PPG Industries Inc. (PPG)

107.63
-0.86 (-0.83%)
Exchange
NYQ
Day Range
101.61 - 103.21
52 Week Range
85.78 - 118.95
Open
102.69
Avg. Vol
1,623,600
Market Cap
27.83B
Short ratio
2.00
PE ratio
25.50
PEG Ratio
1.73
Earnings Share
4.02

PPG Industries Inc. (PPG) Historicals

Date Open High Low Vol Cls adjCls
15-07-27 102.69 103.21 101.61 2,766,000 102.39 102.39
15-07-24 105.54 105.60 102.19 3,111,900 103.25 103.25
15-07-23 108.10 108.19 105.10 3,033,200 105.63 105.63
15-07-22 108.12 108.81 107.29 2,438,700 108.09 108.09
15-07-21 111.12 111.55 107.86 3,789,100 108.21 108.21
15-07-20 111.95 112.00 110.62 2,145,000 110.85 110.85
15-07-17 112.46 113.54 111.66 3,350,100 111.80 111.80
15-07-16 117.09 118.27 111.54 5,355,400 111.82 111.82
15-07-15 117.32 117.99 116.79 1,509,800 116.98 116.98
Date Open High Low Vol Cls adjCls
15-07-14 116.50 117.89 116.46 1,135,500 117.61 117.61
15-07-13 116.19 116.61 115.96 1,474,700 116.53 116.53
15-07-10 114.12 115.03 113.54 1,289,800 114.90 114.90
15-07-09 114.66 114.85 112.63 1,717,200 112.64 112.64
15-07-08 113.91 114.49 113.02 1,534,800 113.10 113.10
15-07-07 115.33 115.33 113.36 1,640,800 115.06 115.06
15-07-06 114.81 115.98 114.21 1,424,300 115.10 115.10
15-07-02 117.15 117.32 115.24 938,800 115.91 115.91
15-07-01 115.78 116.56 115.23 1,256,400 116.50 116.50
Date Open High Low Vol Cls adjCls
15-06-30 115.69 116.00 114.40 1,114,600 114.72 114.72
15-06-29 117.14 117.31 114.88 994,900 114.98 114.98
15-06-26 118.14 118.23 117.60 714,100 118.01 118.01
15-06-25 118.10 118.56 117.70 1,207,800 117.74 117.74
15-06-24 118.28 118.49 117.90 1,916,400 117.97 117.97
15-06-23 118.48 118.69 117.76 1,174,900 118.29 118.29
15-06-22 118.00 118.64 117.76 901,000 118.17 118.17
15-06-19 117.16 118.02 116.82 2,167,400 117.30 117.30
15-06-18 117.12 118.24 116.79 1,666,500 117.81 117.81
Date Open High Low Vol Cls adjCls
15-06-17 116.27 116.83 115.14 2,525,400 116.67 116.67
15-06-16 115.22 116.19 115.00 1,286,900 116.00 116.00
15-06-15 115.64 116.14 114.95 990,500 115.43 115.43
15-06-12 233.65 233.94 232.19 1,160,800 233.25 116.63
15-06-11 232.81 234.95 230.96 1,806,200 233.99 117.00
15-06-10 230.43 232.99 230.01 1,979,400 231.88 115.94
15-06-09 228.48 230.29 227.60 1,070,600 229.25 114.63
15-06-08 228.41 228.57 227.21 1,051,000 228.10 114.05
15-06-05 227.92 229.16 226.47 1,045,800 228.63 114.32
Date Open High Low Vol Cls adjCls
15-06-04 228.93 230.25 228.24 1,406,600 228.77 114.39
15-06-03 229.33 230.10 228.02 1,114,000 229.99 115.00
15-06-02 228.67 229.91 227.01 768,600 228.25 114.13
15-06-01 228.17 230.26 227.28 903,400 229.03 114.51
15-05-29 229.27 230.32 228.04 1,199,800 228.89 114.45
15-05-28 228.29 230.13 227.35 1,230,800 229.82 114.91
15-05-27 227.52 229.65 227.22 1,433,800 229.14 114.57
15-05-26 228.42 229.18 225.75 1,470,800 226.72 113.36
15-05-22 228.64 230.32 228.64 742,800 229.19 114.60
Date Open High Low Vol Cls adjCls
15-05-21 228.32 230.23 228.24 664,400 229.23 114.61
15-05-20 230.00 230.78 228.23 1,284,800 228.93 114.46
15-05-19 230.88 231.91 229.39 1,481,600 229.99 115.00
15-05-18 231.70 231.70 229.50 1,842,600 230.93 115.46
15-05-15 228.68 231.78 227.84 1,263,000 231.70 115.85
15-05-14 227.23 229.00 226.00 1,527,400 228.80 114.40
15-05-13 224.51 225.80 222.50 1,544,600 225.40 112.70
15-05-12 226.51 227.32 224.42 1,247,600 224.49 112.25
15-05-11 228.53 230.18 227.21 1,722,000 227.33 113.67
Date Open High Low Vol Cls adjCls
15-05-08 227.78 230.52 226.80 1,585,200 229.05 114.53
15-05-07 221.50 225.76 220.68 2,165,000 224.91 112.46
15-05-06 222.66 222.80 220.66 1,411,400 222.05 110.67
15-05-05 226.50 226.98 221.41 1,420,800 221.58 110.43
15-05-04 224.88 226.00 224.57 1,090,800 225.03 112.15
15-05-01 221.73 224.81 221.16 1,515,600 224.55 111.91
15-04-30 220.48 223.17 220.02 2,217,800 221.56 110.42
15-04-29 219.70 222.33 219.13 1,753,400 222.17 110.72
15-04-28 220.53 221.34 218.60 1,957,200 220.76 110.02
Date Open High Low Vol Cls adjCls
15-04-27 223.46 223.96 220.38 2,169,400 220.85 110.07
15-04-24 225.87 226.81 222.50 1,729,600 223.31 111.29
15-04-23 226.08 226.86 225.37 854,600 225.88 112.57
15-04-22 227.16 228.40 225.49 872,200 226.40 112.83
15-04-21 228.21 228.28 225.57 1,181,400 227.05 113.16
15-04-20 228.04 228.94 225.47 1,912,000 227.68 113.47
15-04-17 225.13 228.01 224.35 2,211,800 226.61 112.94
15-04-16 233.03 233.11 226.57 2,492,600 226.75 113.01
15-04-15 228.74 229.09 226.52 1,849,800 227.27 113.27
Date Open High Low Vol Cls adjCls
15-04-14 229.41 229.72 226.92 1,281,200 227.96 113.61
15-04-13 229.35 230.75 228.42 1,344,600 229.59 114.42
15-04-10 229.00 229.90 227.03 1,408,600 229.50 114.38
15-04-09 226.37 228.52 225.42 1,177,200 228.34 113.80
15-04-08 224.32 226.66 224.32 1,620,000 226.13 112.70
15-04-07 224.04 226.33 223.41 1,187,400 224.90 112.09
15-04-06 222.66 224.97 222.00 1,100,600 224.22 111.75
15-04-02 223.42 225.27 222.93 1,421,000 223.58 111.43
15-04-01 225.35 225.96 222.35 1,623,600 224.46 111.87
Date Open High Low Vol Cls adjCls
15-03-31 222.93 226.40 222.16 1,837,000 225.54 112.40
15-03-30 224.30 226.05 223.15 1,265,200 224.49 111.88
15-03-27 222.02 224.00 220.93 1,222,800 222.96 111.12
15-03-26 220.59 222.50 220.05 1,125,200 221.30 110.29
15-03-25 225.79 227.03 222.28 1,306,800 222.46 110.87
15-03-24 226.39 227.87 225.49 1,172,800 225.49 112.38
15-03-23 228.73 229.82 226.42 1,290,200 226.43 112.85
15-03-20 227.34 230.25 225.78 1,555,000 229.06 114.16
15-03-19 228.17 228.97 225.85 1,015,800 226.17 112.72
Date Open High Low Vol Cls adjCls
15-03-18 225.91 232.16 223.00 2,110,200 229.64 114.45
15-03-17 228.47 229.54 226.13 1,116,200 227.26 113.26
15-03-16 228.74 230.25 228.03 1,091,200 230.08 114.67
15-03-13 228.71 229.49 226.34 1,181,600 227.91 113.59
15-03-12 225.39 229.83 225.11 986,400 229.70 114.48
15-03-11 227.82 228.15 225.01 1,594,200 225.18 112.22
15-03-10 229.93 230.12 227.64 1,606,800 227.67 113.47
15-03-09 232.44 233.72 231.52 1,418,600 232.29 115.77
15-03-06 233.37 234.77 231.65 1,090,000 231.97 115.61
Date Open High Low Vol Cls adjCls
15-03-05 235.83 236.27 234.12 974,400 235.45 117.34
15-03-04 233.12 237.90 232.21 1,687,000 235.34 117.29
15-03-03 236.89 236.98 233.83 1,237,600 234.54 116.89
15-03-02 235.38 237.75 235.38 1,454,800 237.70 118.46
15-02-27 235.87 236.96 234.10 1,394,800 235.38 117.31
15-02-26 235.24 236.81 234.66 967,600 235.84 117.54
15-02-25 236.00 237.41 235.17 1,086,200 235.67 117.45
15-02-24 236.85 237.20 235.51 994,800 236.77 118.00
15-02-23 235.21 237.10 234.82 1,347,600 236.49 117.86
Date Open High Low Vol Cls adjCls
15-02-20 234.63 237.20 232.10 1,347,400 236.64 117.94
15-02-19 234.48 237.14 234.02 948,800 235.50 117.37
15-02-18 234.30 236.38 233.23 1,144,000 236.24 117.74
15-02-17 234.30 236.98 233.51 1,739,200 235.85 117.21
15-02-13 233.69 236.85 233.10 1,251,200 236.77 117.67
15-02-12 230.26 233.59 229.12 1,624,800 233.03 115.81
15-02-11 227.92 229.20 226.91 776,000 228.22 113.42
15-02-10 229.18 229.45 225.90 1,005,000 228.24 113.43
15-02-09 230.36 230.86 226.18 1,741,800 226.82 112.72
Date Open High Low Vol Cls adjCls
15-02-06 230.18 232.00 229.11 1,136,800 230.86 114.73
15-02-05 228.96 231.23 227.83 1,352,800 230.37 114.49
15-02-04 226.60 228.94 225.01 1,100,000 227.45 113.03
15-02-03 226.43 227.75 223.84 1,328,000 226.90 112.76
15-02-02 221.25 224.24 219.88 1,589,600 223.73 111.19
15-01-30 222.74 226.06 222.74 2,708,400 222.88 110.76
15-01-29 222.00 226.07 220.31 1,528,800 225.71 112.17
15-01-28 226.13 227.71 221.24 1,411,200 221.74 110.20
15-01-27 226.00 228.03 224.26 1,246,400 225.96 112.29
Date Open High Low Vol Cls adjCls
15-01-26 227.10 228.15 225.21 1,002,200 227.82 113.22
15-01-23 231.00 231.00 227.77 952,200 227.81 113.21
15-01-22 228.71 231.96 226.31 1,175,400 231.35 114.97
15-01-21 227.47 229.62 226.21 1,469,000 228.03 113.32
15-01-20 231.09 232.00 226.16 2,082,000 228.16 113.39
15-01-16 226.07 230.90 225.06 1,886,400 230.38 114.49
15-01-15 226.97 233.98 224.77 3,105,000 226.20 112.41
15-01-14 224.32 227.04 222.53 2,555,800 226.97 112.80
15-01-13 227.41 230.24 224.47 1,656,400 226.99 112.81
Date Open High Low Vol Cls adjCls
15-01-12 227.00 228.05 224.83 1,438,800 226.25 112.44
15-01-09 230.23 230.77 225.75 1,599,000 226.97 112.80
15-01-08 226.24 230.69 224.93 2,075,800 229.88 114.24
15-01-07 222.98 224.70 221.39 2,366,400 223.92 111.28
15-01-06 224.71 225.30 219.81 1,710,600 222.93 110.79
15-01-05 227.06 227.75 222.59 1,931,800 223.48 111.06
15-01-02 231.15 232.34 227.59 888,600 229.40 114.00
14-12-31 232.25 233.67 231.02 1,267,200 231.15 114.87
