NIKE, Inc. (NKE)

115.32
+0.21 (+0.18%)
Exchange
NYQ
Day Range
114.83 - 115.94
52 Week Range
75.90 - 115.94
Open
115.50
Avg. Vol
2,953,180
Market Cap
98.55B
Short ratio
2.10
PE ratio
31.14
PEG Ratio
2.23
Earnings Share
3.70

NIKE, Inc. (NKE) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 115.50 115.94 114.83 2,477,100 115.22 115.22
15-07-30 114.95 115.40 113.94 2,792,900 115.01 115.01
15-07-29 113.58 115.34 113.50 3,358,900 114.92 114.92
15-07-28 112.07 113.91 111.85 3,438,400 113.47 113.47
15-07-27 112.40 112.92 110.95 3,317,200 111.73 111.73
15-07-24 114.18 114.18 112.47 2,975,800 112.99 112.99
15-07-23 114.50 114.70 113.81 3,357,100 114.00 114.00
15-07-22 112.87 114.22 112.87 2,970,100 114.09 114.09
15-07-21 112.98 113.57 112.72 2,292,400 112.99 112.99
Date Open High Low Vol Cls adjCls
15-07-20 113.27 113.55 112.82 2,735,300 113.13 113.13
15-07-17 112.37 112.98 111.90 2,262,200 112.80 112.80
15-07-16 112.76 112.90 111.85 2,167,300 112.34 112.34
15-07-15 112.00 112.39 111.69 2,508,200 111.90 111.90
15-07-14 112.84 113.06 111.92 2,778,000 112.34 112.34
15-07-13 111.24 112.55 110.80 2,498,600 112.41 112.41
15-07-10 110.53 110.80 109.00 2,579,600 110.52 110.52
15-07-09 110.24 110.92 109.19 3,082,800 109.44 109.44
15-07-08 110.22 110.75 109.00 3,319,500 109.27 109.27
Date Open High Low Vol Cls adjCls
15-07-07 110.08 111.33 109.06 3,602,300 111.29 111.29
15-07-06 109.09 110.51 109.01 2,492,100 109.84 109.84
15-07-02 109.91 110.73 109.09 2,932,500 109.87 109.87
15-07-01 108.95 109.43 108.59 2,883,600 109.43 109.43
15-06-30 108.85 108.88 107.80 3,723,900 108.02 108.02
15-06-29 109.27 109.49 107.66 4,486,300 107.67 107.67
15-06-26 108.37 110.34 108.37 9,993,800 109.71 109.71
15-06-25 106.81 106.81 104.67 4,524,700 105.22 105.22
15-06-24 107.20 107.37 106.04 2,516,800 106.22 106.22
Date Open High Low Vol Cls adjCls
15-06-23 107.20 107.26 106.82 2,792,700 107.20 107.20
15-06-22 106.86 107.45 106.65 2,072,200 106.79 106.79
15-06-19 106.03 106.85 105.94 3,554,900 106.53 106.53
15-06-18 105.05 106.67 105.01 2,840,700 106.00 106.00
15-06-17 104.74 105.17 104.08 2,034,000 104.75 104.75
15-06-16 103.48 104.98 103.44 2,508,900 104.56 104.56
15-06-15 103.10 103.85 102.73 2,424,800 103.35 103.35
15-06-12 103.55 104.10 103.21 2,060,200 103.78 103.78
15-06-11 105.09 105.12 103.47 3,049,300 103.88 103.88
Date Open High Low Vol Cls adjCls
15-06-10 101.83 104.03 101.66 3,117,900 103.34 103.34
15-06-09 101.49 101.93 100.78 1,716,800 101.35 101.35
15-06-08 101.60 101.89 101.38 2,067,700 101.44 101.44
15-06-05 101.50 102.25 101.13 1,885,700 102.03 102.03
15-06-04 102.06 103.30 101.62 2,140,800 101.95 101.95
15-06-03 102.29 103.09 101.77 2,372,500 102.51 102.51
15-06-02 101.80 102.69 101.50 2,487,200 102.11 102.11
15-06-01 101.77 102.29 101.45 2,472,000 101.76 101.76
15-05-29 102.30 102.38 101.04 2,772,600 101.67 101.67
Date Open High Low Vol Cls adjCls
15-05-28 102.23 102.95 101.51 2,890,800 102.30 102.30
15-05-27 103.48 103.92 102.31 4,448,400 102.84 102.56
15-05-26 104.43 104.75 103.18 2,845,700 103.42 103.14
15-05-22 105.21 105.22 104.04 2,827,400 104.43 104.15
15-05-21 104.87 105.20 104.24 2,727,600 104.40 104.12
15-05-20 104.92 105.15 104.21 2,699,600 104.61 104.33
15-05-19 104.62 105.18 104.35 2,985,600 104.64 104.36
15-05-18 105.11 105.50 104.42 2,522,600 104.75 104.46
15-05-15 103.65 105.03 103.37 3,932,600 104.98 104.69
Date Open High Low Vol Cls adjCls
15-05-14 102.94 103.51 102.31 2,716,700 103.44 103.16
15-05-13 102.69 102.73 101.79 2,254,100 102.16 101.88
15-05-12 101.98 102.69 101.60 2,338,200 102.37 102.09
15-05-11 102.42 103.22 102.09 2,669,900 102.79 102.51
15-05-08 102.29 103.30 102.29 2,767,400 102.44 102.16
15-05-07 100.45 101.59 100.02 2,763,100 101.45 101.17
15-05-06 100.27 101.00 99.68 2,698,300 100.22 99.95
15-05-05 100.43 100.87 100.26 2,552,200 100.42 100.15
15-05-04 101.00 101.20 100.48 2,278,900 100.83 100.56
Date Open High Low Vol Cls adjCls
15-05-01 99.88 100.82 99.41 3,341,700 100.78 100.51
15-04-30 99.75 100.51 98.46 3,248,500 98.84 98.57
15-04-29 99.53 100.49 99.26 2,697,600 100.17 99.90
15-04-28 100.80 100.80 99.19 3,015,800 99.86 99.59
15-04-27 101.27 102.00 100.77 2,579,200 100.94 100.67
15-04-24 100.46 101.28 100.21 2,167,000 100.95 100.68
15-04-23 99.78 101.60 99.45 2,334,100 101.11 100.83
15-04-22 100.30 100.39 99.29 1,952,900 100.15 99.88
15-04-21 100.76 100.85 99.72 2,562,600 100.29 100.02
Date Open High Low Vol Cls adjCls
15-04-20 99.08 100.34 99.02 3,104,300 99.99 99.72
15-04-17 99.17 99.37 98.14 3,024,800 98.55 98.28
15-04-16 99.49 100.17 99.40 2,052,000 99.90 99.63
15-04-15 100.63 100.73 99.73 2,858,100 99.83 99.56
15-04-14 99.06 99.81 98.70 2,385,400 99.53 99.26
15-04-13 99.97 100.06 99.06 3,656,900 99.27 99.00
15-04-10 100.92 101.08 99.93 2,959,100 99.97 99.70
15-04-09 101.00 101.69 100.60 2,650,500 100.72 100.45
15-04-08 100.00 100.97 99.72 3,261,200 100.84 100.57
Date Open High Low Vol Cls adjCls
15-04-07 99.73 100.26 99.47 1,996,800 99.61 99.34
15-04-06 98.75 100.63 98.55 2,513,700 99.73 99.46
15-04-02 100.04 100.32 99.39 1,920,200 99.66 99.39
15-04-01 100.00 100.28 98.34 3,302,700 99.55 99.28
15-03-31 100.88 101.84 100.29 3,154,600 100.33 100.06
15-03-30 101.23 101.55 100.54 2,717,700 100.89 100.62
15-03-27 99.12 100.18 99.12 2,201,800 99.88 99.61
15-03-26 98.34 100.09 97.67 4,739,900 99.33 99.06
15-03-25 101.00 101.18 98.94 4,066,700 98.99 98.72
Date Open High Low Vol Cls adjCls
15-03-24 101.05 101.66 100.60 3,799,400 100.65 100.38
15-03-23 101.55 102.60 101.20 5,235,900 101.46 101.18
15-03-20 102.63 103.79 101.25 14,889,900 101.98 101.70
15-03-19 97.81 98.62 97.21 6,768,000 98.32 98.05
15-03-18 96.54 97.87 95.61 4,427,800 97.51 97.24
15-03-17 96.14 96.78 95.51 3,204,100 96.54 96.28
15-03-16 96.20 96.80 95.93 4,248,500 96.44 96.18
15-03-13 97.04 97.48 95.30 3,698,100 95.81 95.55
15-03-12 95.50 97.10 95.38 2,904,900 97.04 96.78
Date Open High Low Vol Cls adjCls
15-03-11 96.38 97.08 95.18 3,742,100 95.34 95.08
15-03-10 96.42 96.97 96.25 3,548,000 96.51 96.25
15-03-09 97.09 97.82 96.94 2,969,400 97.43 97.16
15-03-06 98.46 98.69 96.60 3,587,300 96.91 96.65
15-03-05 97.96 98.68 97.79 3,316,800 98.46 98.19
15-03-04 97.67 97.87 96.96 2,426,500 97.52 97.25
15-03-03 98.44 98.47 97.12 3,519,200 97.97 97.70
15-03-02 96.89 98.86 96.75 5,512,500 98.75 98.48
15-02-27 96.95 97.41 96.63 3,559,300 97.12 96.86
Date Open High Low Vol Cls adjCls
15-02-26 96.66 97.33 96.65 2,967,500 96.99 96.73
15-02-25 95.42 97.20 95.42 3,526,800 96.82 96.28
15-02-24 94.75 95.54 94.75 2,619,600 95.42 94.89
15-02-23 94.92 95.23 94.28 2,311,100 95.01 94.48
15-02-20 93.61 95.29 93.35 3,699,000 94.93 94.40
15-02-19 93.48 94.26 93.48 3,302,600 93.70 93.17
15-02-18 91.54 93.77 91.43 4,071,900 93.62 93.10
15-02-17 91.74 92.90 91.72 3,685,500 91.86 91.34
15-02-13 92.02 92.57 91.90 3,847,800 92.04 91.52
Date Open High Low Vol Cls adjCls
15-02-12 91.46 92.66 90.80 5,927,900 92.00 91.48
15-02-11 92.49 92.75 90.95 4,270,500 91.31 90.80
15-02-10 91.74 93.10 91.22 3,847,300 92.75 92.23
15-02-09 91.50 91.70 90.69 3,669,700 91.17 90.66
15-02-06 93.40 93.47 91.54 3,643,100 91.79 91.28
15-02-05 92.88 93.59 92.56 2,877,200 93.34 92.82
15-02-04 92.77 93.27 92.27 3,593,700 92.54 92.02
15-02-03 92.23 93.39 92.03 3,970,100 93.35 92.83
15-02-02 92.68 92.69 90.77 4,028,300 91.92 91.40
Date Open High Low Vol Cls adjCls
15-01-30 93.92 94.36 92.10 4,053,200 92.25 91.73
15-01-29 93.67 94.87 93.17 3,401,200 94.87 94.34
15-01-28 95.00 95.32 93.25 3,201,300 93.31 92.79
15-01-27 95.30 95.45 94.12 3,348,400 94.50 93.97
15-01-26 96.00 96.47 95.55 2,479,000 96.35 95.81
15-01-23 96.14 96.75 95.65 3,390,500 96.16 95.62
15-01-22 94.35 96.11 93.56 3,476,200 95.85 95.31
15-01-21 93.11 94.13 93.01 2,927,000 93.51 92.99
15-01-20 93.44 93.89 92.62 4,701,900 93.61 93.09
Date Open High Low Vol Cls adjCls
15-01-16 92.77 93.13 92.03 4,385,000 92.99 92.47
15-01-15 94.63 94.68 92.57 2,117,500 92.81 92.29
15-01-14 93.38 94.37 92.91 3,375,200 93.71 93.18
15-01-13 96.34 97.45 94.63 3,091,100 95.01 94.48
15-01-12 95.91 96.52 95.23 2,806,500 95.86 95.32
15-01-09 96.93 96.99 95.60 2,344,500 95.99 95.45
15-01-08 95.66 97.10 95.62 2,989,100 97.06 96.52
15-01-07 93.61 95.30 93.10 3,628,000 94.87 94.34
15-01-06 93.89 94.15 92.07 3,788,000 92.95 92.43
Date Open High Low Vol Cls adjCls
15-01-05 94.51 94.55 93.13 3,444,600 93.50 92.98
15-01-02 96.55 96.95 94.11 2,492,900 95.03 94.50
14-12-31 96.97 97.61 96.04 2,348,700 96.15 95.61
14-12-30 96.88 97.30 96.62 2,073,400 96.88 96.34
14-12-29 96.61 97.65 96.61 2,008,900 97.30 96.75
14-12-26 96.51 97.21 96.25 1,572,200 96.83 96.29
14-12-24 96.40 97.35 96.09 1,219,800 96.29 95.75
14-12-23 96.00 96.51 95.59 2,620,900 95.97 95.43
14-12-22 95.13 95.93 95.02 3,831,100 95.93 95.39
Date Open High Low Vol Cls adjCls
14-12-19 95.50 96.28 92.83 13,501,000 94.84 94.31
14-12-18 96.27 97.08 95.06 9,480,400 97.08 96.54
14-12-17 93.73 94.76 92.90 5,602,600 94.50 93.97
14-12-16 95.35 95.42 92.97 7,307,200 93.21 92.69
14-12-15 96.43 96.93 94.78 5,076,300 95.43 94.89
14-12-12 96.65 97.89 96.17 4,121,900 96.17 95.63
14-12-11 97.48 98.60 96.84 4,361,800 96.93 96.39
14-12-10 96.48 98.24 96.46 3,228,900 97.66 96.83
14-12-09 97.06 97.40 95.98 2,994,500 97.03 96.21
Date Open High Low Vol Cls adjCls
14-12-08 99.05 99.05 97.30 2,577,600 97.72 96.89
14-12-05 99.26 99.50 98.83 1,704,100 99.33 98.49
14-12-04 98.50 99.39 98.06 2,064,100 99.05 98.21
14-12-03 98.16 98.60 97.52 1,896,000 98.50 97.67
14-12-02 98.06 98.72 97.69 2,188,900 98.04 97.21
14-12-01 98.66 99.39 97.66 2,569,600 97.69 96.86
14-11-28 98.34 99.76 98.23 1,804,700 99.29 98.45
14-11-26 97.30 97.88 97.10 1,974,400 97.80 96.97
14-11-25 98.30 98.50 97.27 3,088,200 97.29 96.47
Date Open High Low Vol Cls adjCls
14-11-24 97.79 98.50 97.74 2,540,700 97.95 97.12
14-11-21 98.69 98.96 96.66 3,508,200 97.42 96.60
14-11-20 96.62 97.70 96.31 2,411,200 97.30 96.48
14-11-19 96.50 97.10 96.35 2,292,900 96.95 96.13
14-11-18 95.99 96.85 95.76 2,401,700 96.47 95.65
14-11-17 95.37 96.19 95.04 2,965,400 96.06 95.25
14-11-14 95.79 95.88 95.01 3,203,000 95.50 94.69
14-11-13 96.18 96.55 95.56 2,708,400 96.12 95.31
14-11-12 94.45 95.92 94.23 2,508,800 95.81 95.00
Date Open High Low Vol Cls adjCls
14-11-11 95.20 95.30 94.58 2,281,600 94.88 94.08
14-11-10 94.04 95.07 94.04 2,949,100 94.96 94.16
14-11-07 94.75 94.75 93.54 2,454,900 93.78 92.99
14-11-06 94.85 95.09 94.54 2,741,000 94.60 93.80
14-11-05 94.84 94.84 93.71 3,256,900 94.68 93.88
14-11-04 93.06 94.02 92.62 2,220,700 93.95 93.16
14-11-03 93.35 93.48 92.87 2,431,400 93.45 92.66
14-10-31 94.13 94.14 92.67 3,231,800 92.97 92.18
14-10-30 91.77 93.00 91.55 2,291,700 93.00 92.21
Date Open High Low Vol Cls adjCls
14-10-29 92.16 92.54 91.42 2,499,300 91.95 91.17
14-10-28 91.53 92.45 91.31 3,164,300 92.45 91.67
14-10-27 90.91 91.78 90.43 2,909,700 91.64 90.86
14-10-24 89.95 90.99 89.91 2,465,500 90.90 90.13
14-10-23 90.13 91.32 89.95 3,095,900 90.37 89.61
14-10-22 90.65 91.53 89.81 3,543,900 89.86 89.10
14-10-21 89.30 90.70 89.02 3,229,800 90.64 89.87
14-10-20 86.80 88.93 86.77 3,371,700 88.90 88.15
14-10-17 87.79 88.35 86.93 5,698,400 87.18 86.44
Date Open High Low Vol Cls adjCls
14-10-16 84.19 87.25 83.85 6,822,000 87.04 86.30
14-10-15 85.12 87.10 84.10 8,785,800 85.18 84.46
14-10-14 85.78 85.91 84.84 4,926,700 85.09 84.37
14-10-13 86.96 87.12 85.24 4,002,600 85.39 84.67
14-10-10 87.44 88.20 87.01 4,524,100 87.19 86.45
14-10-09 88.45 88.99 87.10 3,731,100 87.23 86.49
14-10-08 88.11 89.16 87.53 3,740,600 88.83 88.08
14-10-07 88.60 89.19 88.03 2,743,200 88.07 87.33
14-10-06 90.29 90.50 88.56 3,515,600 89.22 88.47
Date Open High Low Vol Cls adjCls
14-10-03 89.76 90.45 89.17 4,395,000 90.29 89.53
14-10-02 87.67 89.51 86.88 4,369,600 89.30 88.54
14-10-01 88.91 89.00 87.51 4,735,800 87.70 86.96
14-09-30 88.69 90.29 88.40 5,791,700 89.20 88.45
14-09-29 88.27 90.10 88.27 7,417,200 89.12 88.37
14-09-26 87.98 89.99 87.30 17,545,200 89.50 88.74
14-09-25 80.68 80.68 79.27 7,069,200 79.75 79.08
14-09-24 80.14 80.87 79.92 3,377,000 80.84 80.16
14-09-23 80.52 80.58 79.89 3,023,400 80.12 79.44
Date Open High Low Vol Cls adjCls
14-09-22 81.68 81.87 80.20 4,069,200 80.71 80.03
14-09-19 82.64 82.74 81.33 9,852,200 81.81 81.12
14-09-18 81.85 82.00 81.25 3,196,700 81.97 81.28
14-09-17 81.55 81.83 81.00 3,721,600 81.51 80.82
14-09-16 81.23 81.54 80.83 4,696,600 81.20 80.51
14-09-15 82.10 82.18 81.01 3,364,500 81.61 80.92
14-09-12 81.97 82.00 81.41 2,963,100 81.84 81.15
14-09-11 82.16 82.59 81.54 3,730,200 81.82 81.13
14-09-10 81.73 82.61 81.50 3,371,200 82.47 81.77
Date Open High Low Vol Cls adjCls
14-09-09 82.27 82.54 81.51 4,059,500 81.84 81.15
14-09-08 81.92 82.79 81.09 5,864,100 82.40 81.70
14-09-05 79.54 82.11 79.35 6,190,300 82.04 81.35
14-09-04 79.20 80.22 79.18 3,011,400 79.92 79.24
14-09-03 79.79 79.88 78.54 2,204,800 78.82 78.15
14-09-02 78.35 79.52 78.35 4,082,100 79.28 78.61
14-08-29 78.85 78.94 78.27 3,211,500 78.55 77.89
14-08-28 79.02 79.22 78.66 2,584,600 78.82 78.15
14-08-27 79.99 79.99 79.42 1,839,700 79.72 78.81
Date Open High Low Vol Cls adjCls
14-08-26 80.03 80.10 79.42 2,608,200 79.48 78.57
14-08-25 79.60 80.30 79.50 2,537,200 80.01 79.09
14-08-22 79.25 79.73 78.92 2,903,700 79.29 78.38
14-08-21 79.04 79.40 78.65 2,000,900 78.94 78.04
14-08-20 78.19 79.08 78.19 1,982,900 78.91 78.01
14-08-19 78.71 79.09 78.35 2,212,000 78.51 77.61
14-08-18 77.73 78.69 77.57 2,848,700 78.55 77.65
14-08-15 77.72 78.00 76.49 2,245,000 77.13 76.25
14-08-14 77.52 77.81 76.96 1,967,500 77.30 76.42
Date Open High Low Vol Cls adjCls
14-08-13 77.08 77.79 76.54 3,200,200 77.25 76.37
14-08-12 77.00 77.44 76.49 4,571,000 76.73 75.85
14-08-11 77.48 77.50 76.98 3,914,300 77.06 76.18
14-08-08 76.31 77.10 75.90 3,357,400 77.06 76.18
14-08-07 77.70 77.73 75.98 3,368,700 76.35 75.48
14-08-06 76.51 77.24 76.45 2,537,200 77.14 76.26
14-08-05 76.76 77.64 76.53 2,433,100 76.92 76.04
14-08-04 76.88 77.41 76.29 2,419,700 77.16 76.28
14-08-01 76.54 77.25 76.39 2,912,900 76.78 75.90
Date Open High Low Vol Cls adjCls
14-07-31 78.66 79.02 76.98 3,898,400 77.13 76.25
14-07-30 78.39 79.94 78.28 4,524,100 79.61 78.70
14-07-29 78.42 78.86 78.10 2,334,800 78.10 77.21
14-07-28 77.93 78.60 77.52 2,032,600 78.40 77.50
14-07-25 78.34 78.78 77.61 2,270,200 77.72 76.83
14-07-24 77.94 78.77 77.86 4,015,100 78.60 77.70
14-07-23 77.26 77.45 76.83 2,046,100 77.37 76.48
14-07-22 77.11 77.64 77.00 2,518,000 77.04 76.16
14-07-21 76.83 77.30 76.70 2,104,700 76.82 75.94
Date Open High Low Vol Cls adjCls
14-07-18 76.85 77.71 76.67 3,032,600 77.52 76.63
14-07-17 76.43 76.97 76.30 3,730,800 76.53 75.65
14-07-16 77.85 78.23 76.77 3,724,800 76.92 76.04
14-07-15 77.52 78.21 77.48 3,253,000 78.03 77.14
14-07-14 77.95 78.19 77.59 2,751,700 77.95 77.06
14-07-11 77.28 77.59 76.76 2,879,000 77.29 76.41
14-07-10 77.27 77.81 76.79 3,178,500 77.50 76.61
14-07-09 77.78 78.77 77.69 3,514,400 78.69 77.79
14-07-08 78.31 78.41 77.07 4,022,200 77.67 76.78
Date Open High Low Vol Cls adjCls
14-07-07 78.00 78.83 77.94 2,732,400 78.65 77.75
14-07-03 77.53 78.62 77.00 2,284,300 78.45 77.55
14-07-02 78.06 78.41 77.69 2,788,600 77.79 76.90
14-07-01 77.73 78.54 77.73 3,564,600 78.00 77.11
14-06-30 77.51 77.73 77.09 4,267,900 77.55 76.66
14-06-27 78.53 79.15 77.68 9,069,200 77.68 76.79
14-06-26 76.57 76.91 75.67 5,261,300 76.86 75.98
14-06-25 75.03 76.54 75.03 3,586,100 76.47 75.59
14-06-24 75.39 75.97 74.93 3,808,500 74.98 74.12
Date Open High Low Vol Cls adjCls
14-06-23 75.10 75.61 74.40 4,534,600 75.45 74.59
14-06-20 76.09 76.13 75.05 5,692,800 75.10 74.24
14-06-19 76.43 76.45 75.21 2,488,800 75.64 74.77
14-06-18 75.24 76.36 74.72 4,926,100 76.21 75.34
14-06-17 74.77 75.16 74.25 3,061,100 75.09 74.23
14-06-16 74.81 75.30 74.40 3,265,700 74.55 73.70
14-06-13 74.74 74.93 73.14 3,856,100 74.62 73.77
14-06-12 75.19 75.44 74.58 3,165,300 74.77 73.91
14-06-11 75.67 75.80 74.90 4,625,000 75.14 74.28
Date Open High Low Vol Cls adjCls
14-06-10 76.34 76.92 76.24 2,575,100 76.31 75.44
14-06-09 76.10 76.91 76.10 2,514,300 76.67 75.79
14-06-06 76.16 76.87 76.15 3,318,800 76.23 75.36
14-06-05 76.31 76.54 75.32 3,663,200 75.87 75.00
14-06-04 75.44 76.36 75.42 3,678,400 76.13 75.26
14-06-03 76.42 76.61 75.48 3,396,700 75.55 74.69
14-06-02 76.99 76.99 76.30 1,904,800 76.72 75.84
14-05-30 76.40 76.93 76.30 2,596,200 76.91 76.03
14-05-29 76.20 76.64 75.99 1,993,800 76.38 75.51
Date Open High Low Vol Cls adjCls
14-05-28 76.53 76.61 75.92 2,365,000 76.27 75.16
14-05-27 76.44 76.85 76.22 3,349,000 76.61 75.50
14-05-23 75.13 76.32 74.96 3,667,600 75.85 74.75
14-05-22 74.42 74.93 74.00 2,433,200 74.88 73.79
14-05-21 73.38 74.26 73.26 2,335,900 74.21 73.13
14-05-20 74.04 74.10 73.11 2,960,700 73.26 72.19
14-05-19 74.02 74.55 73.73 2,341,100 74.49 73.41
14-05-16 72.96 73.95 72.83 2,688,400 73.94 72.86
14-05-15 73.41 73.62 72.37 3,019,900 72.94 71.88
Date Open High Low Vol Cls adjCls
14-05-14 74.48 74.65 73.50 3,140,600 73.58 72.51
14-05-13 74.67 75.00 74.53 2,265,100 74.59 73.50
14-05-12 73.62 74.66 73.37 3,318,200 74.63 73.54
14-05-09 72.87 73.58 72.69 2,408,500 73.45 72.38
14-05-08 72.28 73.35 72.25 3,982,600 73.05 71.99
14-05-07 72.71 72.83 71.53 2,802,700 72.18 71.13
14-05-06 72.99 73.17 72.21 2,292,600 72.25 71.20
14-05-05 72.67 73.43 72.26 2,327,800 73.29 72.22
14-05-02 72.93 73.53 72.84 2,024,000 72.99 71.93
Date Open High Low Vol Cls adjCls
14-05-01 72.81 73.38 72.59 2,409,100 72.92 71.86
14-04-30 72.33 73.06 72.09 3,086,900 72.95 71.89
14-04-29 71.72 72.72 71.65 3,118,000 72.48 71.43
14-04-28 73.36 73.69 71.10 5,723,400 71.67 70.63
14-04-25 73.09 73.70 72.51 3,240,600 72.70 71.64
14-04-24 74.02 74.37 73.10 3,392,300 73.39 72.32
14-04-23 74.54 74.86 74.01 2,359,700 74.10 73.02
14-04-22 73.71 74.70 73.71 2,561,100 74.35 73.27
14-04-21 73.91 74.06 73.32 3,405,900 73.90 72.82
Date Open High Low Vol Cls adjCls
14-04-17 73.34 74.43 73.29 4,520,800 74.03 72.95
14-04-16 72.84 73.18 72.50 2,305,600 73.10 72.04
14-04-15 72.38 72.87 71.73 3,888,700 72.28 71.23
14-04-14 71.70 72.46 71.30 3,632,400 72.38 71.33
14-04-11 72.00 72.67 71.22 4,349,000 71.25 70.21
14-04-10 73.77 74.17 72.25 4,188,300 72.45 71.40
14-04-09 73.26 73.60 72.53 3,539,200 73.56 72.49
14-04-08 72.22 73.11 71.90 6,329,800 72.92 71.86
14-04-07 72.81 72.94 70.60 6,926,900 70.83 69.80
Date Open High Low Vol Cls adjCls
14-04-04 74.37 74.50 72.52 4,860,100 72.84 71.78
14-04-03 74.56 75.18 73.82 4,127,500 73.99 72.91
14-04-02 74.71 75.00 74.32 3,807,300 74.54 73.46
14-04-01 74.02 74.78 74.02 3,699,700 74.39 73.31
14-03-31 74.00 74.19 73.45 3,178,300 73.86 72.79
14-03-28 73.58 74.12 73.28 2,993,500 73.54 72.47
14-03-27 73.31 74.10 73.01 4,079,300 73.32 72.25
14-03-26 74.18 74.50 73.22 4,268,800 73.22 72.15
14-03-25 75.35 75.51 73.59 5,263,500 73.65 72.58
Date Open High Low Vol Cls adjCls
14-03-24 75.48 75.83 74.57 4,999,500 74.86 73.77
14-03-21 77.10 77.31 75.00 15,883,500 75.21 74.12
14-03-20 78.95 79.27 77.77 6,220,300 79.27 78.12
14-03-19 79.35 79.96 78.56 2,985,200 79.15 78.00
14-03-18 79.18 80.08 79.05 4,122,700 79.64 78.48
14-03-17 78.87 79.14 78.52 4,288,800 78.98 77.83
14-03-14 78.29 79.00 77.81 3,043,000 78.32 77.18
14-03-13 79.25 79.73 78.33 4,200,200 78.53 77.39
14-03-12 78.10 79.00 78.03 2,148,400 78.97 77.82
Date Open High Low Vol Cls adjCls
14-03-11 79.05 79.62 78.57 2,453,300 78.80 77.65
14-03-10 79.17 79.36 78.45 2,672,200 78.98 77.83
14-03-07 79.10 80.09 79.08 4,465,400 79.46 78.30
14-03-06 77.80 78.39 77.36 2,768,200 78.22 77.08
14-03-05 78.52 78.60 77.36 3,366,600 77.42 76.29
14-03-04 78.57 79.05 78.36 2,830,600 78.62 77.48
14-03-03 77.63 77.99 76.55 3,034,600 77.39 76.26
14-02-28 77.90 78.71 77.61 3,437,600 78.30 77.16
14-02-27 78.00 78.39 77.48 3,299,600 78.02 76.88
Date Open High Low Vol Cls adjCls
14-02-26 78.31 79.06 78.31 3,958,700 78.42 77.04
14-02-25 77.73 78.52 77.57 3,422,000 78.11 76.74
14-02-24 76.59 78.14 76.49 5,536,100 77.84 76.47
14-02-21 75.39 76.66 75.36 4,364,300 76.48 75.14
14-02-20 74.99 75.75 74.86 2,790,800 75.58 74.25
14-02-19 74.61 75.55 74.61 2,700,700 74.82 73.51
14-02-18 75.14 75.47 74.90 2,967,800 75.21 73.89
14-02-14 74.87 75.18 74.20 3,102,400 75.07 73.75
14-02-13 73.83 74.96 73.74 3,080,700 74.87 73.55
Date Open High Low Vol Cls adjCls
14-02-12 74.31 74.81 73.84 3,198,100 74.11 72.81
14-02-11 72.65 74.15 72.45 4,369,700 73.98 72.68
14-02-10 72.73 72.99 72.12 3,215,200 72.67 71.39
14-02-07 71.91 72.85 71.75 3,373,600 72.69 71.41
14-02-06 70.75 72.27 70.50 3,679,300 71.51 70.25
14-02-05 70.47 70.86 69.85 3,683,400 70.60 69.36
14-02-04 70.96 71.24 70.34 3,502,100 70.51 69.27
14-02-03 72.76 72.79 70.78 4,758,000 70.88 69.63
14-01-31 72.99 73.31 72.36 4,326,000 72.85 71.57
Date Open High Low Vol Cls adjCls
14-01-30 72.45 74.20 72.38 5,219,200 73.94 72.64
14-01-29 72.31 72.57 71.51 5,244,400 71.77 70.51
14-01-28 72.29 73.15 72.15 4,534,600 72.71 71.43
14-01-27 71.91 72.26 71.72 5,705,800 71.90 70.64
14-01-24 72.29 72.66 71.64 4,606,000 71.65 70.39
14-01-23 73.01 73.18 72.02 4,752,600 72.73 71.45
14-01-22 73.96 74.06 73.50 3,712,000 73.50 72.21
14-01-21 74.14 74.60 73.41 6,573,500 73.75 72.45
14-01-17 74.60 74.74 73.38 4,925,900 73.39 72.10
Date Open High Low Vol Cls adjCls
14-01-16 75.23 75.38 74.35 2,424,000 74.79 73.48
14-01-15 75.25 75.73 75.14 2,926,200 75.43 74.10
14-01-14 75.10 75.34 74.65 3,904,200 75.17 73.85
14-01-13 76.83 76.92 75.00 4,131,200 75.18 73.86
14-01-10 77.00 77.35 76.70 2,554,000 76.92 75.57
14-01-09 77.42 77.46 76.76 3,131,600 77.09 75.74
14-01-08 77.50 77.95 76.93 3,448,900 77.09 75.74
14-01-07 77.71 78.00 77.41 3,384,500 77.49 76.13
14-01-06 78.47 78.60 77.41 3,022,900 77.43 76.07
Date Open High Low Vol Cls adjCls
14-01-03 78.15 78.63 77.96 2,798,500 78.03 76.66
14-01-02 78.15 78.83 77.93 2,659,300 78.24 76.87
13-12-31 78.77 78.95 78.35 2,053,100 78.64 77.26
13-12-30 77.92 78.89 77.92 2,144,500 78.74 77.36
13-12-27 78.75 79.01 78.03 2,320,400 78.16 76.79
13-12-26 77.74 78.46 77.70 2,304,900 78.19 76.82
13-12-24 77.22 77.80 77.21 1,391,300 77.66 76.30
13-12-23 77.09 77.44 76.69 4,688,400 77.11 75.76
13-12-20 77.44 77.70 76.64 10,221,300 77.34 75.98
Date Open High Low Vol Cls adjCls
13-12-19 78.57 78.75 77.76 5,147,300 78.26 76.89
13-12-18 77.00 78.58 76.95 5,407,200 78.55 77.17
13-12-17 76.94 77.25 76.40 6,990,300 76.76 75.41
13-12-16 76.91 77.10 76.28 4,865,500 76.44 75.10
13-12-13 76.35 76.79 76.24 3,781,100 76.40 75.06
13-12-12 76.92 76.92 75.42 5,413,000 76.23 74.89
13-12-11 78.92 79.02 76.73 6,655,800 76.84 75.25
13-12-10 79.35 79.66 79.11 2,696,900 79.22 77.59
13-12-09 79.93 80.26 79.67 2,149,600 79.78 78.13
Date Open High Low Vol Cls adjCls
13-12-06 79.62 79.89 79.26 1,947,000 79.86 78.21
13-12-05 78.99 79.34 78.63 2,746,700 78.95 77.32
13-12-04 78.90 79.18 78.26 2,416,600 78.82 77.19
13-12-03 78.89 79.49 78.60 2,564,600 79.13 77.50
13-12-02 79.47 80.14 78.92 3,233,900 79.09 77.46
13-11-29 79.58 79.76 79.08 1,737,600 79.14 77.51
13-11-27 79.69 79.83 79.09 1,867,100 79.33 77.69
13-11-26 79.77 79.87 79.16 3,680,200 79.60 77.96
13-11-25 79.06 79.61 78.88 2,291,700 79.13 77.50
Date Open High Low Vol Cls adjCls
13-11-22 78.46 78.98 77.98 3,517,800 78.87 77.24
13-11-21 77.82 78.22 77.41 2,334,700 78.09 76.48
13-11-20 78.00 78.60 77.73 2,946,500 77.84 76.23
13-11-19 78.41 78.63 77.55 3,221,600 77.81 76.20
13-11-18 79.40 79.40 78.33 2,846,600 78.58 76.96
13-11-15 78.39 79.28 78.25 2,887,000 79.22 77.59
13-11-14 78.23 78.81 77.89 2,382,100 78.64 77.02
13-11-13 76.54 77.89 76.46 2,401,100 77.85 76.24
13-11-12 77.00 77.26 76.40 2,163,700 76.87 75.28
Date Open High Low Vol Cls adjCls
13-11-11 77.30 77.36 76.72 1,761,600 77.16 75.57
13-11-08 75.59 77.14 75.58 2,910,800 77.12 75.53
13-11-07 77.20 77.30 75.66 3,125,400 75.70 74.14
13-11-06 77.66 77.66 76.15 1,972,700 76.76 75.18
13-11-05 76.04 77.32 75.88 3,160,200 77.20 75.61
13-11-04 76.33 76.54 75.63 1,804,600 76.37 74.79
13-11-01 75.80 76.43 75.65 2,110,800 76.06 74.49
13-10-31 76.04 76.27 75.14 4,092,200 75.76 74.20
13-10-30 76.61 76.89 75.95 3,157,100 76.13 74.56
Date Open High Low Vol Cls adjCls
13-10-29 75.78 76.18 75.54 2,100,500 75.91 74.34
13-10-28 75.75 75.98 75.37 3,068,400 75.51 73.95
13-10-25 75.56 76.36 75.35 3,444,500 75.70 74.14
13-10-24 75.61 75.78 75.24 2,813,200 75.51 73.95
13-10-23 75.54 75.94 75.11 2,381,000 75.56 74.00
13-10-22 76.11 76.49 75.52 3,409,400 75.96 74.39
13-10-21 75.89 76.37 75.50 4,996,300 76.09 74.52
13-10-18 74.55 75.99 74.27 4,915,400 75.93 74.36
13-10-17 74.35 74.65 74.08 4,692,200 74.54 73.00
Date Open High Low Vol Cls adjCls
13-10-16 74.09 74.62 73.72 4,375,800 74.52 72.98
13-10-15 73.90 74.37 73.41 3,975,600 73.71 72.19
13-10-14 72.95 74.17 72.78 3,099,900 74.06 72.53
13-10-11 73.47 73.73 72.88 5,396,100 73.46 71.94
13-10-10 72.15 73.45 71.94 5,552,400 73.44 71.92
13-10-09 70.52 71.47 69.96 4,641,100 70.89 69.43
13-10-08 71.46 72.63 70.18 3,757,100 70.28 68.83
13-10-07 71.41 71.97 71.30 2,586,400 71.34 69.87
13-10-04 71.77 72.35 71.32 3,584,100 72.14 70.65
Date Open High Low Vol Cls adjCls
13-10-03 71.89 72.50 71.06 3,572,300 71.64 70.16
13-10-02 72.04 72.26 71.59 4,375,800 71.89 70.41
13-10-01 73.04 73.25 72.02 5,222,200 72.42 70.93
13-09-30 72.30 73.17 72.16 7,398,200 72.64 71.14
13-09-27 74.82 75.25 73.35 15,591,000 73.64 72.12
13-09-26 69.23 70.49 69.15 6,882,500 70.34 68.89
13-09-25 69.43 69.53 68.74 3,941,600 68.92 67.50
13-09-24 69.44 69.72 69.19 3,716,400 69.43 68.00
13-09-23 69.11 69.55 68.04 5,511,000 68.98 67.56
Date Open High Low Vol Cls adjCls
13-09-20 69.20 69.50 68.10 18,578,500 69.37 67.94
13-09-19 69.77 70.56 68.81 7,313,800 69.50 68.07
13-09-18 67.97 69.85 67.93 4,274,000 69.48 68.05
13-09-17 68.18 68.67 67.98 3,876,200 68.32 66.91
13-09-16 68.75 68.82 67.91 2,668,800 68.19 66.78
13-09-13 67.90 68.14 67.19 3,292,300 67.91 66.51
13-09-12 67.96 68.90 67.80 4,124,900 68.08 66.67
13-09-11 66.98 67.82 66.82 4,556,200 67.59 66.20
13-09-10 66.70 66.98 65.96 6,690,000 66.82 65.44
Date Open High Low Vol Cls adjCls
13-09-09 65.06 65.59 64.93 2,073,900 65.40 64.05
13-09-06 65.40 65.55 64.17 2,316,300 64.98 63.64
13-09-05 65.00 65.58 64.69 2,635,800 65.38 64.03
13-09-04 64.33 65.48 64.30 3,550,700 65.13 63.79
13-09-03 63.61 64.90 63.50 4,107,000 64.29 62.96
13-08-30 63.71 63.79 62.60 2,925,500 62.82 61.52
13-08-29 62.99 63.86 62.88 2,300,000 63.48 62.17
13-08-28 62.72 63.70 62.65 3,022,000 63.37 61.86
13-08-27 63.26 63.74 62.79 2,435,400 62.81 61.31
Date Open High Low Vol Cls adjCls
13-08-26 64.20 64.53 63.92 2,736,200 63.92 62.39
13-08-23 65.17 65.22 63.90 4,022,300 64.21 62.68
13-08-22 64.10 65.17 63.90 2,528,000 64.86 63.31
13-08-21 64.57 64.99 64.04 2,385,200 64.13 62.60
13-08-20 64.55 65.71 64.31 3,834,200 64.63 63.09
13-08-19 63.70 65.11 63.50 3,874,800 64.71 63.16
13-08-16 63.44 64.31 63.34 2,630,600 63.65 62.13
13-08-15 63.78 64.00 63.16 3,113,500 63.49 61.97
13-08-14 65.53 65.66 64.23 2,980,900 64.35 62.81
Date Open High Low Vol Cls adjCls
13-08-13 66.61 66.75 65.69 2,149,700 65.81 64.24
13-08-12 66.09 66.60 66.05 2,200,900 66.51 64.92
13-08-09 65.92 66.74 65.84 2,822,400 66.31 64.73
13-08-08 66.06 66.45 65.78 2,528,700 66.05 64.47
13-08-07 66.14 66.24 65.61 2,944,400 65.63 64.06
13-08-06 66.31 66.85 65.88 3,122,000 66.54 64.95
13-08-05 66.20 66.54 66.16 2,106,500 66.40 64.81
13-08-02 65.99 66.61 65.41 3,749,900 66.30 64.72
13-08-01 63.24 66.11 63.24 7,906,600 65.97 64.39
Date Open High Low Vol Cls adjCls
13-07-31 63.12 63.50 62.77 4,230,900 62.92 61.42
13-07-30 62.65 63.10 62.64 3,199,800 62.85 61.35
13-07-29 62.25 62.79 62.25 2,537,800 62.71 61.21
13-07-26 62.05 62.60 62.03 2,758,900 62.53 61.04
13-07-25 62.75 62.89 62.20 4,455,700 62.49 61.00
13-07-24 63.19 63.43 62.57 2,352,700 62.63 61.13
13-07-23 63.52 63.58 63.14 2,144,800 63.19 61.68
13-07-22 63.11 63.57 62.84 2,790,800 63.29 61.78
13-07-19 63.25 63.59 63.08 2,959,700 63.35 61.84
Date Open High Low Vol Cls adjCls
13-07-18 63.24 63.78 62.90 2,243,400 63.32 61.81
13-07-17 62.60 63.67 62.57 3,123,800 63.33 61.82
13-07-16 63.14 63.47 62.47 3,429,100 62.70 61.20
