
99-04-13 45.88 46.88 45.69 2,920,200 46.50 31.63
99-04-12 45.38 46.44 45.00 2,811,000 45.88 31.21
99-04-09 46.44 46.63 45.31 3,771,000 45.81 31.17
99-04-08 46.56 47.06 45.81 3,357,200 46.88 31.89
Date Open High Low Vol Cls adjCls
99-04-07 46.06 46.88 45.94 2,612,700 46.75 31.80
99-04-06 46.38 46.69 45.69 2,755,600 46.06 31.34
99-04-05 46.00 46.88 46.00 2,684,000 46.38 31.55
99-04-01 45.25 46.00 44.81 2,821,100 45.63 31.04
99-03-31 45.38 45.44 44.69 3,619,800 45.31 30.83
99-03-30 45.75 45.75 44.44 2,105,800 45.00 30.61
99-03-29 44.88 45.69 44.69 2,982,600 45.50 30.95
99-03-26 44.94 45.25 44.06 3,453,100 44.38 30.19
99-03-25 43.63 44.94 43.13 3,805,600 44.19 30.06
Date Open High Low Vol Cls adjCls
99-03-24 42.25 43.44 42.06 3,052,600 43.00 29.25
99-03-23 42.00 42.63 41.69 3,130,700 42.38 28.83
99-03-22 43.56 44.19 42.56 2,754,100 42.63 29.00
99-03-19 44.88 44.94 43.63 3,841,400 43.63 29.68
99-03-18 43.63 44.50 43.50 2,894,900 43.75 29.76
99-03-17 44.31 44.63 43.50 3,242,900 43.56 29.64
99-03-16 44.00 44.63 43.94 3,353,700 43.94 29.89
99-03-15 43.19 44.94 43.19 2,953,600 44.19 30.06
99-03-12 44.75 45.13 43.50 3,199,800 43.50 29.59
Date Open High Low Vol Cls adjCls
99-03-11 44.06 45.13 43.94 5,294,100 44.69 30.40
99-03-10 43.25 43.88 42.75 4,445,900 43.75 29.73
99-03-09 44.69 44.94 43.25 5,331,600 43.50 29.56
99-03-08 46.38 46.56 45.06 5,556,900 45.25 30.75
99-03-05 91.00 94.75 90.75 8,447,600 94.31 32.04
99-03-04 89.38 90.25 88.50 3,860,800 90.13 30.62
99-03-03 88.88 89.88 88.00 5,826,400 88.88 30.20
99-03-02 86.56 90.00 86.06 6,385,000 89.88 30.54
99-03-01 85.25 87.00 84.63 4,230,800 86.56 29.41
Date Open High Low Vol Cls adjCls
99-02-26 84.31 85.38 83.56 4,762,200 85.00 28.88
99-02-25 84.38 84.44 83.31 4,362,200 84.06 28.56
99-02-24 86.00 86.75 85.00 4,707,800 85.00 28.88
99-02-23 85.88 86.56 85.19 4,648,200 85.69 29.11
99-02-22 85.13 85.88 84.19 6,079,000 85.63 29.09
99-02-19 83.00 85.63 82.94 6,417,800 85.56 29.07
99-02-18 81.25 82.94 81.13 4,793,800 82.94 28.18
99-02-17 81.13 81.50 80.19 2,642,400 80.50 27.35
99-02-16 81.25 82.13 81.19 3,149,400 81.81 27.80
Date Open High Low Vol Cls adjCls
99-02-12 81.63 82.00 80.63 2,626,200 81.31 27.63
99-02-11 79.63 82.00 79.19 2,761,800 82.00 27.86
99-02-10 80.25 80.38 79.31 3,470,600 79.88 27.14
99-02-09 80.00 81.38 80.00 3,506,400 80.25 27.27
99-02-08 80.31 81.50 79.88 3,515,800 80.88 27.48
99-02-05 81.00 81.44 79.88 2,702,600 80.31 27.29
99-02-04 82.00 82.00 80.25 5,799,600 80.75 27.44
99-02-03 79.00 81.50 79.00 6,296,600 81.38 27.65
99-02-02 79.00 79.13 78.06 3,279,200 79.06 26.86
Date Open High Low Vol Cls adjCls
99-02-01 78.75 79.69 78.25 2,936,800 79.38 26.97
99-01-29 78.25 79.81 77.56 2,554,600 78.81 26.78
99-01-28 78.50 79.50 78.00 4,309,800 78.13 26.54
99-01-27 79.19 79.94 78.50 5,169,400 78.50 26.67
99-01-26 76.44 80.63 76.25 8,544,800 78.94 26.82
99-01-25 75.50 76.44 75.34 4,319,000 75.88 25.78
99-01-22 76.13 78.13 75.63 3,389,400 76.00 25.82
99-01-21 77.88 78.19 75.75 2,298,200 76.69 26.06
99-01-20 79.00 79.38 77.50 2,953,600 77.75 26.42
Date Open High Low Vol Cls adjCls
99-01-19 77.50 79.56 76.31 3,337,200 79.19 26.91
99-01-15 76.88 78.38 76.19 3,985,000 77.50 26.33
99-01-14 76.00 76.63 75.06 3,151,200 76.06 25.84
99-01-13 74.38 77.50 71.88 4,780,800 77.00 26.16
99-01-12 78.13 78.25 75.31 3,462,800 75.31 25.59
99-01-11 79.13 80.00 77.75 4,329,200 77.88 26.46
99-01-08 77.63 80.75 77.50 4,398,800 80.50