14-12-30 231.53 232.61 231.13 843,200 231.66 115.13
Date Open High Low Vol Cls adjCls
14-12-29 230.91 233.16 230.61 868,600 232.46 115.52
14-12-26 231.38 232.79 230.59 605,000 231.59 115.09
14-12-24 231.50 231.84 230.38 541,600 231.12 114.86
14-12-23 230.18 232.16 230.00 1,018,800 231.07 114.83
14-12-22 228.64 230.03 227.33 1,643,600 229.60 114.10
14-12-19 228.08 229.60 227.01 2,125,800 227.90 113.26
14-12-18 224.43 227.10 222.91 1,510,200 227.01 112.82
14-12-17 217.09 223.04 216.69 1,943,000 222.26 110.45
14-12-16 216.29 221.33 216.04 1,945,000 216.66 107.67
Date Open High Low Vol Cls adjCls
14-12-15 221.02 222.47 216.23 2,577,400 218.11 108.39
14-12-12 221.64 222.41 219.76 2,742,000 219.82 109.24
14-12-11 220.86 224.31 220.47 1,498,800 222.60 110.62
14-12-10 225.61 225.61 220.48 1,528,000 220.85 109.75
14-12-09 221.01 225.79 221.01 1,781,200 225.69 112.16
14-12-08 222.40 223.95 221.67 1,805,200 222.84 110.74
14-12-05 223.90 225.45 222.45 1,527,800 222.85 110.75
14-12-04 223.11 225.17 222.46 2,052,800 223.71 111.18
14-12-03 219.60 223.63 219.13 1,591,600 223.26 110.95
Date Open High Low Vol Cls adjCls
14-12-02 221.21 222.24 217.95 1,815,200 219.13 108.90
14-12-01 217.46 220.78 216.79 3,195,800 219.87 109.27
14-11-28 218.30 219.54 216.48 1,286,400 218.82 108.75
14-11-26 215.15 217.13 214.55 909,200 216.95 107.82
14-11-25 215.18 217.44 215.18 1,364,000 215.40 107.05
14-11-24 215.60 216.54 214.45 2,368,000 215.57 107.13
14-11-21 215.04 217.73 213.70 2,580,800 215.35 107.02
14-11-20 209.84 212.88 209.61 1,405,800 212.66 105.68
14-11-19 208.69 211.08 208.02 2,718,600 210.66 104.69
Date Open High Low Vol Cls adjCls
14-11-18 204.95 208.75 204.35 1,803,000 208.50 103.62
14-11-17 204.00 206.37 203.41 1,093,200 205.33 102.04
14-11-14 205.11 206.35 203.47 1,606,400 203.90 101.33
14-11-13 204.23 206.99 203.01 1,980,000 205.23 101.99
14-11-12 205.24 205.59 203.16 2,076,600 203.90 101.33
14-11-11 206.25 207.01 204.71 1,409,600 205.26 102.01
14-11-10 206.57 207.33 205.34 1,232,000 206.27 102.51
14-11-07 203.06 207.49 203.06 1,819,400 206.90 102.82
14-11-06 205.00 206.26 203.16 1,990,200 206.09 102.42
Date Open High Low Vol Cls adjCls
14-11-05 200.42 205.46 199.65 2,963,400 205.25 101.67
14-11-04 200.25 200.79 197.27 1,712,600 198.47 98.31
14-11-03 204.05 204.78 199.88 2,409,200 200.37 99.25
14-10-31 194.79 204.50 193.55 5,398,200 203.69 100.90
14-10-30 191.34 193.44 190.78 1,368,200 192.35 95.28
14-10-29 195.01 195.43 190.78 3,746,800 192.05 95.13
14-10-28 194.77 196.86 193.96 2,245,800 195.39 96.78
14-10-27 193.16 193.84 191.20 2,100,200 192.60 95.40
14-10-24 194.86 196.11 192.62 1,615,000 195.85 97.01
Date Open High Low Vol Cls adjCls
14-10-23 195.97 196.57 194.11 1,712,000 194.90 96.54
14-10-22 197.26 198.50 193.30 2,937,400 193.71 95.95
14-10-21 191.95 196.28 191.95 2,398,800 196.04 97.11
14-10-20 187.78 191.27 186.77 2,413,200 191.18 94.70
14-10-17 184.64 188.37 183.65 3,454,600 187.25 92.75
14-10-16 173.90 183.50 171.56 4,098,600 181.83 90.07
14-10-15 175.37 181.14 173.01 3,388,200 180.50 89.41
14-10-14 177.12 179.96 175.42 2,546,000 177.58 87.96
14-10-13 183.29 183.99 176.18 2,501,000 176.59 87.47
Date Open High Low Vol Cls adjCls
14-10-10 185.78 187.41 183.46 2,004,000 183.55 90.92
14-10-09 189.99 190.26 185.61 2,205,000 186.03 92.15
14-10-08 186.45 189.76 185.08 2,850,200 189.53 93.88
14-10-07 190.39 190.39 186.33 2,348,000 186.42 92.34
14-10-06 193.54 193.54 190.56 939,400 191.27 94.74
14-10-03 192.03 193.66 190.73 1,442,600 191.85 95.03
14-10-02 190.87 191.90 187.89 1,724,800 191.17 94.69
14-10-01 196.50 196.50 189.67 3,029,000 191.17 94.69
14-09-30 199.08 199.38 196.38 1,598,800 196.74 97.45
Date Open High Low Vol Cls adjCls
14-09-29 197.28 199.89 196.73 1,099,400 199.46 98.80
14-09-26 197.12 198.70 197.00 766,800 198.45 98.30
14-09-25 199.39 199.62 197.41 1,002,600 197.41 97.79
14-09-24 198.70 200.83 198.48 1,175,600 200.54 99.34
14-09-23 199.24 199.93 198.09 1,344,200 198.28 98.22
14-09-22 202.96 203.46 199.52 1,357,000 199.68 98.91
14-09-19 203.96 205.16 202.78 1,459,000 202.81 100.46
14-09-18 202.21 204.04 201.89 1,057,600 203.16 100.63
14-09-17 201.46 202.90 200.83 1,358,600 201.83 99.97
Date Open High Low Vol Cls adjCls
14-09-16 199.38 201.87 198.53 1,623,600 200.52 99.33
14-09-15 199.76 200.39 198.48 992,600 199.71 98.92
14-09-12 201.32 201.78 198.95 949,800 199.68 98.91
14-09-11 200.99 202.13 200.45 900,800 201.42 99.77
14-09-10 201.18 202.65 200.12 804,200 202.46 100.29
14-09-09 204.12 204.29 201.11 836,800 201.46 99.79
14-09-08 203.71 205.37 203.23 656,000 203.92 101.01
14-09-05 203.75 204.01 202.95 1,059,200 203.96 101.03
14-09-04 203.83 205.01 203.22 799,000 203.62 100.86
Date Open High Low Vol Cls adjCls
14-09-03 205.73 206.12 203.30 1,174,400 203.53 100.82
14-09-02 206.39 206.54 204.57 858,000 205.19 101.64
14-08-29 205.94 206.20 205.21 777,000 205.86 101.97
14-08-28 204.69 206.12 204.36 758,000 205.44 101.76
14-08-27 206.11 206.65 204.57 859,000 205.24 101.66
14-08-26 206.85 206.85 205.55 871,600 206.46 102.27
14-08-25 205.11 206.36 204.92 921,000 206.23 102.15
14-08-22 205.10 205.45 204.43 644,800 204.55 101.32
14-08-21 204.70 206.00 204.08 929,000 205.08 101.58
Date Open High Low Vol Cls adjCls
14-08-20 204.00 204.74 203.19 939,800 204.08 101.09
14-08-19 204.10 205.29 203.82 814,600 204.63 101.36
14-08-18 202.30 203.93 202.22 974,400 203.77 100.94
14-08-15 202.06 203.77 200.87 882,200 202.27 100.19
14-08-14 201.55 202.10 200.92 867,400 201.57 99.85
14-08-13 200.72 202.11 199.20 815,600 202.01 100.06
14-08-12 199.35 199.99 198.47 557,800 199.53 98.84
14-08-11 200.65 201.11 199.16 753,800 199.18 98.66
14-08-08 197.79 200.38 197.02 763,400 200.22 99.18
Date Open High Low Vol Cls adjCls
14-08-07 199.63 200.00 197.00 1,035,600 197.32 97.74
14-08-06 197.90 199.81 197.63 1,186,600 198.89 98.19
14-08-05 199.26 200.70 197.68 1,059,400 198.21 97.85
14-08-04 198.11 200.99 198.11 991,000 200.62 99.04
14-08-01 196.98 199.24 196.50 1,409,200 198.39 97.94
14-07-31 203.82 203.82 198.34 1,586,600 198.36 97.92
14-07-30 205.25 206.67 203.60 1,270,400 204.43 100.92
14-07-29 208.50 208.57 204.91 1,429,800 204.99 101.20
14-07-28 209.28 209.64 207.55 960,000 208.67 103.01
Date Open High Low Vol Cls adjCls
14-07-25 210.00 210.50 208.53 629,400 208.87 103.11
14-07-24 210.00 211.32 209.42 914,600 210.02 103.68
14-07-23 210.17 211.66 209.73 1,485,000 210.31 103.82
14-07-22 209.28 211.09 208.95 1,163,000 210.11 103.73
14-07-21 208.59 209.81 208.22 1,377,600 208.75 103.05
14-07-18 208.20 210.50 207.96 1,398,000 209.55 103.45
14-07-17 205.02 209.75 205.02 1,891,000 207.70 102.54
14-07-16 206.75 207.19 204.95 2,035,800 205.79 101.59
14-07-15 208.72 209.49 205.38 1,512,400 205.56 101.48
Date Open High Low Vol Cls adjCls
14-07-14 208.49 208.94 207.91 631,200 207.99 102.68
14-07-11 207.04 208.20 205.79 701,000 208.03 102.70
14-07-10 205.65 207.81 205.00 1,188,000 207.39 102.38
14-07-09 207.80 208.10 206.38 849,400 207.82 102.59
14-07-08 207.90 208.86 206.69 960,000 206.80 102.09
14-07-07 209.00 209.06 207.31 1,244,000 208.38 102.87
14-07-03 208.69 210.36 208.38 577,200 210.16 103.75
14-07-02 208.57 209.48 207.94 925,600 208.31 102.84
14-07-01 210.22 210.99 208.83 1,358,600 208.86 103.11
Date Open High Low Vol Cls adjCls
14-06-30 211.93 213.01 208.60 2,919,000 210.15 103.75
14-06-27 201.61 204.20 201.60 1,474,000 204.05 100.73
14-06-26 204.73 204.77 201.91 955,200 202.58 100.01
14-06-25 203.42 205.85 203.42 1,229,400 204.47 100.94
14-06-24 203.60 205.49 202.52 1,050,800 203.03 100.23
14-06-23 204.88 205.07 203.70 599,800 204.37 100.89
14-06-20 203.83 205.46 203.28 1,507,000 204.57 100.99
14-06-19 203.41 204.05 202.98 850,200 203.22 100.32
14-06-18 202.25 204.00 201.27 1,122,800 203.59 100.51
Date Open High Low Vol Cls adjCls
14-06-17 202.52 204.12 202.05 725,600 202.51 99.97
14-06-16 203.75 204.25 201.81 861,000 203.02 100.23
14-06-13 203.83 204.75 203.21 504,200 204.27 100.84
14-06-12 205.37 205.71 203.35 1,284,000 203.58 100.50
14-06-11 204.50 205.92 204.29 763,400 205.60 101.50
14-06-10 204.40 205.89 203.26 834,400 205.80 101.60
14-06-09 204.63 205.65 204.36 840,400 205.11 101.26
14-06-06 204.24 205.80 204.01 873,600 204.93 101.17
14-06-05 203.58 203.79 201.10 986,200 203.15 100.29
Date Open High Low Vol Cls adjCls
14-06-04 201.63 204.75 200.07 1,573,600 203.86 100.64
14-06-03 201.41 202.30 200.93 832,200 201.72 99.58
14-06-02 201.81 203.05 200.96 615,400 202.33 99.88
14-05-30 200.93 202.88 200.14 1,078,200 201.61 99.53