13-07-15 63.46 63.65 63.25 2,880,900 63.35 61.84
13-07-12 63.63 63.83 63.49 2,212,000 63.67 62.15
13-07-11 64.20 64.44 63.44 3,573,000 63.72 62.20
13-07-10 63.91 63.91 63.32 2,550,900 63.60 62.08
13-07-09 64.00 64.28 63.40 3,494,600 63.93 62.40
13-07-08 64.00 64.66 63.48 3,490,800 63.72 62.20
Date Open High Low Vol Cls adjCls
13-07-05 63.16 63.83 63.15 2,578,900 63.64 62.12
13-07-03 62.24 62.94 62.10 1,687,800 62.86 61.36
13-07-02 61.93 63.08 61.90 3,701,200 62.62 61.12
13-07-01 63.94 64.59 62.20 7,199,400 62.33 60.84
13-06-28 61.94 64.07 60.18 13,401,900 63.68 62.16
13-06-27 62.87 63.25 62.13 6,141,400 62.32 60.83
13-06-26 60.86 62.12 60.79 5,688,400 61.85 60.37
13-06-25 60.42 60.99 59.95 5,448,200 60.39 58.95
13-06-24 60.16 60.51 59.11 4,744,700 59.95 58.52
Date Open High Low Vol Cls adjCls
13-06-21 60.82 61.38 60.07 5,044,600 60.57 59.12
13-06-20 61.33 61.63 60.64 4,912,100 60.78 59.33
13-06-19 62.14 62.34 61.73 4,611,800 61.75 60.28
13-06-18 61.84 62.25 61.62 4,534,400 62.15 60.67
13-06-17 62.38 62.72 61.82 3,756,400 61.94 60.46
13-06-14 61.63 62.40 61.61 2,611,200 61.89 60.41
13-06-13 61.30 61.92 61.03 3,916,300 61.76 60.28
13-06-12 62.57 62.57 61.35 2,721,300 61.41 59.94
13-06-11 62.30 62.94 61.97 2,770,200 62.15 60.67
Date Open High Low Vol Cls adjCls
13-06-10 62.91 63.48 62.74 2,739,500 63.04 61.53
13-06-07 62.48 63.09 62.25 2,666,000 62.75 61.25
13-06-06 61.74 62.18 61.21 2,380,700 62.16 60.68
13-06-05 62.60 62.94 61.60 3,102,700 61.75 60.28
13-06-04 63.25 63.57 62.31 3,392,700 62.78 61.28
13-06-03 61.60 63.08 61.11 5,070,600 63.03 61.52
13-05-31 62.20 63.14 61.66 3,730,200 61.66 60.19
13-05-30 62.95 63.30 62.39 2,977,600 62.41 60.92
13-05-29 62.91 63.17 62.40 2,760,600 62.93 61.22
Date Open High Low Vol Cls adjCls
13-05-28 63.57 64.11 63.04 3,892,000 63.28 61.56
13-05-24 62.67 62.87 61.56 3,758,700 62.79 61.09
13-05-23 63.98 64.15 63.09 4,313,200 63.33 61.61
13-05-22 65.24 65.57 64.09 4,147,600 64.45 62.70
13-05-21 65.34 65.45 64.98 3,232,700 65.23 63.46
13-05-20 65.27 65.50 65.05 2,730,900 65.33 63.56
13-05-17 64.47 65.44 64.40 3,109,600 65.32 63.55
13-05-16 65.76 66.07 64.16 3,844,300 64.44 62.69
13-05-15 65.78 66.00 65.45 2,643,100 65.83 64.04
Date Open High Low Vol Cls adjCls
13-05-14 64.53 65.98 64.53 4,138,600 65.91 64.12
13-05-13 64.51 64.80 64.32 1,890,300 64.65 62.90
13-05-10 63.86 64.79 63.67 3,322,800 64.76 63.00
13-05-09 63.90 64.53 63.65 2,216,900 63.74 62.01
13-05-08 63.70 64.11 63.67 3,129,500 63.90 62.17
13-05-07 64.19 64.37 63.81 3,149,000 63.91 62.18
13-05-06 64.40 64.55 63.78 2,375,100 63.96 62.22
13-05-03 63.68 64.96 63.68 3,475,400 64.55 62.80
13-05-02 63.50 63.57 62.95 2,802,700 63.32 61.60
Date Open High Low Vol Cls adjCls
13-05-01 63.56 64.29 63.20 3,962,200 63.36 61.64
13-04-30 62.73 63.77 62.66 5,047,400 63.60 61.87
13-04-29 62.00 62.81 61.62 2,920,800 62.63 60.93
13-04-26 62.16 62.47 61.58 2,412,800 61.89 60.21
13-04-25 61.62 62.49 61.57 2,183,800 62.07 60.39
13-04-24 61.85 62.00 61.40 2,084,000 61.53 59.86
13-04-23 61.62 61.93 61.24 3,059,800 61.68 60.01
13-04-22 61.09 61.49 60.63 2,984,300 61.36 59.69
13-04-19 60.58 61.04 60.27 3,384,200 60.92 59.27
Date Open High Low Vol Cls adjCls
13-04-18 60.97 61.20 59.70 3,008,200 60.18 58.55
13-04-17 60.17 61.31 60.01 5,217,400 60.90 59.25
13-04-16 60.03 60.53 59.67 2,980,300 60.50 58.86
13-04-15 60.46 60.93 59.67 3,331,300 59.67 58.05
13-04-12 61.07 61.23 60.43 2,769,400 60.58 58.94
13-04-11 60.37 61.38 60.31 4,394,700 61.20 59.54
13-04-10 59.92 60.55 59.92 2,975,500 60.29 58.65
13-04-09 59.82 60.13 59.29 3,337,500 59.89 58.26
13-04-08 58.89 59.95 58.82 4,006,600 59.95 58.32
Date Open High Low Vol Cls adjCls
13-04-05 58.58 59.04 58.33 3,094,900 58.97 57.37
13-04-04 58.79 59.50 58.74 2,499,700 59.34 57.73
13-04-03 59.20 59.53 58.56 3,813,300 58.91 57.31
13-04-02 58.37 59.39 58.36 4,665,300 58.90 57.30
13-04-01 59.00 59.19 57.98 3,484,900 58.26 56.68
13-03-28 58.96 59.31 58.45 3,806,200 59.01 57.41
13-03-27 59.02 59.30 58.14 5,222,500 58.45 56.86
13-03-26 59.35 59.63 58.90 4,474,300 59.47 57.86
13-03-25 59.39 59.98 59.03 6,658,700 59.56 57.94
Date Open High Low Vol Cls adjCls
13-03-22 58.00 60.25 57.87 19,328,700 59.53 57.91
13-03-21 54.46 54.72 53.53 7,948,100 53.60 52.15
13-03-20 54.07 54.88 54.06 3,970,900 54.83 53.34
13-03-19 54.29 54.44 53.54 3,314,200 53.83 52.37
13-03-18 54.43 54.66 54.08 2,539,700 54.16 52.69
13-03-15 54.67 54.85 54.29 4,060,500 54.78 53.29
13-03-14 54.84 54.90 54.34 3,455,400 54.69 53.21
13-03-13 53.61 54.99 53.60 4,092,700 54.85 53.36
13-03-12 53.70 54.17 53.27 6,170,800 53.49 52.04
Date Open High Low Vol Cls adjCls
13-03-11 54.57 54.64 54.16 3,377,400 54.53 53.05
13-03-08 55.12 55.23 54.50 4,006,500 54.69 53.21
13-03-07 55.40 55.65 55.14 2,842,600 55.22 53.72
13-03-06 54.96 55.61 54.70 2,906,000 55.30 53.80
13-03-05 54.90 55.00 54.52 4,049,000 54.90 53.41
13-03-04 54.55 54.90 54.41 2,645,900 54.73 53.24
13-03-01 54.42 54.83 54.18 4,026,700 54.82 53.33
13-02-28 54.26 54.72 54.00 3,356,800 54.46 52.98
13-02-27 54.16 54.52 53.96 3,134,600 54.34 52.66
Date Open High Low Vol Cls adjCls
13-02-26 54.41 54.74 53.94 3,042,600 54.27 52.59
13-02-25 54.54 54.99 54.04 4,283,000 54.04 52.37
13-02-22 54.60 54.88 54.00 2,927,500 54.47 52.79
13-02-21 54.83 55.04 54.12 4,677,900 54.54 52.85
13-02-20 54.40 54.66 53.99 3,793,600 54.02 52.35
13-02-19 54.89 55.16 54.29 4,255,600 54.47 52.79
13-02-15 54.69 55.14 54.52 3,528,100 54.95 53.25
13-02-14 54.57 54.99 54.32 3,082,100 54.62 52.93
13-02-13 55.03 55.37 54.41 3,026,900 54.56 52.87
Date Open High Low Vol Cls adjCls
13-02-12 54.90 55.21 54.79 1,933,300 55.09 53.39
13-02-11 55.28 55.90 54.73 4,458,300 55.22 53.51
13-02-08 54.57 55.19 54.48 2,550,400 54.59 52.90
13-02-07 54.23 54.72 54.07 2,786,500 54.68 52.99
13-02-06 53.68 54.37 53.50 2,648,500 54.16 52.49
13-02-05 53.94 54.31 53.86 2,263,600 53.89 52.22
13-02-04 53.59 54.26 53.50 2,537,900 53.66 52.00
13-02-01 54.46 54.72 53.60 3,386,700 53.70 52.04
13-01-31 53.62 54.28 53.44 4,571,900 54.05 52.38
Date Open High Low Vol Cls adjCls
13-01-30 53.97 54.16 53.56 3,171,500 53.61 51.95
13-01-29 54.39 54.46 53.88 3,607,400 53.92 52.25
13-01-28 55.40 55.52 54.32 4,019,100 54.50 52.82
13-01-25 54.13 55.57 53.99 6,271,400 55.55 53.83
13-01-24 53.19 53.88 53.16 3,409,900 53.86 52.20
13-01-23 53.14 53.36 52.81 3,389,600 53.09 51.45
13-01-22 53.42 53.51 53.05 3,103,800 53.48 51.83
13-01-18 53.47 53.57 52.98 3,072,700 53.29 51.64
13-01-17 53.79 53.97 53.31 2,432,400 53.48 51.83
Date Open High Low Vol Cls adjCls
13-01-16 53.52 54.00 53.24 2,650,100 53.73 52.07
13-01-15 53.04 53.75 52.89 3,253,600 53.64 51.98
13-01-14 53.19 53.48 53.01 2,795,900 53.19 51.55
13-01-11 52.66 53.42 52.31 4,895,500 53.10 51.46
13-01-10 52.63 52.88 52.17 3,852,800 52.55 50.93
13-01-09 52.57 52.74 52.31 2,765,200 52.45 50.83
13-01-08 52.72 52.94 52.19 3,357,100 52.40 50.78
13-01-07 52.79 53.08 52.53 3,244,700 52.96 51.32
13-01-04 52.50 53.04 52.47 3,397,000 52.88 51.25
Date Open High Low Vol Cls adjCls
13-01-03 51.95 52.60 51.78 3,616,100 52.37 50.75
13-01-02 52.40 52.48 51.40 3,756,400 51.84 50.24
12-12-31 50.83 51.64 50.59 3,403,700 51.60 50.01
12-12-28 51.45 51.72 50.99 3,216,200 50.99 49.41
12-12-27 51.22 51.94 50.93 3,925,200 51.76 50.16
12-12-26 52.05 52.50 51.19 4,045,200 51.33 49.74
12-12-24 104.56 106.23 104.36 5,999,600 105.60 51.17
12-12-21 102.50 105.48 101.16 13,947,400 105.10 50.93
12-12-20 98.12 99.05 97.21 6,000,000 99.00 47.97
Date Open High Low Vol Cls adjCls
12-12-19 98.92 99.20 97.77 3,939,600 97.78 47.38
12-12-18 98.07 98.98 97.73 3,935,800 98.92 47.93
12-12-17 97.21 98.09 96.80 4,184,800 97.99 47.48
12-12-14 97.13 97.89 96.85 4,331,000 96.91 46.96
12-12-13 99.09 99.57 97.04 3,722,600 97.33 47.16
12-12-12 99.40 100.00 98.60 5,328,000 99.20 48.07
12-12-11 98.00 99.50 97.84 4,617,200 99.41 48.17
12-12-10 98.67 99.31 97.98 3,638,400 98.08 47.52
12-12-07 98.91 98.99 97.73 3,709,000 98.59 47.77
Date Open High Low Vol Cls adjCls
12-12-06 97.47 98.68 97.23 4,546,000 98.42 47.69
12-12-05 97.92 98.08 96.61 3,382,200 97.68 47.13
12-12-04 97.63 98.38 97.23 3,514,200 97.67 47.12
12-12-03 97.66 98.91 97.09 4,344,000 97.56 47.07
12-11-30 98.46 98.52 96.91 6,335,000 97.48 47.03
12-11-29 99.58 100.33 98.80 4,872,000 98.97 47.75
12-11-28 96.60 99.16 96.60 4,306,800 99.13 47.83
12-11-27 96.05 98.00 96.05 4,268,600 97.01 46.80
12-11-26 95.48 97.68 95.38 6,026,400 97.66 47.12
Date Open High Low Vol Cls adjCls
12-11-23 96.00 96.76 95.88 1,676,200 96.75 46.68
12-11-21 95.56 95.83 94.96 3,681,800 95.60 46.12
12-11-20 96.32 96.52 95.27 4,551,600 95.61 46.13
12-11-19 93.49 96.34 93.46 5,231,200 96.32 46.47
12-11-16 91.84 92.75 91.40 5,994,600 92.59 44.67
12-11-15 90.29 91.22 90.07 3,882,200 90.83 43.82
12-11-14 91.96 91.96 89.65 6,509,600 90.60 43.71
12-11-13 91.17 92.66 91.03 3,623,000 91.47 44.13
12-11-12 92.50 93.20 91.98 2,989,600 92.29 44.53
Date Open High Low Vol Cls adjCls
12-11-09 91.69 93.00 91.68 3,874,400 92.31 44.54
12-11-08 94.45 94.60 91.86 5,225,200 91.86 44.32
12-11-07 95.72 95.88 94.62 3,827,600 94.65 45.67
12-11-06 95.25 96.13 94.75 3,912,400 96.13 46.38
12-11-05 94.55 95.48 94.35 2,936,400 95.26 45.96
12-11-02 95.70 96.74 94.49 3,632,200 94.54 45.61
12-11-01 91.90 95.60 91.90 7,127,400 95.35 46.00
12-10-31 91.05 91.79 90.78 4,564,400 91.38 44.09
12-10-26 91.08 91.35 90.32 6,222,000 91.15 43.98
Date Open High Low Vol Cls adjCls
12-10-25 93.05 93.50 91.13 5,009,800 91.31 44.05
12-10-24 93.74 93.81 92.46 4,973,800 92.89 44.82
12-10-23 93.84 94.25 92.75 4,692,200 92.82 44.78
12-10-22 95.42 96.35 93.82 4,496,400 94.48 45.58
12-10-19 97.54 98.10 96.10 4,670,600 96.45 46.53
12-10-18 97.70 98.07 97.02 3,898,800 97.57 47.07
12-10-17 96.91 98.00 96.91 3,563,000 97.57 47.07
12-10-16 96.28 97.61 96.14 5,006,000 97.24 46.92
12-10-15 94.67 95.82 94.38 3,763,800 95.61 46.13
Date Open High Low Vol Cls adjCls
12-10-12 95.04 95.46 94.33 3,268,600 94.42 45.55
12-10-11 94.62 95.47 94.53 3,968,800 94.90 45.79
12-10-10 94.86 95.46 94.15 3,604,400 94.22 45.46
12-10-09 94.91 95.69 94.40 4,889,400 94.48 45.58
12-10-08 95.01 95.79 94.75 2,819,000 94.99 45.83
12-10-05 96.14 96.53 94.86 4,623,600 95.22 45.94
12-10-04 94.33 95.96 94.00 6,529,200 95.89 46.26
12-10-03 94.91 95.54 93.62 7,385,600 93.80 45.26
12-10-02 96.06 96.20 94.58 5,652,800 94.95 45.81
Date Open High Low Vol Cls adjCls
12-10-01 94.91 96.20 94.62 5,536,400 95.55 46.10
12-09-28 93.06 96.18 92.79 13,677,200 94.91 45.79
12-09-27 95.80 96.64 94.65 9,699,000 96.00 46.32
12-09-26 94.96 96.21 94.33 5,933,000 95.49 46.07
12-09-25 95.19 96.35 95.00 7,996,200 95.08 45.87
12-09-24 95.60 96.35 94.00 5,912,400 95.32 45.99
12-09-21 97.54 97.54 96.20 6,828,800 96.52 46.57
12-09-20 98.40 98.40 96.38 6,425,200 96.72 46.66
12-09-19 100.23 100.50 97.60 9,334,800 97.66 47.12
Date Open High Low Vol Cls adjCls
12-09-18 97.70 98.25 97.07 6,800,600 97.72 47.15
12-09-17 96.32 98.06 96.08 4,689,600 97.97 47.27
12-09-14 98.92 99.10 95.89 11,445,200 96.64 46.63
12-09-13 99.35 99.80 98.27 8,663,000 99.20 47.86
12-09-12 99.84 100.92 99.40 4,599,000 100.84 48.65
12-09-11 99.43 100.19 99.11 4,920,000 99.68 48.09
12-09-10 99.25 100.90 99.03 4,338,800 100.04 48.27
12-09-07 99.32 99.75 98.88 3,495,800 99.29 47.90
12-09-06 97.75 99.55 97.47 4,541,800 99.46 47.99
Date Open High Low Vol Cls adjCls
12-09-05 97.52 97.78 96.97 3,144,000 97.35 46.97
12-09-04 97.19 97.89 96.24 3,794,600 97.26 46.92
12-08-31 98.07 98.52 96.95 4,064,600 97.36 46.97
12-08-30 97.89 98.48 97.53 3,510,200 97.75 47.16
12-08-29 98.96 99.00 98.21 4,734,000 98.69 47.44
12-08-28 96.21 99.29 95.85 8,235,800 98.87 47.53
12-08-27 96.92 97.25 96.10 3,460,800 96.43 46.35
12-08-24 95.44 97.13 95.44 4,882,000 96.86 46.56
12-08-23 95.68 95.98 94.94 3,381,000 95.45 45.88
Date Open High Low Vol Cls adjCls
12-08-22 95.78 95.99 95.19 3,232,600 95.77 46.04
12-08-21 95.93 96.27 95.16 4,276,600 95.85 46.08
12-08-20 96.22 96.77 95.59 3,720,800 95.77 46.04
12-08-17 95.03 96.46 94.83 6,147,600 96.26 46.27
12-08-16 94.21 95.39 93.43 6,971,400 94.78 45.56
12-08-15 94.90 95.68 94.17 5,233,200 94.22 45.29
12-08-14 96.12 96.14 94.70 5,499,400 94.91 45.62
12-08-13 94.31 95.91 93.86 3,440,000 95.85 46.08
12-08-10 94.65 94.98 94.33 4,642,000 94.50 45.43
Date Open High Low Vol Cls adjCls
12-08-09 95.63 95.97 94.92 4,957,200 95.06 45.70
12-08-08 95.78 96.21 95.20 4,137,000 95.90 46.10
12-08-07 95.65 97.19 95.65 4,156,600 96.17 46.23
12-08-06 94.73 95.74 94.65 3,160,800 95.52 45.92
12-08-03 93.61 94.64 93.38 4,498,600 94.57 45.46
12-08-02 91.98 92.99 91.04 5,230,800 92.54 44.48
12-08-01 93.51 94.33 92.76 4,797,200 93.00 44.71
12-07-31 95.04 95.58 93.25 6,535,000 93.35 44.87
12-07-30 96.93 97.75 95.49 4,556,400 95.85 46.08
Date Open High Low Vol Cls adjCls
12-07-27 96.82 97.45 95.64 5,209,800 97.03 46.64
12-07-26 94.49 96.89 94.29 7,382,800 96.58 46.43
12-07-25 93.54 94.25 93.10 4,122,400 93.51 44.95
12-07-24 93.26 93.93 92.41 4,152,600 92.96 44.69
12-07-23 92.05 93.26 91.34 4,309,600 92.85 44.63
12-07-20 94.71 95.00 93.05 5,987,600 93.08 44.74
12-07-19 95.20 95.98 94.11 5,430,600 95.26 45.79
12-07-18 92.49 94.94 91.98 5,482,000 94.63 45.49
12-07-17 92.48 93.43 91.91 5,330,000 92.76 44.59
Date Open High Low Vol Cls adjCls
12-07-16 93.81 93.89 92.89 5,842,400 93.02 44.72
12-07-13 92.26 94.29 92.04 5,698,200 93.97 45.17
12-07-12 91.92 92.24 90.21 7,482,400 91.82 44.14
12-07-11 91.67 92.40 90.50 8,694,800 92.26 44.35
12-07-10 90.60 92.00 90.60 7,264,600 91.29 43.88
12-07-09 91.21 91.70 90.00 6,955,000 90.28 43.40
12-07-06 91.61 92.23 90.77 8,098,200 91.38 43.93
12-07-05 90.70 92.70 90.55 11,128,600 92.20 44.32
12-07-03 89.37 90.60 88.25 7,499,200 90.48 43.49
Date Open High Low Vol Cls adjCls
12-07-02 88.39 89.49 88.03 11,750,800 88.85 42.71
12-06-29 87.84 90.50 85.10 43,169,800 87.78 42.20
12-06-28 97.54 98.48 95.84 11,958,400 96.89 46.58
12-06-27 98.93 99.61 97.50 5,611,200 98.11 47.16
12-06-26 97.76 98.86 97.30 4,790,000 98.45 47.33
12-06-25 98.38 98.74 96.70 5,936,600 97.46 46.85
12-06-22 98.91 99.52 98.28 7,678,600 99.40 47.78
12-06-21 101.26 102.46 98.53 8,027,200 98.66 47.43
12-06-20 102.56 102.72 100.63 6,419,800 101.20 48.65
Date Open High Low Vol Cls adjCls
12-06-19 101.44 102.65 101.33 4,319,200 101.54 48.81
12-06-18 101.53 101.73 100.13 6,328,400 101.40 48.74
12-06-15 100.25 102.00 99.56 8,415,400 101.75 48.91
12-06-14 103.46 103.46 99.36 12,026,200 100.02 48.08
12-06-13 107.21 107.53 101.28 11,385,200 102.22 49.14
12-06-12 107.59 108.66 106.74 5,079,800 107.60 51.72
12-06-11 109.12 109.91 107.40 3,128,800 107.46 51.66
12-06-08 107.38 108.77 106.31 3,627,200 108.64 52.22
12-06-07 107.94 108.39 106.25 3,539,800 107.36 51.61
Date Open High Low Vol Cls adjCls
12-06-06 106.09 107.10 105.73 3,897,000 107.07 51.47
12-06-05 104.30 105.76 104.00 4,591,600 105.51 50.72
12-06-04 104.55 105.12 103.14 5,101,000 104.70 50.33
12-06-01 106.29 106.55 104.18 4,688,200 104.60 50.28
12-05-31 108.50 108.85 106.66 5,398,400 108.18 52.00
12-05-30 109.58 110.33 108.23 5,178,600 108.61 52.04
12-05-29 109.51 110.92 109.14 4,367,400 110.92 53.14
12-05-25 107.92 109.19 107.62 3,343,800 108.79 52.12
12-05-24 107.67 108.64 106.78 4,314,800 107.48 51.50
Date Open High Low Vol Cls adjCls
12-05-23 107.77 109.00 106.18 4,256,600 107.52 51.51
12-05-22 107.24 109.15 107.20 5,107,000 108.45 51.96
12-05-21 105.31 107.36 105.31 4,517,200 107.23 51.38
12-05-18 105.40 107.78 105.08 7,922,400 105.44 50.52
12-05-17 106.78 107.00 104.27 4,722,200 104.34 49.99
12-05-16 107.74 108.92 106.22 4,982,600 107.00 51.27
12-05-15 107.31 109.01 107.01 3,563,800 107.22 51.37
12-05-14 107.65 108.46 106.94 2,818,200 107.47 51.49
12-05-11 107.20 109.30 106.66 3,164,200 108.26 51.87
Date Open High Low Vol Cls adjCls
12-05-10 109.03 109.51 107.24 4,729,400 107.56 51.53
12-05-09 107.43 108.88 107.08 4,513,000 108.15 51.82
12-05-08 109.80 110.15 106.56 7,029,400 108.73 52.09
12-05-07 111.40 112.30 111.20 3,432,000 111.42 53.38
12-05-04 113.90 114.05 111.54 3,602,800 111.81 53.57
12-05-03 114.21 114.81 113.52 5,170,400 114.40 54.81
12-05-02 111.04 114.56 111.04 5,290,600 114.28 54.75
12-05-01 111.91 112.00 110.50 5,082,000 111.30 53.33
12-04-30 111.00 112.00 111.00 4,776,200 111.87 53.60
Date Open High Low Vol Cls adjCls
12-04-27 110.09 111.56 109.81 4,674,600 110.64 53.01
12-04-26 109.03 110.75 108.73 3,114,200 110.35 52.87
12-04-25 107.17 109.06 106.93 4,194,200 109.03 52.24
12-04-24 108.99 109.76 106.34 6,627,200 106.75 51.15
12-04-23 109.83 109.98 108.67 3,177,600 109.75 52.58
12-04-20 109.73 111.44 109.73 4,649,800 110.77 53.07
12-04-19 110.63 110.95 109.03 4,013,800 109.61 52.52
12-04-18 109.34 110.95 109.05 4,087,400 110.56 52.97
12-04-17 109.86 110.00 109.20 2,886,000 109.83 52.62
Date Open High Low Vol Cls adjCls
12-04-16 109.07 109.88 108.68 3,567,600 109.40 52.41
12-04-13 108.85 109.60 108.28 1,311,000 109.17 52.30
12-04-12 108.14 108.70 107.17 5,777,400 108.65 52.06
12-04-11 107.70 108.77 107.47 6,017,400 108.25 51.86
12-04-10 110.48 110.50 105.93 8,432,200 106.46 51.01
12-04-09 108.89 111.00 108.51 5,654,800 110.69 53.03
12-04-05 109.03 110.53 109.00 4,393,800 110.39 52.89
12-04-04 109.15 109.89 108.68 4,433,400 109.49 52.46
12-04-03 108.81 109.65 108.30 2,322,000 109.37 52.40
Date Open High Low Vol Cls adjCls
12-04-02 108.42 109.83 107.99 4,894,000 109.02 52.23
12-03-30 108.38 109.18 107.85 4,637,400 108.44 51.96
12-03-29 106.30 107.99 106.30 3,946,600 107.85 51.67
12-03-28 107.61 107.93 106.28 4,619,600 107.23 51.38
12-03-27 108.71 109.17 107.72 5,065,400 107.88 51.69
12-03-26 107.88 108.80 107.72 6,256,400 108.55 52.01
12-03-23 111.21 111.50 106.07 13,254,600 107.42 51.47
12-03-22 110.11 111.63 109.08 10,226,800 110.99 53.18
12-03-21 112.07 112.70 110.38 7,554,800 110.44 52.91
Date Open High Low Vol Cls adjCls
12-03-20 111.73 112.97 111.73 5,340,600 111.74 53.54
12-03-19 111.90 112.52 110.96 5,199,800 112.13 53.72
12-03-16 110.74 111.78 110.56 7,224,800 111.22 53.29
12-03-15 110.83 111.07 110.31 3,648,600 110.73 53.05
12-03-14 110.90 111.23 110.16 3,726,200 110.30 52.85
12-03-13 110.00 110.84 109.54 4,765,600 110.76 53.07
12-03-12 108.80 109.92 108.60 4,604,000 109.45 52.44
12-03-09 108.64 110.15 108.20 4,906,800 109.98 52.69
12-03-08 108.13 108.50 107.66 2,282,400 107.90 51.70
Date Open High Low Vol Cls adjCls
12-03-07 107.46 108.15 107.30 3,588,800 107.58 51.54
12-03-06 108.56 109.22 106.97 3,943,600 107.34 51.43
12-03-05 108.70 109.67 108.30 3,586,600 109.24 52.34
12-03-02 108.67 109.06 107.95 3,505,600 108.74 52.10
12-03-01 108.89 108.98 108.02 3,535,200 108.54 52.00
12-02-29 107.51 108.28 106.93 3,544,200 107.92 51.53
12-02-28 107.41 107.63 106.52 2,523,800 107.43 51.30
12-02-27 105.88 107.71 105.54 3,038,600 107.17 51.18
12-02-24 106.11 106.60 105.63 2,337,600 106.29 50.76
Date Open High Low Vol Cls adjCls
12-02-23 105.92 106.70 105.54 2,930,200 106.14 50.68
12-02-22 105.06 106.24 104.98 3,118,600 105.73 50.49
12-02-21 106.59 107.18 104.71 3,654,400 104.95 50.12
12-02-17 106.74 107.48 106.28 3,478,600 106.68 50.94
12-02-16 106.47 107.43 105.55 3,329,000 106.16 50.69
12-02-15 106.95 107.63 106.31 4,967,600 106.60 50.90
12-02-14 104.79 106.64 104.29 4,763,000 106.63 50.92
12-02-13 105.80 105.93 104.62 2,937,600 105.22 50.24
12-02-10 105.07 105.59 104.76 3,105,000 105.41 50.33
Date Open High Low Vol Cls adjCls
12-02-09 105.75 106.18 105.22 2,923,800 105.76 50.50
12-02-08 104.52 106.66 104.52 5,571,400 105.93 50.58
12-02-07 103.22 104.70 102.96 2,615,600 104.23 49.77
12-02-06 103.04 103.86 102.68 3,115,200 103.46 49.40
12-02-03 103.50 104.00 103.10 6,596,000 103.50 49.42
12-02-02 104.00 104.19 102.57 4,686,400 102.82 49.10
12-02-01 104.41 104.83 103.74 5,000,200 103.75 49.54
12-01-31 104.57 104.94 103.46 12,375,800 103.99 49.66
12-01-30 101.45 104.15 100.87 5,946,000 103.39 49.37
Date Open High Low Vol Cls adjCls
12-01-27 102.17 102.63 101.50 3,467,000 102.11 48.76
12-01-26 103.00 103.22 101.79 3,764,000 102.30 48.85
12-01-25 101.92 103.29 101.89 5,691,800 103.21 49.28
12-01-24 101.34 102.38 101.02 3,282,200 102.21 48.81
12-01-23 101.92 102.97 101.17 4,164,800 101.56 48.50
12-01-20 101.55 102.00 101.02 4,474,800 101.76 48.59
12-01-19 100.74 101.97 100.52 4,579,000 101.58 48.51
12-01-18 98.81 101.12 98.70 6,139,400 100.86 48.16
12-01-17 98.70 99.44 98.05 4,121,000 99.24 47.39
Date Open High Low Vol Cls adjCls
12-01-13 98.39 98.93 98.04 3,267,000 98.30 46.94
12-01-12 98.29 99.14 97.74 3,758,200 99.10 47.32
12-01-11 98.27 98.60 97.79 3,501,400 98.14 46.86
12-01-10 98.83 98.93 97.68 4,906,200 98.47 47.02
12-01-09 98.10 98.93 97.70 5,022,800 98.35 46.96
12-01-06 97.93 98.50 97.52 3,880,400 97.99 46.79
12-01-05 97.79 98.58 97.00 4,196,600 98.16 46.87
12-01-04 96.71 98.75 96.51 4,720,400 98.22 46.90
12-01-03 97.37 97.99 96.70 5,472,200 96.81 46.23
Date Open High Low Vol Cls adjCls
11-12-30 97.39 97.54 96.37 3,304,600 96.37 46.02
11-12-29 96.55 97.92 96.49 4,285,800 97.46 46.54
11-12-28 97.93 98.00 96.28 3,415,000 96.43 46.05
11-12-27 96.98 98.00 96.51 3,224,000 97.77 46.69
11-12-23 95.27 96.93 94.77 3,582,600 96.90 46.27
11-12-22 96.59 96.59 94.25 5,855,800 94.82 45.28
11-12-21 95.83 97.29 94.29 12,522,600 96.35 46.01
11-12-20 94.48 95.90 92.89 9,150,400 93.63 44.71
11-12-19 93.92 94.14 93.06 4,382,600 93.38 44.59
Date Open High Low Vol Cls adjCls
11-12-16 94.78 95.08 93.55 6,394,200 93.67 44.73
11-12-15 95.44 95.74 93.41 5,366,000 94.08 44.92
11-12-14 94.97 95.72 93.75 4,727,600 94.39 45.07
11-12-13 97.13 97.79 94.41 5,357,000 95.05 45.39
11-12-12 97.34 97.75 95.78 5,426,200 96.95 46.30
11-12-09 95.48 98.25 95.30 6,211,400 97.68 46.64
11-12-08 95.60 96.48 95.00 4,696,600 95.18 45.45
11-12-07 96.78 96.99 95.26 5,604,600 95.89 45.79
11-12-06 97.20 97.24 95.96 3,493,800 96.25 45.96
Date Open High Low Vol Cls adjCls
11-12-05 96.73 97.49 95.94 4,427,800 96.60 46.13
11-12-02 95.78 96.71 95.51 4,732,800 96.25 45.96
11-12-01 95.36 96.34 94.51 4,783,400 95.25 45.48
11-11-30 97.08 97.50 94.92 6,746,400 96.18 45.76
11-11-29 95.26 95.43 94.31 5,512,200 94.87 45.13
11-11-28 92.04 95.83 91.90 7,721,200 94.91 45.15
11-11-25 90.66 91.86 90.28 1,737,800 90.28 42.95
11-11-23 90.73 91.97 90.50 3,735,200 90.93 43.26
11-11-22 91.19 92.62 90.99 3,830,000 91.63 43.59
Date Open High Low Vol Cls adjCls
11-11-21 91.62 92.16 89.79 3,677,000 91.06 43.32
11-11-18 92.62 93.48 91.45 4,720,400 92.75 44.12
11-11-17 93.13 93.68 90.90 4,519,600 91.89 43.71
11-11-16 95.14 95.50 93.54 4,425,000 93.70 44.58
11-11-15 95.26 96.60 94.67 3,506,800 95.95 45.65
11-11-14 95.84 96.89 95.20 3,424,600 95.75 45.55
11-11-11 94.75 96.41 94.45 4,054,000 96.15 45.74
11-11-10 93.42 94.54 92.57 4,696,800 93.92 44.68
11-11-09 93.47 94.05 91.61 5,853,400 92.36 43.94
Date Open High Low Vol Cls adjCls
11-11-08 94.39 95.64 93.70 4,829,600 95.42 45.39
11-11-07 94.52 95.30 93.44 4,365,400 93.80 44.62
11-11-04 95.20 95.99 93.61 4,119,600 94.38 44.90
11-11-03 96.15 96.24 93.57 5,396,400 95.68 45.52
11-11-02 95.65 95.80 94.09 5,812,200 94.94 45.17
11-11-01 93.51 95.43 93.46 5,325,600 93.88 44.66
11-10-31 95.76 97.68 95.54 6,114,000 96.35 45.84
11-10-28 95.66 96.93 94.92 6,110,800 96.75 46.03
11-10-27 96.17 96.49 95.43 7,720,400 95.83 45.59
Date Open High Low Vol Cls adjCls
11-10-26 94.64 94.99 92.73 4,777,600 94.21 44.82
11-10-25 94.11 95.34 93.47 4,744,400 93.75 44.60
11-10-24 94.34 95.93 94.12 6,586,800 95.07 45.23
11-10-21 92.80 94.35 92.53 6,191,800 94.35 44.88
11-10-20 91.64 92.46 90.69 4,222,400 91.89 43.71
11-10-19 91.67 92.50 91.07 4,283,400 91.29 43.43
11-10-18 90.61 92.33 87.98 5,563,000 91.48 43.52
11-10-17 92.27 92.90 90.71 4,102,800 91.02 43.30
11-10-14 92.58 93.18 91.91 4,285,400 92.97 44.23
Date Open High Low Vol Cls adjCls
11-10-13 91.42 92.50 90.93 4,232,400 92.21 43.87
11-10-12 90.33 92.50 89.95 7,027,600 91.79 43.67
11-10-11 89.79 90.70 89.43 4,345,200 89.85 42.74
11-10-10 89.78 90.87 89.34 4,104,600 90.72 43.16
11-10-07 89.29 89.87 87.59 5,180,800 88.15 41.94
11-10-06 87.53 89.79 87.22 5,302,000 89.28 42.47
11-10-05 85.93 88.24 85.33 7,393,200 87.80 41.77
11-10-04 81.54 85.90 81.01 6,890,800 85.73 40.78
11-10-03 84.95 86.19 83.00 7,168,000 83.05 39.51
Date Open High Low Vol Cls adjCls
11-09-30 86.98 88.24 85.48 6,979,400 85.51 40.68
11-09-29 89.79 90.00 85.44 7,189,000 87.99 41.86
11-09-28 90.67 91.98 88.25 7,129,000 88.47 42.09
11-09-27 90.40 92.56 89.98 8,731,400 90.58 43.09
11-09-26 89.56 89.98 87.22 8,419,200 89.31 42.49
11-09-23 87.78 89.99 86.69 18,209,600 88.64 42.17
11-09-22 83.19 84.71 82.22 11,881,600 84.18 40.05
11-09-21 89.24 89.62 85.55 10,221,400 85.74 40.79
11-09-20 90.67 91.18 89.24 7,927,200 89.46 42.56
Date Open High Low Vol Cls adjCls
11-09-19 88.24 90.50 88.03 7,269,000 90.20 42.91
11-09-16 88.62 89.98 88.33 8,087,800 89.77 42.71
11-09-15 88.26 88.40 86.76 5,502,800 88.04 41.88
11-09-14 86.27 88.79 85.41 7,708,000 87.49 41.62
11-09-13 84.41 86.38 84.06 5,922,800 85.82 40.83
11-09-12 81.76 84.42 81.45 4,958,400 84.36 40.13
11-09-09 84.43 85.39 82.48 7,451,600 82.50 39.25
11-09-08 85.75 87.49 84.80 5,599,400 85.33 40.59
11-09-07 85.04 86.51 84.16 5,703,000 86.51 41.16
Date Open High Low Vol Cls adjCls
11-09-06 81.15 83.91 80.20 5,646,600 83.76 39.85
11-09-02 84.87 85.83 83.80 5,150,600 84.04 39.98
11-09-01 86.35 88.10 86.02 7,877,200 86.55 41.17
11-08-31 87.04 88.53 86.15 6,979,000 86.65 41.07
11-08-30 88.30 88.53 86.36 9,415,600 86.37 40.94
11-08-29 87.11 88.60 86.80 5,582,000 88.54 41.97
11-08-26 83.30 86.46 82.30 6,115,400 86.29 40.90
11-08-25 85.85 86.49 83.49 6,179,800 83.76 39.70
11-08-24 83.21 85.99 82.86 7,640,800 85.80 40.67
Date Open High Low Vol Cls adjCls
11-08-23 79.57 83.63 79.10 6,022,800 83.59 39.62
11-08-22 80.03 80.58 79.03 5,569,400 79.25 37.57
11-08-19 78.94 81.49 78.50 6,324,400 78.58 37.25
11-08-18 80.76 81.39 78.97 8,322,000 79.92 37.88
11-08-17 83.65 84.59 81.84 6,008,600 82.55 39.13
11-08-16 84.09 85.53 83.13 7,020,600 83.22 39.45
11-08-15 84.61 85.16 82.78 5,013,400 85.13 40.35
11-08-12 83.86 85.05 83.39 5,331,600 84.24 39.93
11-08-11 79.66 84.39 79.32 7,475,200 83.25 39.46
Date Open High Low Vol Cls adjCls
11-08-10 81.67 82.90 79.04 9,654,800 79.33 37.60
11-08-09 80.36 82.65 76.98 10,772,000 82.50 39.11
11-08-08 81.38 83.34 78.00 11,930,800 79.19 37.54
11-08-05 82.51 84.51 80.34 10,755,600 83.87 39.76
11-08-04 86.11 86.75 81.49 9,425,400 81.55 38.66
11-08-03 85.30 87.12 82.91 7,977,200 87.08 41.28
11-08-02 88.26 89.20 84.98 8,530,800 85.11 40.34
11-08-01 90.42 90.46 88.01 5,023,400 89.34 42.35
11-07-29 89.81 90.80 89.25 4,952,600 90.15 42.73
Date Open High Low Vol Cls adjCls
11-07-28 88.87 91.36 88.87 7,405,200 90.48 42.89
11-07-27 89.94 90.57 88.55 6,343,200 88.72 42.06
11-07-26 91.00 91.32 90.19 3,783,400 90.33 42.82
11-07-25 90.34 91.41 90.32 3,482,600 90.93 43.10
11-07-22 92.05 92.29 91.43 3,609,600 91.71 43.47
11-07-21 90.76 92.59 90.29 5,810,600 91.84 43.53
11-07-20 90.89 90.98 90.17 4,958,000 90.60 42.95
11-07-19 91.45 91.53 90.51 9,289,800 90.74 43.01
11-07-18 90.90 91.59 90.48 5,831,200 90.64 42.97
Date Open High Low Vol Cls adjCls
11-07-15 92.37 92.37 90.83 7,165,200 91.70 43.47
11-07-14 92.17 92.95 91.25 5,421,600 91.96 43.59
11-07-13 90.98 92.87 90.98 4,729,200 92.05 43.63
11-07-12 91.28 91.98 90.65 3,642,000 91.23 43.25
11-07-11 91.87 93.05 91.13 6,299,800 91.43 43.34
11-07-08 92.99 93.34 92.27 6,336,200 93.24 44.20
11-07-07 92.76 94.23 92.71 8,599,000 93.66 44.40
11-07-06 91.39 92.49 91.37 7,244,000 92.35 43.78
11-07-05 91.28 92.11 90.93 7,469,400 91.74 43.49
Date Open High Low Vol Cls adjCls
11-07-01 89.65 91.99 89.43 8,390,600 91.82 43.53
11-06-30 89.22 90.43 89.22 8,857,600 89.98 42.65
11-06-29 89.66 90.35 88.18 12,713,800 89.78 42.56
11-06-28 85.27 90.58 85.16 30,228,400 89.90 42.61
11-06-27 80.92 82.77 80.92 11,496,400 81.62 38.69
11-06-24 82.11 82.49 80.73 7,782,200 81.18 38.48
11-06-23 81.36 82.36 80.63 8,543,000 82.19 38.96
11-06-22 83.89 84.41 81.85 9,185,200 81.95 38.85
11-06-21 83.15 84.83 83.05 4,631,600 84.51 40.06
Date Open High Low Vol Cls adjCls
11-06-20 80.86 83.39 80.86 4,570,400 83.23 39.45