14-05-29 200.43 201.00 198.02 1,044,600 201.00 99.23
14-05-28 198.50 200.92 197.95 1,453,000 200.25 98.86
14-05-27 199.50 199.71 197.83 1,357,800 198.12 97.81
14-05-23 196.27 199.03 196.27 605,200 198.86 98.17
14-05-22 197.01 198.04 196.30 691,400 196.35 96.93
Date Open High Low Vol Cls adjCls
14-05-21 196.02 197.89 195.72 1,186,400 197.17 97.34
14-05-20 196.28 197.24 195.52 1,540,400 195.69 96.61
14-05-19 195.93 198.47 195.36 986,400 196.04 96.78
14-05-16 194.83 195.58 192.96 1,471,400 195.36 96.44
14-05-15 196.30 196.45 193.00 933,800 194.63 96.08
14-05-14 197.59 198.41 196.33 866,200 196.56 97.04
14-05-13 199.30 199.50 197.56 950,000 197.73 97.61
14-05-12 197.83 199.65 196.72 688,800 199.41 98.44
14-05-09 196.25 196.84 194.81 1,005,000 196.62 97.07
Date Open High Low Vol Cls adjCls
14-05-08 197.62 198.88 194.97 1,200,800 196.28 96.90
14-05-07 196.32 198.90 195.00 1,619,800 198.74 97.78
14-05-06 194.73 196.49 193.01 1,240,600 195.47 96.17
14-05-05 194.86 196.21 193.59 888,000 195.89 96.38
14-05-02 192.41 195.57 192.18 1,516,200 195.18 96.03
14-05-01 193.15 194.21 192.25 789,000 192.64 94.78
14-04-30 192.29 194.00 192.26 1,117,400 193.62 95.26
14-04-29 192.35 193.45 191.18 987,400 193.00 94.96
14-04-28 193.77 194.57 190.07 1,583,800 191.47 94.20
Date Open High Low Vol Cls adjCls
14-04-25 193.87 194.30 191.76 1,429,000 192.98 94.95
14-04-24 196.63 196.94 194.27 1,536,800 194.51 95.70
14-04-23 196.66 198.12 195.93 1,542,200 196.30 96.58
14-04-22 196.87 197.99 196.28 1,778,000 196.36 96.61
14-04-21 198.10 199.42 196.39 2,523,000 196.54 96.70
14-04-17 199.99 200.00 196.48 3,588,200 199.46 98.14
14-04-16 190.00 191.93 188.49 2,034,400 191.63 94.28
14-04-15 188.64 189.16 185.18 1,875,400 188.53 92.76
14-04-14 189.16 189.70 187.14 1,304,200 188.56 92.77
Date Open High Low Vol Cls adjCls
14-04-11 189.40 190.77 187.63 1,373,400 187.82 92.41
14-04-10 195.98 196.19 189.89 1,847,000 189.96 93.46
14-04-09 192.69 195.97 191.71 1,432,000 195.69 96.28
14-04-08 192.88 194.13 190.30 1,858,600 192.50 94.71
14-04-07 197.27 197.74 192.29 2,327,000 193.07 94.99
14-04-04 200.47 201.59 196.71 2,836,400 197.76 97.30
14-04-03 197.25 200.05 196.16 1,224,600 197.37 97.11
14-04-02 196.17 197.99 195.46 1,458,200 197.26 97.05
14-04-01 195.08 196.72 193.38 1,093,600 196.64 96.75
Date Open High Low Vol Cls adjCls
14-03-31 192.72 194.98 192.01 1,627,800 193.46 95.18
14-03-28 190.03 191.71 189.41 1,012,800 190.81 93.88
14-03-27 190.43 190.96 188.03 1,201,400 189.53 93.25
14-03-26 193.41 194.00 190.41 1,492,400 190.41 93.68
14-03-25 194.14 195.09 192.41 1,555,400 192.87 94.89
14-03-24 196.10 196.40 192.25 1,008,800 193.21 95.06
14-03-21 196.47 198.14 194.54 3,024,800 195.12 96.00
14-03-20 194.48 196.13 194.01 1,833,800 194.74 95.81
14-03-19 198.89 199.22 194.45 1,495,200 195.16 96.02
Date Open High Low Vol Cls adjCls
14-03-18 196.47 198.81 196.44 1,223,200 197.96 97.40
14-03-17 195.19 197.19 194.74 1,668,800 195.96 96.41
14-03-14 194.59 196.12 194.25 1,214,000 194.58 95.73
14-03-13 198.23 198.80 194.51 1,022,400 194.91 95.90
14-03-12 197.21 198.03 196.20 1,605,600 197.21 97.03
14-03-11 201.00 201.00 197.45 1,772,000 197.51 97.18
14-03-10 199.32 200.83 198.64 979,200 200.30 98.55
14-03-07 200.34 201.24 199.24 1,540,000 200.07 98.44
14-03-06 199.76 201.29 199.45 979,200 200.14 98.47
Date Open High Low Vol Cls adjCls
14-03-05 200.00 200.96 199.11 1,194,200 199.54 98.18
14-03-04 199.75 200.41 198.68 1,354,000 200.19 98.50
14-03-03 193.23 198.34 193.23 1,615,400 197.06 96.96
14-02-28 194.04 198.15 193.75 2,879,800 197.82 97.33
14-02-27 192.80 194.67 191.20 1,586,200 193.69 95.30
14-02-26 190.40 194.12 190.25 1,781,200 193.13 95.02
14-02-25 188.31 192.00 188.30 1,679,200 190.77 93.86
14-02-24 189.49 190.99 188.50 1,695,400 188.52 92.75
14-02-21 188.77 190.81 188.70 2,260,000 189.87 93.42
Date Open High Low Vol Cls adjCls
14-02-20 187.00 188.88 186.09 1,690,800 188.75 92.87
14-02-19 185.65 188.73 185.59 1,718,000 187.06 92.03
14-02-18 188.46 188.50 186.22 2,619,800 186.59 91.50
14-02-14 187.23 189.48 187.10 1,415,000 188.90 92.64
14-02-13 185.00 187.84 184.16 1,374,400 187.23 91.82
14-02-12 186.03 187.07 185.25 1,361,800 185.76 91.10
14-02-11 184.41 186.62 183.51 1,992,200 185.16 90.80
14-02-10 182.13 184.91 181.73 2,010,600 183.93 90.20
14-02-07 180.60 182.55 180.50 1,596,800 182.54 89.52
Date Open High Low Vol Cls adjCls
14-02-06 177.43 179.31 176.82 1,659,000 178.92 87.74
14-02-05 175.89 177.63 173.83 2,258,600 177.22 86.91
14-02-04 177.73 179.44 176.80 1,938,000 177.24 86.92
14-02-03 182.51 183.33 176.67 2,566,800 176.87 86.74
14-01-31 182.21 184.50 181.43 2,721,200 182.36 89.43
14-01-30 183.70 185.65 182.87 1,190,000 184.67 90.56
14-01-29 182.05 184.87 181.66 1,591,000 183.20 89.84
14-01-28 183.09 184.66 181.72 2,033,200 182.43 89.46
14-01-27 182.00 184.49 180.43 2,781,000 183.19 89.84
Date Open High Low Vol Cls adjCls
14-01-24 185.23 185.70 181.59 2,377,200 181.60 89.06
14-01-23 186.71 188.04 185.77 2,456,200 186.89 91.65
14-01-22 190.15 190.69 186.59 2,843,800 187.16 91.78
14-01-21 190.33 191.54 189.11 2,339,600 190.00 93.18
14-01-17 188.50 192.23 188.50 3,656,400 189.48 92.92
14-01-16 182.57 189.89 182.57 3,294,200 187.67 92.03
14-01-15 191.27 191.55 190.43 2,111,400 190.70 93.52
14-01-14 188.57 191.01 187.57 1,919,400 190.89 93.61
14-01-13 189.93 191.35 187.19 2,609,000 187.76 92.08
Date Open High Low Vol Cls adjCls
14-01-10 190.57 191.54 189.63 2,090,200 190.58 93.46
14-01-09 189.71 191.23 189.25 2,366,000 190.13 93.24
14-01-08 188.55 190.20 187.41 2,006,600 189.47 92.92
14-01-07 187.60 189.14 186.02 2,334,800 188.28 92.33
14-01-06 189.63 189.99 186.93 1,564,800 187.52 91.96
14-01-03 189.40 190.10 188.88 814,200 189.41 92.89
14-01-02 189.50 190.29 188.53 1,368,400 188.94 92.66
13-12-31 188.77 190.07 188.26 1,038,800 189.66 93.01
13-12-30 187.82 188.83 187.10 1,015,200 188.47 92.43
Date Open High Low Vol Cls adjCls
13-12-27 188.58 188.58 187.25 783,000 187.78 92.09
13-12-26 187.84 188.37 187.25 609,800 188.08 92.23
13-12-24 185.61 187.60 185.61 373,000 187.58 91.99
13-12-23 187.40 187.42 185.08 1,373,600 185.50 90.97
13-12-20 185.02 187.35 184.77 4,534,400 186.62 91.52
13-12-19 184.86 185.81 184.35 1,435,200 185.30 90.87
13-12-18 183.76 185.63 180.90 1,919,000 185.23 90.84
13-12-17 183.21 184.00 181.91 1,786,800 183.61 90.04
13-12-16 182.91 184.30 181.50 1,908,000 182.40 89.45
Date Open High Low Vol Cls adjCls
13-12-13 183.93 185.14 182.29 1,353,400 182.91 89.70
13-12-12 182.22 184.59 182.05 1,797,800 183.92 90.19
13-12-11 187.09 187.23 181.49 2,164,000 182.35 89.42
13-12-10 186.71 188.00 185.91 1,103,600 187.35 91.88
13-12-09 188.19 189.00 186.03 1,417,000 186.71 91.56
13-12-06 185.00 187.96 182.96 1,894,400 187.84 92.12
13-12-05 182.00 183.29 180.85 1,156,000 181.78 89.14
13-12-04 181.71 184.60 181.71 1,929,600 182.95 89.72
13-12-03 182.32 183.23 180.32 1,342,800 181.66 89.09
Date Open High Low Vol Cls adjCls
13-12-02 184.34 185.53 183.35 1,018,400 183.66 90.07
13-11-29 185.00 185.57 183.75 394,400 184.06 90.26
13-11-27 185.20 185.55 184.06 909,400 184.54 90.50
13-11-26 184.18 185.99 183.76 966,400 185.13 90.79
13-11-25 183.82 185.54 183.82 974,400 184.19 90.33
13-11-22 183.59 184.23 182.55 1,349,200 183.78 90.13
13-11-21 183.31 183.92 182.45 1,333,000 183.32 89.90
13-11-20 184.65 184.70 181.80 1,337,400 182.20 89.35
13-11-19 184.23 185.50 184.05 625,600 184.76 90.61
Date Open High Low Vol Cls adjCls
13-11-18 184.97 185.54 184.11 924,800 184.65 90.55
13-11-15 186.38 186.89 184.67 1,367,800 184.90 90.67
13-11-14 185.00 185.61 183.72 1,034,400 185.58 91.01
13-11-13 181.68 184.90 181.57 1,962,000 184.62 90.54
13-11-12 182.18 182.99 181.38 1,230,400 182.51 89.50
13-11-11 181.73 183.15 181.58 1,497,200 182.16 89.33
13-11-08 180.00 181.79 179.38 2,207,200 181.57 89.04
13-11-07 183.29 184.32 179.35 1,768,400 179.64 88.10
13-11-06 182.34 184.84 182.34 1,724,200 182.80 89.64
Date Open High Low Vol Cls adjCls
13-11-05 182.94 184.46 181.61 1,102,800 183.32 89.60
13-11-04 183.50 183.60 181.67 1,215,400 183.46 89.67
13-11-01 182.80 183.39 181.71 1,466,600 182.75 89.32
13-10-31 181.74 184.57 181.55 1,835,400 182.58 89.24
13-10-30 186.28 187.28 179.13 2,376,400 181.66 88.79
13-10-29 181.20 185.68 181.20 1,654,600 185.51 90.67
13-10-28 181.93 182.07 180.33 1,001,600 180.89 88.41
13-10-25 179.46 181.95 179.09 1,139,600 181.92 88.92
13-10-24 178.75 179.61 177.95 723,600 179.46 87.71
Date Open High Low Vol Cls adjCls
13-10-23 180.28 180.44 178.32 1,435,200 178.45 87.22
13-10-22 177.85 180.73 176.51 1,819,200 180.12 88.04
13-10-21 175.30 177.02 174.45 1,685,400 176.61 86.32
13-10-18 175.36 176.58 173.55 2,707,800 175.77 85.91
13-10-17 169.75 174.74 167.24 3,069,600 174.47 85.28
13-10-16 167.20 168.01 165.56 1,916,000 166.22 81.24
13-10-15 166.12 166.63 164.89 911,600 165.48 80.88
13-10-14 165.46 166.50 164.68 1,238,200 166.13 81.20
13-10-11 164.87 166.79 164.57 1,818,600 166.75 81.50
Date Open High Low Vol Cls adjCls
13-10-10 164.70 165.95 163.80 2,301,400 164.73 80.51
13-10-09 162.98 164.22 160.76 2,231,000 162.48 79.41
13-10-08 167.91 168.01 162.70 1,740,800 162.81 79.58
13-10-07 168.77 170.20 167.51 1,843,000 167.91 82.07
13-10-04 166.14 171.00 165.97 1,846,200 170.90 83.53
13-10-03 166.19 166.83 165.06 1,540,800 166.49 81.37
13-10-02 165.53 166.64 164.86 1,333,800 166.64 81.45
13-10-01 167.13 167.81 166.10 1,185,800 166.81 81.53
13-09-30 163.78 167.13 163.52 1,504,800 167.06 81.65
Date Open High Low Vol Cls adjCls
13-09-27 165.44 166.31 164.88 1,311,200 165.27 80.78
13-09-26 165.10 166.96 164.79 913,600 166.65 81.45
13-09-25 163.94 165.34 163.40 1,779,400 164.64 80.47
13-09-24 163.68 165.18 163.21 1,591,200 163.47 79.90
13-09-23 166.16 166.16 163.33 1,876,400 163.42 79.87
13-09-20 167.99 172.21 166.16 1,415,400 166.28 81.27
13-09-19 167.79 168.97 167.20 920,400 167.99 82.11
13-09-18 164.65 167.98 163.62 1,110,400 167.81 82.02
13-09-17 165.20 165.53 164.24 878,400 165.36 80.82
Date Open High Low Vol Cls adjCls
13-09-16 165.20 165.89 164.35 858,400 165.20 80.74
13-09-13 163.31 163.98 162.17 913,800 162.44 79.40
13-09-12 164.19 165.52 162.31 891,200 162.87 79.61
13-09-11 163.58 164.71 163.14 806,000 164.42 80.36
13-09-10 162.83 163.71 162.21 1,240,200 163.71 80.02
13-09-09 159.54 161.96 159.54 834,600 161.64 79.00
13-09-06 160.98 161.18 157.58 1,290,200 159.25 77.84
13-09-05 158.85 161.34 158.34 639,000 160.57 78.48
13-09-04 156.90 159.43 156.35 1,130,200 158.94 77.68
Date Open High Low Vol Cls adjCls
13-09-03 158.54 159.92 156.47 992,200 157.21 76.84
13-08-30 156.54 157.25 155.70 748,400 156.21 76.35
13-08-29 155.29 157.24 155.27 1,412,400 156.19 76.34
13-08-28 156.94 157.70 155.60 1,638,400 155.76 76.13
13-08-27 158.28 159.00 157.00 1,072,000 157.76 77.11
13-08-26 162.64 162.85 159.76 858,400 160.27 78.33
13-08-23 160.46 162.42 158.69 1,401,800 162.24 79.30
13-08-22 159.43 160.48 157.86 660,600 160.15 78.28
13-08-21 158.81 160.56 157.80 887,400 159.11 77.77
Date Open High Low Vol Cls adjCls
13-08-20 156.95 160.05 156.81 1,613,600 158.97 77.70
13-08-19 158.15 159.33 156.52 1,051,600 156.81 76.64
13-08-16 158.06 159.38 157.57 1,377,800 158.59 77.51
13-08-15 161.00 161.00 158.29 1,157,400 158.77 77.60
13-08-14 162.96 163.43 161.96 1,328,600 162.37 79.36
13-08-13 160.87 163.30 160.41 1,327,800 162.76 79.55
13-08-12 161.02 161.91 160.27 1,501,200 161.34 78.86
13-08-09 161.47 162.73 160.81 825,800 161.69 79.03
13-08-08 162.03 162.72 160.38 1,592,600 161.83 79.10
Date Open High Low Vol Cls adjCls
13-08-07 160.94 161.93 160.10 1,053,200 161.09 78.44
13-08-06 161.57 161.65 159.54 1,322,400 161.42 78.60
13-08-05 161.62 162.54 160.68 1,447,000 161.89 78.83
13-08-02 162.49 163.54 160.45 998,000 162.36 79.06
13-08-01 156.26 165.64 156.26 953,600 162.76 79.25
13-07-31 161.50 162.26 160.01 1,263,000 160.44 78.12
13-07-30 161.09 161.64 160.00 1,307,000 161.05 78.42
13-07-29 158.23 161.48 157.42 1,548,400 161.17 78.48
13-07-26 158.50 158.50 156.38 1,044,400 157.11 76.50
Date Open High Low Vol Cls adjCls
13-07-25 157.09 158.79 156.94 1,127,600 158.73 77.29
13-07-24 159.56 159.87 156.18 1,704,000 157.08 76.48
13-07-23 160.77 161.34 158.94 1,342,200 159.13 77.48
13-07-22 159.01 161.13 158.91 2,017,000 159.73 77.78
13-07-19 160.07 160.94 159.02 1,756,800 159.16 77.50
13-07-18 156.79 161.47 156.18 2,736,800 160.00 77.91
13-07-17 155.64 156.93 155.38 1,294,000 156.86 76.38
13-07-16 157.04 157.09 154.13 1,139,400 154.84 75.39
13-07-15 157.98 158.04 156.71 850,600 156.99 76.44
Date Open High Low Vol Cls adjCls
13-07-12 157.91 158.13 156.19 1,584,600 157.73 76.80
13-07-11 159.12 159.51 157.13 1,771,000 158.03 76.95
13-07-10 156.58 157.00 155.36 1,164,400 156.04 75.98
13-07-09 154.53 156.79 153.04 1,716,000 156.53 76.22
13-07-08 153.30 153.65 151.31 1,203,000 153.23 74.61
13-07-05 150.57 152.70 150.57 1,289,200 152.42 74.22
13-07-03 147.14 149.94 144.58 738,400 149.59 72.84
13-07-02 147.85 149.82 147.74 1,403,800 149.08 72.59
13-07-01 147.05 150.19 146.56 1,363,000 148.44 72.28
Date Open High Low Vol Cls adjCls
13-06-28 147.92 148.24 146.00 4,672,000 146.41 71.29
13-06-27 150.10 150.52 148.34 1,559,800 149.03 72.57
13-06-26 148.69 149.96 146.90 1,524,600 149.00 72.55
13-06-25 149.18 150.24 146.77 1,300,400 147.83 71.98
13-06-24 148.83 148.87 145.21 1,538,400 146.68 71.42
13-06-21 151.91 152.04 147.63 2,092,600 148.90 72.50
13-06-20 152.25 152.76 149.61 2,130,400 150.08 73.08
13-06-19 156.32 157.22 154.09 1,002,000 154.17 75.07
13-06-18 156.04 156.75 155.11 1,032,400 156.57 76.24
Date Open High Low Vol Cls adjCls
13-06-17 155.00 156.94 154.36 1,115,600 156.11 76.01
13-06-14 154.37 155.72 153.11 919,400 153.83 74.90
13-06-13 150.46 155.90 150.46 1,655,200 155.27 75.60
13-06-12 153.35 153.69 150.68 818,600 150.95 73.50
13-06-11 151.79 153.83 151.01 881,200 151.90 73.96
13-06-10 155.99 155.99 153.10 636,600 154.27 75.12
13-06-07 153.09 155.34 152.52 1,367,000 154.92 75.43
13-06-06 149.15 151.58 149.04 888,200 151.27 73.66
13-06-05 153.06 153.45 149.93 1,146,200 149.99 73.03
Date Open High Low Vol Cls adjCls
13-06-04 154.89 156.21 152.85 1,132,000 153.56 74.77
13-06-03 154.47 155.29 152.20 1,323,200 155.14 75.54
13-05-31 155.63 156.54 153.61 1,100,600 153.61 74.80
13-05-30 157.39 157.63 155.72 809,600 156.31 76.11
13-05-29 156.21 157.92 155.58 767,800 157.10 76.49
13-05-28 158.89 159.50 156.08 1,137,000 157.33 76.61
13-05-24 155.64 157.43 154.33 1,100,600 156.83 76.36
13-05-23 155.43 157.90 154.36 1,117,600 156.86 76.38
13-05-22 158.89 160.83 156.59 1,292,600 157.55 76.71
Date Open High Low Vol Cls adjCls
13-05-21 157.54 159.43 157.02 1,410,400 158.94 77.39
13-05-20 158.36 158.48 155.80 1,293,000 157.06 76.48
13-05-17 156.71 158.89 155.89 1,144,800 158.84 77.34
13-05-16 156.07 157.40 155.40 991,000 155.55 75.74
13-05-15 156.06 157.85 155.57 1,648,600 156.47 76.19
13-05-14 153.49 156.86 153.34 1,248,600 156.81 76.35
13-05-13 153.65 153.97 152.43 763,400 153.21 74.60
13-05-10 153.79 154.60 153.11 1,081,600 154.13 75.05
13-05-09 154.66 155.13 153.58 1,772,000 153.92 74.95
Date Open High Low Vol Cls adjCls
13-05-08 152.96 155.18 152.38 1,932,400 155.14 75.54
13-05-07 151.88 153.38 151.78 1,017,600 153.22 74.31
13-05-06 152.13 152.13 150.61 1,144,200 151.76 73.60
13-05-03 150.60 152.58 150.01 2,041,200 152.28 73.85
13-05-02 145.88 148.88 145.31 1,647,000 148.48 72.01
13-05-01 145.82 147.09 145.11 2,144,400 145.20 70.42
13-04-30 147.10 147.36 145.63 1,635,800 147.14 71.36
13-04-29 145.64 147.21 144.88 1,112,400 147.02 71.30
13-04-26 146.76 146.85 144.25 1,144,800 144.93 70.29
Date Open High Low Vol Cls adjCls
13-04-25 146.00 148.56 145.46 1,935,800 146.91 71.25
13-04-24 145.00 145.85 144.35 1,783,800 144.98 70.31
13-04-23 143.95 144.88 143.12 1,593,400 144.80 70.22
13-04-22 141.62 144.05 140.81 2,211,400 143.55 69.62
13-04-19 140.66 142.23 139.60 3,607,000 141.59 68.67
13-04-18 135.66 142.00 135.66 4,781,000 140.65 68.21
13-04-17 133.39 133.98 131.75 2,198,600 132.40 64.21
13-04-16 132.71 134.67 132.11 2,623,000 134.55 65.25
13-04-15 135.17 135.46 131.39 2,477,400 131.44 63.75
Date Open High Low Vol Cls adjCls
13-04-12 136.95 137.44 135.52 1,380,000 136.25 66.08
13-04-11 134.69 138.13 134.62 2,174,000 137.61 66.74
13-04-10 133.11 134.88 132.82 2,082,200 134.66 65.31
13-04-09 131.52 132.95 131.38 2,561,800 132.65 64.33
13-04-08 131.60 132.06 130.56 2,031,800 131.45 63.75
13-04-05 131.73 132.75 130.63 1,768,600 131.73 63.89
13-04-04 133.04 134.89 132.50 1,830,600 133.90 64.94
13-04-03 134.05 134.05 132.20 2,736,200 132.72 64.37
13-04-02 134.76 134.99 133.19 1,682,000 133.69 64.84
Date Open High Low Vol Cls adjCls
13-04-01 133.65 134.47 133.20 3,316,800 134.16 65.06
13-03-28 133.33 134.09 132.87 2,106,800 133.94 64.96
13-03-27 133.07 133.70 131.95 1,873,000 133.42 64.71
13-03-26 134.69 135.90 133.83 2,388,200 134.04 65.01
13-03-25 136.31 136.47 132.64 2,310,800 133.89 64.93
13-03-22 136.99 138.24 135.60 1,468,800 135.97 65.94
13-03-21 139.13 140.06 137.27 2,032,800 137.29 66.58
13-03-20 141.36 142.16 140.84 1,729,000 141.01 68.39
13-03-19 141.69 141.71 139.54 1,732,200 140.87 68.32