11-06-17 80.81 81.59 80.80 5,247,200 81.11 38.45
11-06-16 80.47 80.75 79.44 4,546,000 80.29 38.06
11-06-15 81.56 81.91 79.90 5,709,400 80.39 38.11
11-06-14 81.17 82.43 81.08 5,865,800 82.24 38.98
11-06-13 79.75 81.89 79.68 5,393,800 80.51 38.16
11-06-10 80.59 81.56 79.55 4,960,000 79.66 37.76
11-06-09 80.29 81.33 80.24 4,769,400 80.67 38.24
11-06-08 81.53 81.99 79.87 6,111,600 80.10 37.97
Date Open High Low Vol Cls adjCls
11-06-07 80.19 82.32 80.15 6,904,600 81.90 38.82
11-06-06 80.37 80.95 79.74 4,546,400 79.77 37.81
11-06-03 80.51 81.35 80.22 5,629,600 80.36 38.09
11-06-02 81.87 82.59 81.06 5,914,600 81.15 38.47
11-06-01 84.34 84.72 82.08 5,062,400 82.15 38.79
11-05-31 84.84 84.95 83.82 4,439,600 84.45 39.88
11-05-27 84.24 84.80 84.19 3,039,800 84.62 39.96
11-05-26 83.17 84.24 82.99 3,381,000 84.07 39.70
11-05-25 83.78 83.80 83.11 4,615,200 83.19 39.29
Date Open High Low Vol Cls adjCls
11-05-24 83.79 84.73 83.63 2,878,000 84.33 39.82
11-05-23 84.10 84.73 83.46 4,556,200 83.62 39.49
11-05-20 86.39 86.48 84.39 5,065,200 85.05 40.16
11-05-19 85.19 86.16 85.04 4,119,800 86.11 40.66
11-05-18 84.89 85.60 84.53 4,928,800 84.83 40.06
11-05-17 84.82 85.02 83.97 4,986,200 84.89 40.09
11-05-16 85.74 86.26 85.02 5,328,400 85.27 40.27
11-05-13 84.72 86.53 84.70 7,224,400 86.26 40.74
11-05-12 82.64 84.70 82.44 5,120,400 84.58 39.94
Date Open High Low Vol Cls adjCls
11-05-11 83.17 83.66 82.20 4,300,800 82.66 39.04
11-05-10 83.25 83.70 82.73 5,202,800 83.50 39.43
11-05-09 81.80 82.97 81.70 3,268,400 82.91 39.15
11-05-06 83.19 83.43 81.76 4,812,400 82.02 38.73
11-05-05 82.70 83.34 82.09 4,815,600 82.61 39.01
11-05-04 82.48 83.00 81.41 5,978,000 82.79 39.10
11-05-03 82.35 82.60 81.54 4,355,400 81.66 38.56
11-05-02 82.78 83.48 82.00 6,201,200 82.24 38.84
11-04-29 82.26 82.53 81.75 4,422,200 82.32 38.87
Date Open High Low Vol Cls adjCls
11-04-28 81.08 82.73 80.60 5,032,000 82.57 38.99
11-04-27 80.06 81.23 79.92 4,990,600 81.12 38.31
11-04-26 80.09 80.60 79.40 3,658,800 79.96 37.76
11-04-25 80.61 80.91 79.88 3,488,000 80.11 37.83
11-04-21 80.63 80.63 79.84 4,353,000 80.19 37.87
11-04-20 79.44 80.25 79.26 7,432,600 80.07 37.81
11-04-19 78.67 79.55 78.49 5,401,400 78.73 37.18
11-04-18 78.07 78.65 77.20 5,771,600 78.58 37.11
11-04-15 80.41 80.41 78.67 6,873,400 78.73 37.18
Date Open High Low Vol Cls adjCls
11-04-14 78.86 80.27 78.65 7,043,800 80.08 37.82
11-04-13 78.18 79.53 78.15 6,034,800 79.41 37.50
11-04-12 77.52 78.37 77.35 4,425,000 78.20 36.93
11-04-11 77.26 78.14 77.25 4,164,600 78.13 36.90
11-04-08 78.67 79.00 77.06 5,384,800 77.39 36.55
11-04-07 78.64 78.64 77.02 7,411,400 78.09 36.88
11-04-06 78.64 79.00 78.24 7,842,000 78.67 37.15
11-04-05 77.18 78.00 76.85 6,391,600 77.93 36.80
11-04-04 76.78 77.56 76.35 4,982,600 77.41 36.56
Date Open High Low Vol Cls adjCls
11-04-01 75.94 76.90 75.82 6,446,200 76.53 36.14
11-03-31 76.49 76.61 75.62 6,548,600 75.70 35.75
11-03-30 76.47 77.00 76.24 4,955,600 76.75 36.24
11-03-29 76.10 76.65 75.62 7,836,200 76.36 36.06
11-03-28 76.68 76.99 75.80 7,396,800 75.89 35.84
11-03-25 76.83 77.60 76.62 9,416,800 76.66 36.20
11-03-24 77.48 77.84 76.40 8,863,400 76.73 36.23
11-03-23 75.18 77.70 75.05 24,281,000 77.22 36.47
11-03-22 76.65 77.00 69.43 18,314,200 75.45 35.63
Date Open High Low Vol Cls adjCls
11-03-21 77.62 77.95 76.62 11,713,000 76.84 36.29
11-03-18 77.99 78.65 76.83 39,447,600 77.59 36.64
11-03-17 85.57 85.74 84.49 6,911,000 85.41 40.33
11-03-16 85.00 85.87 84.05 5,012,400 84.82 40.06
11-03-15 84.63 85.82 84.00 4,945,600 85.33 40.30
11-03-14 86.86 86.88 85.36 5,118,000 86.21 40.71
11-03-11 87.48 87.59 85.47 7,458,600 87.17 41.16
11-03-10 88.25 89.07 87.54 4,539,200 88.18 41.64
11-03-09 88.76 89.66 88.25 4,975,200 88.95 42.01
Date Open High Low Vol Cls adjCls
11-03-08 89.15 89.67 88.83 4,811,000 89.19 42.12
11-03-07 90.00 91.12 88.27 8,133,200 88.92 41.99
11-03-04 89.81 90.00 89.34 5,090,800 89.88 42.44
11-03-03 88.91 89.99 88.90 5,210,600 89.84 42.43
11-03-02 87.66 89.23 87.23 4,732,600 88.33 41.57
11-03-01 89.65 89.81 87.51 6,859,200 87.70 41.27
11-02-28 88.29 89.16 87.95 5,176,400 89.03 41.90
11-02-25 86.67 88.30 86.54 4,499,200 87.98 41.40
11-02-24 85.92 86.92 85.50 4,382,600 86.52 40.71
Date Open High Low Vol Cls adjCls
11-02-23 86.89 87.83 85.79 5,927,200 86.19 40.56
11-02-22 87.60 88.32 86.91 5,489,400 87.23 41.05
11-02-18 86.48 88.83 86.00 7,354,600 88.82 41.80
11-02-17 84.74 86.08 84.40 5,968,600 86.04 40.49
11-02-16 85.52 85.95 85.12 4,454,400 85.75 40.35
11-02-15 85.27 85.59 84.62 4,054,800 85.55 40.26
11-02-14 86.32 86.54 85.45 3,688,000 85.77 40.36
11-02-11 86.45 86.71 85.96 3,696,400 86.21 40.57
11-02-10 86.92 87.44 86.26 3,376,200 86.79 40.84
Date Open High Low Vol Cls adjCls
11-02-09 86.71 87.70 86.45 4,184,400 87.25 41.06
11-02-08 86.68 86.81 86.18 3,418,400 86.71 40.80
11-02-07 85.80 86.80 85.66 4,190,400 86.50 40.71
11-02-04 84.01 85.89 83.81 4,818,200 85.74 40.35
11-02-03 83.57 84.30 83.38 5,176,200 83.80 39.43
11-02-02 83.43 83.94 83.12 3,882,200 83.91 39.49
11-02-01 82.75 83.70 82.62 4,852,600 83.55 39.32
11-01-31 81.52 82.56 81.01 3,840,400 82.48 38.81
11-01-28 82.91 82.98 81.30 4,484,000 81.46 38.33
Date Open High Low Vol Cls adjCls
11-01-27 84.07 84.34 82.69 4,884,800 82.77 38.95
11-01-26 83.14 84.17 82.79 5,178,800 84.00 39.53
11-01-25 82.57 82.95 81.92 3,717,000 82.88 39.00
11-01-24 82.00 82.90 81.50 4,057,800 82.66 38.90
11-01-21 83.51 83.56 82.19 3,715,200 82.30 38.73
11-01-20 83.20 83.65 82.50 4,715,600 83.07 39.09
11-01-19 84.09 84.17 82.83 5,450,600 83.66 39.37
11-01-18 84.42 84.98 83.87 4,512,200 84.06 39.56
11-01-14 82.62 84.30 82.37 4,195,400 84.07 39.56
Date Open High Low Vol Cls adjCls
11-01-13 83.83 83.83 82.45 4,887,200 82.56 38.85
11-01-12 84.40 84.49 83.68 4,826,800 83.73 39.40
11-01-11 84.20 84.80 83.62 2,781,600 84.02 39.54
11-01-10 83.25 84.49 83.06 4,457,200 84.17 39.61
11-01-07 83.70 83.95 83.27 4,087,200 83.53 39.31
11-01-06 84.45 84.50 83.56 4,028,600 83.76 39.42
11-01-05 83.65 84.83 83.51 5,799,400 84.52 39.77
11-01-04 85.60 85.75 83.75 6,898,800 83.97 39.51
11-01-03 85.83 86.58 85.26 4,283,200 86.09 40.51
Date Open High Low Vol Cls adjCls
10-12-31 85.40 85.84 85.12 2,898,000 85.42 40.20
10-12-30 85.30 86.12 85.12 2,955,000 85.76 40.36
10-12-29 86.54 86.54 85.25 3,480,200 85.27 40.13
10-12-28 86.24 86.78 86.11 4,229,800 86.33 40.63
10-12-27 85.98 86.08 85.50 3,186,800 85.83 40.39
10-12-23 86.93 87.00 85.43 6,886,400 86.05 40.49
10-12-22 87.00 88.25 86.60 16,612,000 86.95 40.92
10-12-21 91.00 92.49 90.48 12,500,000 92.30 43.43
10-12-20 90.53 90.87 89.63 4,346,400 90.27 42.48
Date Open High Low Vol Cls adjCls
10-12-17 89.36 90.35 89.28 5,776,200 90.05 42.38
10-12-16 88.54 89.25 87.77 3,612,200 89.23 41.99
10-12-15 89.27 89.60 88.43 3,500,400 88.58 41.68
10-12-14 88.98 89.74 88.51 3,779,400 89.28 42.01
10-12-13 89.64 90.52 89.01 6,478,200 89.23 41.99
10-12-10 87.76 88.39 87.50 2,547,600 87.80 41.32
10-12-09 88.14 88.50 87.24 3,210,200 87.47 41.16
10-12-08 87.45 87.65 86.40 2,731,400 87.32 41.09
10-12-07 88.39 88.45 87.12 3,843,400 87.19 41.03
Date Open High Low Vol Cls adjCls
10-12-06 87.51 87.96 87.04 2,403,200 87.73 41.28
10-12-03 87.51 87.98 86.82 4,058,200 87.53 41.19
10-12-02 87.84 88.00 86.96 3,224,600 87.83 41.33
10-12-01 87.48 88.28 87.40 3,981,800 87.64 41.10
10-11-30 84.50 86.60 84.37 6,583,000 86.13 40.39
10-11-29 85.40 85.40 83.92 4,850,200 85.16 39.93
10-11-26 86.31 86.60 85.90 2,025,200 85.96 40.31
10-11-24 85.44 86.97 85.44 4,452,800 86.53 40.58
10-11-23 85.05 85.88 84.88 3,316,000 85.26 39.98
Date Open High Low Vol Cls adjCls
10-11-22 85.08 86.00 85.08 3,637,800 85.92 40.29
10-11-19 82.87 86.32 82.87 9,638,400 85.81 40.24
10-11-18 82.17 82.94 82.17 4,216,000 82.47 38.67
10-11-17 80.78 81.93 80.57 5,381,000 81.39 38.16
10-11-16 81.58 82.24 80.26 6,465,400 80.51 37.75
10-11-15 82.91 82.94 81.70 3,987,800 81.80 38.36
10-11-12 83.19 83.65 82.04 3,815,200 82.62 38.74
10-11-11 83.35 83.80 82.99 3,344,800 83.67 39.23
10-11-10 83.14 83.99 82.82 4,405,600 83.88 39.33
Date Open High Low Vol Cls adjCls
10-11-09 83.65 83.69 82.88 4,852,600 83.20 39.01
10-11-08 83.66 83.84 82.96 3,650,200 83.61 39.21
10-11-05 83.24 84.11 83.24 4,519,400 84.11 39.44
10-11-04 82.72 83.49 82.40 4,938,000 83.41 39.11
10-11-03 81.73 82.17 80.96 3,514,600 81.83 38.37
10-11-02 81.80 82.24 81.51 3,558,800 81.75 38.33
10-11-01 81.88 82.00 80.59 3,791,600 81.10 38.03
10-10-29 80.94 81.49 80.65 4,025,800 81.44 38.19
10-10-28 81.31 81.70 80.57 3,252,800 81.11 38.03
Date Open High Low Vol Cls adjCls
10-10-27 81.24 81.35 80.27 4,487,000 81.03 38.00
10-10-26 81.64 82.22 81.26 5,144,800 81.82 38.37
10-10-25 82.57 83.03 82.01 4,441,400 82.05 38.47
10-10-22 82.11 82.53 81.71 2,120,200 81.92 38.41
10-10-21 81.62 82.84 81.49 5,796,600 82.11 38.50
10-10-20 81.04 81.67 80.85 3,766,600 81.24 38.09
10-10-19 80.46 81.55 80.08 5,408,200 80.73 37.86
10-10-18 82.00 82.12 81.50 3,148,800 81.66 38.29
10-10-15 82.26 82.46 81.62 4,138,400 82.00 38.45
Date Open High Low Vol Cls adjCls
10-10-14 81.72 82.27 81.34 4,705,000 81.77 38.34
10-10-13 82.38 82.75 81.50 5,245,400 82.02 38.46
10-10-12 83.00 83.40 81.80 11,248,600 81.89 38.40
10-10-11 81.62 82.30 81.50 4,951,400 81.98 38.44
10-10-08 80.94 82.60 80.90 9,519,200 82.04 38.47
10-10-07 81.27 81.32 80.31 6,091,800 80.99 37.98
10-10-06 81.03 81.31 80.82 4,817,200 81.31 38.13
10-10-05 80.60 81.47 80.27 6,735,600 81.30 38.12
10-10-04 79.92 80.26 79.04 5,176,600 79.88 37.46
Date Open High Low Vol Cls adjCls
10-10-01 80.96 80.96 79.83 7,085,000 80.25 37.63
10-09-30 80.01 80.80 79.51 6,746,600 80.14 37.58
10-09-29 80.27 80.41 79.23 7,287,000 79.93 37.48
10-09-28 79.07 80.82 78.57 10,854,800 80.64 37.81
10-09-27 79.42 79.50 78.15 9,388,000 79.11 37.10
10-09-24 81.35 81.70 79.48 16,692,200 79.57 37.31
10-09-23 76.90 78.12 76.59 8,860,800 77.67 36.42
10-09-22 77.47 77.99 76.70 5,244,400 77.31 36.25
10-09-21 77.93 78.07 77.22 6,636,800 77.69 36.43
Date Open High Low Vol Cls adjCls
10-09-20 77.30 79.04 77.29 7,550,800 78.37 36.75
10-09-17 76.93 77.54 76.48 6,073,200 77.26 36.23
10-09-16 76.30 76.87 75.92 4,346,400 76.64 35.94
10-09-15 75.15 76.71 74.93 7,905,800 76.56 35.90
10-09-14 74.47 75.88 74.37 4,997,600 75.27 35.30
10-09-13 74.41 75.28 74.38 4,929,200 74.68 35.02
10-09-10 74.15 74.85 73.67 4,079,600 73.75 34.58
10-09-09 74.83 75.02 73.60 3,503,400 73.92 34.66
10-09-08 74.24 74.71 73.90 4,599,000 74.14 34.77
Date Open High Low Vol Cls adjCls
10-09-07 73.78 74.47 73.75 4,050,600 74.02 34.71
10-09-03 73.74 74.44 73.25 6,139,000 74.25 34.82
10-09-02 72.08 73.07 71.77 4,816,000 72.96 34.21
10-09-01 71.13 72.22 70.82 6,868,600 72.13 33.70
10-08-31 70.01 70.76 69.58 5,970,800 70.00 32.70
10-08-30 70.72 71.40 69.96 5,043,800 70.36 32.87
10-08-27 70.73 71.16 69.70 5,312,400 70.94 33.14
10-08-26 70.65 71.72 70.34 6,803,200 70.39 32.88
10-08-25 69.45 70.36 68.32 6,302,200 70.13 32.76
Date Open High Low Vol Cls adjCls
10-08-24 70.03 70.73 69.41 5,308,000 70.05 32.72
10-08-23 71.63 72.39 70.95 3,928,000 70.95 33.14
10-08-20 70.73 71.41 70.49 3,575,800 71.26 33.29
10-08-19 71.81 72.01 70.56 4,940,400 71.34 33.33
10-08-18 71.69 72.71 70.94 4,391,400 72.24 33.75
10-08-17 71.75 72.71 71.47 5,061,800 71.71 33.50
10-08-16 70.11 71.47 69.77 4,762,800 71.06 33.20
10-08-13 71.41 71.48 70.48 4,397,200 70.58 32.97
10-08-12 70.99 71.79 70.70 4,876,000 71.52 33.41
Date Open High Low Vol Cls adjCls
10-08-11 72.77 72.78 71.48 6,076,000 72.08 33.67
10-08-10 73.42 74.39 72.80 4,693,200 73.91 34.53
10-08-09 74.14 75.00 73.88 3,946,800 74.12 34.63
10-08-06 73.42 74.09 72.78 3,849,400 73.96 34.55
10-08-05 73.45 74.36 73.30 4,032,800 74.06 34.60
10-08-04 73.18 74.37 73.13 6,078,800 74.00 34.57
10-08-03 74.20 74.20 72.85 6,361,800 73.10 34.15
10-08-02 74.39 74.97 73.94 5,134,000 74.32 34.72
10-07-30 73.01 73.95 72.64 4,351,400 73.64 34.40
Date Open High Low Vol Cls adjCls
10-07-29 73.65 74.11 72.68 4,832,200 73.53 34.35
10-07-28 73.64 74.02 72.87 4,228,200 73.11 34.15
10-07-27 73.70 73.85 72.84 5,206,200 73.68 34.42
10-07-26 72.71 73.95 72.48 5,245,800 73.22 34.21
10-07-23 71.50 73.16 71.16 5,759,400 72.74 33.98
10-07-22 70.39 72.12 70.36 6,764,000 71.56 33.43
10-07-21 70.13 71.07 69.31 7,894,400 69.65 32.54
10-07-20 67.90 70.00 67.62 7,402,000 69.84 32.63
10-07-19 69.14 69.47 68.19 4,790,000 68.61 32.05
Date Open High Low Vol Cls adjCls
10-07-16 70.35 70.66 68.69 6,851,800 68.96 32.22
10-07-15 70.34 70.80 69.35 7,051,600 70.65 33.00
10-07-14 70.16 70.60 69.47 5,828,000 70.54 32.95
10-07-13 70.40 70.92 70.02 6,064,800 70.47 32.92
10-07-12 69.97 70.47 69.28 4,444,800 69.81 32.61
10-07-09 70.16 70.21 69.52 5,481,200 70.15 32.77
10-07-08 69.23 70.48 69.02 8,900,800 70.28 32.83
10-07-07 67.47 68.59 67.01 8,585,800 68.56 32.03
10-07-06 68.21 69.17 66.34 8,437,400 67.21 31.40
Date Open High Low Vol Cls adjCls
10-07-02 68.19 68.94 67.43 5,813,400 67.86 31.70
10-07-01 67.89 68.50 66.77 10,241,200 68.07 31.80
10-06-30 67.94 69.14 67.30 9,275,600 67.55 31.56
10-06-29 69.63 69.67 67.44 11,660,400 68.17 31.85
10-06-28 70.50 70.87 69.63 6,360,200 70.50 32.93
10-06-25 69.86 70.47 68.90 9,045,000 70.12 32.76
10-06-24 70.01 70.67 69.20 18,052,000 69.63 32.53
10-06-23 72.66 73.18 71.50 5,829,400 72.52 33.88
10-06-22 74.44 75.00 72.17 5,194,000 72.46 33.85
Date Open High Low Vol Cls adjCls
10-06-21 75.49 75.92 73.82 5,596,000 74.35 34.73
10-06-18 74.80 75.23 74.47 5,598,200 74.94 35.01
10-06-17 74.42 74.70 73.63 5,901,200 74.57 34.84
10-06-16 73.37 74.50 73.08 6,350,200 73.83 34.49
10-06-15 72.29 73.98 72.29 4,348,800 73.98 34.56
10-06-14 72.49 72.95 71.91 4,373,200 72.22 33.74
10-06-11 71.29 72.64 71.03 4,404,200 72.33 33.79
10-06-10 71.19 72.55 71.14 5,915,600 71.75 33.52
10-06-09 70.52 71.33 69.67 6,457,000 70.01 32.71
Date Open High Low Vol Cls adjCls
10-06-08 69.59 70.43 68.65 6,131,600 70.26 32.82
10-06-07 70.54 71.02 69.48 5,528,200 69.59 32.51
10-06-04 72.36 72.47 70.16 7,701,800 70.77 33.06
10-06-03 73.20 73.86 72.94 5,678,400 73.63 34.40
10-06-02 71.31 73.06 71.31 6,330,400 73.00 33.98
10-06-01 71.44 72.62 70.70 7,342,000 71.18 33.13
10-05-28 73.62 73.86 71.96 7,778,400 72.38 33.69
10-05-27 73.28 73.96 72.76 7,371,800 73.90 34.40
10-05-26 73.52 73.62 71.92 8,363,600 72.52 33.75
Date Open High Low Vol Cls adjCls
10-05-25 70.09 73.00 69.27 10,582,000 72.91 33.93
10-05-24 71.17 71.91 70.71 11,342,200 71.34 33.20
10-05-21 69.14 71.78 68.14 8,532,000 71.39 33.23
10-05-20 70.53 71.59 69.57 12,528,200 70.31 32.72
10-05-19 72.54 72.72 71.00 11,739,400 72.25 33.63
10-05-18 74.16 75.01 72.70 9,427,800 72.93 33.94
10-05-17 73.73 73.85 72.03 8,472,200 73.63 34.27
10-05-14 74.63 75.00 73.18 9,507,000 73.74 34.32
10-05-13 77.65 77.99 75.35 10,488,400 75.55 35.16
Date Open High Low Vol Cls adjCls
10-05-12 76.71 77.98 76.01 4,978,000 77.85 36.23
10-05-11 75.80 77.07 75.76 6,877,600 76.43 35.57
10-05-10 73.89 76.77 73.74 13,238,800 76.65 35.68
10-05-07 71.35 72.44 69.78 10,751,200 70.61 32.86
10-05-06 74.55 75.99 66.99 13,165,000 72.30 33.65
10-05-05 76.87 77.30 74.70 8,655,200 75.21 35.01
10-05-04 78.02 78.55 77.10 7,265,200 77.35 36.00
10-05-03 76.01 78.39 75.91 4,214,200 77.77 36.20
10-04-30 77.45 77.88 75.89 4,934,800 75.91 35.33
Date Open High Low Vol Cls adjCls
10-04-29 77.10 77.69 76.72 4,541,800 77.57 36.10
10-04-28 76.94 78.03 76.14 5,406,000 76.44 35.58
10-04-27 77.67 78.49 76.61 5,508,400 76.74 35.72
10-04-26 77.91 78.47 77.78 3,025,200 78.02 36.31
10-04-23 77.82 78.44 77.30 5,075,600 77.90 36.26
10-04-22 76.29 78.53 76.21 6,924,400 78.23 36.41
10-04-21 76.40 77.14 76.17 5,400,400 76.72 35.71
10-04-20 76.02 76.58 75.90 4,792,200 76.36 35.54
10-04-19 74.95 75.80 74.25 4,395,200 75.58 35.18
Date Open High Low Vol Cls adjCls
10-04-16 75.59 76.00 74.98 6,869,600 75.17 34.99
10-04-15 75.57 75.82 74.97 3,507,200 75.64 35.21
10-04-14 75.61 75.86 75.00 3,402,200 75.80 35.28
10-04-13 75.43 75.93 74.75 3,512,600 75.51 35.14
10-04-12 75.29 75.95 75.20 4,433,600 75.53 35.15
10-04-09 74.18 75.28 73.65 6,251,000 75.18 34.99
10-04-08 73.46 74.28 73.06 5,205,200 73.99 34.44
10-04-07 73.97 74.19 73.30 4,425,600 73.59 34.25
10-04-06 73.54 74.15 73.50 4,214,000 73.91 34.40
Date Open High Low Vol Cls adjCls
10-04-05 74.19 74.82 73.62 3,540,800 74.11 34.49
10-04-01 73.96 74.39 73.75 4,188,200 74.01 34.45
10-03-31 73.49 74.10 73.28 3,958,000 73.50 34.21
10-03-30 74.01 74.40 73.55 3,230,600 73.81 34.35
10-03-29 74.16 74.33 73.58 3,261,200 73.97 34.43
10-03-26 73.80 74.75 73.37 4,330,800 73.89 34.39
10-03-25 74.17 74.78 73.53 5,660,800 73.57 34.24
10-03-24 74.35 74.39 73.01 5,534,600 73.38 34.15
10-03-23 74.40 74.59 73.97 4,493,000 74.49 34.67
Date Open High Low Vol Cls adjCls
10-03-22 72.89 74.16 72.82 5,848,000 73.88 34.39
10-03-19 74.26 74.32 73.12 9,394,800 73.52 34.22
10-03-18 73.35 75.35 73.30 21,848,000 74.66 34.75
10-03-17 70.39 71.33 70.28 7,375,800 70.88 32.99
10-03-16 70.33 71.05 70.10 5,053,600 70.38 32.76
10-03-15 69.75 70.73 69.72 4,757,000 70.39 32.76
10-03-12 69.42 69.99 69.41 3,604,200 69.90 32.53
10-03-11 69.10 69.85 68.71 3,480,000 69.75 32.46
10-03-10 68.91 69.25 68.41 2,796,400 69.12 32.17
Date Open High Low Vol Cls adjCls
10-03-09 68.76 69.18 68.53 3,021,200 68.93 32.08
10-03-08 67.97 68.96 67.97 3,542,000 68.82 32.03
10-03-05 67.83 68.51 67.83 3,730,000 68.32 31.80
10-03-04 68.02 68.06 67.44 3,153,200 67.63 31.48
10-03-03 67.70 67.97 67.26 4,335,200 67.64 31.36
10-03-02 68.06 68.33 67.68 4,922,400 68.03 31.54
10-03-01 67.91 68.71 67.61 5,337,000 68.24 31.63
10-02-26 66.23 67.85 66.23 9,816,600 67.60 31.34
10-02-25 65.01 66.28 64.01 7,983,800 66.16 30.67
Date Open High Low Vol Cls adjCls
10-02-24 64.00 65.02 64.00 5,809,000 64.93 30.10
10-02-23 64.30 64.55 63.61 3,869,400 64.13 29.73
10-02-22 64.57 64.77 64.03 3,432,400 64.31 29.81
10-02-19 64.14 64.60 64.01 4,749,000 64.35 29.83
10-02-18 64.49 64.59 63.91 3,234,000 64.44 29.87
10-02-17 63.87 64.69 63.62 5,320,200 64.48 29.89
10-02-16 62.82 63.65 62.33 4,814,000 63.65 29.51
10-02-12 62.52 62.55 61.72 5,576,000 62.49 28.97
10-02-11 62.43 63.17 62.12 3,505,000 62.95 29.18
Date Open High Low Vol Cls adjCls
10-02-10 62.51 62.95 62.25 3,849,200 62.64 29.04
10-02-09 61.78 63.10 61.67 4,719,000 62.51 28.98
10-02-08 61.62 62.12 61.23 4,088,600 61.30 28.42
10-02-05 62.02 62.23 60.89 6,555,400 61.70 28.60
10-02-04 63.53 63.75 62.05 8,962,400 62.09 28.78
10-02-03 63.69 64.10 63.32 3,944,600 64.00 29.67
10-02-02 64.29 64.29 63.61 4,769,600 63.93 29.64
10-02-01 63.97 64.45 63.51 3,203,800 64.10 29.72
10-01-29 63.64 64.65 63.55 5,201,200 63.75 29.55
Date Open High Low Vol Cls adjCls
10-01-28 64.25 65.00 63.37 3,579,000 63.52 29.45
10-01-27 63.67 64.17 63.25 6,780,200 64.00 29.67
10-01-26 63.33 64.11 63.05 3,355,600 63.74 29.55
10-01-25 63.37 64.04 63.31 5,374,800 63.67 29.52
10-01-22 63.51 64.24 62.95 6,660,000 62.98 29.20
10-01-21 64.31 64.34 63.03 6,991,600 63.64 29.50
10-01-20 64.21 64.41 63.57 4,004,200 64.18 29.75
10-01-19 64.20 64.80 63.96 3,726,600 64.71 30.00
10-01-15 64.78 65.01 63.95 5,646,600 64.39 29.85
Date Open High Low Vol Cls adjCls
10-01-14 65.49 65.83 64.75 3,655,800 64.99 30.13
10-01-13 65.11 65.67 64.78 2,824,400 65.40 30.32
10-01-12 64.60 65.10 64.28 5,742,800 64.82 30.05
10-01-11 65.92 65.93 64.65 5,339,000 64.91 30.09
10-01-08 65.79 65.85 64.94 3,624,800 65.72 30.47
10-01-07 65.12 66.00 65.05 3,593,800 65.85 30.53
10-01-06 65.40 65.69 64.94 6,699,600 65.21 30.23
10-01-05 65.14 65.79 64.70 3,137,600 65.61 30.42
10-01-04 66.06 66.07 65.12 5,986,200 65.35 30.29
Date Open High Low Vol Cls adjCls
09-12-31 66.21 66.62 66.05 3,173,800 66.07 30.63
09-12-30 65.85 66.24 65.71 3,466,000 66.14 30.66
09-12-29 65.50 66.43 65.22 4,041,600 66.21 30.69
09-12-28 65.25 65.55 64.78 2,824,000 65.50 30.36
09-12-24 65.44 65.56 65.00 1,151,000 65.25 30.25
09-12-23 65.07 65.53 64.89 3,074,200 65.44 30.34
09-12-22 64.88 65.33 64.18 4,119,400 65.10 30.18
09-12-21 64.52 65.27 64.45 3,699,600 64.88 30.08
09-12-18 64.40 65.35 64.05 10,161,600 64.42 29.86
Date Open High Low Vol Cls adjCls
09-12-17 63.57 64.05 63.07 5,839,800 63.25 29.32
09-12-16 64.68 64.68 63.63 3,819,800 64.05 29.69
09-12-15 63.93 65.09 63.62 4,802,400 64.35 29.83
09-12-14 64.01 64.32 63.12 4,628,800 64.16 29.74
09-12-11 63.16 64.19 63.09 5,430,000 63.86 29.60
09-12-10 62.20 63.40 62.20 5,986,200 62.70 29.07
09-12-09 63.51 63.51 61.75 11,719,000 61.95 28.72
09-12-08 64.00 64.39 63.38 7,255,400 63.53 29.45
09-12-07 64.30 64.99 64.30 4,474,000 64.54 29.92
Date Open High Low Vol Cls adjCls
09-12-04 65.28 65.85 63.82 5,090,000 64.30 29.81
09-12-03 65.26 65.59 64.54 5,517,400 64.67 29.98
09-12-02 64.53 66.13 64.53 2,968,400 65.35 30.17
09-12-01 65.27 66.09 64.74 3,975,200 65.40 30.19
09-11-30 64.80 65.54 64.39 4,630,400 64.89 29.96
09-11-27 64.52 65.44 64.00 2,349,400 65.05 30.03
09-11-25 64.53 65.87 64.53 3,993,000 65.70 30.33
09-11-24 64.68 65.10 64.32 3,224,400 64.52 29.79
09-11-23 64.82 65.53 64.04 4,716,000 64.49 29.77
Date Open High Low Vol Cls adjCls
09-11-20 63.34 64.08 62.70 6,307,200 63.92 29.51
09-11-19 63.93 64.30 62.88 4,926,400 63.56 29.34
09-11-18 64.79 64.79 63.79 4,049,000 64.42 29.74
09-11-17 65.89 66.00 64.43 3,927,000 64.96 29.99
09-11-16 64.66 66.34 64.52 5,190,000 66.10 30.52
09-11-13 64.27 64.96 63.72 3,655,400 64.42 29.74
09-11-12 64.94 65.39 63.81 3,308,600 64.09 29.59
09-11-11 64.61 65.57 64.57 3,340,200 64.93 29.98
09-11-10 65.34 65.69 64.00 4,949,000 64.47 29.76
Date Open High Low Vol Cls adjCls
09-11-09 64.50 65.33 64.36 4,573,400 65.32 30.16
09-11-06 64.65 64.82 63.88 3,817,600 64.56 29.80
09-11-05 63.49 64.79 63.07 5,289,000 64.76 29.90
09-11-04 62.82 63.80 61.97 4,337,400 62.73 28.96
09-11-03 62.25 63.05 61.80 5,494,600 62.66 28.93
09-11-02 62.34 63.62 61.83 5,763,200 62.50 28.85
09-10-30 63.35 63.79 62.02 7,336,000 62.18 28.71
09-10-29 63.00 64.11 62.60 5,424,400 63.71 29.41
09-10-28 63.63 64.26 62.28 7,410,200 62.57 28.89
Date Open High Low Vol Cls adjCls
09-10-27 63.65 64.69 62.50 7,855,800 64.09 29.59
09-10-26 64.08 64.96 63.59 5,907,000 63.75 29.43
09-10-23 65.05 65.16 63.55 6,349,000 64.17 29.62
09-10-22 64.82 65.70 64.40 4,995,400 65.19 30.10
09-10-21 65.10 65.80 64.70 6,656,600 64.75 29.89
09-10-20 65.53 65.79 64.65 6,779,800 65.09 30.05
09-10-19 65.04 66.35 64.41 9,256,600 66.09 30.51
09-10-16 64.34 65.20 64.26 7,308,400 65.10 30.05
09-10-15 64.73 65.01 64.13 7,323,600 64.96 29.99
Date Open High Low Vol Cls adjCls
09-10-14 64.08 65.23 63.91 7,315,800 64.90 29.96
09-10-13 63.26 63.85 63.01 3,531,000 63.68 29.40
09-10-12 63.85 64.00 63.23 3,100,000 63.25 29.20
09-10-09 64.12 64.19 63.00 4,434,800 63.59 29.36
09-10-08 63.71 64.36 63.55 4,682,400 64.02 29.56
09-10-07 62.94 63.72 62.80 4,381,200 63.42 29.28
09-10-06 62.91 64.42 62.84 7,302,800 63.09 29.13
09-10-05 61.88 62.92 61.75 5,936,600 62.78 28.98
09-10-02 61.53 62.39 61.08 11,284,000 62.02 28.63
Date Open High Low Vol Cls adjCls
09-10-01 64.00 64.40 62.50 16,518,000 62.50 28.85
09-09-30 64.01 64.95 64.01 33,587,400 64.70 29.87
09-09-29 59.23 60.19 59.12 17,381,600 60.09 27.74
09-09-28 58.73 59.31 58.46 5,053,200 59.00 27.24
09-09-25 58.33 59.85 58.30 8,747,200 58.64 27.07
09-09-24 58.31 58.74 57.83 13,110,600 58.17 26.85
09-09-23 58.80 59.25 58.23 21,786,000 58.30 26.91
09-09-22 58.97 59.50 58.44 6,187,000 58.57 27.04
09-09-21 58.05 59.37 57.66 4,736,200 58.55 27.03
Date Open High Low Vol Cls adjCls
09-09-18 58.25 58.88 57.95 5,762,600 58.59 27.05
09-09-17 57.00 58.81 56.87 7,381,000 58.09 26.82
09-09-16 54.76 57.45 54.41 12,173,200 57.18 26.40
09-09-15 54.76 55.00 53.97 7,409,200 54.69 25.25
09-09-14 54.48 55.22 53.52 7,149,400 54.91 25.35
09-09-11 55.56 55.89 54.76 8,684,000 54.99 25.39
09-09-10 55.35 55.80 54.87 9,326,400 55.42 25.59
09-09-09 54.93 55.48 54.53 7,992,000 55.35 25.55
09-09-08 54.63 55.26 54.21 5,800,400 55.24 25.50
Date Open High Low Vol Cls adjCls
09-09-04 53.87 54.38 53.42 4,852,800 54.23 25.04
09-09-03 53.49 53.90 53.31 7,043,000 53.73 24.80
09-09-02 54.12 54.33 53.22 8,770,400 53.31 24.50
09-09-01 54.90 55.52 54.11 10,081,000 54.36 24.98
09-08-31 55.92 56.00 55.15 3,677,200 55.39 25.45
09-08-28 57.05 57.38 55.81 4,289,000 56.18 25.81
09-08-27 55.54 57.13 54.80 9,540,800 56.83 26.11
09-08-26 55.28 56.00 54.93 6,699,600 55.45 25.48
09-08-25 56.29 56.47 55.10 9,162,400 55.16 25.35
Date Open High Low Vol Cls adjCls
09-08-24 55.70 56.25 55.56 7,618,800 56.00 25.73
09-08-21 55.99 56.50 55.24 11,278,600 55.65 25.57
09-08-20 56.80 57.14 56.20 5,951,800 57.00 26.19
09-08-19 55.09 56.92 55.09 5,653,000 56.77 26.09
09-08-18 55.52 55.85 55.19 6,656,200 55.61 25.55
09-08-17 56.07 56.46 55.17 5,490,400 55.44 25.47
09-08-14 57.66 58.00 56.30 4,562,400 56.86 26.13
09-08-13 57.38 57.83 56.98 4,188,800 57.81 26.56
09-08-12 56.60 57.90 56.42 6,098,600 57.52 26.43
Date Open High Low Vol Cls adjCls
09-08-11 56.92 57.09 56.02 3,807,200 56.79 26.09
09-08-10 57.87 57.87 56.71 4,771,800 57.14 26.26
09-08-07 57.96 58.27 57.13 5,724,000 58.07 26.68
09-08-06 57.25 57.80 56.82 7,280,600 57.62 26.48
09-08-05 57.54 58.17 56.73 8,166,600 57.02 26.20
09-08-04 56.46 57.57 56.15 7,421,400 57.54 26.44
09-08-03 56.98 57.08 56.24 6,754,800 56.62 26.02
09-07-31 55.67 57.77 55.56 10,898,400 56.64 26.03
09-07-30 54.93 56.53 54.58 10,029,800 56.09 25.77
Date Open High Low Vol Cls adjCls
09-07-29 52.50 54.50 52.36 10,607,400 54.37 24.98
09-07-28 51.98 52.94 51.43 5,276,400 52.91 24.31
09-07-27 52.21 52.40 51.64 3,138,200 52.37 24.06
09-07-24 51.11 52.42 50.59 7,365,400 52.17 23.97
09-07-23 51.50 52.08 51.00 10,766,400 51.14 23.50
09-07-22 52.00 52.43 51.42 7,150,400 51.53 23.68
09-07-21 53.43 53.44 51.68 5,503,600 52.07 23.93
09-07-20 52.59 53.24 52.09 5,322,800 52.83 24.28
09-07-17 53.15 53.15 51.98 6,550,600 52.44 24.10
Date Open High Low Vol Cls adjCls
09-07-16 52.78 53.48 52.00 6,678,000 53.19 24.44
09-07-15 52.35 52.99 51.32 7,772,200 52.93 24.32
09-07-14 51.49 52.29 51.21 4,008,600 51.90 23.85
09-07-13 51.46 51.91 50.81 6,234,400 51.54 23.68
09-07-10 50.67 51.79 50.62 4,718,000 51.30 23.57
09-07-09 51.86 51.86 50.77 4,268,800 51.06 23.46
09-07-08 50.99 51.71 50.75 5,206,800 51.51 23.67
09-07-07 51.70 51.85 50.89 6,092,800 51.21 23.53
09-07-06 50.74 52.30 50.74 7,439,400 51.91 23.85
Date Open High Low Vol Cls adjCls
09-07-02 51.77 51.83 51.06 7,663,200 51.06 23.46
09-07-01 52.14 52.99 51.35 6,182,400 52.42 24.09
09-06-30 51.86 52.48 51.28 5,850,200 51.78 23.79
09-06-29 51.15 52.16 50.80 6,912,400 51.75 23.78
09-06-26 50.74 51.37 50.51 10,683,400 50.84 23.36
09-06-25 50.65 51.57 50.16 29,803,400 51.28 23.56
09-06-24 53.95 54.36 52.76 10,101,000 53.02 24.36
09-06-23 55.21 55.26 53.35 8,037,000 53.54 24.60
09-06-22 56.20 56.20 55.11 6,150,000 55.26 25.39
Date Open High Low Vol Cls adjCls
09-06-19 56.83 57.96 56.53 7,676,600 56.70 26.05
09-06-18 55.20 57.43 54.70 8,849,800 56.30 25.87
09-06-17 55.15 55.53 54.39 6,793,200 54.63 25.10
09-06-16 55.95 56.75 55.14 4,887,000 55.33 25.42
09-06-15 56.39 56.47 55.41 6,456,400 55.94 25.70
09-06-12 56.42 56.99 55.65 7,743,200 56.61 26.01
09-06-11 57.16 57.89 56.57 7,726,000 56.62 26.02
09-06-10 58.87 59.06 56.25 11,920,000 57.05 26.21
09-06-09 57.99 58.95 57.64 4,858,200 58.66 26.95
Date Open High Low Vol Cls adjCls
09-06-08 58.12 58.62 57.27 5,341,600 58.00 26.65
09-06-05 58.60 59.12 57.95 8,225,600 58.29 26.78
09-06-04 58.14 58.14 56.63 6,549,000 57.54 26.44
09-06-03 57.39 58.22 56.80 7,009,200 58.17 26.61
09-06-02 58.99 59.32 57.75 9,471,200 57.83 26.46
09-06-01 57.86 59.95 57.56 8,807,200 59.26 27.11
09-05-29 55.26 57.14 54.70 8,284,400 57.05 26.10
09-05-28 54.45 55.36 53.61 7,520,200 55.11 25.21
09-05-27 54.17 55.29 53.84 7,563,600 54.41 24.89
Date Open High Low Vol Cls adjCls
09-05-26 51.97 54.57 51.97 8,385,600 54.17 24.78
09-05-22 51.35 52.89 51.19 7,419,600 52.41 23.98
09-05-21 50.36 51.43 50.07 7,670,400 51.35 23.49
09-05-20 52.33 52.54 50.54 7,431,400 50.69 23.19
09-05-19 51.50 52.60 50.53 7,312,800 52.04 23.81
09-05-18 50.12 51.28 50.00 5,430,000 51.20 23.42
09-05-15 50.09 51.60 49.64 7,357,400 49.75 22.76
09-05-14 49.40 51.37 49.40 8,349,000 50.95 23.31