Date Open High Low Vol Cls adjCls
13-03-18 139.01 141.86 138.72 1,337,200 141.10 68.43
13-03-15 142.12 143.50 139.11 3,185,200 141.30 68.53
13-03-14 141.80 143.23 141.61 1,949,400 142.23 68.98
13-03-13 139.06 141.66 138.96 2,648,000 141.52 68.63
13-03-12 137.55 139.29 137.55 2,597,600 139.14 67.48
13-03-11 136.91 137.96 136.91 1,740,800 137.78 66.82
13-03-08 136.21 137.54 135.48 2,103,800 137.34 66.61
13-03-07 135.72 135.96 134.91 1,932,800 135.47 65.70
13-03-06 136.56 136.91 134.76 2,598,400 135.45 65.69
Date Open High Low Vol Cls adjCls
13-03-05 136.00 136.95 135.79 1,673,800 136.22 66.06
13-03-04 134.60 135.65 134.18 1,574,600 135.59 65.76
13-03-01 133.64 135.42 132.71 1,854,200 134.81 65.38
13-02-28 134.92 135.88 134.61 2,700,600 134.66 65.31
13-02-27 132.11 135.42 131.86 2,088,800 134.66 65.31
13-02-26 130.63 133.06 130.63 3,456,800 132.68 64.35
13-02-25 132.85 133.78 130.28 3,971,600 130.30 63.19
13-02-22 130.37 132.37 130.10 3,289,800 132.32 64.17
13-02-21 130.65 130.65 128.20 4,398,400 130.08 63.09
Date Open High Low Vol Cls adjCls
13-02-20 135.28 135.50 131.49 5,181,200 131.51 63.78
13-02-19 138.68 139.25 135.53 5,937,200 135.71 65.53
13-02-15 139.78 140.07 138.50 3,477,600 139.39 67.31
13-02-14 138.66 139.36 137.91 4,826,200 139.00 67.12
13-02-13 137.02 139.77 136.95 7,626,000 139.11 67.17
13-02-12 138.39 138.39 135.45 8,948,200 136.45 65.89
13-02-11 139.15 139.70 138.15 8,051,600 139.35 67.29
13-02-08 137.99 139.28 137.39 8,719,400 138.88 67.06
13-02-07 138.77 139.00 136.03 15,494,000 137.97 66.62
Date Open High Low Vol Cls adjCls
13-02-06 137.93 138.87 136.86 9,345,000 138.33 66.80
13-02-05 139.43 140.44 137.00 12,343,000 138.37 66.81
13-02-04 139.74 140.29 138.36 11,622,000 138.94 67.09
13-02-01 139.35 140.92 137.95 20,167,400 140.56 67.87
13-01-31 139.17 140.20 137.77 4,834,800 137.87 66.57
13-01-30 140.79 142.91 139.76 4,009,600 140.23 67.71
13-01-29 140.00 141.30 139.13 10,351,800 141.06 68.11
13-01-28 138.70 141.75 137.17 16,384,600 140.00 67.60
13-01-25 145.00 147.99 142.67 26,017,800 144.21 69.63
Date Open High Low Vol Cls adjCls
13-01-24 143.00 146.11 142.53 20,920,000 143.98 69.52
13-01-23 142.36 143.77 141.86 23,592,400 143.41 69.25
13-01-22 142.79 143.74 141.04 11,673,200 142.77 68.94
13-01-18 141.47 143.50 137.75 11,176,800 142.73 68.92
13-01-17 139.53 142.75 139.12 8,565,000 141.98 68.56
13-01-16 139.44 139.69 137.00 9,656,600 139.13 67.18
13-01-15 139.88 141.50 139.30 4,872,800 140.14 67.67
13-01-14 140.50 142.75 140.00 5,870,600 141.03 68.10
13-01-11 141.83 142.87 140.92 5,700,400 142.10 68.62
Date Open High Low Vol Cls adjCls
13-01-10 142.26 142.38 139.99 6,312,400 141.77 68.46
13-01-09 140.69 142.74 140.48 6,973,400 141.40 68.28
13-01-08 138.29 140.48 136.20 9,107,000 140.23 67.71
13-01-07 139.14 139.27 137.08 5,349,000 138.26 66.76
13-01-04 138.00 139.61 137.25 3,902,400 139.47 67.35
13-01-03 138.69 138.97 137.18 5,271,400 137.75 66.52
13-01-02 138.34 140.41 137.42 6,377,600 138.55 66.90
12-12-31 132.29 135.89 132.14 4,479,400 135.35 65.36
12-12-28 132.18 133.73 131.00 5,229,000 132.70 64.08
Date Open High Low Vol Cls adjCls
12-12-27 134.45 136.79 131.45 6,768,600 133.12 64.28
12-12-26 136.20 136.22 134.72 2,716,400 134.74 65.06
12-12-24 132.90 135.51 132.40 1,883,600 135.24 65.30
12-12-21 132.81 134.25 132.33 6,761,000 133.26 64.35
12-12-20 132.01 134.50 131.89 2,605,400 134.39 64.89
12-12-19 132.37 132.72 131.15 2,568,000 131.21 63.36
12-12-18 130.77 133.26 130.23 4,133,600 132.47 63.97
12-12-17 130.56 131.80 128.72 4,298,000 130.20 62.87
12-12-14 129.05 132.88 128.10 6,973,600 129.93 62.74
Date Open High Low Vol Cls adjCls
12-12-13 124.72 125.85 124.25 2,962,800 125.21 60.46
12-12-12 125.76 125.76 124.20 2,763,400 124.55 60.14
12-12-11 124.25 125.70 123.72 2,718,400 125.04 60.38
12-12-10 121.17 124.38 121.03 2,216,200 123.84 59.80
12-12-07 122.55 123.35 120.12 3,183,000 121.37 58.61
12-12-06 119.67 123.35 118.75 2,827,000 123.21 59.49
12-12-05 120.21 121.20 119.03 3,033,600 119.46 57.68
12-12-04 121.00 121.84 119.40 2,586,600 120.31 58.09
12-12-03 124.99 125.00 120.77 3,184,000 120.94 58.40
Date Open High Low Vol Cls adjCls
12-11-30 122.62 124.87 121.95 3,122,200 124.27 60.01
12-11-29 122.41 123.10 121.40 1,920,800 122.64 59.22
12-11-28 121.17 122.18 119.95 2,857,800 121.90 58.86
12-11-27 122.73 123.11 122.00 2,635,600 122.39 59.10
12-11-26 122.52 123.20 122.16 1,428,800 123.01 59.40
12-11-23 122.52 123.45 122.07 430,400 123.37 59.57
12-11-21 121.53 121.94 120.89 1,234,800 121.75 58.79
12-11-20 119.83 121.59 119.05 1,949,800 121.55 58.69
12-11-19 117.28 120.53 117.28 1,940,600 120.05 57.97
Date Open High Low Vol Cls adjCls
12-11-16 115.37 115.76 113.81 1,504,600 115.62 55.83
12-11-15 116.26 117.06 114.21 1,508,000 115.25 55.65
12-11-14 117.83 118.12 115.99 1,789,800 116.31 56.16
12-11-13 116.48 118.51 116.29 1,074,600 117.45 56.71
12-11-12 117.84 118.61 116.75 1,865,400 117.47 56.72
12-11-09 117.37 118.55 116.77 1,338,600 117.38 56.68
12-11-08 120.66 121.36 117.58 1,652,400 117.61 56.79
12-11-07 122.54 122.59 119.69 1,317,200 120.64 58.25
12-11-06 122.08 123.75 121.72 2,455,200 123.19 59.20
Date Open High Low Vol Cls adjCls
12-11-05 119.84 121.89 119.27 994,400 121.78 58.52
12-11-02 122.93 128.42 119.87 1,355,600 119.92 57.63
12-11-01 118.68 121.94 117.38 1,877,800 121.80 58.53
12-10-31 116.44 117.48 115.95 1,499,400 117.08 56.26
12-10-26 116.02 116.63 115.14 1,049,600 116.12 55.80
12-10-25 117.97 118.00 115.50 1,274,400 116.02 55.75
12-10-24 116.30 117.73 115.94 1,768,600 117.17 56.31
12-10-23 114.57 116.31 113.70 1,471,800 115.54 55.52
12-10-22 117.33 118.33 116.33 768,800 117.70 56.56
Date Open High Low Vol Cls adjCls
12-10-19 119.44 119.64 116.93 1,844,200 117.73 56.58
12-10-18 118.87 120.00 117.60 2,065,600 119.09 57.23
12-10-17 118.05 120.00 117.44 2,254,400 118.97 57.17
12-10-16 116.98 118.90 115.94 1,788,600 117.82 56.62
12-10-15 114.37 116.25 113.76 1,237,000 116.14 55.81
12-10-12 115.59 116.15 113.39 1,450,000 114.23 54.89
12-10-11 116.47 117.07 115.46 1,022,800 115.46 55.49
12-10-10 115.10 115.97 114.41 1,537,800 115.36 55.44
12-10-09 117.64 117.64 115.57 1,067,000 115.71 55.61
Date Open High Low Vol Cls adjCls
12-10-08 117.53 118.03 116.38 1,269,600 117.72 56.57
12-10-05 118.22 118.41 117.03 1,723,600 117.94 56.68
12-10-04 117.05 117.65 116.16 1,485,800 117.02 56.23
12-10-03 114.39 116.64 114.17 1,887,600 116.61 56.04
12-10-02 115.78 115.91 114.00 897,200 114.63 55.09
12-10-01 115.28 116.31 114.74 1,563,200 115.55 55.53
12-09-28 114.26 115.21 113.19 1,058,400 114.84 55.19
12-09-27 115.02 116.04 114.30 1,011,400 115.23 55.37
12-09-26 115.05 115.80 114.08 1,253,400 114.60 55.07
Date Open High Low Vol Cls adjCls
12-09-25 117.23 117.45 115.00 1,412,400 115.03 55.28
12-09-24 117.00 117.35 116.08 1,231,800 116.81 56.13
12-09-21 119.29 119.30 117.38 2,510,600 117.59 56.51
12-09-20 116.36 118.46 116.01 2,218,200 118.37 56.88
12-09-19 117.42 117.95 116.24 1,683,800 117.24 56.34
12-09-18 118.50 118.50 116.80 1,491,200 117.45 56.44
12-09-17 118.20 119.03 117.78 1,369,800 118.50 56.95
12-09-14 118.79 119.86 118.14 2,532,000 118.84 57.11
12-09-13 115.96 119.64 115.80 2,454,000 118.58 56.98
Date Open High Low Vol Cls adjCls
12-09-12 116.23 116.85 115.27 2,183,200 115.77 55.63
12-09-11 115.93 116.48 114.79 1,966,600 115.87 55.68
12-09-10 114.73 116.79 114.35 3,120,000 115.79 55.64
12-09-07 113.00 113.70 111.03 2,659,600 113.14 54.37
12-09-06 109.59 113.01 109.35 2,598,000 113.00 54.30
12-09-05 108.40 108.97 107.43 1,455,200 108.77 52.27
12-09-04 109.70 109.99 107.64 1,607,600 108.17 51.98
12-08-31 109.42 110.27 108.61 1,298,200 110.02 52.87
12-08-30 109.24 109.57 108.29 1,632,000 108.49 52.14
Date Open High Low Vol Cls adjCls
12-08-29 109.05 109.90 108.26 1,431,000 109.71 52.72
12-08-28 108.96 109.34 108.65 1,355,400 108.89 52.33
12-08-27 109.50 109.81 108.56 1,852,800 109.38 52.56
12-08-24 108.96 109.48 108.17 1,521,800 109.15 52.45
12-08-23 110.55 110.70 108.74 2,025,400 108.99 52.38
12-08-22 106.90 111.07 106.86 2,452,600 111.05 53.37
12-08-21 109.16 109.54 107.16 1,883,000 107.47 51.65
12-08-20 109.84 110.20 108.80 1,397,600 109.16 52.46
12-08-17 110.56 110.65 110.05 1,243,800 110.25 52.98
Date Open High Low Vol Cls adjCls
12-08-16 109.76 110.29 108.85 901,600 110.04 52.88
12-08-15 108.31 109.55 107.96 986,600 109.43 52.59
12-08-14 110.23 110.82 108.14 1,705,600 108.48 52.13
12-08-13 110.84 110.99 109.15 919,800 110.14 52.93
12-08-10 110.74 110.82 109.82 1,301,200 110.82 53.26