09-05-13 50.40 50.40 48.76 9,149,400 49.52 22.66
Date Open High Low Vol Cls adjCls
09-05-12 52.50 52.85 50.24 12,137,600 50.98 23.32
09-05-11 53.60 53.81 52.79 7,527,800 53.14 24.31
09-05-08 53.76 54.86 52.00 5,685,800 54.42 24.90
09-05-07 55.32 55.67 52.43 9,273,200 53.08 24.29
09-05-06 55.45 55.78 54.24 7,404,200 54.61 24.99
09-05-05 54.42 55.18 54.35 6,623,800 55.00 25.16
09-05-04 52.91 55.27 52.87 7,274,800 55.27 25.29
09-05-01 52.87 53.37 52.50 6,951,000 52.92 24.21
09-04-30 53.54 55.02 52.18 9,663,200 52.47 24.01
Date Open High Low Vol Cls adjCls
09-04-29 55.60 55.75 52.50 10,929,000 52.96 24.23
09-04-28 53.42 56.30 53.40 4,940,200 55.59 25.43
09-04-27 54.01 55.28 53.57 4,603,200 54.13 24.77
09-04-24 54.73 55.24 54.03 4,198,000 54.73 25.04
09-04-23 55.00 55.43 53.26 6,105,800 54.39 24.88
09-04-22 52.91 55.99 52.25 7,067,200 55.00 25.16
09-04-21 52.31 53.65 52.03 5,146,200 53.27 24.37
09-04-20 53.88 53.88 52.02 4,980,600 52.36 23.96
09-04-17 54.03 55.00 53.22 6,932,000 54.61 24.99
Date Open High Low Vol Cls adjCls
09-04-16 52.20 54.09 51.93 5,783,000 53.77 24.60
09-04-15 51.40 52.20 51.05 5,549,800 52.11 23.84
09-04-14 52.60 52.60 50.18 8,487,800 51.40 23.52
09-04-13 52.73 53.47 51.59 6,601,000 53.12 24.30
09-04-09 51.25 53.50 50.58 9,022,200 53.27 24.37
09-04-08 49.96 50.62 49.45 6,551,600 50.24 22.99
09-04-07 50.37 50.38 49.51 5,790,000 49.86 22.81
09-04-06 51.28 51.50 50.46 5,540,000 51.27 23.46
09-04-03 50.26 51.89 50.20 7,187,800 51.87 23.73
Date Open High Low Vol Cls adjCls
09-04-02 47.61 51.34 47.61 11,941,000 50.49 23.10
09-04-01 46.18 47.20 45.64 6,503,400 47.00 21.50
09-03-31 46.74 47.64 45.80 8,953,800 46.89 21.45
09-03-30 46.00 46.44 45.02 6,644,400 46.26 21.16
09-03-27 47.42 47.65 46.58 3,980,800 46.84 21.43
09-03-26 46.68 48.29 46.54 7,058,800 47.60 21.78
09-03-25 46.12 47.25 45.15 6,722,000 46.37 21.22
09-03-24 46.74 47.21 45.37 6,416,000 45.60 20.86
09-03-23 45.97 47.71 44.87 7,192,400 47.62 21.79
Date Open High Low Vol Cls adjCls
09-03-20 46.97 47.86 44.31 12,475,600 45.02 20.60
09-03-19 43.78 47.00 43.25 16,140,800 46.50 21.27
09-03-18 45.95 46.53 44.94 11,725,800 45.92 21.01
09-03-17 43.85 45.65 43.54 10,933,200 45.41 20.78
09-03-16 45.00 45.08 43.61 8,311,400 43.91 20.09
09-03-13 44.76 44.82 43.27 9,949,800 44.67 20.44
09-03-12 43.43 44.84 42.41 9,056,200 44.59 20.40
09-03-11 41.98 43.94 41.75 9,624,000 43.43 19.87
09-03-10 38.97 42.00 38.97 11,477,800 41.61 19.04
Date Open High Low Vol Cls adjCls
09-03-09 39.35 40.08 38.24 10,347,600 38.57 17.65
09-03-06 40.25 40.91 39.00 11,983,600 39.94 18.27
09-03-05 41.37 41.94 39.44 11,838,400 39.94 18.27
09-03-04 40.74 43.32 40.74 8,347,600 42.55 19.35
09-03-03 40.37 41.25 40.02 8,553,800 40.05 18.22
09-03-02 40.83 41.29 39.63 8,711,600 39.76 18.08
09-02-27 40.23 42.18 40.08 9,369,200 41.53 18.89
09-02-26 42.50 42.53 41.00 6,324,400 41.03 18.66
09-02-25 42.64 43.16 41.56 7,942,400 42.15 19.17
Date Open High Low Vol Cls adjCls
09-02-24 41.64 43.12 40.49 6,929,000 42.94 19.53
09-02-23 43.45 43.90 41.41 6,458,400 41.61 18.93
09-02-20 42.32 43.36 41.92 6,042,000 42.93 19.53
09-02-19 43.94 44.38 42.34 6,522,200 42.81 19.47
09-02-18 42.32 43.94 41.95 11,725,200 43.52 19.79
09-02-17 42.72 42.72 41.37 11,139,000 41.94 19.08
09-02-13 44.23 45.03 43.21 6,041,200 43.43 19.75
09-02-12 43.69 44.61 42.94 7,436,400 44.46 20.22
09-02-11 45.38 45.39 43.37 11,990,000 44.31 20.15
Date Open High Low Vol Cls adjCls
09-02-10 47.27 47.77 44.76 9,008,200 45.05 20.49
09-02-09 48.74 48.74 47.14 5,690,600 47.77 21.73
09-02-06 47.32 49.12 46.80 6,933,400 48.68 22.14
09-02-05 45.78 47.43 45.33 7,227,000 47.20 21.47
09-02-04 46.42 46.43 45.26 7,527,400 45.78 20.82
09-02-03 44.68 46.49 44.11 5,549,200 46.30 21.06
09-02-02 44.57 45.30 43.82 5,008,200 44.43 20.21
09-01-30 46.29 46.49 44.94 5,335,000 45.25 20.58
09-01-29 47.13 47.68 45.82 4,368,800 45.99 20.92
Date Open High Low Vol Cls adjCls
09-01-28 46.32 48.35 46.30 5,955,400 47.60 21.65
09-01-27 45.92 46.16 44.85 4,844,600 45.51 20.70
09-01-26 45.79 47.08 45.00 4,002,600 45.67 20.77
09-01-23 44.77 46.27 44.04 5,689,400 45.68 20.78
09-01-22 45.03 46.86 44.18 7,184,800 45.63 20.75
09-01-21 44.69 45.74 43.54 6,971,800 45.66 20.77
09-01-20 46.13 46.94 44.00 7,372,800 44.14 20.08
09-01-16 47.38 47.40 45.87 7,058,400 46.80 21.29
09-01-15 46.65 47.37 45.72 8,216,800 46.96 21.36
Date Open High Low Vol Cls adjCls
09-01-14 48.22 48.46 46.17 13,702,000 46.65 21.22
09-01-13 49.81 50.95 49.11 7,789,600 49.50 22.51
09-01-12 49.40 50.47 48.96 6,865,200 50.12 22.80
09-01-09 51.45 51.78 49.37 6,623,200 49.61 22.56
09-01-08 50.29 51.40 49.72 7,865,000 51.39 23.37
09-01-07 51.61 52.00 50.30 10,082,200 50.46 22.95
09-01-06 53.80 54.00 51.80 7,645,200 52.36 23.81
09-01-05 52.62 53.77 52.30 6,456,600 53.44 24.31
09-01-02 50.95 53.60 50.31 6,014,400 53.06 24.13
Date Open High Low Vol Cls adjCls
08-12-31 49.81 51.55 49.54 7,544,800 51.00 23.20
08-12-30 49.33 49.80 48.79 4,813,200 49.69 22.60
08-12-29 49.70 49.97 48.27 4,673,000 48.94 22.26
08-12-26 49.30 50.02 49.30 2,459,600 49.76 22.63
08-12-24 48.05 49.38 47.64 2,192,400 49.13 22.35
08-12-23 49.22 50.02 47.08 6,551,000 47.96 21.81
08-12-22 51.27 51.65 48.14 6,892,800 49.10 22.33
08-12-19 53.29 54.00 50.43 12,200,400 51.26 23.31
08-12-18 50.69 54.25 50.35 12,330,400 52.69 23.97
Date Open High Low Vol Cls adjCls
08-12-17 48.70 52.40 48.70 7,723,400 50.64 23.03
08-12-16 48.27 50.20 47.75 12,275,600 49.64 22.58
08-12-15 50.01 50.88 47.35 6,796,400 48.19 21.92
08-12-12 47.67 49.70 47.61 7,347,200 49.37 22.45
08-12-11 50.17 51.24 48.19 8,239,800 48.73 22.16
08-12-10 51.59 51.95 48.94 12,728,200 50.50 22.97
08-12-09 55.27 55.63 52.18 9,729,800 52.94 24.08
08-12-08 54.53 57.33 54.30 16,164,600 56.17 25.55
08-12-05 50.98 53.57 49.51 6,912,600 53.34 24.26
Date Open High Low Vol Cls adjCls
08-12-04 51.17 54.17 50.04 10,772,600 51.96 23.63
08-12-03 48.93 52.42 47.81 8,715,400 52.01 23.54
08-12-02 48.69 50.48 48.39 8,055,000 50.01 22.64
08-12-01 52.27 52.27 47.88 7,083,000 48.02 21.74
08-11-28 54.00 54.00 51.63 3,745,200 53.25 24.10
08-11-26 48.64 53.49 48.24 7,919,200 53.25 24.10
08-11-25 51.28 52.75 48.26 11,991,400 49.29 22.31
08-11-24 48.18 51.00 47.91 9,297,600 50.32 22.78
08-11-21 44.41 48.17 43.75 12,820,800 47.88 21.67
Date Open High Low Vol Cls adjCls
08-11-20 43.27 47.84 42.68 13,580,800 43.61 19.74
08-11-19 46.50 47.26 43.76 8,128,400 43.84 19.84
08-11-18 46.13 47.44 44.55 9,670,000 46.64 21.11
08-11-17 46.05 48.03 46.00 8,922,600 46.31 20.96
08-11-14 47.85 48.65 45.94 8,567,200 46.53 21.06
08-11-13 44.53 48.93 43.62 12,481,200 48.86 22.12
08-11-12 45.14 45.74 43.50 9,796,000 44.37 20.08
08-11-11 47.91 48.22 44.34 14,640,800 45.67 20.67
08-11-10 50.73 50.73 46.92 10,836,200 47.97 21.71
Date Open High Low Vol Cls adjCls
08-11-07 50.66 51.24 47.56 12,182,000 49.41 22.37
08-11-06 51.94 51.94 49.94 14,264,800 50.64 22.92
08-11-05 55.99 56.39 52.54 8,336,400 52.78 23.89
08-11-04 56.87 57.25 55.03 6,380,400 56.22 25.45
08-11-03 57.35 58.50 55.43 6,198,200 55.84 25.28
08-10-31 55.18 59.04 55.18 10,533,000 57.63 26.09
08-10-30 54.51 56.38 53.50 12,012,000 55.81 25.26
08-10-29 52.18 54.89 50.74 8,937,000 52.48 23.75
08-10-28 47.66 52.50 46.63 12,981,600 52.42 23.73
Date Open High Low Vol Cls adjCls
08-10-27 47.19 48.88 46.47 7,773,600 46.55 21.07
08-10-24 47.59 50.19 47.23 15,063,600 47.79 21.63
08-10-23 52.21 53.32 48.17 14,571,800 50.73 22.96
08-10-22 55.50 55.87 51.00 13,038,200 52.50 23.76
08-10-21 59.01 59.71 56.72 8,748,400 57.12 25.86
08-10-20 58.27 59.75 56.86 10,733,600 59.75 27.05
08-10-17 54.63 58.21 53.86 12,386,400 57.48 26.02
08-10-16 52.63 56.21 49.90 16,904,000 55.97 25.33
08-10-15 56.02 56.53 50.20 14,417,800 50.36 22.80
Date Open High Low Vol Cls adjCls
08-10-14 58.06 59.50 56.29 16,020,600 57.12 25.86
08-10-13 55.69 56.35 54.29 13,058,000 55.85 25.28
08-10-10 50.34 57.92 49.03 19,498,000 54.53 24.68
08-10-09 56.08 56.95 52.89 12,124,200 53.08 24.03
08-10-08 57.03 58.87 55.16 18,428,800 55.70 25.21
08-10-07 61.95 61.95 57.87 9,047,600 57.98 26.24
08-10-06 61.99 63.00 57.42 17,140,600 61.14 27.67
08-10-03 64.39 66.00 63.25 8,403,800 63.25 28.63
08-10-02 65.12 66.00 63.60 10,744,400 63.75 28.86
Date Open High Low Vol Cls adjCls
08-10-01 66.20 67.02 65.15 7,438,600 66.16 29.95
08-09-30 65.93 67.44 64.85 10,683,000 66.90 30.28
08-09-29 66.98 67.35 64.63 15,784,200 65.05 29.44
08-09-26 64.18 68.00 64.00 15,114,000 67.79 30.68
08-09-25 62.42 65.78 62.42 23,024,400 65.01 29.43
08-09-24 60.84 61.04 58.83 9,371,000 59.27 26.83
08-09-23 63.40 63.40 60.55 8,708,400 60.83 27.53
08-09-22 65.20 65.81 62.45 8,310,400 63.15 28.58
08-09-19 66.62 66.66 61.85 14,484,200 63.70 28.83
Date Open High Low Vol Cls adjCls
08-09-18 60.25 65.99 58.74 25,228,600 64.64 29.26
08-09-17 59.51 61.37 58.70 9,780,600 59.56 26.96
08-09-16 59.11 61.94 59.05 7,264,400 61.19 27.70
08-09-15 60.43 62.68 59.02 7,155,200 60.50 27.38
08-09-12 60.60 62.08 60.00 6,586,200 61.92 28.03
08-09-11 59.25 61.02 58.92 6,642,800 60.97 27.60
08-09-10 59.89 60.81 59.13 7,390,200 59.87 27.10
08-09-09 60.33 61.55 59.49 7,009,400 60.28 27.29
08-09-08 60.00 60.42 58.90 6,336,200 60.33 27.31
Date Open High Low Vol Cls adjCls
08-09-05 59.41 59.69 58.47 6,877,200 58.82 26.62
08-09-04 60.97 61.73 59.65 5,866,800 59.74 27.04
08-09-03 60.73 62.09 60.01 6,184,200 61.91 27.92
08-09-02 61.56 62.74 60.78 6,767,200 61.18 27.59
08-08-29 61.18 61.34 60.52 3,322,200 60.61 27.33
08-08-28 59.92 61.54 59.80 4,632,600 61.22 27.61
08-08-27 59.10 59.80 58.70 4,621,400 59.67 26.91
08-08-26 59.79 59.87 58.75 5,981,200 58.92 26.57
08-08-25 60.66 61.26 59.42 5,100,800 59.71 26.93
Date Open High Low Vol Cls adjCls
08-08-22 60.98 62.00 60.91 4,888,600 61.11 27.56
08-08-21 60.10 60.73 59.26 5,427,600 60.59 27.32
08-08-20 61.09 61.40 60.11 6,328,000 60.66 27.36
08-08-19 61.21 61.52 60.77 3,689,400 61.03 27.52
08-08-18 62.50 62.75 61.35 3,239,200 61.65 27.80
08-08-15 62.02 62.89 61.90 5,559,400 62.29 28.09
08-08-14 61.69 62.85 61.34 5,069,000 62.00 27.96
08-08-13 62.43 62.65 60.94 4,133,200 61.97 27.95
08-08-12 62.71 63.40 61.60 6,404,000 62.10 28.00
Date Open High Low Vol Cls adjCls
08-08-11 63.02 64.80 62.33 6,904,600 63.27 28.53
08-08-08 61.06 63.29 60.50 5,937,400 62.95 28.39
08-08-07 61.60 61.60 60.04 8,754,200 60.85 27.44
08-08-06 61.49 62.55 60.40 9,371,000 62.19 28.05
08-08-05 60.11 61.58 59.53 9,043,800 61.58 27.77
08-08-04 59.61 60.18 58.79 4,925,000 59.78 26.96
08-08-01 58.42 59.79 57.75 6,315,200 59.40 26.79
08-07-31 59.75 60.23 57.91 5,436,800 58.68 26.46
08-07-30 59.30 60.41 58.69 5,160,800 59.68 26.91
Date Open High Low Vol Cls adjCls
08-07-29 57.10 59.24 57.10 4,719,600 59.06 26.63
08-07-28 58.13 58.90 57.23 5,119,600 57.24 25.81
08-07-25 58.48 58.97 57.58 6,188,200 58.17 26.23
08-07-24 59.34 59.94 57.92 6,775,600 58.13 26.21
08-07-23 58.57 60.43 58.50 7,569,200 59.20 26.70
08-07-22 57.22 58.67 56.64 7,631,200 58.67 26.46
08-07-21 57.26 57.88 56.48 5,943,200 57.51 25.93
08-07-18 58.73 58.78 56.32 8,230,000 58.20 26.25
08-07-17 58.52 58.77 56.93 12,987,200 58.56 26.41
Date Open High Low Vol Cls adjCls
08-07-16 57.59 58.36 56.40 12,240,200 58.16 26.23
08-07-15 56.68 58.16 55.69 11,167,200 57.64 25.99
08-07-14 57.04 57.31 55.60 8,183,000 55.81 25.17
08-07-11 55.14 56.87 54.64 12,715,200 56.26 25.37
08-07-10 56.85 56.95 55.02 10,977,000 55.67 25.11
08-07-09 58.10 58.10 56.57 12,565,200 56.95 25.68
08-07-08 56.39 58.36 55.64 9,632,000 58.32 26.30
08-07-07 58.56 59.22 55.52 16,538,200 56.46 25.46
08-07-03 58.29 59.44 57.41 4,953,200 58.52 26.39
Date Open High Low Vol Cls adjCls
08-07-02 59.33 59.92 57.98 9,751,600 58.09 26.20
08-07-01 59.60 59.64 57.63 14,915,200 58.99 26.60
08-06-30 60.46 60.55 59.49 9,893,600 59.61 26.88
08-06-27 59.72 61.83 59.04 15,275,800 60.34 27.21
08-06-26 60.85 62.00 57.63 37,055,000 59.50 26.83
08-06-25 66.25 67.51 65.82 9,605,800 65.97 29.75
08-06-24 67.08 67.39 65.91 7,388,400 65.97 29.75
08-06-23 67.03 67.78 66.54 6,478,200 66.90 30.17
08-06-20 67.23 67.50 65.86 8,490,000 66.73 30.09
Date Open High Low Vol Cls adjCls
08-06-19 68.05 68.48 67.02 5,905,000 67.84 30.59
08-06-18 67.70 68.95 67.45 6,350,000 67.88 30.61
08-06-17 69.20 69.20 67.77 6,514,800 68.00 30.67
08-06-16 68.84 68.86 67.88 6,398,000 68.38 30.84
08-06-13 67.09 69.72 67.09 6,795,800 68.99 31.11
08-06-12 67.66 68.60 66.46 6,057,800 66.78 30.12
08-06-11 68.53 68.53 67.34 9,116,400 67.44 30.41
08-06-10 68.03 69.00 68.00 7,692,400 68.48 30.88
08-06-09 67.87 68.89 67.22 6,835,600 68.58 30.93
Date Open High Low Vol Cls adjCls
08-06-06 69.36 69.58 67.93 6,409,800 67.93 30.63
08-06-05 68.05 70.28 67.75 9,774,200 70.07 31.60
08-06-04 66.97 68.40 66.73 7,070,000 67.94 30.53
08-06-03 67.51 67.72 66.30 5,574,200 66.97 30.10
08-06-02 68.27 68.27 66.02 5,789,800 67.14 30.18
08-05-30 68.72 68.88 67.16 5,207,800 68.37 30.73
08-05-29 67.39 68.87 66.93 5,868,600 68.39 30.74
08-05-28 66.59 68.07 66.59 6,321,600 67.38 30.28
08-05-27 64.92 66.68 64.12 5,182,000 66.02 29.67
Date Open High Low Vol Cls adjCls
08-05-23 64.89 65.29 64.08 4,013,400 64.77 29.11
08-05-22 65.09 65.49 64.59 5,391,400 65.01 29.22
08-05-21 67.11 67.35 64.86 5,607,200 65.13 29.27
08-05-20 67.20 68.16 66.71 7,450,600 67.04 30.13
08-05-19 67.53 68.65 67.19 4,850,400 67.78 30.46
08-05-16 68.27 68.27 66.81 4,151,400 67.53 30.35
08-05-15 67.89 68.44 67.30 5,750,200 68.02 30.57
08-05-14 66.00 68.39 65.66 7,669,600 67.44 30.31
08-05-13 65.64 66.08 64.66 7,850,400 65.66 29.51
Date Open High Low Vol Cls adjCls
08-05-12 65.17 65.93 64.85 16,807,400 65.34 29.37
08-05-09 65.30 65.30 64.19 4,733,600 64.87 29.15
08-05-08 66.87 67.01 64.34 9,025,400 64.80 29.12
08-05-07 67.74 68.66 66.56 5,017,400 66.75 30.00
08-05-06 66.96 67.82 66.19 3,919,400 67.58 30.37
08-05-05 67.12 68.49 66.55 4,381,800 66.98 30.10
08-05-02 68.59 68.59 67.01 5,957,000 67.66 30.41
08-05-01 66.80 68.51 66.50 6,255,200 67.81 30.48
08-04-30 68.23 68.70 66.61 8,374,800 66.80 30.02
Date Open High Low Vol Cls adjCls
08-04-29 67.82 68.51 67.50 5,002,200 68.23 30.67
08-04-28 69.03 69.03 67.60 5,810,400 67.82 30.48
08-04-25 68.52 68.85 67.72 6,183,600 68.74 30.89
08-04-24 67.81 68.60 67.42 7,165,800 68.06 30.59
08-04-23 68.42 68.95 67.38 7,043,000 67.58 30.37
08-04-22 68.45 68.78 67.31 5,772,200 68.03 30.58
08-04-21 67.47 68.86 67.11 7,306,800 68.62 30.84
08-04-18 68.15 68.15 67.24 8,016,400 67.89 30.51
08-04-17 66.00 67.71 66.00 6,935,200 67.55 30.36
Date Open High Low Vol Cls adjCls
08-04-16 66.15 66.55 65.47 5,541,000 66.07 29.69
08-04-15 66.61 66.61 65.19 4,724,800 65.82 29.58
08-04-14 66.31 66.76 65.85 4,411,000 66.06 29.69
08-04-11 66.70 68.00 66.60 6,531,800 66.69 29.97
08-04-10 66.32 68.02 65.90 8,733,000 67.37 30.28
08-04-09 66.70 67.27 65.95 6,273,200 66.44 29.86
08-04-08 66.24 67.44 66.24 6,564,600 66.53 29.90
08-04-07 68.87 68.95 66.82 6,502,800 66.83 30.04
08-04-04 69.15 69.25 67.95 6,282,400 68.51 30.79
Date Open High Low Vol Cls adjCls
08-04-03 67.43 69.34 67.26 6,451,800 68.90 30.97
08-04-02 68.88 70.00 67.55 7,773,800 67.97 30.55
08-04-01 68.60 69.91 67.26 9,023,400 69.57 31.27
08-03-31 65.75 68.26 65.75 11,561,400 68.00 30.56
08-03-28 66.33 66.43 65.10 10,666,600 65.86 29.60
08-03-27 66.55 67.31 65.98 7,670,600 65.98 29.65
08-03-26 68.15 68.40 66.07 10,326,800 66.27 29.78
08-03-25 69.24 69.30 68.01 10,229,800 68.37 30.73
08-03-24 66.99 70.60 66.48 14,913,800 69.08 31.05
Date Open High Low Vol Cls adjCls
08-03-20 64.71 67.35 61.83 21,650,200 67.27 30.23
08-03-19 62.79 62.92 61.82 10,376,800 61.83 27.79
08-03-18 60.27 61.74 59.57 6,900,400 61.67 27.72
08-03-17 58.42 60.16 57.75 9,138,400 59.26 26.63
08-03-14 61.60 61.60 59.31 9,440,800 59.96 26.95
08-03-13 58.85 61.37 58.00 9,622,800 61.03 27.43
08-03-12 58.00 60.27 58.00 9,120,600 59.76 26.86
08-03-11 58.14 58.20 56.70 7,348,600 57.92 26.03
08-03-10 58.18 58.98 56.77 8,091,200 56.97 25.60
Date Open High Low Vol Cls adjCls
08-03-07 58.99 59.72 57.69 8,598,400 58.24 26.18
08-03-06 60.62 60.64 59.43 9,311,000 59.58 26.78
08-03-05 60.81 61.91 60.12 5,884,600 60.81 27.23
08-03-04 59.63 60.90 59.50 8,332,000 60.43 27.06
08-03-03 60.24 60.51 59.36 5,178,600 60.09 26.90
08-02-29 61.31 61.71 59.96 5,903,400 60.20 26.95
08-02-28 61.98 62.41 61.49 4,259,000 62.04 27.78
08-02-27 62.11 62.92 62.05 4,559,400 62.38 27.93
08-02-26 61.41 63.00 61.41 5,001,400 62.61 28.03
Date Open High Low Vol Cls adjCls
08-02-25 60.70 61.73 60.29 4,988,800 61.59 27.58
08-02-22 60.45 60.78 59.66 6,674,600 60.59 27.13
08-02-21 59.66 61.15 59.66 6,573,200 60.32 27.01
08-02-20 60.74 61.53 60.46 4,550,400 61.20 27.40
08-02-19 62.89 62.99 60.90 4,671,400 61.12 27.37
08-02-15 62.16 62.92 61.68 5,336,200 62.29 27.89
08-02-14 62.89 63.00 62.07 6,305,800 62.30 27.89
08-02-13 61.87 62.74 60.82 6,898,800 62.55 28.01
08-02-12 60.81 61.97 60.56 6,236,800 61.37 27.48
Date Open High Low Vol Cls adjCls
08-02-11 60.74 61.29 60.00 5,496,800 60.66 27.16
08-02-08 60.55 61.41 59.81 5,734,000 60.64 27.15
08-02-07 59.58 61.05 59.55 7,743,200 60.76 27.20
08-02-06 60.32 61.39 59.84 7,712,600 60.03 26.88
08-02-05 59.79 60.85 59.51 7,210,800 59.80 26.77
08-02-04 62.53 62.63 60.24 6,170,000 60.74 27.20
08-02-01 61.64 62.51 60.50 8,159,800 62.51 27.99
08-01-31 59.38 62.18 59.18 14,855,800 61.33 27.46
08-01-30 58.26 59.94 58.08 11,095,600 59.40 26.60
Date Open High Low Vol Cls adjCls
08-01-29 57.57 57.57 56.28 7,194,400 57.35 25.68
08-01-28 56.03 57.73 55.67 5,448,800 57.29 25.65
08-01-25 58.18 58.18 55.59 9,359,600 56.00 25.07
08-01-24 57.62 58.63 56.25 10,605,600 57.41 25.70
08-01-23 55.50 58.08 54.01 15,545,000 57.52 25.75
08-01-22 51.96 58.00 51.50 11,045,400 57.29 25.65
08-01-18 56.45 59.87 56.00 8,517,800 56.50 25.30
08-01-17 57.72 58.36 55.96 8,808,800 55.98 25.06
08-01-16 56.94 58.26 56.11 11,723,800 57.67 25.82
Date Open High Low Vol Cls adjCls
08-01-15 59.87 59.89 57.00 14,138,800 57.06 25.55
08-01-14 61.07 61.48 59.85 7,136,200 60.73 27.19
08-01-11 62.04 62.04 60.21 11,111,600 60.70 27.18
08-01-10 61.92 63.18 61.30 11,462,800 62.54 28.00
08-01-09 62.03 62.03 61.13 11,660,200 61.97 27.75
08-01-08 62.40 62.98 61.54 8,357,200 61.83 27.68
08-01-07 62.00 62.32 61.30 10,404,200 62.11 27.81
08-01-04 62.24 62.88 61.70 11,167,600 61.74 27.64
08-01-03 63.28 63.75 62.38 5,318,000 62.71 28.08
Date Open High Low Vol Cls adjCls
08-01-02 64.32 64.70 62.70 4,890,800 63.28 28.33
07-12-31 64.01 64.79 64.01 3,684,200 64.24 28.76
07-12-28 65.83 65.88 64.06 8,802,200 64.31 28.79
07-12-27 65.81 66.23 64.86 4,202,800 65.00 29.10
07-12-26 66.77 66.98 65.58 3,709,400 66.08 29.59
07-12-24 66.09 67.03 66.09 2,909,000 66.88 29.94
07-12-21 66.66 66.66 65.82 5,986,000 66.27 29.67
07-12-20 65.81 67.40 65.81 12,657,000 66.01 29.56
07-12-19 64.16 64.65 63.33 6,101,800 63.80 28.57
Date Open High Low Vol Cls adjCls
07-12-18 63.55 63.78 62.24 6,618,800 63.75 28.54
07-12-17 64.04 64.76 62.84 4,618,600 63.05 28.23
07-12-14 65.11 65.11 63.91 4,933,600 64.32 28.80
07-12-13 64.01 65.27 63.98 7,995,800 64.96 29.08
07-12-12 64.87 65.84 63.42 6,811,800 64.45 28.86
07-12-11 66.09 66.61 64.15 5,586,400 64.20 28.74
07-12-10 65.40 66.08 65.38 3,886,200 65.86 29.49
07-12-07 65.40 66.12 65.11 3,530,800 65.40 29.28
07-12-06 65.37 65.64 64.91 5,266,600 65.41 29.29
Date Open High Low Vol Cls adjCls
07-12-05 66.44 66.75 65.33 5,446,400 65.94 29.42
07-12-04 67.36 67.36 65.53 7,415,800 65.80 29.36
07-12-03 64.95 67.93 64.85 6,649,400 67.00 29.89
07-11-30 64.99 66.19 64.99 5,403,200 65.65 29.29
07-11-29 65.13 65.13 63.83 3,458,000 64.71 28.87
07-11-28 64.00 65.62 63.40 7,041,200 65.21 29.10
07-11-27 62.38 63.91 62.38 5,230,600 63.40 28.29
07-11-26 63.88 63.88 62.12 3,997,000 62.18 27.74
07-11-23 63.13 64.00 62.89 1,739,600 63.75 28.44
Date Open High Low Vol Cls adjCls
07-11-21 61.31 63.92 61.31 4,834,200 62.88 28.06
07-11-20 62.15 62.92 61.50 5,620,200 62.28 27.79
07-11-19 62.37 63.25 61.63 6,134,200 62.00 27.66
07-11-16 63.60 63.91 61.61 7,075,600 62.64 27.95
07-11-15 63.00 63.98 62.29 4,194,400 63.05 28.13
07-11-14 64.25 64.80 63.14 5,707,800 63.22 28.21
07-11-13 63.00 64.12 62.30 6,301,200 63.99 28.55
07-11-12 61.71 64.40 61.14 8,484,000 62.60 27.93
07-11-09 62.34 62.84 61.43 6,404,600 62.21 27.76
Date Open High Low Vol Cls adjCls
07-11-08 62.83 63.63 60.91 7,816,400 63.30 28.24
07-11-07 63.00 63.99 62.34 5,863,200 62.78 28.01
07-11-06 63.43 64.27 62.76 4,622,000 63.99 28.55
07-11-05 62.00 63.93 62.00 5,347,200 63.38 28.28
07-11-02 65.34 65.35 62.67 4,885,600 63.87 28.50
07-11-01 65.94 66.07 63.66 6,352,800 63.82 28.47
07-10-31 65.57 66.57 65.29 5,882,200 66.26 29.56
07-10-30 64.24 65.45 64.00 4,047,600 64.93 28.97
07-10-29 64.46 65.47 64.44 4,847,200 65.22 29.10
Date Open High Low Vol Cls adjCls
07-10-26 63.48 64.99 63.39 7,288,400 64.61 28.83
07-10-25 63.43 64.20 63.18 9,534,800 63.84 28.48
07-10-24 63.80 63.90 62.39 9,804,400 63.46 28.31
07-10-23 63.90 64.38 62.46 7,949,000 64.12 28.61
07-10-22 62.51 63.47 61.98 8,683,600 63.17 28.18
07-10-19 62.94 63.97 62.39 9,176,000 63.33 28.26
07-10-18 62.58 63.60 62.46 4,374,200 63.26 28.23
07-10-17 64.50 64.57 62.00 6,542,000 63.16 28.18
07-10-16 63.86 64.04 62.70 8,954,000 63.91 28.52
Date Open High Low Vol Cls adjCls
07-10-15 63.00 64.74 62.83 9,603,800 63.92 28.52
07-10-12 60.96 63.44 60.96 10,898,000 63.15 28.18
07-10-11 62.00 62.10 60.86 11,783,000 61.01 27.22
07-10-10 61.46 62.37 61.28 8,973,000 61.86 27.60
07-10-09 60.00 62.19 59.96 11,711,000 61.77 27.56
07-10-08 60.16 60.47 59.67 3,986,200 60.01 26.77
07-10-05 59.34 60.50 58.99 8,022,800 60.35 26.93
07-10-04 59.36 59.48 58.60 5,281,000 59.36 26.48
07-10-03 58.81 60.00 58.79 6,368,200 59.22 26.42
Date Open High Low Vol Cls adjCls
07-10-02 59.29 59.87 58.91 4,831,600 59.16 26.40
07-10-01 58.79 59.64 58.62 8,075,400 59.39 26.50
07-09-28 58.08 58.89 58.01 6,376,400 58.66 26.17
07-09-27 58.33 58.35 57.30 7,154,800 58.17 25.95
07-09-26 58.64 58.80 58.10 5,230,200 58.39 26.05
07-09-25 57.00 58.88 56.92 11,171,600 58.45 26.08
07-09-24 57.75 58.11 56.67 12,327,600 57.81 25.79
07-09-21 60.22 60.99 57.15 20,571,000 57.26 25.55
07-09-20 58.70 59.00 57.83 8,412,000 58.32 26.02
Date Open High Low Vol Cls adjCls
07-09-19 59.32 60.53 58.16 12,869,600 58.56 26.13
07-09-18 56.72 59.14 56.38 9,368,600 58.79 26.23
07-09-17 57.00 57.00 56.09 9,087,400 56.31 25.12
07-09-14 56.57 57.43 56.33 4,787,800 57.23 25.53
07-09-13 56.44 57.28 55.73 4,336,000 56.88 25.38
07-09-12 55.49 56.61 55.15 4,990,600 56.08 25.02
07-09-11 55.30 55.70 54.91 3,402,400 55.53 24.78
07-09-10 55.05 55.61 54.15 4,219,800 55.15 24.61
07-09-07 55.09 55.15 54.18 5,121,400 54.70 24.41
Date Open High Low Vol Cls adjCls
07-09-06 55.26 56.53 55.26 4,688,400 55.80 24.90
07-09-05 56.19 56.20 55.06 4,909,800 55.47 24.67
07-09-04 56.04 57.24 55.80 6,524,000 56.42 25.09
07-08-31 56.27 56.79 55.60 6,177,400 56.34 25.05
07-08-30 54.90 56.00 54.81 4,712,600 55.76 24.80
07-08-29 53.91 55.46 53.89 5,765,800 55.46 24.66
07-08-28 53.88 54.39 53.33 9,276,800 53.53 23.80
07-08-27 54.12 54.48 53.86 3,526,600 53.88 23.96
07-08-24 54.03 54.41 53.79 3,960,400 54.12 24.07
Date Open High Low Vol Cls adjCls
07-08-23 54.46 54.92 53.72 4,540,400 54.03 24.03
07-08-22 54.35 55.00 53.83 7,242,600 54.19 24.10
07-08-21 54.50 54.85 53.71 5,303,600 54.12 24.07
07-08-20 54.50 54.97 54.00 6,561,000 54.38 24.18
07-08-17 54.38 55.48 52.68 6,288,400 54.47 24.22
07-08-16 53.02 53.79 52.40 8,728,000 53.19 23.65
07-08-15 54.32 55.22 53.43 6,724,400 53.57 23.82
07-08-14 56.15 56.79 54.60 6,333,400 54.66 24.31
07-08-13 56.10 57.71 55.89 7,161,200 56.15 24.97
Date Open High Low Vol Cls adjCls
07-08-10 53.00 56.10 52.00 11,056,400 55.78 24.80
07-08-09 55.76 56.00 52.20 17,422,600 53.90 23.97
07-08-08 57.75 58.36 55.86 9,102,800 56.61 25.17
07-08-07 57.02 58.63 56.82 7,972,600 58.06 25.82
07-08-06 55.85 57.59 55.85 7,403,000 57.47 25.56
07-08-03 56.13 57.46 56.11 8,929,600 56.50 25.12
07-08-02 57.25 57.25 56.29 6,873,600 56.95 25.32
07-08-01 57.21 57.23 55.98 12,188,400 56.90 25.30
07-07-31 56.06 57.64 56.06 9,751,200 56.45 25.10
Date Open High Low Vol Cls adjCls
07-07-30 56.33 56.93 55.60 9,466,600 56.84 25.28
07-07-27 56.45 57.04 55.44 10,697,400 55.44 24.65
07-07-26 56.70 57.27 55.73 17,380,400 56.90 25.30
07-07-25 58.36 58.56 57.13 9,077,200 57.83 25.72
07-07-24 59.15 59.40 58.17 9,605,600 58.35 25.95
07-07-23 59.06 59.81 58.90 7,134,800 59.40 26.41
07-07-20 59.36 59.90 58.42 9,614,200 58.52 26.02
07-07-19 59.85 60.35 59.55 8,179,400 59.83 26.61
07-07-18 58.79 59.75 58.72 7,187,000 59.68 26.54
Date Open High Low Vol Cls adjCls
07-07-17 58.20 59.59 58.19 6,321,200 59.45 26.44
07-07-16 58.31 59.04 58.30 4,171,800 58.78 26.14
07-07-13 59.15 59.26 58.73 4,217,600 59.01 26.24
07-07-12 58.42 59.53 58.40 6,051,000 59.46 26.44
07-07-11 58.10 58.75 57.73 7,702,600 58.45 25.99
07-07-10 58.75 59.28 58.33 5,793,800 58.45 25.99
07-07-09 59.63 59.63 58.63 5,488,200 59.08 26.27
07-07-06 59.35 59.97 59.01 4,238,000 59.67 26.53
07-07-05 58.98 59.40 58.10 6,097,200 59.35 26.39
Date Open High Low Vol Cls adjCls
07-07-03 58.43 59.16 58.30 4,733,600 58.98 26.23
07-07-02 58.70 59.40 58.39 7,078,800 58.40 25.97
07-06-29 58.30 58.92 57.50 5,834,800 58.29 25.92
07-06-28 58.16 59.26 57.77 10,251,600 58.29 25.92
07-06-27 56.75 58.70 55.49 28,251,400 58.29 25.92
07-06-26 54.26 55.00 53.61 10,900,200 53.82 23.93
07-06-25 53.60 54.98 53.20 9,882,800 53.81 23.93
07-06-22 53.58 53.71 52.89 7,886,600 52.95 23.55
07-06-21 53.68 54.15 53.14 5,745,600 53.58 23.83
Date Open High Low Vol Cls adjCls
07-06-20 54.70 54.99 53.60 5,102,400 53.63 23.85
07-06-19 53.50 54.64 53.25 6,046,000 54.50 24.24
07-06-18 53.86 53.97 53.43 3,762,000 53.63 23.85
07-06-15 53.88 53.89 53.39 6,281,200 53.42 23.76
07-06-14 53.75 53.94 53.26 8,042,000 53.68 23.87
07-06-13 53.54 54.02 53.06 6,413,000 53.48 23.78
07-06-12 53.40 53.80 52.96 11,744,000 53.19 23.65
07-06-11 53.60 54.03 53.30 10,000,000 53.40 23.75
07-06-08 53.25 53.34 51.87 17,784,200 52.96 23.55
Date Open High Low Vol Cls adjCls
07-06-07 55.62 55.62 54.10 13,046,800 54.10 24.06
07-06-06 56.90 56.90 55.71 8,427,600 55.71 24.69
07-06-05 57.24 57.50 56.74 6,048,000 56.89 25.21
07-06-04 57.58 57.58 56.40 4,709,200 57.23 25.36
07-06-01 56.75 57.09 56.48 8,382,600 56.69 25.13
07-05-31 55.97 57.12 55.77 10,587,800 56.75 25.15
07-05-30 54.70 55.74 54.24 7,319,400 55.73 24.70
07-05-29 54.60 55.25 54.40 6,343,800 54.72 24.25
07-05-25 54.42 54.50 54.12 4,557,600 54.28 24.06
Date Open High Low Vol Cls adjCls
07-05-24 55.03 55.39 54.32 5,631,200 54.47 24.14
07-05-23 55.40 55.40 54.64 4,495,400 54.82 24.30
07-05-22 54.69 55.37 54.50 7,521,000 55.13 24.43
07-05-21 53.60 54.94 53.50 8,195,800 54.68 24.23
07-05-18 52.92 53.25 52.58 4,832,400 53.25 23.60
07-05-17 52.80 53.29 52.67 4,223,200 52.95 23.47
07-05-16 52.69 53.34 52.67 5,338,600 52.99 23.49
07-05-15 53.00 53.25 52.50 6,958,000 52.58 23.30
07-05-14 53.28 53.53 52.76 7,343,200 52.87 23.43
Date Open High Low Vol Cls adjCls
07-05-11 53.32 53.32 52.65 6,998,400 53.03 23.50
07-05-10 54.02 54.02 53.29 5,457,200 53.31 23.63
07-05-09 53.80 54.22 53.68 6,141,000 53.92 23.90
07-05-08 53.95 54.48 53.72 5,098,200 53.75 23.82
07-05-07 53.28 54.12 53.28 5,107,400 53.87 23.88
07-05-04 53.41 53.83 53.20 3,843,600 53.29 23.62
07-05-03 53.55 53.90 53.09 2,994,600 53.28 23.61
07-05-02 53.17 53.86 53.07 4,742,600 53.48 23.70
07-05-01 53.86 53.86 52.34 6,049,400 52.99 23.49
Date Open High Low Vol Cls adjCls
07-04-30 54.25 55.00 53.82 5,121,200 53.86 23.87
07-04-27 53.65 54.31 53.50 3,924,000 54.12 23.99
07-04-26 53.60 54.03 53.33 6,177,600 53.84 23.86
07-04-25 53.85 54.00 53.40 4,752,600 53.62 23.76
07-04-24 53.85 53.88 52.80 4,858,600 53.51 23.72
07-04-23 53.44 54.24 53.44 4,969,600 53.56 23.74
07-04-20 53.48 53.73 53.08 7,229,000 53.53 23.73
07-04-19 54.50 54.50 53.34 4,579,400 53.48 23.70
07-04-18 54.08 54.10 53.64 4,145,800 53.89 23.88
Date Open High Low Vol Cls adjCls
07-04-17 54.39 54.40 53.58 4,305,000 54.15 24.00
07-04-16 54.00 54.50 53.66 4,903,200 54.37 24.10
07-04-13 55.10 55.10 53.40 4,286,400 53.65 23.78
07-04-12 53.83 54.32 53.40 4,026,200 54.23 24.04
07-04-11 54.32 54.81 53.81 5,343,200 53.99 23.93
07-04-10 53.73 54.06 53.34 6,876,000 54.01 23.94
07-04-09 53.41 54.09 53.41 5,815,400 53.90 23.89
07-04-05 53.59 53.83 53.24 4,567,000 53.48 23.70
07-04-04 53.45 54.00 53.20 5,954,200 53.59 23.75
Date Open High Low Vol Cls adjCls
07-04-03 53.25 53.80 53.05 5,382,400 53.20 23.58
07-04-02 106.80 107.18 105.91 4,515,600 106.43 23.59
07-03-30 105.20 106.69 104.76 6,232,400 106.26 23.55
07-03-29 105.10 105.75 104.50 6,586,800 104.97 23.26
07-03-28 106.40 106.41 104.89 9,018,800 105.13 23.30
07-03-27 108.50 108.51 106.36 8,927,600 106.57 23.62
07-03-26 109.04 109.40 107.42 5,799,600 108.79 24.11
07-03-23 107.01 109.27 105.01 17,508,800 109.05 24.17
07-03-22 108.79 108.98 106.83 12,848,800 108.60 24.07
Date Open High Low Vol Cls adjCls
07-03-21 109.24 110.10 108.16 7,658,000 108.85 24.12
07-03-20 108.32 109.34 107.99 4,373,600 109.25 24.21
07-03-19 107.80 108.61 107.46 5,774,400 108.32 24.00
07-03-16 105.80 107.71 105.66 9,646,400 107.47 23.82
07-03-15 104.75 106.26 104.75 5,875,600 105.66 23.41
07-03-14 104.61 105.14 102.75 6,760,400 104.82 23.23
07-03-13 105.01 105.40 102.91 5,577,600 104.60 23.18
07-03-12 105.70 106.10 105.20 4,397,200 105.60 23.40
07-03-09 105.35 106.28 104.90 5,294,400 105.85 23.46
Date Open High Low Vol Cls adjCls
07-03-08 105.20 106.39 104.50 6,391,200 104.60 23.18
07-03-07 104.91 105.51 103.54 9,444,800 104.59 23.14
07-03-06 102.95 105.50 102.81 6,431,600 105.10 23.25
07-03-05 103.87 104.26 102.46 5,987,600 102.46 22.67
07-03-02 105.20 105.89 103.86 5,662,400 103.86 22.98
07-03-01 103.10 105.97 102.17 8,468,400 105.29 23.29
07-02-28 104.75 105.11 103.29 8,936,000 104.47 23.11
07-02-27 107.44 107.84 103.25 9,422,000 103.97 23.00
07-02-26 108.90 108.90 107.20 6,624,400 107.83 23.85
Date Open High Low Vol Cls adjCls
07-02-23 108.23 108.23 107.18 3,616,000 108.04 23.90
07-02-22 106.90 108.30 106.64 5,725,600 108.23 23.94
07-02-21 106.79 107.37 106.51 5,532,800 107.11 23.69
07-02-20 106.30 107.10 105.64 7,330,400 106.81 23.63
07-02-16 106.50 107.51 105.68 7,586,800 106.30 23.51
07-02-15 105.24 105.70 104.80 5,670,800 105.51 23.34
07-02-14 105.20 105.78 104.95 6,678,800 105.38 23.31
07-02-13 103.43 105.57 103.43 9,102,000 105.20 23.27
07-02-12 103.61 104.42 103.23 10,014,400 104.37 23.09
Date Open High Low Vol Cls adjCls
07-02-09 103.07 104.13 103.07 8,289,600 103.60 22.92
07-02-08 102.70 103.70 102.24 7,752,000 103.39 22.87
07-02-07 101.86 103.00 101.42 10,046,000 102.90 22.76
07-02-06 99.42 101.28 99.42 5,745,600 101.17 22.38
07-02-05 99.60 100.32 98.45 5,893,200 99.42 21.99
07-02-02 101.00 101.42 99.81 5,472,000 100.20 22.17
07-02-01 98.62 101.03 98.44 12,368,400 100.68 22.27
07-01-31 97.75 99.25 97.50 8,608,400 98.81 21.86
07-01-30 96.50 97.79 96.50 9,876,400 97.75 21.62
Date Open High Low Vol Cls adjCls
07-01-29 95.36 96.62 95.35 8,154,000 96.32 21.31
07-01-26 96.00 96.66 94.92 5,490,800 95.20 21.06
07-01-25 96.90 97.67 95.83 5,070,800 95.84 21.20
07-01-24 96.80 97.28 96.59 4,435,600 96.84 21.42
07-01-23 97.70 98.30 96.21 6,797,200 96.76 21.40
07-01-22 100.15 100.15 97.45 9,757,200 97.70 21.61
07-01-19 100.00 100.19 99.48 5,561,600 99.94 22.11
07-01-18 99.82 100.25 99.00 8,175,600 99.67 22.05
07-01-17 99.80 99.90 99.05 5,381,200 99.82 22.08
Date Open High Low Vol Cls adjCls
07-01-16 99.50 99.99 99.21 4,632,400 99.97 22.11
07-01-12 99.55 100.02 99.32 4,648,400 99.76 22.07
07-01-11 99.90 100.35 99.43 7,158,000 99.98 22.12
07-01-10 99.24 99.85 98.90 6,506,400 99.76 22.07
07-01-09 98.53 99.94 98.36 7,583,600 99.76 22.07
07-01-08 98.50 98.99 97.63 5,054,800 98.53 21.80
07-01-05 98.10 99.41 97.70 7,498,400 98.83 21.86
07-01-04 97.67 98.97 96.86 7,542,800 98.67 21.83
07-01-03 98.00 99.71 96.81 8,649,600 97.67 21.61
Date Open High Low Vol Cls adjCls
06-12-29 99.19 99.90 98.80 3,332,800 99.03 21.91
06-12-28 99.60 99.86 99.18 3,038,000 99.20 21.94
06-12-27 100.25 100.25 99.32 3,326,400 99.52 22.02
06-12-26 99.94 100.48 99.47 3,226,400 100.10 22.14
06-12-22 99.73 100.18 99.03 4,976,000 99.94 22.11
06-12-21 99.20 101.20 98.77 17,325,600 100.29 22.19
06-12-20 97.00 100.08 96.69 14,276,400 99.78 22.07
06-12-19 96.18 96.35 94.79 6,646,000 96.19 21.28
06-12-18 96.88 97.30 96.09 4,338,000 96.18 21.28
Date Open High Low Vol Cls adjCls
06-12-15 97.15 97.23 96.00 5,480,400 96.05 21.25
06-12-14 96.05 97.25 95.92 5,853,600 97.00 21.46
06-12-13 96.33 96.55 95.15 7,458,800 95.85 21.20
06-12-12 97.26 97.36 96.37 6,996,000 96.57 21.36
06-12-11 96.94 97.96 96.42 7,428,000 97.45 21.56
06-12-08 97.45 98.19 96.70 4,172,400 97.04 21.47
06-12-07 98.00 98.60 97.73 3,737,200 97.94 21.67
06-12-06 98.76 98.76 97.85 7,266,400 98.20 21.68
06-12-05 97.87 98.99 97.66 7,119,600 98.51 21.75
Date Open High Low Vol Cls adjCls
06-12-04 97.00 98.33 96.34 6,524,000 98.14 21.67
06-12-01 98.70 99.15 96.12 6,861,200 97.60 21.55
06-11-30 96.87 99.30 96.54 8,558,400 98.95 21.85
06-11-29 96.65 97.18 96.43 3,511,600 96.87 21.39
06-11-28 95.21 96.10 95.04 3,758,800 96.00 21.20
06-11-27 96.48 96.87 95.69 4,382,000 95.88 21.17
06-11-24 96.53 97.34 96.09 2,706,800 96.73 21.36
06-11-22 96.35 97.04 96.13 2,285,200 97.03 21.42
06-11-21 96.00 96.89 95.53 3,912,000 96.58 21.32
Date Open High Low Vol Cls adjCls
06-11-20 95.50 96.49 95.17 4,854,400 96.34 21.27
06-11-17 95.03 95.79 94.80 5,022,800 95.58 21.10
06-11-16 95.84 95.90 94.68 3,359,600 95.23 21.03
06-11-15 94.70 95.93 94.70 6,837,600 95.49 21.08
06-11-14 94.35 94.79 93.69 3,607,600 94.70 20.91
06-11-13 93.70 95.00 93.65 5,999,200 94.12 20.78
06-11-10 92.91 94.10 92.71 4,364,000 94.07 20.77
06-11-09 93.35 93.35 92.22 4,739,200 92.76 20.48
06-11-08 91.57 93.38 91.55 4,474,800 92.98 20.53
Date Open High Low Vol Cls adjCls
06-11-07 92.86 93.21 92.38 7,052,400 92.47 20.42
06-11-06 92.55 93.12 92.15 5,741,600 92.83 20.50
06-11-03 93.00 93.74 92.13 5,896,800 92.57 20.44
06-11-02 90.79 92.91 90.58 8,325,600 92.80 20.49
06-11-01 92.10 92.10 91.09 7,445,200 91.39 20.18
06-10-31 91.80 92.10 91.09 4,623,200 91.88 20.29
06-10-30 91.32 92.26 91.03 5,228,800 92.01 20.32
06-10-27 92.97 93.25 91.69 5,578,800 91.86 20.28
06-10-26 93.05 94.07 92.56 8,038,000 93.67 20.68
Date Open High Low Vol Cls adjCls
06-10-25 91.40 93.37 91.40 11,235,600 93.35 20.61
06-10-24 89.55 91.26 89.10 5,227,200 91.13 20.12
06-10-23 88.60 90.38 88.57 4,769,200 90.34 19.95
06-10-20 89.40 89.47 88.16 4,729,200 88.60 19.56
06-10-19 88.60 89.58 88.22 3,446,000 89.40 19.74
06-10-18 89.83 89.90 88.21 7,310,400 89.01 19.65
06-10-17 90.00 90.33 89.28 5,798,000 89.75 19.82
06-10-16 89.60 90.75 89.60 6,366,800 90.53 19.99
06-10-13 89.50 90.03 89.30 4,456,800 89.60 19.78
Date Open High Low Vol Cls adjCls
06-10-12 88.34 90.02 88.16 8,006,400 89.81 19.83
06-10-11 88.50 88.74 87.78 3,557,600 88.44 19.53
06-10-10 88.39 89.35 88.39 4,613,200 88.58 19.56
06-10-09 87.70 88.68 87.52 3,880,400 88.46 19.53
06-10-06 88.74 88.74 87.40 6,411,600 88.15 19.46
06-10-05 88.75 89.45 88.41 6,814,800 89.01 19.65
06-10-04 87.70 89.57 87.70 9,350,800 89.30 19.72
06-10-03 87.23 87.97 86.93 5,611,600 87.86 19.40
06-10-02 86.97 87.97 86.91 4,778,400 87.48 19.32
Date Open High Low Vol Cls adjCls
06-09-29 88.50 88.50 87.56 5,689,600 87.62 19.35
06-09-28 88.10 88.53 87.79 5,463,200 88.30 19.50
06-09-27 87.60 88.91 87.54 15,194,000 88.11 19.45
06-09-26 85.95 88.73 85.69 16,976,800 88.39 19.52
06-09-25 86.46 86.96 85.32 14,015,600 86.51 19.10
06-09-22 86.15 86.86 84.84 30,783,200 86.36 19.07
06-09-21 82.92 83.85 81.97 14,335,600 82.46 18.21
06-09-20 82.50 82.85 81.81 13,808,400 82.60 18.24
06-09-19 82.33 82.33 80.73 12,385,600 82.03 18.11
Date Open High Low Vol Cls adjCls
06-09-18 82.61 82.97 82.00 9,970,400 82.32 18.18
06-09-15 82.80 83.28 82.54 9,068,400 82.97 18.32
06-09-14 82.95 82.98 82.09 9,565,600 82.77 18.28
06-09-13 83.00 83.36 82.80 15,066,400 83.10 18.35
06-09-12 82.42 83.95 81.57 11,035,200 83.45 18.43
06-09-11 82.00 82.62 81.91 6,692,400 82.42 18.20
06-09-08 80.80 82.09 80.72 8,236,000 82.05 18.12
06-09-07 80.97 80.97 79.86 6,643,600 80.59 17.79
06-09-06 81.25 81.79 80.70 5,905,600 80.97 17.84
Date Open High Low Vol Cls adjCls
06-09-05 81.00 81.44 80.34 7,196,400 81.41 17.94
06-09-01 80.76 81.37 80.74 7,445,600 81.14 17.88
06-08-31 79.80 80.95 79.77 7,534,800 80.76 17.80
06-08-30 79.85 80.44 79.22 12,949,200 79.76 17.58
06-08-29 77.75 80.07 77.73 12,304,800 79.97 17.62
06-08-28 76.92 77.97 76.89 6,848,800 77.85 17.16
06-08-25 76.77 76.99 76.35 6,277,600 76.77 16.92
06-08-24 76.77 77.09 76.40 6,073,600 76.84 16.93
06-08-23 76.77 77.04 76.61 5,924,400 76.85 16.94
Date Open High Low Vol Cls adjCls
06-08-22 76.95 77.64 76.80 5,945,200 76.85 16.94
06-08-21 76.72 77.05 76.45 4,859,200 76.77 16.92
06-08-18 76.86 77.03 76.28 8,891,600 76.71 16.90
06-08-17 77.75 77.78 76.40 10,223,200 76.96 16.96
06-08-16 77.97 77.99 76.50 12,636,800 77.75 17.13
06-08-15 77.45 77.78 76.88 10,415,600 77.67 17.12
06-08-14 77.00 77.62 76.96 6,692,000 77.18 17.01
06-08-11 76.45 76.81 76.25 10,718,400 76.51 16.86
06-08-10 76.61 76.85 75.52 10,566,400 76.20 16.79
Date Open High Low Vol Cls adjCls
06-08-09 77.26 77.69 76.69 7,057,600 76.88 16.94
06-08-08 78.35 78.92 76.67 8,017,200 77.11 16.99
06-08-07 78.27 78.28 76.98 9,978,800 77.92 17.17
06-08-04 78.50 79.10 78.01 8,943,600 78.67 17.34
06-08-03 77.65 78.34 76.95 15,693,200 78.15 17.22
06-08-02 78.80 79.14 77.99 13,056,400 78.13 17.22
06-08-01 79.00 79.68 78.34 8,944,400 78.69 17.34
06-07-31 79.62 80.25 78.59 7,090,400 79.00 17.41
06-07-28 79.18 80.25 78.65 6,870,400 79.90 17.61
Date Open High Low Vol Cls adjCls
06-07-27 80.45 81.31 78.67 5,874,400 78.96 17.40
06-07-26 80.00 80.13 79.14 6,016,800 80.00 17.63
06-07-25 80.15 80.71 79.14 7,113,200 80.36 17.71
06-07-24 80.00 80.95 79.95 7,239,600 80.64 17.77
06-07-21 79.60 80.30 79.07 9,832,400 80.06 17.64
06-07-20 78.35 79.83 78.22 9,598,800 79.60 17.54
06-07-19 78.90 79.44 78.66 11,943,600 78.80 17.37
06-07-18 78.89 79.16 78.20 13,136,400 78.50 17.30
06-07-17 78.00 79.10 78.00 9,140,000 78.89 17.39
Date Open High Low Vol Cls adjCls
06-07-14 78.40 79.18 78.33 9,737,200 78.58 17.32
06-07-13 78.61 79.11 78.07 7,096,800 78.76 17.36
06-07-12 78.15 78.89 78.11 9,338,400 78.61 17.32
06-07-11 78.75 79.12 78.24 5,647,600 78.59 17.32
06-07-10 79.08 79.65 78.71 4,848,800 78.98 17.41
06-07-07 79.51 79.90 78.95 7,807,600 79.08 17.43
06-07-06 80.30 80.41 79.69 7,656,000 79.79 17.58
06-07-05 80.75 80.90 79.65 9,248,800 80.05 17.64
06-07-03 81.05 81.75 81.05 2,363,600 81.33 17.92
Date Open High Low Vol Cls adjCls
06-06-30 81.10 81.91 80.91 5,165,600 81.00 17.85
06-06-29 80.00 81.24 79.52 10,388,800 80.98 17.85
06-06-28 81.50 81.50 78.90 34,145,200 79.72 17.57
06-06-27 84.45 84.45 83.14 7,378,400 83.63 18.43
06-06-26 84.85 84.94 83.98 4,241,600 84.25 18.57
06-06-23 83.87 84.97 83.60 5,787,600 84.36 18.59
06-06-22 82.75 83.99 82.22 6,578,400 83.87 18.48
06-06-21 82.15 83.25 81.90 5,569,600 82.75 18.24
06-06-20 83.33 83.47 81.90 6,677,200 82.18 18.11
Date Open High Low Vol Cls adjCls
06-06-19 84.00 84.05 82.59 5,201,200 83.07 18.31
06-06-16 83.20 84.28 83.01 4,166,400 83.15 18.32
06-06-15 82.07 84.24 81.90 6,752,400 83.55 18.41
06-06-14 81.20 82.21 81.20 6,678,000 82.08 18.09
06-06-13 81.00 82.22 80.90 5,937,600 81.37 17.93
06-06-12 81.25 82.30 81.00 5,922,000 81.13 17.88
06-06-09 80.95 81.72 80.70 3,252,400 81.13 17.88
06-06-08 80.60 80.98 79.15 6,980,400 80.65 17.77
06-06-07 80.25 81.18 80.24 9,486,000 80.74 17.76
Date Open High Low Vol Cls adjCls
06-06-06 80.50 80.72 79.90 4,658,400 80.20 17.64
06-06-05 81.79 81.80 80.15 7,278,400 80.25 17.65
06-06-02 81.38 82.16 81.07 5,360,400 81.79 17.99
06-06-01 80.41 81.53 80.27 5,534,000 81.42 17.91
06-05-31 80.00 80.61 80.00 5,346,000 80.31 17.66
06-05-30 80.85 80.89 79.99 3,857,600 80.00 17.60
06-05-26 79.92 81.53 79.86 6,278,400 81.01 17.82
06-05-25 79.65 79.78 78.97 3,026,800 79.65 17.52
06-05-24 79.00 79.57 78.41 6,694,000 79.26 17.43
Date Open High Low Vol Cls adjCls
06-05-23 78.70 81.50 78.70 13,358,800 78.99 17.37
06-05-22 78.50 79.05 77.39 11,553,200 77.98 17.15
06-05-19 79.60 79.65 77.78 15,570,400 78.70 17.31
06-05-18 79.51 80.96 79.51 5,928,400 79.75 17.54
06-05-17 80.06 80.90 79.79 7,603,200 80.30 17.66
06-05-16 81.81 82.09 80.51 6,440,000 80.67 17.74
06-05-15 81.00 81.69 81.00 4,906,800 81.64 17.96
06-05-12 81.00 81.91 80.93 5,157,200 81.50 17.93
06-05-11 82.93 83.10 81.14 4,340,000 81.31 17.88
Date Open High Low Vol Cls adjCls
06-05-10 82.40 82.92 82.20 3,658,000 82.33 18.11
06-05-09 82.35 82.85 82.14 3,462,800 82.20 18.08
06-05-08 81.60 82.44 81.52 3,916,800 82.25 18.09
06-05-05 81.18 81.58 80.93 3,418,000 81.55 17.94
06-05-04 81.35 81.90 80.95 4,377,200 80.96 17.81
06-05-03 81.58 81.80 80.55 5,993,600 81.13 17.84
06-05-02 82.10 82.31 81.57 3,836,400 81.57 17.94
06-05-01 82.03 82.42 81.53 4,776,400 81.70 17.97
06-04-28 82.15 82.39 81.27 3,349,600 81.84 18.00
Date Open High Low Vol Cls adjCls
06-04-27 80.36 81.94 80.36 5,172,800 81.84 18.00
06-04-26 82.27 82.48 80.96 6,227,200 81.26 17.87
06-04-25 82.60 82.83 81.70 4,896,800 82.02 18.04
06-04-24 83.02 83.03 82.50 5,755,600 82.70 18.19
06-04-21 83.10 83.15 82.52 4,613,200 83.02 18.26
06-04-20 82.05 83.00 82.04 3,722,400 82.83 18.22
06-04-19 81.80 82.42 81.54 4,939,600 82.12 18.06
06-04-18 81.75 82.14 81.49 8,592,800 81.75 17.98
06-04-17 83.24 83.25 81.25 8,337,200 81.81 17.99
Date Open High Low Vol Cls adjCls
06-04-13 82.65 83.70 82.56 6,758,800 83.30 18.32
06-04-12 82.49 82.79 82.03 5,966,400 82.55 18.16
06-04-11 83.55 83.94 82.31 5,016,000 82.49 18.14
06-04-10 83.82 84.10 82.70 5,361,600 83.09 18.28
06-04-07 85.15 85.35 83.54 5,214,800 83.63 18.39
06-04-06 84.70 85.12 83.90 5,658,800 84.86 18.66
06-04-05 84.90 85.15 84.22 3,896,800 84.57 18.60
06-04-04 84.90 85.18 84.01 3,862,000 85.04 18.70
06-04-03 85.10 85.86 84.65 5,890,800 84.91 18.68
Date Open High Low Vol Cls adjCls
06-03-31 85.00 85.20 84.65 4,268,400 85.10 18.72
06-03-30 85.90 85.93 84.66 5,936,000 85.00 18.70
06-03-29 85.10 85.55 85.00 3,347,200 85.54 18.81
06-03-28 85.30 85.84 84.78 4,232,000 85.20 18.74
06-03-27 85.85 85.85 85.05 4,097,200 85.45 18.79
06-03-24 86.11 86.74 85.51 6,201,600 85.96 18.91
06-03-23 86.75 87.10 86.00 11,790,800 86.01 18.92
06-03-22 84.90 87.18 84.50 19,375,200 86.82 19.10
06-03-21 85.52 85.52 84.69 9,629,200 84.95 18.68
Date Open High Low Vol Cls adjCls
06-03-20 85.00 86.22 84.90 7,603,600 85.51 18.81
06-03-17 85.77 85.92 85.30 5,610,400 85.42 18.79
06-03-16 85.00 86.47 85.00 6,169,600 86.02 18.92
06-03-15 85.01 85.28 84.41 5,864,000 85.02 18.70
06-03-14 84.40 84.64 84.19 4,180,000 84.62 18.61
06-03-13 84.99 85.03 84.26 4,528,800 84.45 18.57
06-03-10 85.35 85.75 84.79 4,537,600 84.99 18.69
06-03-09 84.80 85.49 84.74 5,888,000 85.35 18.77
06-03-08 84.75 85.08 84.50 9,950,800 85.00 18.66
Date Open High Low Vol Cls adjCls
06-03-07 85.66 85.66 84.03 12,200,000 84.90 18.64
06-03-06 86.50 88.04 86.25 7,356,400 86.92 19.08
06-03-03 85.85 86.72 85.79 4,193,600 86.30 18.95
06-03-02 85.75 86.39 85.35 6,938,000 86.05 18.89
06-03-01 86.65 87.14 86.20 5,356,800 86.31 18.95
06-02-28 86.80 87.83 86.62 9,338,000 86.78 19.05
06-02-27 87.21 87.70 86.67 3,589,600 87.30 19.17
06-02-24 86.57 87.50 86.40 5,507,200 87.20 19.14
06-02-23 85.94 87.41 85.75 5,054,000 86.57 19.01
Date Open High Low Vol Cls adjCls
06-02-22 85.25 86.93 85.11 6,017,600 85.94 18.87
06-02-21 84.80 85.29 84.50 4,372,000 85.08 18.68
06-02-17 84.25 85.23 84.10 4,000,800 84.90 18.64
06-02-16 84.95 85.08 84.33 3,127,200 84.76 18.61
06-02-15 84.25 85.00 83.75 4,726,800 84.27 18.50
06-02-14 84.28 84.64 83.61 5,879,200 84.00 18.44
06-02-13 84.15 84.35 83.16 4,756,400 84.28 18.50
06-02-10 84.69 84.69 83.06 5,169,600 84.47 18.55
06-02-09 83.80 84.44 83.59 4,616,400 83.89 18.42
Date Open High Low Vol Cls adjCls
06-02-08 83.71 84.95 83.50 9,318,400 84.39 18.53
06-02-07 84.30 84.70 83.21 5,184,400 83.46 18.32
06-02-06 85.40 85.75 84.04 9,623,200 84.15 18.48
06-02-03 82.90 83.82 82.74 7,913,200 83.69 18.37
06-02-02 83.18 83.91 83.00 10,232,400 83.35 18.30
06-02-01 81.25 84.12 81.21 17,762,800 83.13 18.25
06-01-31 81.80 82.05 80.88 10,174,000 80.95 17.77
06-01-30 82.62 82.79 80.60 39,489,600 81.80 17.96
06-01-27 84.23 84.63 83.08 8,512,800 83.15 18.26
Date Open High Low Vol Cls adjCls
06-01-26 85.14 85.14 83.78 7,982,800 83.98 18.44
06-01-25 84.06 84.54 83.90 5,134,400 84.26 18.50
06-01-24 84.31 84.52 83.13 8,400,000 84.02 18.45
06-01-23 83.60 84.00 81.47 19,136,800 83.45 18.32
06-01-20 85.10 85.63 83.83 8,066,000 84.20 18.49
06-01-19 84.23 84.96 84.00 4,444,400 84.70 18.60
06-01-18 85.05 85.44 84.36 4,601,200 84.64 18.58
06-01-17 86.00 86.00 85.10 5,537,600 85.20 18.71
06-01-13 86.70 87.12 85.45 4,806,000 86.20 18.93
Date Open High Low Vol Cls adjCls
06-01-12 88.16 88.16 86.01 5,579,600 86.31 18.95
06-01-11 87.30 88.06 87.00 5,186,400 87.30 19.17
06-01-10 86.45 87.86 86.38 5,918,800 87.18 19.14
06-01-09 85.80 87.82 85.76 5,220,800 87.00 19.10
06-01-06 86.30 86.62 85.70 3,786,800 85.80 18.84
06-01-05 85.55 86.61 85.55 4,628,000 86.07 18.90
06-01-04 85.65 86.40 85.35 7,916,000 85.55 18.78
06-01-03 86.79 87.40 85.34 9,234,400 85.95 18.87
05-12-30 87.23 87.89 86.67 2,554,400 86.79 19.05
Date Open High Low Vol Cls adjCls
05-12-29 87.70 88.12 87.40 2,666,000 87.40 19.19
05-12-28 87.09 88.25 87.09 4,984,400 87.60 19.23
05-12-27 87.45 88.25 86.94 6,882,800 87.09 19.12
05-12-23 86.70 87.47 86.55 8,078,400 87.00 19.10
05-12-22 85.30 86.60 85.25 7,817,200 86.24 18.93
05-12-21 84.88 86.17 83.75 34,685,200 85.75 18.83
05-12-20 86.99 88.75 86.62 9,077,600 88.48 19.43
05-12-19 89.41 89.41 87.18 7,387,600 87.26 19.16
05-12-16 90.00 90.08 88.43 7,649,200 88.50 19.43
Date Open High Low Vol Cls adjCls
05-12-15 91.35 91.42 89.40 8,390,000 89.75 19.70
05-12-14 88.10 91.54 88.07 22,864,400 91.44 20.08
05-12-13 87.42 88.14 86.85 7,331,200 87.92 19.30
05-12-12 87.30 87.65 86.75 7,816,800 87.41 19.19
05-12-09 86.15 86.23 85.27 6,036,800 85.90 18.86
05-12-08 86.27 86.27 85.69 6,155,200 85.90 18.86
05-12-07 87.29 87.53 86.48 3,969,200 86.70 19.00
05-12-06 87.50 87.77 87.05 5,718,000 87.13 19.10
05-12-05 87.00 87.94 86.86 4,434,800 87.33 19.14
Date Open High Low Vol Cls adjCls
05-12-02 85.80 88.22 85.80 8,154,800 87.60 19.20
05-12-01 85.75 86.17 85.05 4,705,200 85.57 18.75
05-11-30 85.95 86.64 85.27 4,721,600 85.30 18.69
05-11-29 86.45 86.60 85.80 3,958,400 85.90 18.83
05-11-28 88.46 88.46 86.45 5,733,600 86.45 18.95
05-11-25 87.88 88.55 87.22 1,848,800 88.21 19.33
05-11-23 87.01 88.00 87.00 3,552,000 87.68 19.22
05-11-22 86.65 87.24 86.44 6,014,000 87.00 19.07
05-11-21 86.73 87.13 85.83 11,126,000 86.44 18.94
Date Open High Low Vol Cls adjCls
05-11-18 87.75 87.75 86.61 5,920,800 87.70 19.22
05-11-17 86.70 87.15 86.36 3,330,400 86.88 19.04
05-11-16 85.80 86.22 85.24 3,013,200 85.97 18.84
05-11-15 86.75 86.81 85.17 4,735,600 85.59 18.76
05-11-14 86.92 87.26 86.47 2,290,800 86.51 18.96
05-11-11 87.50 87.50 86.76 2,602,000 86.92 19.05
05-11-10 86.50 87.49 86.45 3,343,600 87.32 19.14
05-11-09 87.10 87.20 86.41 3,486,400 86.61 18.98
05-11-08 87.75 87.75 86.55 5,471,200 86.82 19.03
Date Open High Low Vol Cls adjCls
05-11-07 87.80 88.21 87.74 7,375,600 88.00 19.29
05-11-04 87.00 87.99 86.96 7,783,600 87.80 19.24
05-11-03 85.95 87.23 85.95 8,672,000 87.10 19.09
05-11-02 84.00 85.86 83.92 7,316,800 85.55 18.75
05-11-01 84.00 84.24 83.43 4,439,600 84.01 18.41
05-10-31 83.00 84.27 82.96 8,584,000 84.05 18.42
05-10-28 82.42 83.32 82.42 4,421,200 82.80 18.15
05-10-27 83.83 83.84 82.39 6,135,600 82.40 18.06
05-10-26 83.31 84.25 82.76 5,120,400 83.83 18.37
Date Open High Low Vol Cls adjCls
05-10-25 83.70 84.25 83.24 5,317,200 83.52 18.30
05-10-24 83.55 84.32 82.80 6,603,600 84.10 18.43
05-10-21 83.21 84.25 83.05 5,178,400 83.48 18.30
05-10-20 82.50 83.75 82.50 8,001,200 83.20 18.23
05-10-19 81.35 82.50 80.73 6,434,400 82.45 18.07
05-10-18 82.16 82.21 81.11 4,650,400 81.45 17.85
05-10-17 81.60 82.32 81.29 4,272,000 82.17 18.01
05-10-14 81.10 81.98 80.50 5,275,600 81.70 17.91
05-10-13 81.85 82.03 79.94 6,704,000 80.76 17.70
Date Open High Low Vol Cls adjCls
05-10-12 82.93 83.10 81.70 6,398,000 81.92 17.95
05-10-11 82.73 83.75 82.32 5,979,600 82.98 18.19
05-10-10 82.77 83.78 82.26 4,865,200 82.58 18.10
05-10-07 82.35 83.29 81.97 5,367,200 82.77 18.14
05-10-06 81.50 83.40 81.43 6,833,200 82.10 17.99
05-10-05 82.64 82.96 81.44 6,038,800 81.49 17.86
05-10-04 82.65 83.98 82.51 9,267,200 82.65 18.11
05-10-03 82.08 82.60 81.68 9,406,400 82.30 18.04
05-09-30 81.11 81.68 80.92 7,059,600 81.68 17.90
Date Open High Low Vol Cls adjCls
05-09-29 81.25 81.42 80.61 7,971,200 81.10 17.77
05-09-28 81.65 82.00 81.12 5,461,200 81.30 17.82
05-09-27 81.85 82.04 81.37 5,120,000 81.60 17.88
05-09-26 82.25 82.50 81.14 8,785,200 81.35 17.83
05-09-23 80.55 81.94 79.67 6,689,200 81.27 17.81
05-09-22 80.00 81.33 79.90 9,431,200 80.95 17.74
05-09-21 80.20 80.87 79.39 10,174,400 79.40 17.40
05-09-20 83.95 83.99 79.61 18,281,600 80.00 17.53
05-09-19 83.61 85.25 81.90 41,866,000 83.45 18.29
Date Open High Low Vol Cls adjCls
05-09-16 79.40 79.72 78.38 27,598,800 78.46 17.20
05-09-15 78.75 79.09 78.36 13,640,000 78.94 17.30
05-09-14 79.28 79.48 78.35 9,350,400 78.49 17.20
05-09-13 80.60 81.60 79.21 10,562,000 79.28 17.37
05-09-12 78.95 80.94 78.68 11,298,000 80.00 17.53
05-09-09 78.60 79.50 78.52 8,442,800 78.52 17.21
05-09-08 77.00 78.70 76.77 13,802,000 78.51 17.21
05-09-07 78.35 78.35 76.94 12,279,600 77.07 16.86
05-09-06 77.03 78.02 76.53 8,780,400 77.93 17.05
Date Open High Low Vol Cls adjCls
05-09-02 78.45 78.85 76.95 6,127,600 77.02 16.85
05-09-01 78.91 79.22 78.06 5,183,600 78.25 17.12
05-08-31 78.30 78.98 77.72 5,223,600 78.91 17.27
05-08-30 78.80 78.85 77.36 10,770,400 78.30 17.13
05-08-29 79.20 79.78 78.90 3,917,200 79.44 17.38
05-08-26 79.87 80.07 79.23 5,010,800 79.72 17.44
05-08-25 79.70 80.54 79.57 4,716,400 79.87 17.48
05-08-24 79.15 80.25 78.82 8,739,600 79.70 17.44
05-08-23 79.50 79.81 78.72 8,146,800 79.06 17.30
Date Open High Low Vol Cls adjCls
05-08-22 81.06 81.06 78.70 9,872,400 79.27 17.34
05-08-19 81.20 81.50 80.15 7,639,200 80.34 17.58
05-08-18 79.85 81.37 79.55 10,125,600 80.74 17.67
05-08-17 81.00 81.22 79.57 11,380,400 79.96 17.50
05-08-16 82.17 82.17 80.64 5,558,800 80.80 17.68
05-08-15 81.64 82.70 81.50 6,301,200 82.17 17.98
05-08-12 81.71 82.46 80.97 5,591,200 81.58 17.85
05-08-11 83.00 83.18 81.20 7,482,000 81.96 17.93
05-08-10 84.20 84.22 82.52 10,363,600 82.70 18.09
Date Open High Low Vol Cls adjCls
05-08-09 84.75 84.78 83.68 3,769,200 83.70 18.31
05-08-08 85.03 85.52 84.20 5,278,400 84.31 18.45
05-08-05 85.21 85.22 84.22 3,285,200 85.03 18.60
05-08-04 86.20 86.74 85.10 5,376,400 85.20 18.64
05-08-03 86.08 89.00 85.78 13,554,400 86.92 19.02
05-08-02 82.86 85.83 79.97 18,578,000 85.83 18.78
05-08-01 83.81 84.29 82.65 7,470,000 82.86 18.13
05-07-29 84.32 84.82 83.72 3,417,200 83.80 18.34
05-07-28 84.25 84.58 83.77 6,249,600 84.50 18.49
Date Open High Low Vol Cls adjCls
05-07-27 84.50 84.56 83.43 13,086,400 84.00 18.38
05-07-26 85.19 85.24 83.70 6,442,000 84.40 18.47
05-07-25 86.20 86.40 84.56 7,428,000 85.23 18.65
05-07-22 86.34 87.08 85.91 6,634,400 86.63 18.95
05-07-21 88.20 88.21 86.00 8,643,200 86.77 18.99
05-07-20 87.50 88.50 86.93 5,845,200 88.44 19.35
05-07-19 88.02 88.23 87.50 3,967,200 87.88 19.23
05-07-18 88.00 88.40 87.68 5,458,000 87.91 19.23
05-07-15 87.60 88.50 87.51 5,349,600 88.50 19.36
Date Open High Low Vol Cls adjCls
05-07-14 87.25 87.91 87.01 6,965,200 87.59 19.16
05-07-13 87.31 87.49 86.80 4,414,400 87.08 19.05
05-07-12 86.76 87.10 86.20 4,114,400 87.03 19.04
05-07-11 86.95 87.19 86.50 5,028,000 87.09 19.06
05-07-08 85.30 86.24 84.83 3,976,800 86.24 18.87
05-07-07 85.33 85.59 84.72 4,952,400 85.30 18.66
05-07-06 86.95 86.98 85.32 4,990,400 85.58 18.73
05-07-05 86.00 87.55 85.96 6,586,800 86.71 18.97
05-07-01 86.17 86.60 85.30 5,670,800 86.01 18.82
Date Open High Low Vol Cls adjCls
05-06-30 87.17 87.25 86.40 8,735,600 86.60 18.95
05-06-29 88.15 88.15 87.10 6,029,600 87.32 19.11
05-06-28 85.85 88.25 85.82 11,413,600 88.00 19.25
05-06-27 89.03 89.03 84.61 29,858,800 85.77 18.77
05-06-24 89.95 90.16 89.08 10,553,600 89.35 19.55
05-06-23 89.69 90.93 89.55 8,225,200 90.10 19.71
05-06-22 89.65 89.89 88.80 6,532,000 89.39 19.56
05-06-21 88.38 89.09 88.30 3,977,200 88.85 19.44
05-06-20 88.39 88.64 88.15 5,011,200 88.38 19.34
Date Open High Low Vol Cls adjCls
05-06-17 88.30 88.86 88.10 9,761,600 88.38 19.34
05-06-16 87.65 88.97 87.61 7,947,600 88.15 19.29
05-06-15 87.45 87.92 86.86 7,076,000 87.64 19.18
05-06-14 87.00 87.30 86.00 3,817,200 86.55 18.94
05-06-13 86.73 87.67 86.68 9,851,600 87.14 19.07
05-06-10 85.64 86.15 85.49 4,633,600 85.96 18.81
05-06-09 84.67 85.89 84.07 5,048,800 85.65 18.74
05-06-08 84.81 85.09 84.51 5,422,000 84.92 18.55
05-06-07 84.48 85.40 84.33 4,195,200 84.80 18.53
Date Open High Low Vol Cls adjCls
05-06-06 83.75 84.47 83.42 2,563,200 84.33 18.42
05-06-03 83.82 84.25 83.50 2,870,000 83.75 18.30
05-06-02 82.86 84.24 82.73 4,365,200 83.82 18.31
05-06-01 82.30 83.99 82.09 5,136,400 83.14 18.16
05-05-31 82.21 82.52 81.60 3,162,400 82.20 17.96
05-05-27 82.10 82.70 81.82 2,580,400 82.43 18.01
05-05-26 81.65 82.25 81.65 3,135,600 81.94 17.90
05-05-25 82.35 82.57 81.36 3,756,000 81.61 17.83
05-05-24 82.48 82.73 82.29 6,511,200 82.72 18.07
Date Open High Low Vol Cls adjCls
05-05-23 82.47 83.40 81.89 6,921,200 82.48 18.02
05-05-20 82.60 83.03 81.75 5,600,000 82.09 17.93
05-05-19 82.17 83.72 81.11 10,048,000 83.19 18.18
05-05-18 79.60 83.10 79.22 15,902,400 81.92 17.90
05-05-17 77.02 78.98 76.70 10,957,200 78.77 17.21
05-05-16 76.60 77.60 76.60 7,142,400 77.01 16.83
05-05-13 76.40 77.40 75.80 4,649,200 76.45 16.70
05-05-12 78.15 78.50 76.65 4,913,200 76.84 16.79
05-05-11 77.60 78.26 77.24 4,190,400 77.84 17.01
Date Open High Low Vol Cls adjCls
05-05-10 78.59 78.59 77.27 3,762,000 77.60 16.95
05-05-09 77.87 78.73 77.66 3,438,400 78.73 17.20
05-05-06 77.99 78.79 77.73 3,978,400 77.78 16.99
05-05-05 77.66 78.70 77.32 4,076,400 77.74 16.98
05-05-04 77.90 78.40 77.54 4,190,800 77.65 16.96
05-05-03 77.15 78.15 76.98 4,694,000 77.75 16.99
05-05-02 76.81 78.27 76.67 4,354,400 77.12 16.85
05-04-29 77.09 77.40 75.11 8,182,000 76.81 16.78
05-04-28 77.37 77.86 76.78 5,994,400 76.93 16.81
Date Open High Low Vol Cls adjCls
05-04-27 77.60 78.37 76.59 4,029,600 78.07 17.06
05-04-26 77.98 78.84 77.61 4,243,200 77.61 16.96
05-04-25 78.58 79.79 78.11 4,499,600 78.33 17.11
05-04-22 78.62 79.17 77.00 7,242,800 77.82 17.00
05-04-21 77.25 78.77 77.02 6,868,400 78.56 17.16
05-04-20 77.80 77.80 76.16 7,939,200 76.44 16.70
05-04-19 76.50 77.98 76.46 6,619,200 77.43 16.92
05-04-18 76.03 76.27 75.10 8,304,800 75.93 16.59
05-04-15 77.65 77.77 75.70 7,122,400 75.86 16.57
Date Open High Low Vol Cls adjCls
05-04-14 79.93 80.30 77.58 9,033,600 78.01 17.04
05-04-13 82.26 82.30 79.49 8,456,400 79.75 17.42
05-04-12 82.10 82.49 81.05 4,966,000 82.36 17.99
05-04-11 82.47 83.00 81.85 3,605,200 82.24 17.97
05-04-08 82.66 83.19 82.31 3,890,000 82.31 17.98
05-04-07 82.95 82.95 81.70 4,240,800 82.56 18.04
05-04-06 83.46 83.80 82.36 3,933,200 82.69 18.07
05-04-05 82.65 83.23 82.26 5,315,200 83.09 18.15
05-04-04 82.95 82.96 81.71 5,164,400 82.10 17.94
Date Open High Low Vol Cls adjCls
05-04-01 83.88 84.24 82.40 5,302,800 83.00 18.13
05-03-31 82.70 83.80 82.44 5,384,400 83.31 18.20
05-03-30 81.92 82.48 81.80 4,760,400 82.35 17.99
05-03-29 83.28 83.28 81.52 7,162,400 81.67 17.84
05-03-28 84.16 84.40 83.19 8,041,600 83.22 18.18
05-03-24 82.25 83.98 82.12 8,947,600 83.62 18.27
05-03-23 82.00 82.70 81.44 9,717,200 81.44 17.79
05-03-22 84.11 84.59 82.50 10,718,400 82.54 18.03
05-03-21 85.51 85.56 83.70 9,624,400 83.90 18.33
Date Open High Low Vol Cls adjCls
05-03-18 87.61 87.61 85.11 20,159,200 85.40 18.66
05-03-17 86.55 87.44 86.41 8,402,400 86.83 18.97
05-03-16 87.70 88.52 86.16 8,006,000 86.44 18.89
05-03-15 85.90 87.59 85.85 7,208,800 87.15 19.04
05-03-14 86.45 87.05 85.43 5,044,000 85.76 18.74
05-03-11 87.19 87.90 86.25 4,885,600 86.60 18.92