12-08-09 110.75 111.87 110.45 1,057,400 111.37 53.52
12-08-08 110.41 111.50 108.64 1,953,200 111.11 53.39
12-08-07 110.64 111.77 109.71 2,094,600 111.52 53.31
12-08-06 109.11 110.54 108.83 2,053,800 109.90 52.53
Date Open High Low Vol Cls adjCls
12-08-03 109.49 109.68 108.44 2,135,800 109.20 52.20
12-08-02 107.25 108.04 105.87 2,126,400 107.64 51.45
12-08-01 109.93 111.09 108.06 1,861,200 108.06 51.65
12-07-31 110.83 111.14 109.38 2,165,200 109.46 52.32
12-07-30 110.26 111.86 110.10 1,442,600 110.99 53.05
12-07-27 109.00 110.68 108.79 2,467,400 110.42 52.78
12-07-26 109.79 109.79 107.92 2,406,200 108.23 51.74
12-07-25 109.08 109.65 107.30 2,652,600 107.49 51.38
12-07-24 111.03 111.03 107.64 2,908,000 108.56 51.89
Date Open High Low Vol Cls adjCls
12-07-23 110.90 112.49 110.16 4,179,800 110.75 52.94
12-07-20 110.56 114.62 109.46 5,981,800 113.85 54.42
12-07-19 109.25 112.18 106.85 8,464,000 111.96 53.52
12-07-18 103.48 104.86 103.48 1,674,800 104.19 49.80
12-07-17 102.59 104.32 101.92 1,810,400 104.13 49.78
12-07-16 102.90 103.39 101.60 1,320,200 102.13 48.82
12-07-13 101.28 103.45 101.28 2,042,600 103.34 49.40
12-07-12 99.89 101.26 99.12 1,505,400 100.66 48.12
12-07-11 102.16 102.20 99.83 2,796,000 100.88 48.22
Date Open High Low Vol Cls adjCls
12-07-10 103.49 104.44 101.62 1,250,200 102.14 48.82
12-07-09 105.38 105.57 103.00 2,057,000 103.37 49.41
12-07-06 104.19 105.89 103.86 1,773,400 105.57 50.46
12-07-05 104.40 106.12 104.02 1,239,200 105.49 50.43
12-07-03 104.48 105.24 103.93 1,090,200 104.88 50.13
12-07-02 106.31 106.31 103.78 1,776,400 104.70 50.05
12-06-29 105.22 106.17 104.83 1,540,600 106.12 50.73
12-06-28 103.01 103.69 101.65 2,177,200 103.50 49.47
12-06-27 102.34 103.92 102.34 1,488,400 103.48 49.46
Date Open High Low Vol Cls adjCls
12-06-26 101.81 103.46 101.15 2,111,800 102.84 49.16
12-06-25 103.23 103.23 101.18 2,720,000 101.33 48.44
12-06-22 103.82 104.73 102.36 3,313,000 104.19 49.80
12-06-21 106.10 106.43 102.25 1,698,200 102.42 48.96
12-06-20 106.03 106.89 105.33 1,381,200 106.04 50.69
12-06-19 105.24 106.69 105.21 1,549,400 106.18 50.76
12-06-18 103.54 104.89 103.32 1,156,400 104.78 50.09
12-06-15 102.48 104.26 102.20 2,017,200 104.14 49.78
12-06-14 102.04 102.45 100.62 2,165,000 101.76 48.64
Date Open High Low Vol Cls adjCls
12-06-13 103.37 103.63 101.58 1,292,800 101.91 48.71
12-06-12 102.46 104.25 101.83 1,430,800 104.15 49.79
12-06-11 104.79 104.92 101.79 2,061,400 101.96 48.74
12-06-08 102.41 103.82 101.77 1,161,200 103.68 49.56
12-06-07 103.56 104.46 102.39 3,591,000 102.58 49.03
12-06-06 99.90 101.81 99.87 1,831,200 101.81 48.67
12-06-05 97.34 99.16 97.30 1,931,000 98.99 47.32
12-06-04 98.91 99.00 96.74 2,805,400 97.77 46.74
12-06-01 100.38 101.50 98.72 2,962,200 98.96 47.30
Date Open High Low Vol Cls adjCls
12-05-31 102.41 104.13 101.31 2,496,000 103.44 49.45
12-05-30 104.08 104.21 101.72 2,990,600 102.26 48.88
12-05-29 104.61 105.95 104.27 1,975,200 105.10 50.24
12-05-25 103.52 104.65 102.65 1,927,600 103.18 49.32
12-05-24 103.87 104.59 102.24 4,060,600 104.20 49.81
12-05-23 98.36 101.25 97.87 3,235,000 100.80 48.18
12-05-22 100.00 100.72 98.74 1,652,200 99.26 47.45
12-05-21 98.13 99.72 97.62 1,885,200 99.54 47.58
12-05-18 99.67 99.75 97.09 2,702,000 97.56 46.64
Date Open High Low Vol Cls adjCls
12-05-17 102.00 102.14 98.77 2,631,800 98.85 47.25
12-05-16 102.43 103.46 101.62 1,595,000 101.75 48.64
12-05-15 102.81 103.61 101.88 2,805,000 102.18 48.84
12-05-14 104.00 104.51 102.98 2,829,800 103.12 49.29
12-05-11 105.19 106.38 104.92 2,072,600 105.19 50.28
12-05-10 106.99 107.01 105.48 1,949,800 105.73 50.54
12-05-09 104.89 106.70 104.27 3,002,800 105.94 50.64
12-05-08 106.00 106.74 104.95 2,474,400 106.51 50.91
12-05-07 105.01 107.04 104.95 2,005,200 106.90 50.82
Date Open High Low Vol Cls adjCls
12-05-04 106.60 106.75 105.42 2,346,400 105.67 50.23
12-05-03 107.00 107.95 106.55 2,159,200 107.20 50.96
12-05-02 106.24 107.31 106.09 2,404,400 107.19 50.96
12-05-01 105.07 107.67 104.98 3,296,000 107.04 50.88
12-04-30 105.89 106.40 104.91 2,057,600 105.24 50.03
12-04-27 105.72 106.11 105.07 1,886,000 105.66 50.23
12-04-26 103.69 105.82 103.40 2,474,200 105.22 50.02
12-04-25 102.67 104.27 102.39 2,344,400 104.17 49.52
12-04-24 101.22 102.16 101.10 3,629,600 102.00 48.49
Date Open High Low Vol Cls adjCls
12-04-23 100.59 101.04 99.40 3,354,000 101.01 48.02
12-04-20 101.30 102.18 100.29 4,019,000 101.29 48.15
12-04-19 98.97 101.90 97.39 7,325,800 101.00 48.01
12-04-18 97.64 98.89 97.16 3,161,200 98.47 46.81
12-04-17 97.57 98.74 97.26 2,452,200 98.34 46.75
12-04-16 97.23 97.49 95.51 2,475,000 96.90 46.06
12-04-13 96.32 96.61 95.60 2,812,000 95.72 45.50
12-04-12 94.76 97.12 94.44 3,351,600 96.83 46.03
12-04-11 93.32 94.88 93.12 3,005,000 94.54 44.94
Date Open High Low Vol Cls adjCls
12-04-10 94.09 94.38 91.85 6,467,600 92.09 43.78
12-04-09 94.98 95.64 94.20 5,608,400 94.25 44.80
12-04-05 97.70 98.55 95.30 10,618,200 96.29 45.77
12-04-04 94.98 95.04 93.73 4,387,600 93.92 44.65
12-04-03 97.22 97.37 94.51 4,339,800 95.68 45.48
12-04-02 95.64 97.80 95.59 3,147,400 97.68 46.43
12-03-30 96.40 96.40 95.41 1,379,800 95.80 45.54
12-03-29 94.00 95.82 94.00 2,069,600 95.69 45.49
12-03-28 95.76 96.40 94.37 2,311,200 94.78 45.06
Date Open High Low Vol Cls adjCls
12-03-27 95.57 96.33 95.44 1,613,400 95.74 45.51
12-03-26 94.33 95.42 93.83 1,606,400 95.41 45.36
12-03-23 93.08 94.17 92.37 1,505,000 93.65 44.52
12-03-22 93.60 93.62 92.57 1,403,600 92.96 44.19
12-03-21 93.89 94.65 93.38 1,573,200 94.14 44.75
12-03-20 93.76 94.19 93.32 2,414,800 93.93 44.65
12-03-19 93.35 94.77 93.35 3,569,800 94.46 44.90
12-03-16 94.07 94.52 93.34 2,810,400 93.59 44.49
12-03-15 93.90 93.97 93.26 2,040,600 93.64 44.51
Date Open High Low Vol Cls adjCls
12-03-14 94.18 94.59 93.25 1,530,600 93.68 44.53
12-03-13 93.71 94.41 93.37 1,717,600 94.31 44.83
12-03-12 92.96 93.63 92.68 1,302,800 93.09 44.25
12-03-09 93.00 93.64 92.60 1,498,600 92.77 44.10
12-03-08 91.51 93.39 91.40 2,057,400 92.94 44.18
12-03-07 90.63 90.93 90.05 1,958,200 90.55 43.05
12-03-06 90.23 90.96 90.04 1,556,200 90.41 42.98
12-03-05 92.16 92.30 91.20 1,310,200 91.62 43.55
12-03-02 92.95 93.40 92.11 1,115,800 92.50 43.97
Date Open High Low Vol Cls adjCls
12-03-01 91.49 92.98 91.49 1,628,400 92.66 44.05
12-02-29 92.92 93.14 90.94 2,340,400 91.25 43.38
12-02-28 92.79 93.67 92.35 2,121,400 92.93 44.18
12-02-27 91.19 93.18 90.70 1,776,400 92.94 44.18
12-02-24 92.00 92.56 91.49 1,290,600 91.67 43.58
12-02-23 91.69 92.50 91.48 1,010,200 92.20 43.83
12-02-22 91.98 93.16 91.73 2,048,600 91.80 43.64
12-02-21 91.32 92.30 90.90 2,848,400 91.97 43.72
12-02-17 91.86 92.45 91.54 1,616,800 92.12 43.79
Date Open High Low Vol Cls adjCls
12-02-16 90.07 91.52 89.90 1,404,800 91.40 43.45
12-02-15 90.62 90.62 89.35 1,619,600 89.94 42.76
12-02-14 91.04 91.38 89.68 1,943,200 90.52 42.76
12-02-13 91.41 91.83 90.83 1,035,200 91.08 43.02
12-02-10 91.16 91.16 90.18 1,490,000 90.83 42.91
12-02-09 91.61 92.09 91.16 1,846,400 92.03 43.47
12-02-08 91.23 91.70 90.37 1,224,000 91.61 43.28
12-02-07 90.57 91.40 89.99 1,378,400 91.27 43.11
12-02-06 90.67 90.95 90.43 972,800 90.88 42.93
Date Open High Low Vol Cls adjCls
12-02-03 90.97 91.56 90.70 2,186,800 91.22 43.09
12-02-02 90.98 90.98 89.70 1,325,800 89.80 42.42
12-02-01 90.72 91.63 90.30 2,308,600 90.86 42.92
12-01-31 89.80 90.00 88.53 2,158,600 89.58 42.32
12-01-30 88.03 89.59 87.61 1,609,600 89.47 42.26
12-01-27 88.74 89.52 88.07 1,581,200 89.06 42.07
12-01-26 89.95 90.89 88.51 1,910,000 88.83 41.96
12-01-25 88.08 89.69 87.65 1,366,400 89.42 42.24
12-01-24 87.50 88.61 87.24 1,800,800 88.50 41.81
Date Open High Low Vol Cls adjCls
12-01-23 88.85 89.00 88.02 1,358,000 88.33 41.73
12-01-20 87.69 89.20 87.69 2,433,200 88.92 42.00
12-01-19 89.40 89.40 86.74 4,021,200 87.76 41.46
12-01-18 88.27 89.98 88.08 2,100,000 89.90 42.47
12-01-17 88.74 89.04 87.60 1,382,200 88.04 41.59
12-01-13 87.70 88.02 86.41 1,440,200 87.52 41.34
12-01-12 86.75 88.09 86.45 1,364,200 88.00 41.57
12-01-11 85.90 86.60 85.82 1,591,000 86.60 40.91
12-01-10 85.41 86.66 85.31 1,536,000 86.14 40.69
Date Open High Low Vol Cls adjCls
12-01-09 84.80 84.97 83.92 1,711,600 84.33 39.84
12-01-06 84.48 84.94 84.24 1,253,400 84.76 40.04
12-01-05 84.49 84.64 83.27 2,289,200 84.54 39.94
12-01-04 85.10 85.68 84.58 1,453,800 85.30 40.29
12-01-03 85.30 86.28 84.96 1,474,400 85.12 40.21
11-12-30 84.12 84.23 83.49 1,114,000 83.49 39.44
11-12-29 82.85 84.06 82.45 1,251,000 83.99 39.68
11-12-28 84.12 84.24 82.64 1,399,200 82.79 39.11
11-12-27 83.30 84.44 83.18 1,048,600 83.96 39.66
Date Open High Low Vol Cls adjCls
11-12-23 82.54 83.55 82.36 1,213,800 83.51 39.45
11-12-22 82.27 82.65 81.71 2,810,800 82.36 38.91
11-12-21 81.16 82.23 80.54 2,117,000 82.16 38.81
11-12-20 80.04 81.37 79.95 4,068,400 80.78 38.16
11-12-19 81.00 81.44 78.80 2,262,200 79.13 37.38
11-12-16 80.90 82.13 80.20 2,922,600 80.87 38.20
11-12-15 81.41 81.60 79.64 2,821,400 80.12 37.85
11-12-14 80.84 81.35 79.87 2,869,000 80.20 37.89
11-12-13 83.21 84.07 80.74 2,925,200 81.36 38.43
Date Open High Low Vol Cls adjCls
11-12-12 82.79 82.95 81.89 1,896,200 82.52 38.98
11-12-09 81.59 84.35 81.20 2,948,400 83.94 39.65
11-12-08 84.38 84.53 82.43 2,837,200 82.63 39.03
11-12-07 85.16 85.45 84.12 2,954,000 84.67 40.00
11-12-06 85.12 86.25 84.50 1,924,800 85.44 40.36
11-12-05 86.41 87.05 84.63 2,882,600 85.17 40.23
11-12-02 86.52 86.98 84.59 3,056,800 84.87 40.09
11-12-01 87.19 87.78 86.16 1,896,600 86.55 40.88
11-11-30 86.34 87.79 85.91 2,561,600 87.75 41.45
Date Open High Low Vol Cls adjCls
11-11-29 83.93 84.06 82.63 2,540,400 83.14 39.27
11-11-28 82.29 83.25 81.95 1,879,200 82.55 39.00
11-11-25 79.22 80.40 79.07 648,800 79.45 37.53
11-11-23 80.30 80.66 79.39 1,838,200 79.57 37.59
11-11-22 81.51 82.61 80.64 3,696,000 81.27 38.39
11-11-21 82.38 82.45 81.11 2,667,000 81.83 38.66
11-11-18 83.33 84.25 82.60 1,875,000 83.60 39.49
11-11-17 84.70 85.53 81.97 3,370,400 82.71 39.07
11-11-16 85.86 86.81 84.81 3,101,800 84.93 40.12
Date Open High Low Vol Cls adjCls
11-11-15 86.85 87.99 86.31 1,856,000 87.35 41.26
11-11-14 87.78 88.09 86.62 2,215,400 87.29 41.23
11-11-11 87.64 88.58 87.60 1,770,600 88.11 41.62
11-11-10 86.31 86.97 85.07 2,048,000 86.22 40.73
11-11-09 86.80 87.21 84.80 2,782,400 85.42 40.35
11-11-08 88.77 89.59 87.53 1,592,800 89.38 42.22
11-11-07 88.73 89.36 87.10 1,545,400 88.90 41.73
11-11-04 88.10 88.79 86.55 1,379,400 88.51 41.54
11-11-03 88.00 88.96 86.77 1,808,200 88.66 41.61
Date Open High Low Vol Cls adjCls
11-11-02 85.64 87.34 85.35 1,528,000 86.70 40.69
11-11-01 83.08 86.64 83.08 2,919,000 84.60 39.71
11-10-31 87.78 88.08 86.35 2,570,200 86.41 40.56
11-10-28 88.21 90.00 87.79 2,747,600 89.37 41.95
11-10-27 87.14 89.96 86.46 3,321,400 88.93 41.74
11-10-26 84.07 85.40 82.75 2,575,600 84.86 39.83
11-10-25 84.10 84.65 82.42 2,437,200 82.53 38.74
11-10-24 83.97 84.85 83.60 4,141,200 84.40 39.61
11-10-21 81.97 83.76 81.71 3,253,000 83.68 39.28
Date Open High Low Vol Cls adjCls
11-10-20 80.17 80.94 78.29 3,083,600 80.68 37.87
11-10-19 80.50 81.00 78.30 3,214,200 78.84 37.00
11-10-18 77.69 81.19 77.28 2,569,400 80.73 37.89
11-10-17 79.58 79.89 77.53 2,406,600 77.84 36.53
11-10-14 78.84 79.83 78.13 1,723,800 79.71 37.41
11-10-13 76.76 77.92 76.17 2,230,600 77.67 36.45
11-10-12 76.92 78.44 76.92 2,265,200 77.76 36.50
11-10-11 76.11 76.82 75.66 1,768,200 76.21 35.77
11-10-10 74.99 76.65 74.96 1,773,000 76.44 35.88
Date Open High Low Vol Cls adjCls
11-10-07 73.85 74.65 72.43 2,431,800 73.48 34.49
11-10-06 72.40 73.81 71.20 3,156,000 73.71 34.60
11-10-05 71.16 73.10 70.21 2,834,600 72.76 34.15
11-10-04 67.66 70.77 66.43 3,800,000 70.67 33.17
11-10-03 70.00 71.56 68.58 4,649,600 68.68 32.24
11-09-30 71.07 72.19 70.50 3,580,000 70.66 33.16
11-09-29 74.14 74.14 70.99 3,277,800 72.35 33.96
11-09-28 74.70 74.85 71.45 3,150,400 71.50 33.56
11-09-27 74.46 76.16 73.58 4,353,000 74.52 34.98
Date Open High Low Vol Cls adjCls
11-09-26 69.56 72.50 68.49 4,231,800 72.44 34.00
11-09-23 69.50 70.59 68.27 4,296,600 68.82 32.30
11-09-22 71.12 71.23 68.91 4,302,400 70.10 32.90
11-09-21 77.39 77.63 73.50 3,403,000 73.54 34.52
11-09-20 78.13 79.13 77.02 3,230,600 77.52 36.38
11-09-19 76.98 78.00 76.00 3,521,800 77.72 36.48
11-09-16 77.88 78.77 77.53 3,665,800 78.64 36.91
11-09-15 76.78 77.72 76.49 1,939,000 77.42 36.34
11-09-14 75.18 76.93 73.81 3,188,800 76.00 35.67
Date Open High Low Vol Cls adjCls
11-09-13 73.60 74.91 73.11 2,617,000 74.69 35.06
11-09-12 72.28 73.45 71.53 3,634,200 73.12 34.32
11-09-09 73.91 73.97 72.65 4,372,800 73.10 34.31
11-09-08 74.54 75.42 74.35 4,882,800 74.84 35.13
11-09-07 74.34 75.03 74.30 4,785,000 75.01 35.21
11-09-06 71.53 73.26 71.30 4,522,800 73.20 34.36
11-09-02 73.50 74.01 73.34 4,484,400 73.57 34.53
11-09-01 76.70 77.15 74.95 3,396,800 75.03 35.22
11-08-31 77.04 77.64 76.07 3,230,800 76.59 35.95
Date Open High Low Vol Cls adjCls
11-08-30 75.16 76.94 74.92 3,296,200 76.48 35.90
11-08-29 73.34 75.52 73.28 2,654,800 75.49 35.43
11-08-26 71.33 72.68 69.14 2,721,000 72.34 33.95
11-08-25 72.35 72.74 70.69 1,811,200 71.08 33.36
11-08-24 70.81 72.00 70.30 2,250,200 71.89 33.74
11-08-23 69.24 71.14 68.86 2,898,200 71.14 33.39
11-08-22 70.33 70.80 68.70 2,695,200 68.94 32.36
11-08-19 69.39 71.23 68.80 4,102,000 68.88 32.33
11-08-18 73.14 73.25 69.86 4,565,200 70.41 33.05
Date Open High Low Vol Cls adjCls
11-08-17 75.67 76.78 74.78 2,539,000 75.30 35.34
11-08-16 75.75 76.02 74.42 2,853,200 75.20 35.30
11-08-15 75.64 76.67 75.14 3,972,200 76.62 35.96
11-08-12 76.15 76.28 74.75 5,024,600 75.06 35.23
11-08-11 73.37 75.75 72.95 6,495,000 74.91 35.16
11-08-10 75.35 75.88 72.91 5,031,400 73.06 34.29
11-08-09 74.09 77.52 72.76 5,494,200 77.31 36.29
11-08-08 75.70 76.61 72.00 6,841,400 72.95 34.24
11-08-05 79.15 79.59 76.24 6,098,200 77.88 36.29
Date Open High Low Vol Cls adjCls
11-08-04 81.51 81.51 77.62 5,494,200 77.68 36.19
11-08-03 82.05 82.76 79.65 5,202,400 82.64 38.50
11-08-02 83.38 84.18 81.70 3,657,200 81.72 38.07
11-08-01 85.42 85.71 82.81 3,004,200 83.90 39.09
11-07-29 83.40 84.91 83.05 2,502,400 84.20 39.23
11-07-28 85.33 86.38 84.42 2,436,000 84.55 39.39
11-07-27 86.20 86.53 84.91 2,532,600 85.00 39.60
11-07-26 88.48 88.51 86.42 3,417,000 86.59 40.34
11-07-25 88.15 89.70 87.79 2,958,600 88.55 41.26
Date Open High Low Vol Cls adjCls
11-07-22 90.00 90.58 88.67 2,869,800 88.94 41.44
11-07-21 91.55 91.65 89.76 2,847,800 89.98 41.92
11-07-20 89.43 89.69 88.70 1,683,400 89.35 41.63
11-07-19 89.18 89.91 88.98 2,765,200 89.24 41.58
11-07-18 89.49 89.49 88.18 2,775,800 88.71 41.33
11-07-15 88.85 89.75 88.59 2,330,800 89.67 41.78
11-07-14 89.98 90.24 88.30 3,396,800 88.45 41.21
11-07-13 90.43 90.93 89.72 2,290,400 89.93 41.90
11-07-12 90.02 90.69 89.71 2,209,200 89.85 41.86
Date Open High Low Vol Cls adjCls
11-07-11 90.58 91.17 89.86 2,099,400 90.27 42.06
11-07-08 92.03 92.23 91.37 2,855,200 92.12 42.92
11-07-07 93.52 93.85 93.09 2,125,800 93.37 43.50
11-07-06 91.79 93.39 91.58 3,381,000 92.51 43.10
11-07-05 91.60 91.76 91.00 1,991,400 91.49 42.63
11-07-01 90.98 92.01 90.44 1,576,000 91.85 42.79
11-06-30 89.51 90.97 89.16 2,171,400 90.79 42.30
11-06-29 88.80 89.39 87.92 2,270,800 89.14 41.53
11-06-28 87.49 88.46 86.87 2,621,200 88.46 41.22
Date Open High Low Vol Cls adjCls
11-06-27 86.71 87.50 85.42 2,778,200 86.96 40.52
11-06-24 87.16 87.41 86.28 6,506,400 87.16 40.61
11-06-23 86.34 87.08 85.25 2,461,600 87.01 40.54
11-06-22 87.74 88.61 87.20 2,220,800 87.74 40.88
11-06-21 86.02 87.89 85.83 1,862,400 87.73 40.88
11-06-20 84.48 85.74 84.40 1,530,200 85.43 39.80
11-06-17 84.72 85.26 84.29 3,378,200 84.75 39.49
11-06-16 83.72 84.68 82.76 2,479,800 84.11 39.19
11-06-15 84.46 84.95 83.25 2,365,000 83.97 39.12
Date Open High Low Vol Cls adjCls
11-06-14 84.86 85.88 84.86 1,447,800 85.50 39.84
11-06-13 84.25 84.56 83.40 2,083,200 83.84 39.06
11-06-10 85.05 85.08 83.95 2,139,600 84.11 39.19
11-06-09 84.68 85.75 84.34 1,453,600 85.26 39.72
11-06-08 85.23 85.24 84.27 2,152,400 84.45 39.35
11-06-07 84.87 86.26 84.71 3,086,000 85.68 39.92
11-06-06 84.88 85.42 84.05 1,402,200 84.10 39.18
11-06-03 84.95 85.28 84.39 2,184,400 84.93 39.57
11-06-02 86.63 87.63 85.72 2,019,400 86.17 40.15
Date Open High Low Vol Cls adjCls
11-06-01 88.43 88.64 86.72 2,265,600 86.76 40.42
11-05-31 88.58 88.93 87.79 1,907,800 88.70 41.33
11-05-27 87.56 88.30 87.38 1,246,600 87.80 40.91
11-05-26 87.19 87.66 86.40 1,934,400 87.10 40.58
11-05-25 85.60 87.65 85.60 2,050,400 87.33 40.69
11-05-24 86.93 87.54 85.75 2,030,000 85.93 40.04
11-05-23 86.94 87.00 86.06 2,109,400 86.66 40.38
11-05-20 88.89 88.89 87.01 1,727,000 88.05 41.02
11-05-19 89.53 90.08 88.35 1,569,800 88.93 41.43
Date Open High Low Vol Cls adjCls
11-05-18 87.74 89.23 87.22 2,237,000 89.08 41.50
11-05-17 88.33 88.52 86.83 2,869,200 87.42 40.73
11-05-16 88.17 89.70 87.90 2,291,200 88.62 41.29
11-05-13 89.52 90.04 87.82 2,041,400 88.47 41.22
11-05-12 89.95 90.04 88.53 2,295,800 89.71 41.80
11-05-11 91.78 91.80 89.58 2,334,000 89.99 41.93
11-05-10 91.72 92.31 91.30 1,566,600 91.78 42.76