05-03-10 86.90 87.13 86.09 4,370,400 86.69 18.94
05-03-09 86.50 86.63 85.90 4,218,800 86.27 18.82
05-03-08 87.19 87.26 86.42 4,489,600 86.50 18.87
Date Open High Low Vol Cls adjCls
05-03-07 87.59 87.83 87.04 3,684,800 87.18 19.02
05-03-04 87.85 88.08 87.20 4,629,600 87.60 19.11
05-03-03 87.51 88.00 87.11 4,046,400 87.25 19.03
05-03-02 87.55 87.93 86.67 6,664,000 87.31 19.05
05-03-01 87.03 88.26 86.91 6,122,800 87.80 19.15
05-02-28 86.80 87.89 86.73 6,245,200 86.95 18.97
05-02-25 86.40 87.38 86.30 4,289,600 87.25 19.03
05-02-24 84.90 86.70 84.80 5,608,800 86.50 18.87
05-02-23 84.05 85.10 84.00 4,889,200 84.90 18.52
Date Open High Low Vol Cls adjCls
05-02-22 85.26 85.85 83.82 6,166,000 83.90 18.30
05-02-18 85.50 85.78 85.26 4,648,800 85.51 18.66
05-02-17 85.10 85.46 84.51 4,292,000 85.20 18.59
05-02-16 85.29 86.20 85.07 4,744,400 85.43 18.64
05-02-15 85.00 85.74 84.76 5,507,600 85.29 18.61
05-02-14 84.80 85.90 84.39 5,835,600 85.21 18.59
05-02-11 83.96 84.90 83.65 3,184,800 84.65 18.47
05-02-10 83.59 84.07 83.25 4,384,000 83.96 18.32
05-02-09 83.95 83.95 82.85 5,247,600 83.26 18.16
Date Open High Low Vol Cls adjCls
05-02-08 84.55 85.00 82.60 14,178,800 83.95 18.31
05-02-07 86.50 86.86 86.02 6,230,400 86.20 18.81
05-02-04 86.81 87.25 86.65 3,234,000 87.04 18.99
05-02-03 86.70 86.85 86.29 4,786,000 86.60 18.89
05-02-02 86.82 87.00 86.47 7,380,000 86.70 18.91
05-02-01 86.63 87.30 86.30 3,816,000 87.07 19.00
05-01-31 86.50 86.90 86.20 3,373,600 86.63 18.90
05-01-28 86.45 86.71 85.53 5,096,400 86.49 18.87
05-01-27 85.25 86.64 85.23 4,324,400 86.45 18.86
Date Open High Low Vol Cls adjCls
05-01-26 86.14 86.36 84.70 4,586,000 85.15 18.58
05-01-25 86.45 86.52 85.69 3,571,600 85.89 18.74
05-01-24 86.47 86.80 86.02 3,400,800 86.31 18.83
05-01-21 86.80 87.06 86.05 4,177,200 86.30 18.83
05-01-20 88.40 88.40 86.73 3,599,600 86.80 18.94
05-01-19 88.78 89.76 88.50 4,520,000 88.55 19.32
05-01-18 88.80 89.20 88.38 3,607,200 88.70 19.35
05-01-14 88.10 88.95 87.85 2,244,400 88.95 19.41
05-01-13 88.41 88.75 87.64 2,970,000 88.02 19.20
Date Open High Low Vol Cls adjCls
05-01-12 88.12 88.82 87.42 3,724,400 88.59 19.33
05-01-11 88.00 88.45 87.16 3,090,400 88.15 19.23
05-01-10 86.95 88.67 86.80 4,990,800 88.57 19.32
05-01-07 88.32 88.50 87.53 3,496,400 87.70 19.13
05-01-06 88.27 88.60 87.21 4,457,600 88.22 19.25
05-01-05 89.65 89.89 88.26 4,303,200 88.33 19.27
05-01-04 90.67 90.95 89.21 3,231,600 89.40 19.50
05-01-03 90.60 91.34 90.25 4,448,800 90.69 19.79
04-12-31 90.80 91.44 90.69 2,222,400 90.69 19.79
Date Open High Low Vol Cls adjCls
04-12-30 90.55 91.55 90.55 1,735,600 90.98 19.85
04-12-29 91.35 91.36 89.60 5,674,800 90.57 19.76
04-12-28 91.25 91.56 91.00 2,554,400 91.49 19.96
04-12-27 91.80 91.80 90.85 2,256,000 90.85 19.82
04-12-23 91.40 92.34 91.39 2,505,200 91.63 19.99
04-12-22 90.80 91.80 90.08 5,870,800 91.08 19.87
04-12-21 91.73 92.29 91.33 3,537,200 91.41 19.94
04-12-20 91.85 92.43 91.24 5,572,400 91.50 19.96
04-12-17 89.00 92.21 88.95 17,547,200 91.70 20.01
Date Open High Low Vol Cls adjCls
04-12-16 86.00 86.64 85.13 3,779,200 85.90 18.74
04-12-15 87.00 87.04 85.45 6,412,800 85.85 18.73
04-12-14 86.70 86.70 85.30 6,045,600 86.53 18.88
04-12-13 87.25 87.50 86.14 5,212,000 87.05 18.99
04-12-10 87.50 88.40 87.00 3,306,000 87.00 18.98
04-12-09 86.85 88.09 86.35 4,578,400 87.52 19.09
04-12-08 86.00 87.05 85.61 3,366,400 86.70 18.89
04-12-07 86.25 87.26 85.82 3,404,800 85.82 18.70
04-12-06 86.47 87.06 85.65 3,582,000 86.66 18.88
Date Open High Low Vol Cls adjCls
04-12-03 86.50 87.13 86.11 2,602,800 86.72 18.89
04-12-02 86.55 87.15 85.94 2,968,000 86.70 18.89
04-12-01 84.80 86.75 84.80 3,470,400 86.55 18.85
04-11-30 85.74 86.27 84.39 4,311,600 84.66 18.44
04-11-29 85.30 86.15 85.25 3,727,200 85.74 18.68
04-11-26 85.40 86.00 85.00 1,671,600 85.09 18.54
04-11-24 85.09 85.49 84.78 2,999,600 85.43 18.61
04-11-23 83.90 84.95 83.38 3,544,400 84.84 18.48
04-11-22 83.10 84.07 82.27 5,886,800 83.74 18.24
Date Open High Low Vol Cls adjCls
04-11-19 84.36 84.63 81.53 20,088,400 82.50 17.97
04-11-18 86.09 87.80 85.00 11,822,000 85.00 18.52
04-11-17 85.58 87.40 85.58 3,170,800 85.99 18.73
04-11-16 86.44 86.50 85.37 3,425,600 85.48 18.62
04-11-15 86.15 87.01 86.02 2,264,400 86.43 18.83
04-11-12 85.10 86.52 85.05 3,315,200 86.40 18.82
04-11-11 84.75 85.30 84.50 3,131,200 84.99 18.51
04-11-10 84.70 85.15 84.30 3,220,000 84.30 18.36
04-11-09 84.50 84.90 84.28 3,796,000 84.81 18.48
Date Open High Low Vol Cls adjCls
04-11-08 85.60 86.09 84.20 6,636,400 84.62 18.43
04-11-05 85.37 86.44 85.10 5,512,800 86.12 18.76
04-11-04 83.06 85.37 82.81 7,319,600 85.37 18.60
04-11-03 82.75 83.30 82.39 5,188,000 83.07 18.10
04-11-02 81.98 83.63 81.98 6,518,400 82.24 17.92
04-11-01 81.06 81.98 80.70 3,494,800 81.60 17.78
04-10-29 81.22 81.95 81.07 3,434,400 81.31 17.71
04-10-28 81.50 81.74 80.86 3,193,200 81.11 17.67
04-10-27 80.53 81.80 80.40 6,031,600 81.50 17.75
Date Open High Low Vol Cls adjCls
04-10-26 80.15 81.49 79.90 6,467,200 80.78 17.60
04-10-25 78.90 80.28 78.64 4,471,600 79.92 17.41
04-10-22 80.60 80.85 78.71 5,402,000 79.11 17.23
04-10-21 79.95 81.20 79.83 9,832,400 80.79 17.60
04-10-20 80.02 80.53 79.33 3,350,800 79.65 17.35
04-10-19 79.90 80.69 79.85 8,925,600 80.27 17.49
04-10-18 77.50 79.90 77.44 5,228,000 79.90 17.41
04-10-15 77.25 78.40 77.01 3,754,800 78.10 17.01
04-10-14 77.45 78.05 77.20 2,613,200 77.37 16.85
Date Open High Low Vol Cls adjCls
04-10-13 78.13 78.25 76.62 4,481,600 77.58 16.90
04-10-12 78.15 78.68 77.50 4,216,000 78.03 17.00
04-10-11 79.09 79.31 78.52 3,580,000 79.07 17.23
04-10-08 79.60 79.65 78.63 3,313,200 79.09 17.23
04-10-07 79.82 80.00 79.52 3,097,200 79.61 17.34
04-10-06 79.89 80.56 79.50 5,087,200 80.07 17.44
04-10-05 79.75 80.20 79.42 5,857,600 79.69 17.36
04-10-04 79.90 80.00 79.60 4,672,400 79.78 17.38
04-10-01 79.00 79.90 78.60 4,469,600 79.88 17.40
Date Open High Low Vol Cls adjCls
04-09-30 78.53 79.23 78.24 6,832,400 78.80 17.17
04-09-29 79.50 79.69 78.20 6,821,600 78.53 17.11
04-09-28 79.31 79.83 79.05 3,406,000 79.70 17.36
04-09-27 79.50 79.96 78.65 4,808,400 79.30 17.28
04-09-24 79.09 80.02 79.06 4,805,600 79.70 17.36
04-09-23 78.90 79.40 78.31 5,644,800 79.09 17.23
04-09-22 79.27 79.50 78.77 6,419,200 78.96 17.20
04-09-21 78.00 79.75 77.85 9,026,800 79.35 17.29
04-09-20 77.90 78.45 77.36 11,337,600 78.00 16.99
Date Open High Low Vol Cls adjCls
04-09-17 77.12 77.95 76.38 8,554,400 76.56 16.68
04-09-16 76.28 77.52 76.28 3,346,800 77.00 16.77
04-09-15 75.68 76.60 75.31 4,161,600 76.30 16.62
04-09-14 75.40 75.94 74.96 3,399,600 75.68 16.49
04-09-13 75.66 76.25 75.18 3,996,000 75.53 16.45
04-09-10 74.75 75.79 74.74 2,990,400 75.65 16.48
04-09-09 77.03 77.10 74.52 8,670,400 74.93 16.32
04-09-08 77.21 77.96 77.05 4,623,600 77.35 16.83
04-09-07 76.81 77.35 76.81 3,103,600 77.20 16.80
Date Open High Low Vol Cls adjCls
04-09-03 76.68 77.34 76.62 2,629,600 76.81 16.71
04-09-02 76.25 76.92 76.08 2,808,400 76.68 16.68
04-09-01 75.00 76.52 75.00 4,190,400 76.08 16.55
04-08-31 74.90 75.32 74.71 3,231,600 75.31 16.38
04-08-30 75.50 75.75 74.53 4,158,000 74.73 16.26
04-08-27 75.55 76.02 75.10 2,237,600 75.95 16.52
04-08-26 75.30 76.90 75.10 5,460,800 75.96 16.53
04-08-25 74.67 75.14 74.36 3,362,400 75.05 16.33
04-08-24 74.19 74.67 74.18 2,744,400 74.47 16.20
Date Open High Low Vol Cls adjCls
04-08-23 74.26 74.41 73.56 2,748,800 73.94 16.09
04-08-20 73.40 74.49 73.26 4,314,400 74.26 16.16
04-08-19 72.96 73.65 72.65 3,267,200 73.65 16.02
04-08-18 71.56 73.07 71.41 5,414,800 72.98 15.88
04-08-17 71.65 72.34 71.46 2,708,000 71.60 15.58
04-08-16 69.44 71.81 69.41 3,897,200 71.80 15.62
04-08-13 69.59 69.85 68.88 3,530,400 69.69 15.16
04-08-12 70.20 70.49 69.10 2,975,200 69.57 15.14
04-08-11 70.20 70.75 69.96 2,931,200 70.32 15.30
Date Open High Low Vol Cls adjCls
04-08-10 70.60 70.86 70.05 2,624,000 70.86 15.42
04-08-09 69.30 70.35 68.61 3,616,800 69.97 15.22
04-08-06 70.30 70.30 69.07 5,739,200 69.31 15.08
04-08-05 73.15 73.16 70.47 4,976,400 71.06 15.46
04-08-04 72.51 73.62 72.36 3,358,400 73.10 15.90
04-08-03 73.39 73.40 72.57 3,361,600 72.70 15.82
04-08-02 72.72 73.75 72.60 4,924,800 73.64 16.02
04-07-30 72.75 72.75 71.89 3,600,400 72.71 15.82
04-07-29 71.60 73.25 71.20 6,779,600 72.90 15.86
Date Open High Low Vol Cls adjCls
04-07-28 70.50 70.90 69.40 6,545,200 70.80 15.40
04-07-27 69.72 71.01 69.62 5,348,400 70.75 15.39
04-07-26 70.45 70.61 69.30 6,555,600 69.96 15.22
04-07-23 71.05 71.30 69.94 5,950,800 70.27 15.29
04-07-22 70.85 71.69 70.25 7,839,600 71.44 15.54
04-07-21 72.45 72.81 71.65 4,318,800 71.67 15.59
04-07-20 72.24 72.75 71.94 4,961,600 72.60 15.80
04-07-19 73.15 73.37 72.10 4,802,000 72.49 15.77
04-07-16 73.60 73.65 73.13 5,246,400 73.50 15.99
Date Open High Low Vol Cls adjCls
04-07-15 72.65 73.43 72.48 3,796,800 73.21 15.93
04-07-14 73.53 73.90 72.57 4,260,400 72.75 15.83
04-07-13 73.90 74.00 73.65 2,793,200 73.90 16.08
04-07-12 74.26 74.38 73.52 3,018,800 74.11 16.12
04-07-09 74.20 74.76 74.05 3,301,200 74.49 16.21
04-07-08 74.91 74.91 73.56 4,626,000 73.86 16.07
04-07-07 75.00 75.46 74.83 3,280,400 75.16 16.35
04-07-06 75.06 75.88 74.96 5,436,000 74.97 16.31
04-07-02 75.44 76.12 75.11 3,172,800 75.31 16.38
Date Open High Low Vol Cls adjCls
04-07-01 75.79 75.97 74.86 3,943,200 75.29 16.38
04-06-30 75.45 75.78 75.21 3,870,400 75.75 16.48
04-06-29 75.91 76.25 75.05 4,034,000 75.38 16.40
04-06-28 75.50 77.34 75.40 7,427,600 75.90 16.51
04-06-25 75.25 75.80 73.50 17,585,600 75.31 16.38
04-06-24 72.20 72.85 72.09 5,120,400 72.40 15.75
04-06-23 71.79 72.60 71.70 4,558,000 72.29 15.73
04-06-22 71.03 71.73 70.58 3,651,600 71.70 15.60
04-06-21 71.70 72.25 71.02 4,224,800 71.19 15.49
Date Open High Low Vol Cls adjCls
04-06-18 71.55 72.25 71.52 3,094,800 71.62 15.58
04-06-17 71.77 72.41 71.40 3,742,800 71.80 15.62
04-06-16 71.90 72.04 71.36 2,078,400 71.92 15.65
04-06-15 71.48 73.04 71.44 4,618,000 71.68 15.60
04-06-14 71.00 71.23 70.76 2,496,800 71.23 15.50
04-06-10 70.55 71.75 70.47 4,616,400 71.25 15.50
04-06-09 70.48 70.55 70.11 3,685,600 70.50 15.32
04-06-08 70.26 70.97 70.00 4,855,600 70.48 15.31
04-06-07 69.44 70.50 69.43 4,789,600 70.31 15.28
Date Open High Low Vol Cls adjCls
04-06-04 70.40 70.49 69.28 4,760,800 69.28 15.05
04-06-03 70.64 70.64 69.88 3,773,200 70.20 15.25
04-06-02 71.05 71.19 70.25 4,115,600 70.64 15.35
04-06-01 71.18 71.43 70.45 3,190,400 71.03 15.43
04-05-28 71.19 71.44 70.55 3,202,800 71.15 15.46
04-05-27 71.30 71.90 70.80 3,409,200 70.94 15.41
04-05-26 70.42 71.76 70.05 4,707,200 70.89 15.40
04-05-25 69.10 70.66 68.72 6,974,400 70.65 15.35
04-05-24 67.70 69.47 67.65 7,489,200 68.95 14.98
Date Open High Low Vol Cls adjCls
04-05-21 66.99 67.50 66.80 6,712,000 67.48 14.66
04-05-20 66.54 66.73 65.83 3,742,000 66.43 14.43
04-05-19 66.97 67.57 66.47 4,614,400 66.54 14.46
04-05-18 66.21 66.86 66.14 6,695,200 66.50 14.45
04-05-17 67.30 67.30 65.81 5,462,400 66.05 14.35
04-05-14 68.22 68.50 67.25 3,876,800 67.69 14.71
04-05-13 68.08 68.75 68.05 7,646,400 68.15 14.81
04-05-12 68.20 68.42 66.71 6,805,600 68.00 14.77
04-05-11 67.20 67.75 67.15 7,192,800 67.54 14.67
Date Open High Low Vol Cls adjCls
04-05-10 66.05 66.79 65.90 8,672,800 66.40 14.43
04-05-07 67.98 68.55 66.57 9,404,000 66.57 14.46
04-05-06 70.20 70.20 67.97 10,642,000 68.35 14.85
04-05-05 70.40 70.75 69.59 6,817,600 70.75 15.37
04-05-04 70.70 70.97 70.25 6,244,800 70.45 15.31
04-05-03 71.78 71.90 70.69 7,858,000 71.08 15.44
04-04-30 72.15 72.89 71.81 4,647,600 71.95 15.63
04-04-29 73.62 73.78 71.31 10,265,600 72.14 15.67
04-04-28 74.28 74.28 73.37 3,942,000 73.61 15.99
Date Open High Low Vol Cls adjCls
04-04-27 73.55 74.82 73.54 4,727,600 74.45 16.17
04-04-26 75.30 75.47 73.12 7,289,200 73.54 15.98
04-04-23 75.52 75.52 74.94 3,917,600 75.17 16.33
04-04-22 74.95 76.12 74.50 4,830,000 75.67 16.44
04-04-21 75.30 76.05 75.06 5,371,200 75.45 16.39
04-04-20 76.50 77.00 75.75 6,033,600 75.75 16.46
04-04-19 75.91 76.50 75.80 3,932,400 76.32 16.58
04-04-16 75.95 76.02 75.49 3,704,800 75.91 16.49
04-04-15 75.81 76.35 75.30 3,081,200 75.59 16.42
Date Open High Low Vol Cls adjCls
04-04-14 76.00 76.58 75.34 4,634,000 75.81 16.47
04-04-13 78.56 78.56 75.89 4,877,600 76.38 16.59
04-04-12 76.90 77.60 76.90 2,036,000 77.24 16.78
04-04-08 77.00 77.49 76.53 4,670,000 76.77 16.68
04-04-07 77.22 77.29 76.41 4,378,000 76.75 16.67
04-04-06 77.70 77.89 77.02 4,513,600 77.39 16.81
04-04-05 76.60 78.08 76.60 3,636,400 78.08 16.96
04-04-02 76.85 77.36 76.04 3,668,800 76.64 16.65
04-04-01 77.82 77.82 76.10 6,029,200 76.39 16.60
Date Open High Low Vol Cls adjCls
04-03-31 76.67 78.09 76.45 7,261,600 77.87 16.92
04-03-30 76.15 76.99 75.96 3,055,600 76.82 16.69
04-03-29 76.50 76.99 76.35 6,512,800 76.60 16.64
04-03-26 76.45 76.98 76.00 3,605,200 76.25 16.57
04-03-25 76.60 76.84 76.01 4,660,000 76.48 16.62
04-03-24 76.00 76.90 75.87 4,306,000 76.60 16.64
04-03-23 76.65 76.65 75.65 5,646,400 76.30 16.58
04-03-22 78.56 78.56 75.98 5,454,000 76.58 16.64
04-03-19 76.65 77.50 75.52 10,055,600 76.87 16.70
Date Open High Low Vol Cls adjCls
04-03-18 76.20 76.87 75.51 7,413,200 76.82 16.69
04-03-17 75.25 76.48 75.00 5,588,400 76.15 16.54
04-03-16 74.85 75.39 74.75 4,814,400 75.11 16.32
04-03-15 74.82 74.95 74.11 6,217,200 74.40 16.16
04-03-12 74.75 75.37 74.15 5,506,800 74.80 16.25
04-03-11 76.20 76.38 74.60 5,457,600 74.68 16.22
04-03-10 77.10 77.91 76.60 6,638,800 76.65 16.63
04-03-09 76.24 77.07 75.70 18,005,200 76.66 16.63
04-03-08 74.70 74.70 74.30 4,634,400 74.49 16.16
Date Open High Low Vol Cls adjCls
04-03-05 74.15 74.95 73.80 5,834,800 74.83 16.24
04-03-04 73.72 74.90 73.65 3,950,000 74.72 16.21
04-03-03 73.76 73.90 72.22 8,438,000 73.83 16.02
04-03-02 73.53 73.86 73.00 6,580,400 73.86 16.03
04-03-01 73.70 73.82 73.07 5,934,800 73.53 15.95
04-02-27 73.90 74.45 73.25 6,496,000 73.25 15.89
04-02-26 74.28 74.28 73.53 5,476,000 73.90 16.03
04-02-25 74.30 74.58 74.11 7,909,600 74.37 16.14
04-02-24 72.50 74.60 72.14 9,252,000 74.26 16.11
Date Open High Low Vol Cls adjCls
04-02-23 71.68 72.82 71.49 5,214,000 72.60 15.75
04-02-20 72.50 72.52 71.01 3,651,600 71.66 15.55
04-02-19 72.65 73.25 72.29 2,572,400 72.40 15.71
04-02-18 72.90 72.93 72.00 2,541,600 72.44 15.72
04-02-17 72.20 73.24 72.20 3,349,200 73.00 15.84
04-02-13 72.11 72.60 71.60 2,274,000 72.32 15.69
04-02-12 73.17 73.38 72.22 4,501,200 72.36 15.70
04-02-11 72.20 73.44 72.20 4,453,200 73.20 15.88
04-02-10 71.80 72.36 71.42 3,580,000 72.24 15.67
Date Open High Low Vol Cls adjCls
04-02-09 71.15 72.00 71.10 3,529,200 71.67 15.55
04-02-06 70.65 71.30 70.56 3,226,800 71.06 15.42
04-02-05 70.68 71.25 70.24 3,939,200 70.73 15.35
04-02-04 69.90 71.46 69.82 6,321,200 70.69 15.34
04-02-03 70.00 70.67 69.85 3,359,200 70.05 15.20
04-02-02 69.60 71.00 69.52 4,096,800 70.25 15.24
04-01-30 68.33 69.78 67.85 4,642,800 69.66 15.11
04-01-29 68.88 69.10 68.15 3,964,800 68.53 14.87
04-01-28 69.80 69.90 68.44 3,842,800 68.63 14.89
Date Open High Low Vol Cls adjCls
04-01-27 69.95 69.99 69.48 2,683,200 69.61 15.10
04-01-26 69.58 70.00 69.24 3,656,800 69.90 15.17
04-01-23 69.75 70.18 69.30 2,796,000 69.58 15.10
04-01-22 70.57 70.62 69.55 2,812,800 69.67 15.12
04-01-21 69.61 70.62 69.20 5,306,400 70.47 15.29
04-01-20 69.55 70.00 69.27 4,380,000 69.86 15.16
04-01-16 69.30 69.93 68.99 3,233,600 69.36 15.05
04-01-15 69.17 69.39 68.25 5,309,600 69.05 14.98
04-01-14 69.00 69.50 68.92 3,840,400 69.18 15.01
Date Open High Low Vol Cls adjCls
04-01-13 68.88 69.50 68.80 5,094,800 69.10 14.99
04-01-12 68.20 69.05 68.10 5,497,200 68.85 14.94
04-01-09 68.37 68.63 67.74 3,286,000 67.87 14.73
04-01-08 67.97 68.91 67.77 7,644,000 68.40 14.84
04-01-07 67.51 67.88 66.31 6,641,600 67.72 14.69
04-01-06 67.45 67.72 67.35 7,237,200 67.49 14.64
04-01-05 67.45 68.10 67.28 5,948,800 67.55 14.66
04-01-02 68.70 68.95 67.42 4,358,400 67.61 14.67
03-12-31 68.00 68.54 68.00 4,385,200 68.46 14.85
Date Open High Low Vol Cls adjCls
03-12-30 67.84 68.16 67.60 3,725,200 68.06 14.77
03-12-29 68.10 68.10 67.49 4,530,800 67.84 14.72
03-12-26 67.55 68.18 67.40 2,024,400 67.85 14.72
03-12-24 67.85 67.85 66.83 2,731,600 67.53 14.65
03-12-23 67.49 67.72 67.12 4,326,400 67.65 14.68
03-12-22 67.18 67.54 66.84 7,304,800 67.30 14.60
03-12-19 66.50 67.10 65.85 17,558,000 66.93 14.52
03-12-18 66.02 67.20 65.96 11,488,400 66.80 14.49
03-12-17 64.99 66.05 64.50 7,630,800 66.01 14.32
Date Open High Low Vol Cls adjCls
03-12-16 65.00 65.19 63.22 5,760,400 65.11 14.13
03-12-15 65.65 65.78 64.22 5,632,800 64.22 13.93
03-12-12 64.75 65.17 64.20 4,154,800 64.42 13.98
03-12-11 63.75 64.99 63.64 5,202,400 64.69 14.04
03-12-10 65.05 65.05 63.90 5,693,600 64.06 13.88
03-12-09 65.98 65.98 64.60 4,769,600 64.89 14.06
03-12-08 65.40 65.74 65.12 3,601,600 65.58 14.21
03-12-05 65.30 65.87 65.05 5,322,800 65.54 14.20
03-12-04 66.25 66.28 64.89 9,010,400 65.26 14.14
Date Open High Low Vol Cls adjCls
03-12-03 67.29 67.32 65.92 8,366,000 66.00 14.30
03-12-02 67.85 67.85 67.13 4,646,800 67.20 14.56
03-12-01 67.45 68.00 67.21 5,074,800 67.85 14.70
03-11-28 67.40 67.48 67.12 1,364,800 67.25 14.57
03-11-26 67.18 67.43 66.77 5,734,000 67.35 14.59
03-11-25 65.25 67.48 65.20 21,122,800 67.17 14.55
03-11-24 63.80 64.78 63.80 10,408,000 64.67 14.01
03-11-21 62.50 63.73 62.50 5,285,200 63.31 13.72
03-11-20 61.30 63.50 61.15 11,032,400 62.60 13.56
Date Open High Low Vol Cls adjCls
03-11-19 61.75 61.75 60.69 5,357,200 61.19 13.26
03-11-18 62.02 62.73 61.76 6,362,000 61.83 13.39
03-11-17 61.75 62.05 61.50 5,715,200 61.80 13.39
03-11-14 61.84 62.35 61.46 4,532,800 61.80 13.39
03-11-13 61.96 62.22 61.26 4,435,600 61.84 13.40
03-11-12 61.97 62.41 61.89 4,840,000 61.96 13.42
03-11-11 61.88 62.31 61.50 3,439,600 61.92 13.41
03-11-10 62.80 62.83 61.78 7,109,200 62.05 13.44
03-11-07 62.68 63.17 62.52 4,944,000 63.00 13.65
Date Open High Low Vol Cls adjCls
03-11-06 63.26 63.35 62.35 5,188,400 62.68 13.58
03-11-05 63.35 63.67 63.05 3,612,400 63.26 13.70
03-11-04 63.70 64.25 63.41 3,500,000 63.55 13.77
03-11-03 63.90 63.99 63.05 5,975,600 63.91 13.85
03-10-31 63.11 64.24 63.04 5,909,200 63.90 13.84
03-10-30 63.85 63.85 63.00 4,393,200 63.11 13.67
03-10-29 63.80 63.81 63.05 4,997,600 63.27 13.71
03-10-28 62.25 63.90 62.25 6,690,000 63.80 13.82
03-10-27 61.95 62.65 61.35 5,193,600 62.25 13.49
Date Open High Low Vol Cls adjCls
03-10-24 62.81 62.81 61.65 4,720,000 62.03 13.44
03-10-23 62.63 62.86 62.11 5,503,600 62.80 13.60
03-10-22 63.57 63.57 62.47 4,424,000 62.62 13.57
03-10-21 63.50 64.00 63.40 3,200,000 63.57 13.77
03-10-20 63.88 64.19 63.41 5,544,800 63.85 13.83
03-10-17 64.65 64.83 63.87 5,210,800 63.87 13.84
03-10-16 64.90 64.93 64.27 5,969,600 64.65 14.01
03-10-15 64.70 64.73 64.11 5,363,200 64.54 13.98
03-10-14 63.85 64.53 63.71 4,141,200 64.45 13.96
Date Open High Low Vol Cls adjCls
03-10-13 63.45 64.49 63.43 3,596,800 64.34 13.94
03-10-10 63.92 63.92 62.92 4,368,000 63.26 13.70
03-10-09 64.20 64.46 63.59 4,756,800 63.92 13.85
03-10-08 63.56 64.02 63.56 5,215,200 63.98 13.86
03-10-07 62.60 63.56 62.60 5,240,400 63.56 13.77
03-10-06 63.10 63.16 62.69 6,541,600 62.81 13.61
03-10-03 62.39 63.60 62.39 6,650,400 63.10 13.67
03-10-02 61.87 62.48 61.69 5,126,800 62.39 13.52
03-10-01 60.80 61.87 60.70 6,576,400 61.87 13.40
Date Open High Low Vol Cls adjCls
03-09-30 60.99 61.09 60.20 7,234,400 60.82 13.18
03-09-29 61.10 61.25 60.66 8,533,600 60.98 13.21
03-09-26 60.38 60.98 59.77 8,047,600 60.85 13.18
03-09-25 60.75 60.85 60.30 3,981,200 60.40 13.08
03-09-24 61.00 61.35 60.81 6,456,400 60.85 13.18
03-09-23 60.85 61.40 60.80 5,618,000 61.12 13.24
03-09-22 60.65 61.56 60.65 10,527,200 61.28 13.28
03-09-19 60.50 62.25 60.31 29,779,600 61.50 13.32
03-09-18 57.05 57.38 56.90 5,576,400 57.25 12.40
Date Open High Low Vol Cls adjCls
03-09-17 56.81 57.15 56.61 4,376,000 57.12 12.37
03-09-16 56.75 56.78 56.22 4,822,400 56.56 12.25
03-09-15 55.75 56.83 55.75 2,786,800 56.35 12.21
03-09-12 55.79 55.84 55.07 2,823,600 55.68 12.06
03-09-11 55.50 56.28 55.50 3,769,200 55.79 12.09
03-09-10 56.28 56.33 55.39 3,811,600 55.39 11.98
03-09-09 56.35 56.53 56.06 4,017,600 56.28 12.18
03-09-08 56.30 57.47 56.24 4,019,600 56.85 12.30
03-09-05 56.70 56.98 56.12 3,964,800 56.29 12.18
Date Open High Low Vol Cls adjCls
03-09-04 57.30 57.52 56.58 3,553,200 56.80 12.29
03-09-03 57.49 57.50 56.90 3,970,800 57.24 12.38
03-09-02 57.06 57.50 56.51 3,099,200 57.48 12.44
03-08-29 56.22 57.07 56.20 5,317,200 56.98 12.33
03-08-28 55.85 56.25 55.61 2,917,600 56.12 12.14
03-08-27 55.17 55.92 54.96 2,025,200 55.67 12.04
03-08-26 55.25 55.55 54.89 2,908,400 55.42 11.99
03-08-25 54.94 55.33 54.50 3,054,400 55.25 11.95
03-08-22 55.60 55.60 54.69 3,654,000 54.70 11.84
Date Open High Low Vol Cls adjCls
03-08-21 54.45 55.70 54.26 7,391,600 55.19 11.94
03-08-20 54.07 54.59 54.07 2,884,400 54.33 11.75
03-08-19 55.25 55.25 54.16 4,540,400 54.65 11.82
03-08-18 55.25 55.62 54.90 4,101,200 55.08 11.92
03-08-15 54.80 55.28 54.40 2,021,200 55.25 11.95
03-08-14 54.38 55.00 54.15 4,213,600 54.80 11.86
03-08-13 53.97 54.70 53.91 6,218,000 54.38 11.77
03-08-12 53.00 53.88 53.00 4,302,000 53.73 11.63
03-08-11 52.75 52.85 52.30 4,701,600 52.78 11.42
Date Open High Low Vol Cls adjCls
03-08-08 50.61 52.91 50.61 8,546,800 52.81 11.43
03-08-07 50.07 50.76 50.03 4,511,600 50.60 10.95
03-08-06 49.81 50.53 49.60 5,623,600 49.70 10.75
03-08-05 50.70 50.70 49.79 3,976,800 49.79 10.77
03-08-04 50.50 51.21 50.00 4,867,200 50.62 10.95
03-08-01 51.50 51.95 50.62 4,302,800 50.70 10.97
03-07-31 51.51 52.44 51.13 5,892,000 51.74 11.19
03-07-30 51.85 51.85 51.24 2,889,200 51.26 11.09
03-07-29 51.95 52.13 51.30 4,715,200 51.79 11.21
Date Open High Low Vol Cls adjCls
03-07-28 52.55 52.66 51.70 4,562,400 51.98 11.25
03-07-25 52.46 52.90 52.02 3,238,400 52.68 11.40
03-07-24 52.98 53.74 52.50 6,413,600 52.50 11.36
03-07-23 51.20 52.20 50.90 5,861,200 51.97 11.24
03-07-22 51.10 51.56 50.26 6,268,000 51.45 11.13
03-07-21 51.85 51.88 50.80 5,479,200 51.10 11.06
03-07-18 52.75 52.80 51.70 5,040,400 52.00 11.25
03-07-17 52.99 53.23 51.70 4,765,200 52.24 11.30
03-07-16 52.95 53.23 52.31 3,880,800 53.06 11.48
Date Open High Low Vol Cls adjCls
03-07-15 53.75 53.85 52.85 3,663,600 53.09 11.49
03-07-14 53.88 54.46 53.06 3,705,600 53.70 11.62
03-07-11 53.70 53.94 53.38 3,099,200 53.63 11.60
03-07-10 53.25 53.82 52.43 9,246,400 53.66 11.61
03-07-09 53.51 53.63 52.99 8,096,800 53.00 11.47
03-07-08 53.84 54.08 53.47 4,726,000 53.71 11.62
03-07-07 53.56 54.10 53.56 5,502,800 53.88 11.66
03-07-03 53.80 53.97 53.10 2,459,200 53.51 11.58
03-07-02 53.85 54.00 53.05 6,836,000 53.85 11.65
Date Open High Low Vol Cls adjCls
03-07-01 53.49 53.96 52.75 6,084,000 53.88 11.66
03-06-30 53.10 53.65 52.76 25,000,400 53.49 11.57
03-06-27 54.15 54.40 52.60 26,089,600 53.08 11.48
03-06-26 56.98 57.50 56.85 7,592,000 56.93 12.32
03-06-25 56.88 57.15 56.55 6,983,200 56.90 12.31
03-06-24 55.62 56.82 55.62 7,762,800 56.63 12.25
03-06-23 56.10 56.33 55.13 5,446,400 55.37 11.98
03-06-20 56.40 56.92 55.99 5,848,400 56.02 12.12
03-06-19 56.13 56.88 56.00 5,350,000 56.32 12.19
Date Open High Low Vol Cls adjCls
03-06-18 55.58 56.16 55.35 4,465,200 56.13 12.14
03-06-17 55.05 55.73 54.78 4,670,400 55.67 12.04
03-06-16 54.55 55.25 54.39 6,821,200 55.00 11.90
03-06-13 55.10 55.28 54.49 6,452,800 54.55 11.80
03-06-12 55.55 55.61 54.91 5,169,600 55.20 11.94
03-06-11 55.77 55.85 55.00 8,180,000 55.30 11.96
03-06-10 55.35 56.13 55.25 3,548,000 55.91 12.08
03-06-09 55.45 55.96 54.85 3,427,200 55.28 11.95
03-06-06 55.95 55.98 54.94 5,583,200 55.45 11.98
Date Open High Low Vol Cls adjCls
03-06-05 55.82 56.08 55.40 4,950,800 55.74 12.04
03-06-04 54.55 56.04 54.30 4,580,400 55.88 12.08
03-06-03 55.55 55.60 54.35 7,162,800 54.75 11.83
03-06-02 56.05 56.50 55.83 8,530,800 55.97 12.09
03-05-30 54.99 56.56 54.99 6,903,200 55.99 12.10
03-05-29 54.37 55.12 54.34 6,616,800 54.74 11.83
03-05-28 53.91 54.75 53.55 5,108,000 54.62 11.80
03-05-27 51.98 54.00 51.85 6,473,600 53.90 11.65
03-05-23 52.30 52.33 51.65 4,005,200 51.84 11.20
Date Open High Low Vol Cls adjCls
03-05-22 52.47 52.48 51.76 7,532,400 52.24 11.29
03-05-21 52.20 53.20 51.50 6,302,000 51.85 11.20
03-05-20 52.37 53.02 52.02 4,597,600 52.54 11.35
03-05-19 52.86 52.87 51.90 5,816,800 52.27 11.30
03-05-16 54.13 54.30 52.66 7,531,600 52.86 11.42
03-05-15 54.20 54.25 53.50 4,063,600 53.88 11.64
03-05-14 54.80 54.83 53.85 3,443,200 53.95 11.66
03-05-13 54.46 55.00 53.85 6,900,800 54.75 11.83
03-05-12 53.85 54.47 53.13 6,735,600 54.47 11.77
Date Open High Low Vol Cls adjCls
03-05-09 53.47 54.05 53.45 3,958,000 54.05 11.68
03-05-08 53.60 54.20 52.80 4,900,400 53.37 11.53
03-05-07 54.22 54.71 53.91 4,649,200 54.12 11.69
03-05-06 52.80 54.23 52.68 5,216,000 54.23 11.72
03-05-05 53.80 54.05 52.50 4,124,800 52.75 11.40
03-05-02 52.73 53.75 52.40 4,185,200 53.64 11.59
03-05-01 53.73 53.73 52.53 6,052,000 52.71 11.39
03-04-30 54.28 54.28 53.12 7,116,800 53.53 11.57
03-04-29 53.98 55.66 53.69 6,812,400 54.27 11.73
Date Open High Low Vol Cls adjCls
03-04-28 52.55 54.19 52.55 5,762,400 53.97 11.66
03-04-25 53.00 53.27 52.11 3,313,600 52.22 11.28
03-04-24 53.45 53.58 52.20 3,295,200 53.06 11.47
03-04-23 53.35 53.77 52.61 3,238,000 53.75 11.61
03-04-22 51.86 53.50 51.25 4,442,000 53.15 11.49
03-04-21 52.40 52.41 51.30 3,573,200 51.86 11.21
03-04-17 52.27 52.59 51.71 4,928,400 52.30 11.30
03-04-16 54.17 54.39 51.97 5,963,600 52.35 11.31
03-04-15 52.95 54.40 52.75 6,250,800 53.77 11.62
Date Open High Low Vol Cls adjCls
03-04-14 52.52 53.48 52.05 3,540,800 53.25 11.51
03-04-11 53.00 53.50 52.26 4,223,600 52.59 11.36
03-04-10 51.79 52.74 51.66 4,725,600 52.67 11.38
03-04-09 52.10 53.35 51.50 8,430,800 51.78 11.19
03-04-08 51.55 52.07 50.90 5,016,000 51.87 11.21
03-04-07 52.70 52.74 51.28 6,240,800 51.42 11.11
03-04-04 52.30 52.56 51.32 3,878,800 51.50 11.13
03-04-03 52.69 52.69 51.83 4,384,800 52.17 11.27
03-04-02 51.70 52.57 51.61 6,557,200 52.30 11.30
Date Open High Low Vol Cls adjCls
03-04-01 51.50 51.54 50.26 7,628,400 50.80 10.98
03-03-31 52.05 52.10 51.40 7,119,200 51.42 11.11
03-03-28 52.18 53.35 52.00 4,581,600 53.04 11.46
03-03-27 51.35 52.83 51.35 4,678,800 52.21 11.28
03-03-26 52.89 53.20 52.00 6,219,600 52.06 11.25
03-03-25 52.35 53.01 51.82 5,021,600 52.89 11.43
03-03-24 53.12 53.30 51.65 8,413,200 52.11 11.26
03-03-21 53.00 53.40 52.18 6,520,800 53.30 11.52
03-03-20 50.24 52.99 50.03 15,586,800 52.85 11.42
Date Open High Low Vol Cls adjCls
03-03-19 49.24 50.33 49.15 9,327,600 50.08 10.82
03-03-18 50.90 50.92 48.55 13,978,800 48.99 10.59
03-03-17 49.75 51.75 49.63 10,533,200 51.57 11.14
03-03-14 49.25 49.95 49.20 9,373,200 49.75 10.75
03-03-13 48.90 49.68 48.15 9,748,400 49.00 10.59
03-03-12 47.45 48.20 47.25 6,005,600 48.15 10.39
03-03-11 47.28 48.82 47.28 6,953,600 47.55 10.26
03-03-10 48.85 48.86 47.00 7,488,800 47.27 10.20
03-03-07 46.61 49.20 46.25 11,206,800 49.10 10.59
Date Open High Low Vol Cls adjCls
03-03-06 46.35 47.20 46.11 5,298,800 46.61 10.06
03-03-05 45.66 46.68 45.51 4,892,000 46.58 10.05
03-03-04 46.75 46.90 45.66 5,100,800 45.66 9.85
03-03-03 46.50 47.32 46.35 6,121,200 46.68 10.07
03-02-28 46.23 46.98 45.92 5,346,800 46.37 10.01
03-02-27 45.14 46.23 44.82 3,979,600 46.23 9.98
03-02-26 45.40 45.70 44.61 4,616,400 45.07 9.73
03-02-25 44.85 45.85 44.26 7,359,600 45.41 9.80
03-02-24 46.37 46.37 45.15 5,300,000 45.27 9.77
Date Open High Low Vol Cls adjCls
03-02-21 45.88 46.64 45.80 4,774,800 46.36 10.00
03-02-20 45.61 45.86 45.32 3,192,000 45.68 9.86
03-02-19 45.56 45.69 45.04 3,826,000 45.47 9.81
03-02-18 45.13 45.71 45.00 4,658,400 45.56 9.83
03-02-14 44.00 45.14 43.75 5,636,400 45.14 9.74
03-02-13 43.68 44.05 43.15 5,173,600 43.98 9.49
03-02-12 43.85 44.04 43.52 3,527,200 43.67 9.42
03-02-11 43.98 44.17 43.41 5,272,800 43.85 9.46
03-02-10 42.65 43.57 42.55 4,778,800 43.34 9.35
Date Open High Low Vol Cls adjCls
03-02-07 43.38 43.65 42.38 4,598,000 42.40 9.15
03-02-06 43.29 43.72 43.00 5,737,600 43.18 9.32
03-02-05 43.68 43.83 43.07 7,203,200 43.29 9.34
03-02-04 44.18 44.18 42.67 8,008,000 43.68 9.43
03-02-03 44.65 44.83 43.56 5,802,400 44.17 9.53
03-01-31 44.77 45.26 44.18 5,904,400 44.54 9.61
03-01-30 45.67 45.83 44.10 7,476,000 44.93 9.69
03-01-29 44.62 45.70 44.15 6,915,600 45.67 9.85
03-01-28 43.72 44.74 43.70 5,222,000 44.61 9.63
Date Open High Low Vol Cls adjCls
03-01-27 43.10 43.71 42.52 4,836,000 43.56 9.40
03-01-24 44.39 44.62 43.20 3,908,400 43.40 9.36
03-01-23 43.80 44.79 43.75 3,900,000 44.64 9.63
03-01-22 43.84 44.39 43.32 4,298,400 43.42 9.37
03-01-21 45.05 45.58 43.84 5,090,400 43.84 9.46
03-01-17 45.20 45.44 44.65 5,407,600 45.05 9.72
03-01-16 46.10 46.13 45.20 4,169,600 45.52 9.82
03-01-15 46.69 46.69 45.77 3,268,000 45.95 9.91
03-01-14 46.70 47.04 46.37 4,874,000 46.68 10.07
Date Open High Low Vol Cls adjCls
03-01-13 47.64 48.20 46.87 4,509,600 47.10 10.16
03-01-10 46.75 48.43 46.55 8,369,600 47.53 10.26
03-01-09 46.20 47.69 46.20 5,767,600 47.20 10.18
03-01-08 45.67 46.43 45.40 3,868,000 46.02 9.93
03-01-07 45.50 46.10 45.40 3,366,800 45.66 9.85
03-01-06 45.00 46.00 45.00 4,266,000 45.78 9.88
03-01-03 46.10 46.10 44.99 4,536,000 45.15 9.74
03-01-02 44.57 46.10 44.48 4,566,800 46.10 9.95
02-12-31 44.45 44.70 44.09 3,725,200 44.47 9.60
Date Open High Low Vol Cls adjCls
02-12-30 43.60 44.58 43.50 3,414,400 44.52 9.61
02-12-27 44.13 44.25 43.51 2,539,200 43.53 9.39
02-12-26 44.12 45.09 44.00 2,752,400 44.14 9.52
02-12-24 44.47 44.60 43.98 1,812,800 44.05 9.50
02-12-23 44.76 45.00 44.08 6,324,400 44.30 9.56
02-12-20 41.53 45.10 41.53 18,652,400 45.10 9.73
02-12-19 42.10 42.96 41.25 7,453,600 41.53 8.96
02-12-18 42.90 43.15 41.19 8,305,600 41.93 9.05
02-12-17 44.23 44.23 42.30 9,244,800 42.70 9.21
Date Open High Low Vol Cls adjCls
02-12-16 42.69 44.45 42.69 4,966,800 44.23 9.54
02-12-13 43.81 43.81 42.44 5,134,000 42.53 9.18
02-12-12 43.02 43.98 42.40 7,367,600 43.80 9.45
02-12-11 43.19 43.62 42.95 4,382,400 43.16 9.30
02-12-10 43.56 43.56 42.58 8,122,800 43.29 9.33
02-12-09 45.13 45.80 43.56 5,414,400 43.56 9.38
02-12-06 45.10 45.35 44.04 6,811,600 45.12 9.72
02-12-05 46.11 46.14 44.26 6,744,000 45.35 9.77
02-12-04 46.30 46.52 45.45 6,086,800 46.10 9.93
Date Open High Low Vol Cls adjCls
02-12-03 46.60 46.60 45.63 5,004,400 46.50 10.02
02-12-02 46.00 47.13 45.90 9,320,800 46.55 10.03
02-11-29 45.34 45.63 44.72 2,100,800 44.78 9.65
02-11-27 44.12 45.77 44.05 6,222,400 45.09 9.71
02-11-26 44.65 45.11 43.91 3,953,200 43.94 9.47
02-11-25 44.00 44.84 43.70 5,766,800 44.57 9.60
02-11-22 45.01 45.04 43.54 8,927,200 43.75 9.42
02-11-21 46.40 47.22 43.49 13,926,400 45.07 9.71
02-11-20 45.05 46.74 45.00 7,103,200 45.72 9.85
Date Open High Low Vol Cls adjCls
02-11-19 45.46 45.50 44.40 5,375,200 44.55 9.60
02-11-18 46.15 46.15 44.60 6,142,400 45.29 9.76
02-11-15 45.02 46.10 45.01 5,951,200 45.56 9.81
02-11-14 44.25 45.99 44.05 7,696,400 45.23 9.74
02-11-13 43.50 44.04 42.97 4,523,200 43.62 9.40
02-11-12 42.95 44.43 42.95 4,142,800 43.85 9.45
02-11-11 44.01 44.01 42.83 3,373,600 42.84 9.23
02-11-08 44.54 45.31 43.45 4,825,600 44.01 9.48
02-11-07 44.65 45.40 44.15 4,378,400 44.54 9.60
Date Open High Low Vol Cls adjCls
02-11-06 46.24 46.25 44.25 12,603,600 45.22 9.74
02-11-05 47.35 47.62 45.98 7,342,400 46.12 9.94
02-11-04 48.00 48.20 47.18 3,501,200 47.35 10.20
02-11-01 47.15 47.55 46.08 5,002,400 47.45 10.22
02-10-31 47.10 47.79 46.90 4,390,000 47.19 10.17
02-10-30 46.70 47.50 45.81 7,462,400 47.10 10.15
02-10-29 46.60 46.84 45.13 5,161,200 46.27 9.97
02-10-28 48.00 48.23 46.33 5,778,400 46.71 10.06
02-10-25 45.85 47.00 45.55 6,072,400 46.99 10.12
Date Open High Low Vol Cls adjCls
02-10-24 45.34 46.33 45.27 5,687,200 45.60 9.82
02-10-23 45.31 46.30 44.67 5,111,200 45.24 9.75
02-10-22 45.35 45.74 44.85 6,752,800 45.30 9.76
02-10-21 43.34 45.80 43.06 6,048,400 45.54 9.81
02-10-18 44.50 44.50 42.52 8,094,400 43.45 9.36
02-10-17 44.45 45.34 43.95 6,743,200 44.50 9.59
02-10-16 44.50 44.50 42.85 6,689,200 43.08 9.28
02-10-15 43.40 45.00 43.20 6,016,800 44.95 9.68
02-10-14 41.40 42.89 41.10 4,963,200 42.58 9.17
Date Open High Low Vol Cls adjCls
02-10-11 40.08 42.40 40.08 6,730,800 41.86 9.02
02-10-10 39.33 39.84 38.53 8,502,400 39.83 8.58
02-10-09 39.45 40.25 39.22 6,009,600 39.32 8.47
02-10-08 40.40 41.14 39.19 11,434,400 40.01 8.62
02-10-07 41.70 41.93 39.88 8,654,800 39.96 8.61
02-10-04 42.20 42.53 41.12 7,160,400 41.94 9.04
02-10-03 43.07 43.32 41.90 6,447,200 42.04 9.06
02-10-02 43.36 44.42 42.60 5,680,000 43.10 9.28
02-10-01 43.19 43.58 41.58 5,689,600 43.48 9.37
Date Open High Low Vol Cls adjCls
02-09-30 43.05 43.39 41.87 5,276,000 43.18 9.30
02-09-27 45.48 45.49 43.75 4,162,400 43.86 9.45
02-09-26 44.76 45.72 44.40 5,032,000 45.61 9.83
02-09-25 43.40 44.89 42.85 6,072,000 44.37 9.56
02-09-24 42.31 43.10 41.65 5,709,600 42.21 9.09
02-09-23 44.11 44.11 41.89 6,197,600 42.30 9.11
02-09-20 43.85 44.45 43.40 9,648,400 44.10 9.50
02-09-19 42.90 44.32 42.60 9,205,600 44.01 9.48
02-09-18 41.10 43.75 41.07 14,902,400 43.05 9.27
Date Open High Low Vol Cls adjCls
02-09-17 43.30 43.68 41.45 6,586,000 41.70 8.98
02-09-16 41.50 42.58 41.40 6,696,000 42.21 9.09
02-09-13 40.50 42.35 40.35 10,030,000 41.73 8.99
02-09-12 42.88 43.20 41.59 5,088,800 41.78 9.00
02-09-11 42.25 43.10 42.25 5,062,000 43.00 9.25
02-09-10 41.05 42.19 40.75 7,034,000 42.13 9.06
02-09-09 41.30 41.85 40.75 7,228,800 40.95 8.81
02-09-06 42.00 42.57 41.77 5,156,000 41.88 9.01
02-09-05 41.75 42.71 41.65 5,569,200 41.87 9.01
Date Open High Low Vol Cls adjCls
02-09-04 42.30 42.45 41.51 5,430,800 42.17 9.07
02-09-03 42.80 43.01 42.16 7,171,200 42.18 9.07
02-08-30 43.05 43.87 43.00 5,418,000 43.18 9.29
02-08-29 43.21 43.25 42.55 11,222,800 42.98 9.25
02-08-28 45.25 45.48 44.40 5,138,800 44.53 9.58
02-08-27 46.50 46.54 45.09 11,055,600 45.31 9.75
02-08-26 45.75 46.22 45.50 7,744,000 45.90 9.87
02-08-23 45.93 46.38 45.70 5,128,800 45.80 9.85
02-08-22 45.65 46.31 45.18 8,256,400 46.15 9.93
Date Open High Low Vol Cls adjCls
02-08-21 45.00 46.31 44.84 8,723,200 45.49 9.79
02-08-20 43.58 44.81 43.31 10,567,600 44.80 9.64
02-08-19 43.88 44.57 43.35 13,064,000 43.58 9.38
02-08-16 44.95 45.15 43.70 12,661,600 44.05 9.48
02-08-15 44.24 45.35 40.50 28,543,600 45.30 9.75
02-08-14 43.10 44.27 42.70 5,080,000 44.25 9.52
02-08-13 42.80 44.62 42.75 8,524,400 43.00 9.25
02-08-12 43.40 43.40 42.70 8,270,400 42.77 9.20
02-08-09 44.50 44.56 43.75 6,315,200 43.92 9.45
Date Open High Low Vol Cls adjCls
02-08-08 44.31 45.28 43.85 6,040,400 44.99 9.68
02-08-07 45.10 45.37 43.25 6,404,000 44.56 9.59
02-08-06 44.30 45.34 44.19 7,852,800 44.60 9.59
02-08-05 45.23 45.80 43.75 6,616,400 43.91 9.45
02-08-02 46.55 46.65 44.95 6,123,600 45.48 9.78
02-08-01 48.50 48.50 46.31 15,021,600 47.00 10.11
02-07-31 50.05 50.05 47.70 8,708,400 49.29 10.60
02-07-30 50.60 51.36 49.90 6,650,000 50.30 10.82
02-07-29 49.15 51.13 49.15 6,564,000 50.85 10.94
Date Open High Low Vol Cls adjCls
02-07-26 48.84 49.95 48.36 4,979,200 48.71 10.48
02-07-25 48.45 49.48 47.44 6,586,000 48.59 10.45
02-07-24 45.15 48.75 45.10 10,246,800 48.40 10.41
02-07-23 47.54 47.90 45.50 10,015,200 46.35 9.97
02-07-22 48.15 49.74 47.14 8,321,600 47.54 10.23
02-07-19 50.10 50.64 48.88 6,648,800 48.98 10.54
02-07-18 53.56 54.35 51.01 7,792,000 51.06 10.98
02-07-17 55.60 56.48 53.30 13,138,800 53.50 11.51
02-07-16 53.00 54.60 52.90 10,246,000 54.04 11.63
Date Open High Low Vol Cls adjCls
02-07-15 53.18 53.24 50.42 6,371,200 52.40 11.27
02-07-12 53.75 54.61 52.95 6,712,800 53.18 11.44
02-07-11 55.35 55.35 52.33 9,199,600 52.65 11.33
02-07-10 56.03 56.85 55.29 6,875,200 55.67 11.98
02-07-09 56.77 57.85 55.85 6,810,000 56.00 12.05
02-07-08 56.70 57.50 56.40 5,684,400 56.76 12.21
02-07-05 55.30 56.75 55.10 2,881,600 56.28 12.11
02-07-03 54.75 55.60 54.74 9,423,200 55.05 11.84
02-07-02 54.60 55.60 54.32 8,898,000 54.70 11.77
Date Open High Low Vol Cls adjCls
02-07-01 54.35 55.47 53.89 7,070,400 54.60 11.75
02-06-28 54.50 56.30 53.65 19,093,200 53.65 11.54
02-06-27 50.25 51.60 49.89 5,773,200 51.42 11.06
02-06-26 49.60 49.87 48.22 5,710,800 49.08 10.56
02-06-25 51.15 51.65 49.51 6,390,000 49.60 10.67
02-06-24 50.76 51.85 49.50 6,851,200 50.90 10.95
02-06-21 51.50 51.65 50.28 10,137,600 50.75 10.92
02-06-20 52.60 53.10 52.00 7,459,600 52.00 11.19
02-06-19 53.01 54.00 52.72 6,110,000 53.00 11.40
Date Open High Low Vol Cls adjCls
02-06-18 52.11 53.40 51.80 5,715,200 53.00 11.40
02-06-17 50.00 52.55 49.83 5,567,600 52.36 11.26
02-06-14 50.00 50.00 49.45 10,769,200 49.75 10.70
02-06-13 50.10 50.40 49.80 5,662,400 50.00 10.76
02-06-12 50.33 50.49 49.83 6,366,000 50.35 10.83
02-06-11 50.28 50.94 50.15 4,782,000 50.40 10.83
02-06-10 50.22 50.55 50.00 2,874,800 50.28 10.80
02-06-07 50.05 50.45 49.88 4,629,200 50.14 10.77
02-06-06 50.80 51.34 49.90 3,431,600 50.35 10.82
Date Open High Low Vol Cls adjCls
02-06-05 50.25 50.92 49.78 11,625,600 50.80 10.92
02-06-04 51.25 51.45 49.46 10,042,400 50.39 10.83
02-06-03 53.67 53.87 52.06 3,391,200 52.06 11.19
02-05-31 53.40 54.34 53.36 3,481,200 53.75 11.55
02-05-30 53.55 53.90 53.38 4,771,200 53.54 11.50
02-05-29 53.77 54.20 53.57 3,629,200 53.57 11.51
02-05-28 53.80 54.22 53.60 3,432,800 53.70 11.54
02-05-24 54.75 54.75 53.90 2,156,800 54.00 11.60
02-05-23 53.00 55.60 53.00 8,826,800 54.75 11.76
Date Open High Low Vol Cls adjCls
02-05-22 53.51 53.55 52.00 6,242,400 52.75 11.33
02-05-21 54.65 54.67 53.32 3,751,200 53.76 11.55
02-05-20 55.70 56.08 54.27 4,857,200 54.40 11.69
02-05-17 55.95 56.42 55.05 3,990,800 55.84 12.00
02-05-16 54.71 56.07 54.60 6,152,800 55.85 12.00
02-05-15 55.00 55.10 54.46 3,582,000 54.46 11.70
02-05-14 54.48 55.40 54.18 8,172,400 55.16 11.85
02-05-13 53.22 54.00 53.21 6,512,000 53.70 11.54
02-05-10 54.70 54.71 52.67 10,204,800 52.90 11.37
Date Open High Low Vol Cls adjCls
02-05-09 56.10 56.10 54.73 5,256,400 54.90 11.80
02-05-08 56.25 56.40 55.37 5,587,200 56.05 12.04
02-05-07 54.60 55.55 54.35 4,440,400 55.14 11.85
02-05-06 55.09 55.50 53.85 3,202,000 54.00 11.60
02-05-03 55.60 55.67 55.00 4,515,600 55.34 11.89
02-05-02 54.24 55.63 54.24 4,646,400 55.23 11.87
02-05-01 52.90 54.85 52.40 6,094,000 54.68 11.75
02-04-30 54.00 54.10 52.80 5,275,200 53.33 11.46
02-04-29 54.50 54.51 53.88 4,751,200 53.90 11.58
Date Open High Low Vol Cls adjCls
02-04-26 55.57 55.96 54.75 4,181,600 54.75 11.76
02-04-25 55.75 55.83 54.85 6,592,000 55.49 11.92
02-04-24 57.10 57.37 55.85 5,476,000 56.00 12.03
02-04-23 56.75 58.04 56.55 5,124,800 57.42 12.34
02-04-22 56.82 57.20 56.22 5,812,800 57.00 12.25
02-04-19 55.65 57.10 55.10 10,806,400 56.82 12.21
02-04-18 56.70 57.00 55.36 12,265,600 55.40 11.90
02-04-17 58.49 58.64 57.00 5,320,000 57.40 12.33
02-04-16 57.02 59.25 57.02 5,640,800 58.74 12.62
Date Open High Low Vol Cls adjCls
02-04-15 58.00 58.20 56.97 4,078,800 57.04 12.26
02-04-12 57.75 58.29 57.65 4,220,400 57.86 12.43
02-04-11 58.50 58.55 57.44 6,481,200 57.55 12.37
02-04-10 58.50 59.00 58.25 4,882,400 58.51 12.57
02-04-09 58.40 59.10 58.04 4,424,800 58.67 12.61
02-04-08 58.15 58.99 58.00 4,021,200 58.55 12.58
02-04-05 58.28 59.40 58.28 4,256,400 58.87 12.65
02-04-04 58.00 58.48 57.80 7,854,800 58.03 12.47
02-04-03 57.16 59.00 56.11 12,550,400 58.20 12.51
Date Open High Low Vol Cls adjCls
02-04-02 58.49 58.50 57.50 8,881,600 57.66 12.39
02-04-01 59.60 59.60 58.10 5,370,400 58.74 12.62
02-03-28 60.55 61.15 59.85 3,552,800 60.01 12.89
02-03-27 60.43 61.00 60.25 4,663,600 61.00 13.11
02-03-26 60.07 60.84 60.07 7,045,200 60.50 13.00
02-03-25 59.50 60.34 59.30 6,777,600 60.07 12.91
02-03-22 59.50 60.25 58.71 22,638,400 59.50 12.78
02-03-21 63.55 64.00 62.04 5,640,800 63.20 13.58
02-03-20 63.00 64.28 62.85 4,714,800 63.99 13.75
Date Open High Low Vol Cls adjCls
02-03-19 63.51 63.76 63.12 4,852,400 63.40 13.62
02-03-18 62.76 63.86 62.75 5,966,800 63.50 13.64
02-03-15 62.76 63.25 62.38 7,256,000 62.75 13.48
02-03-14 61.00 62.92 60.71 14,208,400 62.76 13.49
02-03-13 58.74 60.75 58.55 7,915,600 60.70 13.03
02-03-12 58.24 58.70 57.81 3,633,200 58.49 12.56
02-03-11 57.40 58.80 57.05 2,998,000 58.49 12.56
02-03-08 59.30 59.50 57.86 4,406,000 58.20 12.49
02-03-07 58.60 59.30 58.40 4,632,000 58.80 12.62
Date Open High Low Vol Cls adjCls
02-03-06 58.00 59.39 57.59 5,686,000 58.60 12.58
02-03-05 59.05 59.05 58.02 5,109,600 58.02 12.45
02-03-04 58.60 59.64 58.45 3,902,800 59.24 12.72
02-03-01 58.80 59.22 58.21 3,737,600 58.85 12.63
02-02-28 58.77 59.24 58.05 5,314,400 58.86 12.63
02-02-27 59.60 59.65 58.24 2,774,400 58.52 12.56
02-02-26 60.00 60.06 59.28 4,507,600 59.43 12.76
02-02-25 58.95 60.20 58.71 5,421,200 59.74 12.82
02-02-22 57.70 59.80 56.73 4,675,200 59.40 12.75
Date Open High Low Vol Cls adjCls
02-02-21 58.08 58.43 57.50 7,680,400 57.50 12.34
02-02-20 58.10 58.75 58.10 3,093,600 58.53 12.56
02-02-19 59.30 59.40 58.29 3,299,200 58.34 12.52
02-02-15 60.38 60.40 59.40 3,923,600 59.51 12.77
02-02-14 60.27 60.52 60.05 2,971,200 60.48 12.98
02-02-13 60.10 60.50 59.93 3,652,800 60.40 12.97
02-02-12 60.19 60.41 60.00 1,952,400 60.16 12.91
02-02-11 59.20 60.46 59.20 5,555,200 60.44 12.97
02-02-08 59.60 59.90 59.10 4,879,600 59.10 12.69
Date Open High Low Vol Cls adjCls
02-02-07 60.10 60.64 59.94 7,358,000 60.05 12.89
02-02-06 59.60 60.15 59.52 4,882,400 60.10 12.90
02-02-05 59.60 60.50 59.55 7,110,400 59.99 12.88
02-02-04 59.80 60.35 59.19 3,012,000 59.46 12.76
02-02-01 59.85 60.55 59.20 3,920,400 60.02 12.88
02-01-31 60.75 60.84 59.68 8,163,600 59.91 12.86
02-01-30 57.55 61.05 57.50 16,096,800 61.00 13.09
02-01-29 58.48 59.40 57.11 5,203,200 57.80 12.41
02-01-28 58.30 58.43 57.79 4,359,200 58.23 12.50
Date Open High Low Vol Cls adjCls
02-01-25 58.50 59.13 58.15 4,684,000 58.61 12.58
02-01-24 58.10 59.20 57.90 6,450,800 58.74 12.61
02-01-23 58.00 58.20 57.53 4,564,400 58.16 12.48
02-01-22 58.10 58.37 57.60 7,262,800 58.00 12.45
02-01-18 57.20 58.30 57.11 5,773,600 57.55 12.35
02-01-17 56.30 57.59 56.07 4,390,000 57.38 12.32
02-01-16 57.30 57.30 56.05 2,520,400 56.20 12.06
02-01-15 56.25 57.35 56.10 9,206,000 57.30 12.30
02-01-14 55.43 55.43 54.60 3,040,400 54.70 11.74
Date Open High Low Vol Cls adjCls
02-01-11 56.50 56.88 54.90 7,382,800 55.43 11.90
02-01-10 56.15 57.50 56.05 3,917,600 57.03 12.24
02-01-09 57.35 57.60 56.20 3,959,600 56.54 12.14
02-01-08 56.55 57.70 56.50 6,284,800 57.35 12.31
02-01-07 57.50 57.94 57.05 5,210,800 57.19 12.28
02-01-04 56.50 58.49 56.50 9,401,600 57.00 12.24
02-01-03 57.15 57.15 56.26 5,358,000 56.50 12.13
02-01-02 56.32 57.18 56.03 4,844,000 56.92 12.22
01-12-31 56.48 57.55 56.13 3,285,200 56.24 12.07
Date Open High Low Vol Cls adjCls
01-12-28 56.55 57.03 56.21 2,732,800 56.48 12.12
01-12-27 57.25 57.25 56.00 2,609,600 56.75 12.18
01-12-26 57.35 58.43 56.90 6,038,800 57.10 12.26
01-12-24 56.65 57.19 56.45 4,144,400 57.05 12.25
01-12-21 56.10 56.90 55.25 16,520,000 56.30 12.09
01-12-20 54.25 54.50 53.00 7,812,000 53.79 11.55
01-12-19 53.07 54.80 52.80 11,467,600 54.61 11.72
01-12-18 52.09 53.00 51.84 7,772,800 52.78 11.33
01-12-17 53.35 53.47 52.31 13,111,600 52.31 11.23
Date Open High Low Vol Cls adjCls
01-12-14 52.95 54.85 50.00 32,992,800 53.85 11.56
01-12-13 54.25 54.95 53.81 5,220,400 54.83 11.77
01-12-12 55.01 55.87 54.38 5,614,000 54.50 11.69
01-12-11 54.90 55.01 54.15 3,588,000 55.00 11.79
01-12-10 55.20 55.64 53.85 4,315,600 54.42 11.67
01-12-07 55.50 55.59 54.79 6,759,600 55.04 11.80
01-12-06 55.00 56.38 54.62 7,864,800 56.34 12.08
01-12-05 52.82 55.00 52.70 5,460,000 54.77 11.74
01-12-04 52.48 53.01 52.35 3,515,200 52.97 11.36
Date Open High Low Vol Cls adjCls
01-12-03 52.98 53.35 52.05 3,438,400 52.89 11.34
01-11-30 51.60 53.25 51.60 6,077,200 52.99 11.36
01-11-29 51.48 51.65 51.09 3,820,800 51.40 11.02
01-11-28 52.02 52.10 51.25 3,224,400 51.76 11.10
01-11-27 52.15 52.99 52.00 3,109,200 52.26 11.21
01-11-26 53.45 53.50 51.91 6,461,600 52.29 11.21
01-11-23 53.50 53.50 53.07 1,355,600 53.40 11.45
01-11-21 53.50 53.64 52.82 4,542,000 53.55 11.48
01-11-20 53.55 53.90 52.60 6,369,600 53.54 11.48
Date Open High Low Vol Cls adjCls
01-11-19 53.00 54.43 52.95 8,812,800 53.24 11.42
01-11-16 52.45 53.00 52.30 5,526,800 52.95 11.35
01-11-15 51.56 53.91 51.46 6,888,400 52.44 11.24
01-11-14 50.15 51.60 50.10 6,309,200 51.56 11.06
01-11-13 49.90 50.05 49.70 4,130,800 49.98 10.72
01-11-12 49.55 49.56 48.24 1,999,600 49.37 10.59
01-11-09 49.84 49.95 49.10 1,361,600 49.55 10.62
01-11-08 49.90 50.24 49.52 3,120,000 49.84 10.69
01-11-07 49.98 50.00 49.18 3,715,200 49.74 10.67
Date Open High Low Vol Cls adjCls
01-11-06 49.28 50.15 49.26 2,680,800 49.97 10.71
01-11-05 49.40 49.97 49.11 1,529,600 49.48 10.61
01-11-02 48.81 49.59 48.71 2,258,800 49.18 10.55
01-11-01 48.60 49.02 47.65 6,238,000 48.98 10.50
01-10-31 48.40 50.10 48.40 8,157,600 49.36 10.58
01-10-30 48.90 48.90 47.90 4,499,600 48.06 10.31
01-10-29 49.64 49.75 48.75 2,621,200 48.85 10.47
01-10-26 49.00 49.97 48.96 4,225,200 49.64 10.64
01-10-25 48.00 49.10 47.90 4,882,400 48.99 10.50
Date Open High Low Vol Cls adjCls
01-10-24 49.25 49.55 48.50 1,974,400 48.78 10.46
01-10-23 49.55 50.96 49.13 6,015,200 49.13 10.53
01-10-22 47.95 49.60 47.95 5,358,400 49.32 10.58
01-10-19 47.55 48.23 47.40 6,356,400 48.13 10.32
01-10-18 47.05 48.08 47.05 3,166,000 47.62 10.21
01-10-17 47.59 48.22 47.05 4,106,800 47.43 10.17
01-10-16 47.03 48.00 47.00 6,521,600 47.53 10.19
01-10-15 48.08 48.10 46.85 4,800,000 47.65 10.22
01-10-12 47.80 48.23 46.41 5,728,800 48.08 10.31
Date Open High Low Vol Cls adjCls
01-10-11 48.50 49.99 47.42 8,114,400 47.91 10.27
01-10-10 46.76 48.53 46.50 8,342,800 48.25 10.35
01-10-09 47.30 47.40 46.65 5,531,600 46.76 10.03
01-10-08 47.81 47.97 47.25 6,050,000 47.40 10.16
01-10-05 47.10 47.99 46.75 6,107,200 47.80 10.25
01-10-04 48.90 48.98 47.38 4,528,000 47.62 10.21
01-10-03 47.28 50.40 47.25 6,999,600 48.95 10.50
01-10-02 46.89 48.24 46.80 5,450,000 48.06 10.31
01-10-01 46.78 47.81 46.15 4,139,200 46.89 10.05
Date Open High Low Vol Cls adjCls
01-09-28 46.10 47.30 45.26 5,161,200 46.81 10.04
01-09-27 45.45 45.90 44.03 6,703,200 45.55 9.77
01-09-26 46.30 47.13 45.05 6,636,800 45.45 9.75
01-09-25 46.00 46.70 45.52 4,975,600 45.65 9.79
01-09-24 44.70 47.35 44.70 6,279,600 46.41 9.95
01-09-21 41.50 44.55 41.35 20,214,400 43.68 9.37
01-09-20 41.75 43.30 40.75 9,604,400 42.26 9.06
01-09-19 43.25 44.25 41.94 12,456,800 42.75 9.17
01-09-18 44.05 44.24 43.04 12,575,200 43.04 9.23
Date Open High Low Vol Cls adjCls
01-09-17 45.00 45.50 43.97 9,489,600 44.05 9.45
01-09-10 48.18 49.65 48.18 3,641,600 48.65 10.43
01-09-07 49.35 50.00 47.56 7,216,400 48.51 10.40
01-09-06 50.50 51.00 49.51 4,223,200 50.13 10.75
01-09-05 50.80 50.80 49.25 5,028,400 50.50 10.83
01-09-04 50.25 52.00 50.20 6,864,000 50.75 10.88
01-08-31 49.51 51.18 49.51 4,333,200 50.00 10.72
01-08-30 50.25 50.26 49.30 3,666,800 49.51 10.62
01-08-29 50.40 50.95 50.25 2,544,800 50.25 10.77
Date Open High Low Vol Cls adjCls
01-08-28 50.25 50.85 50.25 3,729,600 50.50 10.83
01-08-27 50.50 50.97 50.16 3,627,200 50.50 10.83
01-08-24 49.30 51.80 49.15 6,584,800 51.28 11.00
01-08-23 48.80 49.40 48.04 4,610,400 49.23 10.56
01-08-22 48.39 49.05 47.54 3,112,800 48.90 10.49
01-08-21 48.25 49.05 47.72 5,055,600 48.64 10.43
01-08-20 48.75 49.04 48.01 3,101,200 48.21 10.34
01-08-17 48.50 48.99 48.50 2,713,200 48.73 10.45
01-08-16 48.70 49.19 48.20 2,858,400 49.01 10.51
Date Open High Low Vol Cls adjCls
01-08-15 49.75 49.98 48.55 3,622,800 48.75 10.45
01-08-14 49.68 49.76 49.01 1,629,200 49.50 10.61
01-08-13 49.18 49.95 48.95 3,064,800 49.68 10.65
01-08-10 48.40 49.50 47.30 2,658,400 49.44 10.60
01-08-09 47.90 49.06 47.65 4,968,800 48.65 10.43
01-08-08 47.68 48.31 47.50 4,949,200 48.00 10.29
01-08-07 47.53 48.15 47.25 2,751,200 47.77 10.24
01-08-06 49.40 49.70 46.95 7,042,000 47.53 10.19
01-08-03 49.79 50.15 49.19 4,727,600 50.15 10.75
Date Open High Low Vol Cls adjCls
01-08-02 48.32 50.01 48.25 8,610,000 49.79 10.68
01-08-01 47.27 48.01 46.46 3,261,600 47.81 10.25
01-07-31 46.10 47.60 45.60 5,904,800 47.55 10.20
01-07-30 46.65 46.90 45.80 4,737,600 46.10 9.88
01-07-27 47.20 47.70 46.45 4,080,000 46.80 10.03
01-07-26 46.42 47.85 46.18 3,710,000 47.84 10.26
01-07-25 45.56 46.95 44.83 3,176,000 46.78 10.03
01-07-24 46.20 46.80 45.25 3,088,000 46.05 9.87
01-07-23 47.11 47.45 45.65 5,241,600 46.22 9.91
Date Open High Low Vol Cls adjCls
01-07-20 47.72 48.10 47.00 4,096,800 47.36 10.16
01-07-19 45.99 48.04 44.65 10,556,000 47.74 10.24
01-07-18 46.45 46.60 45.76 3,825,600 45.99 9.86
01-07-17 46.40 47.32 45.81 4,706,800 46.95 10.07
01-07-16 45.14 47.15 45.12 7,397,600 46.40 9.95
01-07-13 44.75 45.85 44.12 3,369,200 45.13 9.68
01-07-12 42.37 45.99 42.37 6,607,600 45.00 9.65
01-07-11 41.13 43.50 41.08 3,676,400 42.36 9.08
01-07-10 41.27 41.75 40.33 4,442,800 41.13 8.82
Date Open High Low Vol Cls adjCls
01-07-09 41.50 42.25 41.35 2,454,000 41.50 8.90
01-07-06 42.09 42.50 41.55 3,900,000 41.80 8.96
01-07-05 42.52 42.70 41.71 5,780,400 42.09 9.03
01-07-03 41.95 42.91 41.75 2,543,600 42.52 9.12
01-07-02 41.80 43.35 41.80 6,094,000 42.15 9.04
01-06-29 42.10 42.50 41.91 11,986,400 41.99 9.00
01-06-28 43.00 43.50 40.50 20,263,200 41.98 9.00
01-06-27 42.10 44.25 42.10 3,319,200 42.66 9.15
01-06-26 43.80 43.80 42.32 5,872,000 42.75 9.17
Date Open High Low Vol Cls adjCls
01-06-25 44.65 45.00 43.26 4,850,000 44.00 9.43
01-06-22 43.78 44.65 42.68 4,041,200 44.55 9.55
01-06-21 41.75 44.25 41.65 8,890,000 43.53 9.33
01-06-20 42.06 43.35 41.75 5,123,200 42.00 9.01
01-06-19 40.83 42.85 40.75 5,368,800 42.61 9.14
01-06-18 40.80 41.00 40.59 2,578,800 40.81 8.75
01-06-15 41.45 41.60 40.65 6,331,600 40.91 8.77
01-06-14 41.38 41.80 41.26 3,930,400 41.45 8.89
01-06-13 41.70 41.75 40.90 2,493,200 41.35 8.87
Date Open High Low Vol Cls adjCls
01-06-12 41.10 41.98 40.90 3,390,800 41.87 8.96
01-06-11 41.82 41.95 41.05 2,749,200 41.19 8.82
01-06-08 41.60 42.30 41.28 1,902,400 41.62 8.91
01-06-07 41.40 43.94 41.40 6,228,800 42.34 9.07
01-06-06 41.65 41.72 41.22 2,493,200 41.40 8.86
01-06-05 41.16 41.85 41.16 3,140,000 41.42 8.87
01-06-04 41.30 41.41 40.80 2,347,200 41.16 8.81
01-06-01 41.20 41.35 40.67 3,697,600 41.31 8.85
01-05-31 40.75 41.52 40.70 5,595,600 41.10 8.80
Date Open High Low Vol Cls adjCls
01-05-30 41.70 41.90 40.45 8,786,800 41.00 8.78
01-05-29 43.09 43.12 42.25 4,376,000 42.46 9.09
01-05-25 43.50 44.10 43.40 2,632,800 43.48 9.31
01-05-24 43.50 44.04 43.24 1,988,000 43.75 9.37
01-05-23 44.95 44.96 42.92 5,684,400 43.70 9.36
01-05-22 45.25 45.74 45.00 6,838,800 45.09 9.65
01-05-21 42.50 43.74 42.34 3,580,000 43.68 9.35
01-05-18 42.31 42.54 42.00 4,308,000 42.40 9.08
01-05-17 41.76 42.80 41.60 8,109,600 42.30 9.06
Date Open High Low Vol Cls adjCls
01-05-16 39.35 42.04 39.35 4,388,000 42.01 8.99
01-05-15 38.90 40.10 38.90 4,402,400 39.60 8.48
01-05-14 38.50 39.00 38.46 2,647,600 38.86 8.32
01-05-11 39.48 39.60 38.25 7,629,600 38.39 8.22
01-05-10 39.99 41.00 39.26 7,222,400 39.38 8.43
01-05-09 40.10 40.40 39.91 6,736,400 40.02 8.57
01-05-08 40.51 41.10 40.00 2,185,200 40.96 8.77
01-05-07 40.52 40.86 40.15 2,199,600 40.52 8.68
01-05-04 40.32 41.36 39.51 3,439,200 40.62 8.70
Date Open High Low Vol Cls adjCls
01-05-03 41.05 41.05 40.06 2,690,800 40.94 8.77
01-05-02 40.58 41.88 40.50 2,389,600 41.56 8.90
01-05-01 41.20 41.80 40.58 3,512,800 40.58 8.69
01-04-30 41.62 42.02 41.11 4,690,800 41.81 8.95
01-04-27 39.95 42.05 39.91 5,800,400 41.62 8.91
01-04-26 39.00 40.40 38.96 3,590,000 39.83 8.53
01-04-25 38.10 39.35 38.10 2,390,800 38.98 8.35
01-04-24 39.58 39.61 38.25 3,151,600 38.25 8.19
01-04-23 39.62 40.15 39.04 3,416,000 39.80 8.52
Date Open High Low Vol Cls adjCls
01-04-20 39.70 39.96 38.95 4,566,800 39.74 8.51
01-04-19 38.49 40.25 38.49 8,046,000 39.60 8.48
01-04-18 36.85 38.35 36.75 10,431,200 38.24 8.19
01-04-17 36.60 37.70 36.58 4,286,800 37.20 7.97
01-04-16 37.71 38.37 36.60 7,276,000 36.95 7.91
01-04-12 37.90 38.20 36.30 6,886,000 37.46 8.02
01-04-11 39.17 39.40 38.00 5,328,800 38.05 8.15
01-04-10 39.75 39.98 38.04 7,515,200 39.42 8.44
01-04-09 39.55 40.10 39.10 2,015,200 39.50 8.46
Date Open High Low Vol Cls adjCls
01-04-06 39.38 39.38 38.45 3,406,400 39.24 8.40
01-04-05 40.38 40.48 38.33 6,814,400 39.38 8.43
01-04-04 39.26 40.19 39.13 2,550,000 39.63 8.49
01-04-03 41.14 41.15 38.48 3,246,400 39.26 8.41
01-04-02 40.32 42.00 40.32 3,694,400 41.12 8.80
01-03-30 40.19 40.42 38.51 2,195,600 40.35 8.64
01-03-29 39.51 40.37 39.51 2,916,400 40.15 8.60
01-03-28 40.00 40.00 38.35 3,181,200 39.47 8.45
01-03-27 39.38 40.00 38.48 4,241,600 39.61 8.48
Date Open High Low Vol Cls adjCls
01-03-26 40.31 40.61 39.10 3,532,000 39.38 8.43
01-03-23 39.45 40.37 38.32 5,866,800 40.30 8.63
01-03-22 40.13 40.44 39.27 7,703,200 39.52 8.46
01-03-21 40.06 40.54 39.52 13,540,800 40.13 8.59
01-03-20 36.51 39.32 36.45 6,845,200 38.01 8.14
01-03-19 36.06 36.20 35.32 4,343,600 36.19 7.75
01-03-16 35.63 37.00 35.42 8,056,800 36.32 7.78
01-03-15 36.44 36.61 35.48 4,892,800 36.35 7.78
01-03-14 37.37 38.00 36.51 3,793,600 36.52 7.81
Date Open High Low Vol Cls adjCls
01-03-13 39.00 39.01 37.34 3,971,600 37.53 8.02
01-03-12 40.03 40.19 39.09 1,976,800 39.11 8.36
01-03-09 40.04 40.60 39.52 3,988,400 40.07 8.57
01-03-08 40.26 41.25 39.63 5,851,600 40.32 8.62
01-03-07 39.58 40.32 39.48 4,394,000 40.26 8.61
01-03-06 38.19 39.29 38.03 4,574,800 39.15 8.37
01-03-05 38.01 38.38 37.35 7,272,800 37.63 8.04
01-03-02 37.63 38.19 37.51 5,966,800 37.58 8.03
01-03-01 39.06 39.22 37.58 4,818,400 38.13 8.15
Date Open High Low Vol Cls adjCls
01-02-28 39.45 39.45 37.29 11,643,600 39.03 8.34
01-02-27 40.38 41.32 38.17 48,880,400 39.38 8.42
01-02-26 49.16 50.00 48.54 8,658,000 49.11 10.50
01-02-23 48.08 49.08 48.03 3,884,400 49.00 10.47
01-02-22 47.12 48.38 45.37 9,236,400 48.03 10.27
01-02-21 48.63 49.45 47.01 8,004,800 47.06 10.06
01-02-20 51.52 51.52 47.51 15,663,600 47.52 10.16
01-02-16 52.32 53.10 51.52 5,314,800 51.52 11.01
01-02-15 54.61 54.61 52.21 7,383,200 52.27 11.17
Date Open High Low Vol Cls adjCls
01-02-14 56.10 56.26 54.26 2,120,800 55.13 11.78
01-02-13 54.31 57.00 54.31 3,394,400 56.09 11.99
01-02-12 54.00 54.57 54.00 2,094,400 54.31 11.61
01-02-09 55.11 55.11 54.04 3,391,600 54.45 11.64
01-02-08 56.13 56.15 54.08 5,658,400 55.12 11.78
01-02-07 57.00 57.32 56.29 5,097,200 56.44 12.06
01-02-06 55.19 57.00 55.19 4,224,000 56.54 12.09
01-02-05 54.60 55.63 54.58 2,743,600 55.19 11.80
01-02-02 54.58 55.22 54.07 2,501,600 54.61 11.67
Date Open High Low Vol Cls adjCls
01-02-01 55.00 55.12 54.18 5,183,200 54.48 11.65
01-01-31 54.00 55.35 53.39 3,704,000 55.01 11.76
01-01-30 53.00 54.32 52.51 3,479,600 53.01 11.33
01-01-29 53.10 53.10 51.40 2,050,400 52.43 11.21
01-01-26 53.75 54.50 52.38 3,114,800 53.00 11.33
01-01-25 52.00 54.44 51.94 4,418,400 54.19 11.58
01-01-24 53.00 53.75 51.75 4,773,200 52.38 11.20
01-01-23 53.50 53.63 52.06 4,233,600 53.13 11.36
01-01-22 50.88 54.25 50.88 4,653,600 52.94 11.32
Date Open High Low Vol Cls adjCls
01-01-19 55.50 55.94 52.00 10,562,400 52.44 11.21
01-01-18 55.88 56.63 55.75 3,402,800 56.06 11.98
01-01-17 55.94 57.00 55.38 6,294,400 55.81 11.93
01-01-16 56.38 56.88 54.75 4,374,000 55.69 11.90
01-01-12 57.13 57.25 56.13 5,094,400 56.44 12.06
01-01-11 58.19 58.31 56.81 6,030,800 57.75 12.34
01-01-10 59.31 59.69 57.94 7,914,400 58.13 12.42
01-01-09 57.00 60.06 56.50 15,372,400 59.44 12.71
01-01-08 54.94 57.88 54.06 8,523,200 57.63 12.32
Date Open High Low Vol Cls adjCls
01-01-05 57.31 57.63 54.88 11,458,800 54.88 11.73
01-01-04 55.69 57.38 55.38 14,612,000 57.38 12.26
01-01-03 51.25 56.00 50.75 15,299,600 55.94 11.96
01-01-02 54.75 55.50 53.63 14,496,800 54.13 11.57
00-12-29 56.75 57.00 55.19 4,386,400 55.81 11.93
00-12-28 56.38 56.75 55.75 6,668,000 56.75 12.13
00-12-27 54.25 56.75 54.00 10,185,200 56.69 12.12
00-12-26 51.06 54.19 51.06 7,169,600 54.06 11.56
00-12-22 50.00 51.19 49.94 6,048,800 51.19 10.94
Date Open High Low Vol Cls adjCls
00-12-21 48.88 49.94 47.88 9,043,600 49.25 10.53
00-12-20 45.50 49.94 45.44 13,297,200 49.13 10.50
00-12-19 46.56 48.69 46.44 8,728,000 47.56 10.17
00-12-18 47.25 47.63 46.56 4,674,800 46.69 9.98
00-12-15 47.94 47.94 46.31 7,004,400 47.63 10.18
00-12-14 45.19 48.00 45.13 10,083,600 48.00 10.26
00-12-13 45.56 45.63 44.63 4,913,200 45.06 9.62
00-12-12 44.06 45.56 44.06 2,572,000 44.81 9.57
00-12-11 42.31 45.13 41.56 3,440,800 44.00 9.39
Date Open High Low Vol Cls adjCls
00-12-08 41.50 43.06 41.44 3,012,000 42.56 9.09
00-12-07 43.31 43.31 40.25 5,204,800 41.63 8.89
00-12-06 43.94 45.63 43.19 5,042,000 43.31 9.25
00-12-05 44.75 44.94 43.69 3,093,600 44.25 9.45
00-12-04 43.50 45.50 43.50 3,694,000 45.00 9.61
00-12-01 42.75 44.25 42.75 3,016,800 43.69 9.33
00-11-30 42.81 43.44 42.50 4,740,000 42.63 9.10
00-11-29 43.50 43.56 42.13 2,424,400 42.81 9.14
00-11-28 42.50 44.06 41.75 3,632,800 43.94 9.38
Date Open High Low Vol Cls adjCls
00-11-27 41.75 43.50 41.56 4,717,200 43.00 9.18
00-11-24 40.00 40.69 40.00 997,200 40.50 8.65
00-11-22 39.81 40.38 39.38 3,040,800 40.25 8.59
00-11-21 40.38 40.94 39.63 2,011,200 40.00 8.54
00-11-20 41.69 42.63 39.38 5,654,400 40.00 8.54
00-11-17 40.88 41.81 40.63 1,501,200 41.69 8.90
00-11-16 42.13 42.88 41.31 1,866,400 41.31 8.82
00-11-15 42.19 42.50 41.31 1,982,000 42.13 8.99
00-11-14 40.75 41.94 40.31 3,206,400 41.75 8.91
Date Open High Low Vol Cls adjCls
00-11-13 41.56 41.81 41.13 3,207,200 41.38 8.83
00-11-10 43.25 43.44 41.13 2,933,200 41.56 8.87
00-11-09 44.75 44.75 43.00 3,930,400 43.63 9.31
00-11-08 43.50 44.94 43.00 3,109,200 44.50 9.50
00-11-07 42.75 43.19 42.00 1,648,400 43.00 9.18
00-11-06 41.31 43.81 41.31 4,037,200 42.69 9.11
00-11-03 42.19 42.31 41.31 2,004,000 41.38 8.83
00-11-02 40.63 42.44 40.56 8,532,000 42.44 9.06
00-11-01 39.69 40.38 39.13 2,346,400 39.88 8.51
Date Open High Low Vol Cls adjCls
00-10-31 38.94 39.94 38.56 5,845,200 39.94 8.53
00-10-30 38.38 39.69 38.38 3,625,200 38.94 8.31
00-10-27 39.13 39.13 38.06 2,980,800 38.31 8.18
00-10-26 37.88 39.63 37.25 5,243,200 39.19 8.37
00-10-25 37.31 38.56 37.06 3,388,400 37.38 7.98
00-10-24 37.00 37.50 36.50 4,799,200 37.06 7.91
00-10-23 37.31 37.31 34.94 7,451,600 36.38 7.77
00-10-20 37.38 37.75 36.44 2,558,800 37.06 7.91
00-10-19 37.94 38.56 37.81 3,555,200 38.38 8.19
Date Open High Low Vol Cls adjCls
00-10-18 36.81 38.19 36.56 7,844,800 37.75 8.06
00-10-17 40.13 40.38 37.63 13,146,800 38.00 8.11
00-10-16 38.38 40.44 38.00 2,476,800 39.44 8.42
00-10-13 38.31 39.44 38.19 1,720,800 38.50 8.22
00-10-12 38.94 38.94 37.50 1,809,600 38.38 8.19
00-10-11 39.44 40.19 38.81 3,216,400 38.94 8.31
00-10-10 39.25 40.56 39.00 3,330,800 39.69 8.47
00-10-09 39.69 39.69 38.00 3,550,400 39.00 8.33
00-10-06 43.06 43.06 39.50 2,776,800 39.69 8.47
Date Open High Low Vol Cls adjCls
00-10-05 40.81 43.50 40.75 3,379,600 43.00 9.18
00-10-04 41.44 41.44 40.44 2,910,000 40.69 8.69
00-10-03 40.38 41.94 40.19 3,156,400 41.50 8.86
00-10-02 40.06 40.75 39.88 1,920,400 40.00 8.54
00-09-29 40.13 40.31 39.81 2,413,600 40.06 8.55
00-09-28 39.94 40.75 39.81 3,941,200 40.13 8.57
00-09-27 40.25 40.38 39.63 3,801,600 39.88 8.51
00-09-26 40.44 40.50 39.88 3,163,600 40.06 8.55
00-09-25 39.56 40.25 39.38 3,500,800 40.19 8.58
Date Open High Low Vol Cls adjCls
00-09-22 38.88 40.25 37.25 5,121,200 39.56 8.45
00-09-21 38.25 39.31 38.00 2,657,200 38.63 8.25
00-09-20 38.19 38.31 36.94 4,442,000 37.88 8.09
00-09-19 37.94 42.00 37.50 2,688,400 42.00 8.97
00-09-18 36.75 38.75 36.25 5,078,400 37.88 8.09
00-09-15 37.13 39.00 35.50 14,724,400 37.75 8.06
00-09-14 38.50 40.00 37.50 4,480,800 38.50 8.22
00-09-13 38.75 38.75 37.31 5,216,800 38.63 8.23
00-09-12 39.63 40.56 39.00 14,187,600 39.77 8.48
Date Open High Low Vol Cls adjCls
00-09-11 39.13 40.00 36.19 11,922,400 36.63 7.81
00-09-08 38.13 40.38 38.13 7,218,800 39.13 8.34
00-09-07 39.88 39.88 37.47 10,445,200 38.63 8.23
00-09-06 41.63 41.63 39.50 3,724,800 40.00 8.53
00-09-05 40.88 41.94 40.88 2,369,600 41.69 8.89
00-09-01 40.38 41.38 40.31 3,689,200 40.88 8.71
00-08-31 40.94 40.94 39.56 5,972,400 39.58 8.44
00-08-30 42.00 42.06 40.75 2,700,000 41.44 8.83
00-08-29 41.00 42.75 40.81 5,266,000 42.00 8.95
Date Open High Low Vol Cls adjCls
00-08-28 42.00 42.19 40.50 5,086,000 40.75 8.69
00-08-25 41.50 42.81 41.50 3,250,400 42.50 9.06
00-08-24 40.25 43.00 40.25 6,078,400 41.25 8.79
00-08-23 41.13 41.38 40.19 9,843,200 40.25 8.58
00-08-22 44.88 44.88 41.44 10,398,000 42.13 8.98
00-08-21 47.69 47.69 45.50 2,860,000 46.88 9.99
00-08-18 47.75 47.75 46.88 1,832,400 47.69 10.16
00-08-17 47.00 47.94 46.88 2,772,000 47.50 10.12
00-08-16 46.81 47.81 46.81 3,060,400 47.25 10.07
Date Open High Low Vol Cls adjCls
00-08-15 47.31 47.38 45.88 2,219,600 46.81 9.98
00-08-14 46.63 47.88 46.56 3,210,400 47.56 10.14
00-08-11 46.81 48.00 46.56 2,677,600 46.88 9.99
00-08-10 48.00 48.38 46.69 3,805,600 46.69 9.95
00-08-09 48.50 48.50 47.31 3,014,000 48.00 10.23
00-08-08 46.00 48.00 46.00 4,130,400 48.00 10.23
00-08-07 46.19 46.25 45.44 4,064,400 45.75 9.75
00-08-04 45.25 46.06 44.38 4,030,000 46.00 9.80
00-08-03 44.50 46.50 44.50 3,904,400 46.00 9.80
Date Open High Low Vol Cls adjCls
00-08-02 44.56 45.88 44.13 2,012,000 45.63 9.72
00-08-01 43.75 45.38 43.75 1,718,400 44.50 9.49
00-07-31 43.94 44.44 42.88 2,516,400 43.75 9.33
00-07-28 45.94 46.00 43.31 2,187,600 44.13 9.41
00-07-27 47.13 47.31 45.00 3,342,800 46.00 9.80
00-07-26 46.25 47.75 45.81 5,611,600 47.06 10.03
00-07-25 46.50 46.88 45.13 2,617,200 46.38 9.88
00-07-24 44.94 46.56 44.75 4,263,600 45.94 9.79
00-07-21 44.69 44.88 44.25 2,744,400 44.69 9.52
Date Open High Low Vol Cls adjCls
00-07-20 44.19 44.94 44.06 1,834,800 44.63 9.51
00-07-19 44.69 44.94 43.81 1,879,200 44.06 9.39
00-07-18 45.13 45.38 43.19 2,655,200 44.94 9.58
00-07-17 44.13 45.44 43.50 3,911,600 45.22 9.64
00-07-14 44.19 44.38 42.81 4,376,400 43.88 9.35
00-07-13 42.69 44.63 42.56 4,048,800 43.94 9.37
00-07-12 43.06 43.25 42.25 2,366,400 42.44 9.05
00-07-11 42.00 43.63 41.38 2,915,200 43.06 9.18
00-07-10 42.31 42.44 41.38 2,042,000 41.69 8.89
Date Open High Low Vol Cls adjCls
00-07-07 40.94 42.50 40.50 2,692,800 42.06 8.97
00-07-06 40.50 41.13 39.75 1,588,800 40.50 8.63
00-07-05 40.44 40.94 39.94 1,805,200 40.25 8.58
00-07-03 41.00 41.13 39.81 3,702,800 41.00 8.74
00-06-30 39.63 39.92 38.44 5,263,200 39.81 8.49
00-06-29 39.00 42.25 37.81 4,041,600 39.50 8.42
00-06-28 40.06 41.00 38.75 4,094,000 39.09 8.33
00-06-27 40.06 40.25 39.38 3,895,200 39.94 8.51
00-06-26 38.00 40.00 37.75 5,796,000 39.00 8.31
Date Open High Low Vol Cls adjCls
00-06-23 35.44 37.44 35.38 3,635,600 37.06 7.90
00-06-22 35.38 35.44 34.81 2,128,800 35.19 7.50
00-06-21 35.44 36.06 35.25 2,595,600 35.56 7.58
00-06-20 36.50 36.50 35.19 4,490,000 35.69 7.61
00-06-19 37.88 38.25 36.13 2,932,000 36.56 7.79
00-06-16 38.06 38.13 37.00 4,267,600 37.25 7.94
00-06-15 39.50 39.50 37.63 3,011,600 38.31 8.17
00-06-14 39.00 39.81 38.94 2,789,200 39.56 8.43
00-06-13 40.44 40.50 38.00 3,464,400 39.00 8.30
Date Open High Low Vol Cls adjCls
00-06-12 39.13 40.63 37.00 7,511,200 40.41 8.60
00-06-09 42.69 43.00 41.00 2,935,600 41.56 8.85
00-06-08 42.50 43.00 42.00 1,397,200 42.94 9.14
00-06-07 42.00 44.00 41.44 2,085,600 43.94 9.35
00-06-06 44.00 44.00 41.50 1,794,800 42.00 8.94
00-06-05 44.25 44.88 43.56 1,918,800 44.19 9.40
00-06-02 44.38 44.75 43.88 2,300,000 44.25 9.42
00-06-01 43.13 43.44 42.69 2,106,400 43.25 9.20
00-05-31 44.13 44.13 40.63 3,863,600 42.88 9.12
Date Open High Low Vol Cls adjCls
00-05-30 43.50 44.38 41.69 2,838,400 44.25 9.42
00-05-26 43.50 44.25 43.13 2,436,000 43.56 9.27
00-05-25 43.75 43.94 43.13 4,471,600 43.38 9.23
00-05-24 42.00 44.75 42.00 6,983,600 43.50 9.26
00-05-23 39.75 41.69 37.88 5,873,200 41.31 8.79
00-05-22 40.00 41.13 39.13 2,897,200 39.63 8.43
00-05-19 39.81 40.19 38.38 4,841,200 40.00 8.51
00-05-18 41.38 42.06 40.25 3,852,000 40.75 8.67
00-05-17 43.63 43.69 41.13 2,500,800 41.31 8.79
Date Open High Low Vol Cls adjCls
00-05-16 43.88 44.75 43.63 1,623,200 44.19 9.40
00-05-15 42.88 44.44 42.25 2,978,000 44.13 9.39
00-05-12 42.00 42.81 41.75 1,344,000 42.81 9.11
00-05-11 42.25 42.75 42.06 1,326,800 42.69 9.08
00-05-10 42.50 42.63 41.56 2,146,800 42.25 8.99
00-05-09 42.81 43.44 42.25 3,322,000 43.19 9.19
00-05-08 42.75 43.88 42.63 3,434,000 43.06 9.16
00-05-05 42.75 43.31 41.75 2,477,600 42.75 9.10
00-05-04 43.00 44.00 42.50 3,064,400 42.75 9.10
Date Open High Low Vol Cls adjCls
00-05-03 43.25 43.69 41.63 4,063,200 42.38 9.02
00-05-02 46.31 46.31 44.63 2,234,800 45.25 9.63
00-05-01 43.44 47.13 43.38 4,065,200 46.56 9.91
00-04-28 44.50 44.94 43.13 3,860,000 43.44 9.24
00-04-27 43.00 43.56 42.63 1,915,200 43.31 9.22
00-04-26 45.25 45.25 43.19 2,166,800 43.88 9.34
00-04-25 43.13 45.81 42.88 3,442,800 45.63 9.71
00-04-24 44.06 45.38 43.06 3,607,600 43.19 9.19
00-04-20 44.13 44.38 43.75 3,170,800 43.94 9.35
Date Open High Low Vol Cls adjCls
00-04-19 43.38 45.88 43.00 4,701,200 44.06 9.38
00-04-18 41.81 43.50 40.94 5,676,000 42.38 9.02
00-04-17 42.88 43.00 40.88 6,240,800 42.00 8.94
00-04-14 42.50 43.25 40.88 8,931,600 42.63 9.07
00-04-13 44.50 45.19 43.75 4,840,000 43.94 9.35
00-04-12 45.06 45.31 43.94 4,606,400 44.44 9.46
00-04-11 43.88 45.75 43.88 9,399,600 45.13 9.60
00-04-10 42.81 43.19 42.00 3,348,400 43.00 9.15
00-04-07 42.50 42.94 41.81 6,142,800 42.94 9.14
Date Open High Low Vol Cls adjCls
00-04-06 39.31 41.75 39.31 5,529,200 41.56 8.85
00-04-05 39.50 40.50 38.88 2,827,200 39.19 8.34
00-04-04 40.00 40.13 36.38 6,074,800 38.94 8.29
00-04-03 41.00 41.00 40.00 7,110,400 40.00 8.51
00-03-31 38.75 40.00 38.44 7,518,400 39.63 8.43
00-03-30 39.06 39.13 37.69 6,544,400 38.69 8.23
00-03-29 36.81 39.25 36.81 8,540,400 39.00 8.30
00-03-28 36.19 36.81 35.75 4,530,400 36.81 7.83
00-03-27 36.00 36.25 35.00 8,352,400 35.94 7.65
Date Open High Low Vol Cls adjCls
00-03-24 34.00 34.50 33.69 3,652,800 33.88 7.21
00-03-23 33.63 34.63 33.25 6,269,200 34.00 7.24
00-03-22 34.25 34.50 33.44 5,890,000 33.75 7.18
00-03-21 33.13 33.44 32.25 6,904,800 33.13 7.05
00-03-20 32.31 33.38 32.31 7,193,200 33.00 7.02
00-03-17 34.63 36.13 32.13 15,010,800 34.00 7.24
00-03-16 32.94 38.00 31.38 8,713,600 35.75 7.61
00-03-15 28.63 33.50 28.56 12,956,400 33.00 7.01
00-03-14 29.00 30.13 28.25 9,122,000 28.88 6.13
Date Open High Low Vol Cls adjCls
00-03-13 27.13 29.25 26.50 10,482,800 28.75 6.11
00-03-10 26.94 27.44 26.81 6,283,200 26.88 5.71
00-03-09 27.13 27.25 25.81 7,029,600 26.75 5.68
00-03-08 27.25 27.63 27.00 5,000,000 27.25 5.79
00-03-07 28.75 28.81 27.69 4,766,000 27.88 5.92
00-03-06 29.50 29.63 28.19 3,842,400 28.50 6.05
00-03-03 30.06 30.25 29.13 3,456,400 29.38 6.24
00-03-02 28.38 29.94 28.13 5,630,400 29.44 6.25
00-03-01 28.44 28.69 27.94 4,942,400 28.13 5.97
Date Open High Low Vol Cls adjCls
00-02-29 27.88 29.13 27.88 6,287,600 28.44 6.04
00-02-28 26.94 28.25 26.81 8,192,800 27.88 5.92
00-02-25 27.00 27.06 26.50 7,415,200 26.56 5.64
00-02-24 28.00 28.06 26.63 8,078,400 27.06 5.75
00-02-23 28.25 28.50 27.94 6,312,400 28.06 5.96
00-02-22 28.63 28.75 27.00 6,423,600 27.00 5.74
00-02-18 28.88 29.13 27.38 13,043,600 28.00 5.95
00-02-17 29.31 29.88 28.81 7,488,800 29.00 6.16
00-02-16 30.44 30.75 29.25 11,339,200 29.50 6.27
Date Open High Low Vol Cls adjCls
00-02-15 32.06 32.13 30.25 15,028,000 30.44 6.47
00-02-14 33.50 34.06 32.13 8,929,600 32.31 6.86
00-02-11 34.13 34.50 33.13 6,322,400 34.00 7.22
00-02-10 33.38 34.81 32.88 12,516,400 33.75 7.17
00-02-09 36.50 36.50 32.38 31,285,600 33.75 7.17
00-02-08 45.00 45.00 36.13 32,853,600 37.00 7.86
00-02-07 46.63 46.63 44.69 3,227,600 45.25 9.61
00-02-04 47.88 47.88 46.63 6,242,800 46.69 9.92
00-02-03 47.31 47.88 46.56 1,986,800 47.88 10.17
Date Open High Low Vol Cls adjCls
00-02-02 46.63 48.50 46.19 2,786,400 47.44 10.08
00-02-01 45.44 47.13 45.25 2,985,600 46.69 9.92
00-01-31 46.00 46.19 45.44 2,313,600 45.50 9.67
00-01-28 47.00 47.00 46.00 1,778,000 46.88 9.96
00-01-27 48.00 48.63 46.38 3,152,000 47.25 10.04
00-01-26 46.13 49.75 46.13 6,443,200 49.50 10.52
00-01-25 49.56 50.13 48.50 1,911,600 48.88 10.38
00-01-24 49.63 50.25 49.25 2,866,800 49.69 10.56
00-01-21 51.56 51.56 50.50 5,132,800 50.69 10.77
Date Open High Low Vol Cls adjCls
00-01-20 53.25 53.38 51.25 2,551,600 51.56 10.95
00-01-19 51.75 53.50 51.44 5,149,600 52.81 11.22
00-01-18 50.75 51.63 50.06 4,178,000 50.63 10.75
00-01-14 50.63 51.88 50.38 3,840,400 51.31 10.90
00-01-13 49.06 50.44 48.44 2,572,400 50.00 10.62
00-01-12 50.88 51.00 49.13 5,025,200 49.38 10.49
00-01-11 49.38 52.25 49.25 5,488,000 51.13 10.86
00-01-10 48.13 48.94 48.00 1,973,200 48.69 10.34
00-01-07 47.69 48.00 47.00 1,996,800 47.88 10.17
Date Open High Low Vol Cls adjCls
00-01-06 47.88 47.88 46.56 2,445,600 47.88 10.17
00-01-05 45.75 48.38 45.75 3,271,200 48.13 10.22
00-01-04 47.00 47.31 45.38 4,905,200 45.50 9.67
00-01-03 49.31 49.56 47.75 4,007,200 48.13 10.22
99-12-31 49.50 49.75 49.25 901,200 49.56 10.53
99-12-30 49.75 50.00 49.13 978,000 49.19 10.45
99-12-29 50.06 50.13 49.63 1,054,000 49.81 10.58
99-12-28 49.75 50.25 49.63 2,249,600 50.00 10.62
99-12-27 51.63 51.63 49.69 1,938,400 49.69 10.56
Date Open High Low Vol Cls adjCls
99-12-23 49.69 51.94 49.56 2,967,200 51.88 11.02
99-12-22 49.88 50.13 49.00 2,530,000 49.50 10.52
99-12-21 51.00 51.00 48.25 4,819,600 49.13 10.44
99-12-20 52.50 53.13 50.25 5,808,000 51.19 10.87
99-12-17 49.75 55.88 49.31 22,868,400 52.44 11.14
99-12-16 41.88 46.00 41.69 5,614,000 45.69 9.71
99-12-15 40.75 41.94 40.63 8,630,800 41.88 8.88
99-12-14 42.13 42.13 39.81 9,931,600 40.19 8.52
99-12-13 43.88 43.88 41.81 5,530,800 42.80 9.08
Date Open High Low Vol Cls adjCls
99-12-10 45.75 45.75 43.88 8,230,400 43.88 9.31
99-12-09 45.00 46.25 45.00 2,842,000 45.75 9.70
99-12-08 46.25 46.38 44.69 8,581,600 45.20 9.59
99-12-07 46.38 46.88 45.75 4,021,600 46.44 9.85
99-12-06 46.25 47.63 45.56 3,629,200 47.06 9.98
99-12-03 45.19 46.94 45.19 5,897,600 46.38 9.84
99-12-02 47.25 47.25 44.50 6,242,800 45.59 9.67
99-12-01 45.75 47.19 45.63 2,663,600 47.00 9.97
99-11-30 46.38 46.75 45.88 4,248,000 46.00 9.76
Date Open High Low Vol Cls adjCls
99-11-29 45.81 46.63 45.81 2,858,000 46.38 9.84
99-11-26 47.00 47.38 46.63 730,000 47.00 9.97
99-11-24 47.44 47.50 46.19 2,066,400 46.56 9.88
99-11-23 48.44 48.50 47.13 3,568,400 47.38 10.05
99-11-22 49.00 49.38 47.81 3,736,400 48.56 10.30
99-11-19 49.50 49.63 48.00 8,347,200 49.25 10.45
99-11-18 45.00 47.38 44.75 10,962,000 47.00 9.97
99-11-17 44.25 45.25 44.06 11,273,600 44.25 9.39
99-11-16 47.06 47.75 44.06 6,464,400 44.31 9.40
Date Open High Low Vol Cls adjCls
99-11-15 46.25 47.69 45.63 4,380,800 47.31 10.04
99-11-12 46.38 46.75 45.50 2,716,400 46.13 9.78
99-11-11 47.25 47.31 46.00 3,804,000 46.13 9.78
99-11-10 47.19 48.56 46.63 4,061,600 47.00 9.97
99-11-09 46.88 48.13 46.25 5,138,400 47.44 10.06
99-11-08 47.13 47.44 45.38 9,009,600 46.88 9.94
99-11-05 50.19 50.81 47.00 6,614,800 47.94 10.17
99-11-04 50.06 51.25 49.88 5,977,200 50.38 10.69
99-11-03 51.50 51.56 47.75 12,940,000 50.19 10.65
Date Open High Low Vol Cls adjCls
99-11-02 55.50 55.94 52.50 6,170,400 52.50 11.14
99-11-01 55.75 56.38 55.25 3,584,800 56.31 11.95
99-10-29 55.94 57.06 55.31 5,733,200 56.00 11.88
99-10-28 57.75 58.13 55.44 8,160,400 55.94 11.87
99-10-27 57.44 58.50 57.25 3,442,800 57.81 12.26
99-10-26 56.44 57.94 56.06 4,640,400 57.44 12.18
99-10-25 54.38 56.25 53.50 4,724,400 56.19 11.92
99-10-22 56.19 56.56 54.63 3,034,000 55.13 11.69
99-10-21 54.94 55.81 54.38 1,628,400 55.81 11.84
Date Open High Low Vol Cls adjCls
99-10-20 54.13 55.94 53.88 2,756,000 55.38 11.75
99-10-19 55.00 55.25 53.88 2,209,600 54.13 11.48
99-10-18 54.69 55.00 53.31 3,925,600 53.69 11.39
99-10-15 56.50 56.50 54.44 3,272,400 54.69 11.60
99-10-14 55.50 56.88 55.00 2,328,800 56.25 11.93
99-10-13 57.38 57.75 55.06 1,912,800 55.56 11.79
99-10-12 58.50 58.50 56.94 2,352,800 57.31 12.16
99-10-11 57.13 58.75 56.56 1,846,800 58.56 12.42
99-10-08 58.25 58.25 57.00 3,533,600 57.13 12.12
Date Open High Low Vol Cls adjCls
99-10-07 58.94 59.00 58.06 3,650,800 58.13 12.33
99-10-06 58.44 59.25 58.13 3,050,800 58.50 12.41
99-10-05 58.50 58.88 57.50 4,351,600 58.50 12.41
99-10-04 57.69 59.19 57.63 3,478,400 58.75 12.46
99-10-01 56.63 57.56 56.38 4,078,400 57.56 12.21
99-09-30 56.75 56.88 55.44 8,325,200 56.88 12.06
99-09-29 56.75 57.81 56.38 4,114,400 56.50 11.99
99-09-28 57.00 57.00 55.50 3,652,800 56.63 12.01
99-09-27 54.56 56.81 54.25 5,562,000 56.38 11.96
Date Open High Low Vol Cls adjCls
99-09-24 52.50 53.88 51.56 3,973,600 53.81 11.42
99-09-23 52.75 53.81 52.06 3,710,400 52.06 11.04
99-09-22 52.38 52.75 52.06 3,604,000 52.25 11.08
99-09-21 53.94 53.94 52.00 3,778,400 52.50 11.14
99-09-20 53.88 54.19 53.38 6,496,800 53.94 11.44
99-09-17 54.00 54.44 50.94 13,579,600 53.38 11.32
99-09-16 54.06 54.88 52.13 3,991,200 54.75 11.61
99-09-15 55.25 55.63 54.06 3,681,200 54.31 11.51
99-09-14 55.81 55.81 54.50 2,229,600 54.81 11.61
Date Open High Low Vol Cls adjCls
99-09-13 55.88 56.13 55.19 2,732,400 56.00 11.87
99-09-10 57.25 57.31 54.88 6,849,600 56.13 11.89
99-09-09 54.31 57.75 54.00 8,849,200 57.25 12.13
99-09-08 50.69 54.38 50.63 5,753,600 54.31 11.51
99-09-07 50.38 51.31 50.06 3,685,600 50.81 10.77
99-09-03 49.75 51.44 49.69 3,818,800 50.13 10.62
99-09-02 48.00 49.19 47.50 5,978,000 48.94 10.37
99-09-01 46.25 49.56 46.25 6,169,200 49.19 10.42
99-08-31 49.13 49.13 46.19 5,084,000 46.75 9.91
Date Open High Low Vol Cls adjCls
99-08-30 50.00 50.19 48.63 2,976,800 49.13 10.41
99-08-27 50.75 51.13 50.31 2,098,000 50.38 10.67
99-08-26 53.31 53.44 51.38 1,798,000 51.38 10.89
99-08-25 52.56 54.00 52.56 3,360,800 53.25 11.28
99-08-24 52.69 53.19 52.00 2,419,200 52.50 11.12
99-08-23 52.44 53.38 52.44 1,532,800 52.94 11.22
99-08-20 53.00 53.69 52.50 1,333,600 52.69 11.16
99-08-19 52.38 53.31 51.88 1,750,400 52.63 11.15
99-08-18 53.81 54.56 52.63 3,184,000 52.88 11.20
Date Open High Low Vol Cls adjCls
99-08-17 51.75 53.94 51.25 4,302,000 53.81 11.40
99-08-16 51.13 52.25 50.88 2,844,000 51.25 10.86
99-08-13 50.63 51.25 50.50 2,780,800 51.06 10.82
99-08-12 49.94 50.50 49.00 3,881,600 50.25 10.65
99-08-11 50.00 51.00 49.69 2,820,800 50.00 10.59
99-08-10 48.88 49.88 48.75 2,544,000 49.19 10.42
99-08-09 49.56 49.88 48.81 2,459,200 48.94 10.37
99-08-06 47.88 49.63 47.00 5,361,200 49.06 10.40
99-08-05 49.13 49.75 47.44 5,971,200 48.00 10.17
Date Open High Low Vol Cls adjCls
99-08-04 49.50 51.63 48.75 8,139,600 50.19 10.63
99-08-03 51.13 51.63 49.19 6,166,800 49.25 10.44
99-08-02 51.88 52.38 49.75 7,211,200 50.13 10.62
99-07-30 53.69 54.69 51.75 3,842,400 52.00 11.02
99-07-29 53.75 54.88 53.00 2,495,600 53.63 11.36
99-07-28 53.94 55.31 53.81 2,772,800 54.50 11.55
99-07-27 55.25 55.38 53.69 4,303,200 54.00 11.44
99-07-26 55.38 55.94 54.69 3,355,200 55.38 11.73
99-07-23 54.25 55.50 52.94 3,816,800 55.38 11.73
Date Open High Low Vol Cls adjCls
99-07-22 56.88 56.94 53.81 7,427,600 54.25 11.50
99-07-21 58.06 58.63 56.56 2,119,600 57.13 12.10
99-07-20 58.63 58.75 57.81 4,172,800 58.13 12.32
99-07-19 58.75 58.94 57.31 3,802,000 58.75 12.45
99-07-16 57.94 59.00 57.06 7,920,000 59.00 12.50
99-07-15 56.50 57.69 55.63 7,796,800 57.56 12.20
99-07-14 53.69 54.75 53.69 4,845,600 54.75 11.60
99-07-13 54.69 55.94 53.69 3,959,600 53.88 11.42
99-07-12 55.06 55.50 54.50 4,727,200 54.75 11.60
Date Open High Low Vol Cls adjCls
99-07-09 54.25 55.31 54.00 5,290,800 55.13 11.68
99-07-08 54.50 55.00 53.19 7,958,400 53.94 11.43
99-07-07 55.75 56.31 54.56 4,993,600 54.88 11.63
99-07-06 56.00 57.50 55.25 7,308,800 55.50 11.76
99-07-02 58.13 58.31 55.50 12,970,000 56.00 11.87
99-07-01 61.13 61.63 58.75 7,700,800 59.56 12.62
99-06-30 64.94 64.94 63.06 6,843,200 63.38 13.43
99-06-29 64.38 65.00 63.63 5,123,600 64.13 13.59
99-06-28 62.63 64.25 62.50 6,961,600 63.88 13.53
Date Open High Low Vol Cls adjCls
99-06-25 60.75 62.38 60.75 4,213,600 62.38 13.22
99-06-24 60.88 60.88 59.19 2,392,800 60.31 12.78
99-06-23 57.50 61.38 57.19 4,448,000 61.00 12.93
99-06-22 59.25 59.63 57.63 2,828,800 58.00 12.29
99-06-21 59.63 60.00 58.63 3,802,400 59.88 12.69
99-06-18 57.06 59.69 57.06 4,761,200 59.38 12.58
99-06-17 56.13 57.56 55.38 7,821,600 57.00 12.08
99-06-16 56.25 56.56 55.56 3,321,200 56.13 11.89
99-06-15 56.69 57.13 54.75 3,472,800 54.75 11.60
Date Open High Low Vol Cls adjCls
99-06-14 56.75 57.44 56.00 2,982,400 56.44 11.96
99-06-11 57.69 57.69 54.75 3,801,600 55.50 11.75
99-06-10 55.94 58.50 55.88 9,386,400 57.75 12.22
99-06-09 57.75 57.75 55.50 3,998,800 55.69 11.79
99-06-08 59.81 59.81 57.69 2,848,400 57.88 12.25
99-06-07 59.75 60.88 59.06 1,657,200 60.00 12.70
99-06-04 58.81 60.00 57.19 2,256,400 60.00 12.70
99-06-03 60.00 61.00 58.50 2,591,600 58.94 12.47
99-06-02 60.38 61.25 54.31 6,915,600 59.25 12.54
Date Open High Low Vol Cls adjCls
99-06-01 60.69 60.69 57.63 1,715,600 60.38 12.78
99-05-28 58.94 61.38 58.94 2,554,400 60.94 12.90
99-05-27 61.69 61.88 58.13 3,217,600 58.94 12.47
99-05-26 62.00 62.63 60.56 4,568,400 61.69 13.06
99-05-25 64.06 64.25 61.06 3,448,000 61.13 12.94
99-05-24 64.69 66.94 62.88 5,265,200 64.25 13.60
99-05-21 64.06 66.88 64.06 7,459,600 64.94 13.74
99-05-20 60.13 64.25 59.94 6,010,400 64.00 13.55
99-05-19 61.31 61.75 59.50 3,331,600 60.19 12.74
Date Open High Low Vol Cls adjCls
99-05-18 61.88 62.19 60.63 2,572,800 61.44 13.00
99-05-17 62.25 63.69 61.50 2,388,400 62.44 13.22
99-05-14 61.50 62.56 61.44 3,585,600 62.31 13.19
99-05-13 64.88 64.88 62.44 1,801,200 63.00 13.33
99-05-12 65.00 65.00 63.50 3,833,600 64.25 13.60
99-05-11 64.88 65.94 64.25 11,249,200 65.50 13.86
99-05-10 62.88 63.13 62.31 2,592,400 62.81 13.30
99-05-07 62.63 63.75 62.25 3,954,000 63.00 13.33
99-05-06 62.50 63.00 62.31 2,742,400 62.75 13.28
Date Open High Low Vol Cls adjCls
99-05-05 62.69 63.31 60.81 2,802,800 62.50 13.23
99-05-04 63.00 63.38 62.50 2,476,000 62.75 13.28
99-05-03 62.06 63.50 62.00 3,078,000 62.81 13.30
99-04-30 62.31 62.69 60.88 2,836,000 62.19 13.16
99-04-29 62.50 63.13 61.75 2,775,600 62.38 13.20
99-04-28 62.75 63.75 62.38 5,112,800 62.50 13.23
99-04-27 63.50 64.50 62.50 6,688,400 62.50 13.23
99-04-26 61.94 64.75 61.50 6,723,200 64.00 13.55
99-04-23 61.31 61.94 60.75 3,688,400 61.38 12.99
Date Open High Low Vol Cls adjCls
99-04-22 61.75 61.94 60.38 4,366,400 61.50 13.02
99-04-21 59.88 61.19 59.75 4,552,800 61.19 12.95
99-04-20 59.63 60.13 58.38 2,404,000 59.19 12.53
99-04-19 59.88 60.38 58.81 6,168,400 59.63 12.62
99-04-16 59.81 59.94 58.94 3,628,400 59.00 12.49
99-04-15 56.81 59.06 56.31 8,658,400 59.00 12.49
99-04-14 57.00 57.13 55.75 3,748,400 56.13 11.88
99-04-13 58.13 58.63 56.75 2,236,400 56.94 12.05
99-04-12 58.00 58.38 57.31 3,028,400 57.88 12.25
Date Open High Low Vol Cls adjCls
99-04-09 58.25 60.00 58.25 4,232,000 59.38 12.57
99-04-08 58.00 58.88 56.88 2,927,200 58.25 12.33
99-04-07 59.38 59.50 57.50 2,559,200 58.00 12.28
99-04-06 58.38 59.88 58.38 4,414,800 59.00 12.49
99-04-05 58.44 59.63 58.25 5,381,200 58.38 12.36
99-04-01 57.69 58.19 54.69 2,746,400 56.19 11.89
99-03-31 57.56 58.75 55.94 4,463,200 57.69 12.21
99-03-30 56.31 57.50 56.31 5,115,600 57.31 12.13
99-03-29 57.00 57.75 56.19 2,174,400 56.56 11.97
Date Open High Low Vol Cls adjCls
99-03-26 55.50 57.25 55.50 2,466,400 56.81 12.03
99-03-25 56.56 57.31 55.75 3,782,800 56.88 12.04
99-03-24 57.25 57.25 55.69 2,021,200 56.38 11.93
99-03-23 56.13 57.00 55.50 7,967,200 56.75 12.01
99-03-22 60.88 61.38 58.50 8,672,000 58.88 12.46
99-03-19 57.25 63.50 57.25 26,577,200 61.75 13.07
99-03-18 56.25 56.38 54.13 10,335,200 55.00 11.64
99-03-17 56.00 57.88 55.75 5,671,200 57.50 12.16
99-03-16 56.25 57.94 56.06 7,827,200 56.50 11.95
Date Open High Low Vol Cls adjCls
99-03-15 55.19 56.69 55.19 5,046,400 56.19 11.88
99-03-12 54.75 56.50 54.75 6,938,800 55.81 11.80
99-03-11 57.00 57.94 55.50 7,985,200 55.69 11.77
99-03-10 54.38 57.25 54.31 13,200,000 57.00 12.05
99-03-09 54.38 55.31 53.88 6,496,800 54.13 11.44
99-03-08 54.63 54.88 54.00 5,610,400 54.63 11.55
99-03-05 51.50 54.00 51.50 7,350,400 53.38 11.29
99-03-04 50.81 52.00 50.56 5,034,000 51.25 10.84
99-03-03 50.75 51.25 50.00 4,000,800 50.75 10.73
Date Open High Low Vol Cls adjCls
99-03-02 53.00 53.94 52.13 3,001,600 52.13 11.02
99-03-01 52.75 53.25 51.50 2,909,200 53.06 11.22
99-02-26 53.69 54.00 53.25 3,093,200 53.44 11.30
99-02-25 54.00 54.00 52.50 3,617,200 53.69 11.35
99-02-24 53.13 55.00 52.75 8,222,400 54.06 11.43
99-02-23 49.94 54.00 49.50 11,068,000 53.94 11.40
99-02-22 48.63 50.00 48.56 3,289,600 50.00 10.57
99-02-19 48.56 49.25 48.19 3,462,800 48.69 10.29
99-02-18 49.38 49.38 48.25 3,483,600 48.56 10.27
Date Open High Low Vol Cls adjCls
99-02-17 50.06 50.88 48.31 2,809,600 48.50 10.25
99-02-16 50.25 50.63 49.81 3,741,600 50.31 10.64
99-02-12 49.13 49.94 49.13 4,446,000 49.69 10.51
99-02-11 49.31 49.81 49.19 2,181,200 49.44 10.45
99-02-10 50.69 50.69 48.81 5,978,400 49.44 10.45
99-02-09 50.00 52.06 49.69 6,628,000 50.75 10.73
99-02-08 49.63 51.63 49.25 7,796,000 51.00 10.78
99-02-05 47.75 48.75 47.00 4,720,800 48.75 10.31
99-02-04 48.63 48.69 47.19 2,966,000 47.50 10.04
Date Open High Low Vol Cls adjCls
99-02-03 47.00 49.25 45.69 5,156,400 48.75 10.31
99-02-02 47.69 47.69 46.19 4,270,800 47.06 9.95
99-02-01 48.00 48.75 47.75 8,258,800 47.94 10.14
99-01-29 42.63 45.88 42.50 8,608,800 45.50 9.62
99-01-28 42.00 42.81 41.63 3,031,200 42.69 9.03
99-01-27 42.06 42.19 41.81 2,450,000 42.06 8.89
99-01-26 42.13 42.25 41.88 3,224,800 42.06 8.89
99-01-25 42.00 42.81 41.81 3,136,800 42.31 8.95
99-01-22 39.38 42.75 39.25 6,946,000 41.75 8.83
Date Open High Low Vol Cls adjCls
99-01-21 38.88 39.81 38.75 3,279,600 39.44 8.34
99-01-20 39.50 40.44 39.25 5,086,800 39.75 8.40
99-01-19 40.38 40.38 39.56 6,251,200 39.75 8.40
99-01-15 41.13 41.38 40.25 4,234,000 40.44 8.55
99-01-14 41.81 42.00 40.75 4,035,200 41.31 8.74
99-01-13 40.63 43.00 40.50 2,968,400 42.06 8.89
99-01-12 43.13 43.13 41.56 4,871,200 42.00 8.88
99-01-11 43.81 44.81 43.69 3,858,800 44.38 9.38
99-01-08 43.00 43.88 42.25 4,950,800 43.88 9.28
Date Open High Low Vol Cls adjCls
99-01-07 42.75 43.19 42.69 6,420,800 42.94 9.08
99-01-06 40.63 44.19 40.63 14,012,000 43.63 9.22
99-01-05 41.19 41.69 40.50 2,902,000 40.69 8.60
99-01-04 40.56 42.00 40.50 4,942,400 41.31 8.74
98-12-31 40.50 41.19 40.25 3,991,600 40.56 8.58
98-12-30 40.25 40.94 39.81 3,254,800 40.56 8.58
98-12-29 39.38 41.44 39.31 3,284,800 41.25 8.72
98-12-28 41.25 41.44 39.13 1,990,000 39.56 8.37
98-12-24 40.00 41.44 40.00 2,600,400 41.31 8.74
Date Open High Low Vol Cls adjCls
98-12-23 39.25 40.44 39.19 3,712,400 40.31 8.52
98-12-22 39.25 39.56 38.50 2,787,600 39.25 8.30
98-12-21 39.44 41.06 39.13 3,751,600 39.13 8.27
98-12-18 42.13 42.13 39.56 6,355,600 39.69 8.39
98-12-17 41.63 42.38 41.25 4,757,200 41.50 8.77
98-12-16 41.31 42.00 40.38 6,346,800 42.00 8.87
98-12-15 38.75 41.38 38.63 7,511,200 41.38 8.74
98-12-14 38.88 40.00 38.00 10,582,400 38.13 8.05
98-12-11 36.25 37.56 35.75 4,199,600 36.00 7.60
Date Open High Low Vol Cls adjCls
98-12-10 36.75 37.25 36.38 4,566,400 36.50 7.71
98-12-09 37.38 38.50 36.88 4,601,200 36.88 7.79
98-12-08 36.63 39.19 36.50 6,330,400 38.25 8.08
98-12-07 35.88 36.81 35.13 5,339,600 36.81 7.77
98-12-04 37.00 37.44 34.88 12,655,600 35.94 7.59
98-12-03 37.50 38.50 36.63 8,640,400 36.88 7.79
98-12-02 39.31 39.63 38.94 3,970,800 39.00 8.23
98-12-01 39.50 40.38 39.00 3,624,800 39.56 8.35
98-11-30 40.00 40.44 39.31 4,997,600 40.00 8.45
Date Open High Low Vol Cls adjCls
98-11-27 41.50 41.50 41.00 1,054,400 41.00 8.66
98-11-25 42.06 42.31 41.19 1,916,000 41.50 8.76
98-11-24 43.69 43.88 41.94 5,222,800 42.00 8.87
98-11-23 42.63 44.69 42.63 2,466,800 44.19 9.33
98-11-20 42.06 42.69 41.88 2,500,000 42.69 9.01
98-11-19 41.56 42.94 40.94 8,402,800 41.81 8.83
98-11-18 42.63 42.63 41.38 3,266,800 41.38 8.74
98-11-17 43.38 44.38 42.81 3,259,600 43.13 9.11
98-11-16 45.88 46.50 43.00 4,731,600 43.25 9.13
Date Open High Low Vol Cls adjCls
98-11-13 44.00 45.31 43.81 1,820,800 44.13 9.32
98-11-12 43.50 44.63 43.50 2,505,600 43.81 9.25
98-11-11 44.75 44.75 43.44 2,593,600 44.13 9.32
98-11-10 43.81 45.25 43.38 5,095,200 44.69 9.44
98-11-09 45.00 45.06 43.63 4,413,600 43.63 9.21
98-11-06 41.00 47.63 40.88 11,824,800 46.00 9.71
98-11-05 42.06 42.19 41.13 4,979,600 41.63 8.79
98-11-04 43.56 43.94 42.63 6,668,400 42.75 9.03
98-11-03 42.50 43.94 42.25 3,315,200 43.38 9.16