11-05-09 90.51 91.62 90.26 1,509,200 91.28 42.53
11-05-06 91.09 91.91 89.94 2,912,000 90.39 42.11
Date Open High Low Vol Cls adjCls
11-05-05 89.97 91.36 89.78 2,361,600 90.24 41.78
11-05-04 92.03 92.49 89.79 2,317,000 90.39 41.85
11-05-03 94.24 94.40 91.34 2,552,400 92.10 42.64
11-05-02 95.00 95.49 94.01 1,531,200 94.13 43.58
11-04-29 94.59 94.73 93.74 2,200,000 94.67 43.83
11-04-28 93.56 94.31 93.46 1,269,800 94.14 43.58
11-04-27 94.20 94.29 92.43 2,237,200 93.60 43.33
11-04-26 94.08 94.68 93.56 1,622,200 93.97 43.51
11-04-25 94.88 95.00 93.20 1,589,200 93.43 43.26
Date Open High Low Vol Cls adjCls
11-04-21 94.61 95.73 93.92 2,151,600 94.64 43.82
11-04-20 94.45 94.96 93.59 3,214,800 94.54 43.77
11-04-19 91.51 93.19 91.39 2,242,400 93.14 43.12
11-04-18 91.44 91.71 90.14 2,666,400 91.39 42.31
11-04-15 92.77 93.02 91.84 3,470,400 92.65 42.89
11-04-14 92.00 92.88 91.71 2,554,200 92.49 42.82
11-04-13 94.29 94.43 91.60 3,508,600 92.27 42.72
11-04-12 94.13 94.74 93.47 1,931,200 93.76 43.41
11-04-11 95.47 96.00 94.50 1,570,600 94.94 43.95
Date Open High Low Vol Cls adjCls
11-04-08 96.40 96.70 94.57 1,797,600 95.34 44.14
11-04-07 96.39 96.97 95.55 1,998,000 96.07 44.48
11-04-06 96.85 97.15 96.21 2,234,600 96.41 44.64
11-04-05 96.16 97.81 95.47 2,635,200 96.35 44.61
11-04-04 95.20 96.76 95.18 2,891,200 96.49 44.67
11-04-01 95.53 96.55 94.65 3,171,600 95.10 44.03
11-03-31 95.54 95.95 95.13 3,821,000 95.21 44.08
11-03-30 94.44 96.56 93.70 9,503,600 95.93 44.41
11-03-29 89.39 90.64 89.01 2,650,800 90.59 41.94
Date Open High Low Vol Cls adjCls
11-03-28 89.84 89.99 89.27 1,987,400 89.38 41.38
11-03-25 89.00 90.00 88.78 1,886,200 89.44 41.41
11-03-24 88.78 88.98 87.91 1,267,200 88.68 41.06
11-03-23 87.77 88.60 87.00 1,911,400 88.28 40.87
11-03-22 88.95 88.97 87.96 2,062,000 88.09 40.78
11-03-21 88.87 88.95 88.21 2,847,200 88.56 41.00
11-03-18 88.57 88.96 87.40 4,042,000 87.46 40.49
11-03-17 87.02 88.70 86.77 4,111,000 87.16 40.35
11-03-16 86.37 87.05 84.69 3,613,000 85.52 39.59
Date Open High Low Vol Cls adjCls
11-03-15 85.29 87.44 85.01 2,989,800 86.80 40.19
11-03-14 87.25 88.18 86.75 1,807,400 87.84 40.67
11-03-11 86.03 88.00 85.95 2,404,800 87.50 40.51
11-03-10 87.21 87.30 86.00 2,717,200 86.45 40.02
11-03-09 88.51 88.81 87.36 1,723,600 88.05 40.77
11-03-08 87.86 89.15 87.19 1,613,400 88.83 41.13
11-03-07 88.93 89.64 86.86 2,910,000 87.52 40.52
11-03-04 89.49 89.81 87.90 2,217,600 88.57 41.01
11-03-03 88.91 89.82 88.89 2,083,600 89.74 41.55
Date Open High Low Vol Cls adjCls
11-03-02 87.41 88.68 87.40 3,117,200 88.01 40.75
11-03-01 88.87 89.16 87.65 3,718,600 87.74 40.62
11-02-28 87.58 88.73 87.55 2,675,400 88.38 40.92
11-02-25 86.73 87.75 86.30 2,764,200 87.43 40.48
11-02-24 86.41 87.26 84.68 2,596,800 85.95 39.79
11-02-23 87.08 87.70 85.15 3,479,800 86.55 40.07
11-02-22 88.74 89.14 86.95 2,736,800 87.06 40.31
11-02-18 89.93 90.34 89.12 2,684,600 90.14 41.73
11-02-17 88.58 89.60 88.35 1,676,800 89.45 41.41
Date Open High Low Vol Cls adjCls
11-02-16 88.17 89.02 88.12 2,346,400 88.70 41.07
11-02-15 88.26 88.88 88.00 2,577,000 88.35 40.65
11-02-14 88.39 88.86 88.25 2,040,800 88.49 40.71
11-02-11 87.11 88.69 87.02 2,031,400 88.38 40.66
11-02-10 86.07 87.80 85.82 2,082,200 87.52 40.27
11-02-09 86.29 86.65 85.65 1,669,000 86.49 39.79
11-02-08 86.08 86.90 86.03 1,832,800 86.73 39.90
11-02-07 86.07 86.88 85.87 3,084,800 86.09 39.61
11-02-04 85.61 86.04 84.95 1,313,600 85.85 39.50
Date Open High Low Vol Cls adjCls
11-02-03 85.05 85.88 84.42 1,809,200 85.60 39.38
11-02-02 85.64 85.81 84.92 1,654,600 85.15 39.18
11-02-01 84.76 86.22 84.76 3,185,400 86.01 39.57
11-01-31 83.43 85.00 83.34 4,291,800 84.28 38.78
11-01-28 84.22 85.35 82.95 4,426,000 83.23 38.29
11-01-27 84.00 84.52 83.46 2,519,800 83.92 38.61
11-01-26 84.00 85.44 83.72 2,864,200 84.79 39.01
11-01-25 83.13 83.96 82.75 2,335,800 83.58 38.45
11-01-24 82.25 83.34 82.08 3,091,000 83.31 38.33
Date Open High Low Vol Cls adjCls
11-01-21 82.08 82.93 81.81 3,565,000 82.15 37.80
11-01-20 80.49 81.90 78.75 6,078,800 81.36 37.43
11-01-19 83.24 83.41 82.11 3,433,200 82.79 38.09
11-01-18 83.29 83.56 83.03 2,133,400 83.19 38.28
11-01-14 82.73 83.32 82.23 1,719,200 83.14 38.25
11-01-13 82.80 83.08 82.38 1,326,200 82.54 37.98
11-01-12 82.56 83.17 82.41 1,643,000 83.01 38.19
11-01-11 82.63 82.99 81.90 2,391,800 82.03 37.74
11-01-10 82.08 82.88 81.11 3,072,400 82.58 37.99
Date Open High Low Vol Cls adjCls
11-01-07 83.06 83.54 81.80 3,316,200 82.32 37.87
11-01-06 83.86 83.99 83.34 2,642,400 83.60 38.46
11-01-05 83.28 84.12 83.03 2,480,000 83.90 38.60
11-01-04 84.65 84.69 82.89 2,342,400 83.43 38.39
11-01-03 84.51 85.05 84.31 1,862,400 84.69 38.97
10-12-31 83.86 84.59 83.69 1,508,600 84.07 38.68
10-12-30 83.95 84.28 83.58 1,576,800 83.85 38.58
10-12-29 83.85 84.46 83.85 1,451,600 84.21 38.74
10-12-28 82.95 84.06 82.93 1,934,200 83.85 38.58
Date Open High Low Vol Cls adjCls
10-12-27 82.42 83.20 82.30 1,048,800 83.02 38.20
10-12-23 82.60 83.00 82.44 969,400 82.80 38.10
10-12-22 82.73 82.85 82.23 1,005,800 82.64 38.02
10-12-21 82.50 82.95 82.39 1,970,000 82.48 37.95
10-12-20 81.95 82.49 81.77 1,768,600 82.36 37.89
10-12-17 81.64 82.16 81.03 4,614,400 82.01 37.73
10-12-16 81.99 81.99 81.02 3,519,800 81.46 37.48
10-12-15 81.15 82.59 81.15 2,774,600 82.10 37.77
10-12-14 80.70 81.60 80.48 2,090,200 81.33 37.42
Date Open High Low Vol Cls adjCls
10-12-13 80.98 81.30 80.46 2,438,200 80.46 37.02
10-12-10 80.43 80.92 80.18 1,953,800 80.90 37.22
10-12-09 80.24 80.24 79.52 1,771,200 80.05 36.83
10-12-08 80.40 80.80 79.60 2,013,600 79.84 36.73
10-12-07 80.77 80.99 80.32 2,397,600 80.45 37.01
10-12-06 80.43 80.50 79.78 1,900,000 79.95 36.78
10-12-03 79.82 80.99 79.68 2,015,800 80.80 37.18
10-12-02 79.77 80.29 79.52 2,519,000 80.19 36.89
10-12-01 79.12 79.95 78.99 2,322,600 79.86 36.74
Date Open High Low Vol Cls adjCls
10-11-30 77.02 78.50 76.75 4,179,800 77.96 35.87
10-11-29 77.00 77.95 76.21 2,555,600 77.80 35.80
10-11-26 76.97 78.00 76.87 1,231,600 77.63 35.72
10-11-24 76.41 77.82 76.41 1,523,200 77.79 35.79
10-11-23 76.30 76.42 75.35 1,723,200 75.92 34.93
10-11-22 76.93 77.56 76.01 1,493,400 77.35 35.59
10-11-19 77.41 77.74 76.91 1,889,600 77.38 35.60
10-11-18 77.12 78.02 77.00 1,978,000 77.55 35.68
10-11-17 75.68 76.64 75.35 2,257,600 76.08 35.00
Date Open High Low Vol Cls adjCls
10-11-16 76.29 76.38 75.02 3,088,400 75.58 34.77
10-11-15 76.91 77.87 76.72 2,300,400 76.86 35.36
10-11-12 77.11 77.80 76.40 2,021,400 76.78 35.33
10-11-11 77.37 78.48 77.14 2,187,600 78.11 35.94
10-11-10 78.13 78.33 77.12 2,944,800 78.02 35.90
10-11-09 79.20 79.42 77.94 1,739,400 78.26 36.01
10-11-08 78.96 79.37 78.66 2,147,400 79.09 36.39
10-11-05 79.06 79.84 78.66 2,547,800 79.67 36.40
10-11-04 78.69 79.41 78.53 2,351,600 79.13 36.16
Date Open High Low Vol Cls adjCls
10-11-03 77.69 78.22 76.90 2,382,400 77.89 35.59
10-11-02 77.29 78.14 77.29 1,939,800 77.64 35.48
10-11-01 77.12 77.86 76.25 2,872,600 76.67 35.03
10-10-29 76.27 77.16 76.10 2,045,000 76.70 35.05
10-10-28 77.22 77.60 76.10 1,880,200 76.60 35.00
10-10-27 76.30 76.88 75.84 2,008,200 76.77 35.08
10-10-26 76.71 77.68 76.26 2,527,200 77.30 35.32
10-10-25 76.90 78.00 76.62 2,346,600 77.33 35.33
10-10-22 77.38 77.38 76.25 2,204,600 76.43 34.92
Date Open High Low Vol Cls adjCls
10-10-21 76.49 77.37 75.95 3,338,400 76.67 35.03
10-10-20 75.93 77.95 75.40 2,528,000 77.46 35.39
10-10-19 75.81 76.79 75.26 2,606,600 75.77 34.62
10-10-18 76.85 77.07 76.39 1,964,200 76.88 35.13
10-10-15 77.04 77.34 75.83 3,054,200 76.77 35.08
10-10-14 76.19 76.55 75.87 2,981,400 76.33 34.88
10-10-13 75.85 76.62 75.85 2,148,800 76.24 34.84
10-10-12 74.62 75.65 74.26 2,126,800 75.50 34.50
10-10-11 75.37 75.59 74.73 1,533,200 75.00 34.27
Date Open High Low Vol Cls adjCls
10-10-08 74.51 75.45 74.46 1,529,400 75.21 34.36
10-10-07 75.00 75.00 73.92 1,865,400 74.55 34.06
10-10-06 73.76 74.96 73.76 2,480,000 74.76 34.16
10-10-05 72.93 74.35 72.76 2,816,600 74.00 33.81
10-10-04 72.76 73.07 72.10 2,593,800 72.24 33.01
10-10-01 73.50 73.50 72.68 1,215,200 73.09 33.40
10-09-30 73.50 73.99 72.33 3,623,200 72.80 33.26
10-09-29 72.76 73.50 72.53 2,728,800 72.90 33.31
10-09-28 73.05 73.32 71.64 2,593,600 73.14 33.42
Date Open High Low Vol Cls adjCls
10-09-27 72.93 73.20 72.58 1,337,800 72.78 33.25
10-09-24 72.51 73.18 72.07 1,983,000 72.92 33.32
10-09-23 71.61 72.32 71.11 2,097,200 71.45 32.65
10-09-22 72.07 72.91 72.07 2,888,600 72.08 32.93
10-09-21 72.43 72.74 71.63 3,479,200 72.19 32.98
10-09-20 72.38 72.93 72.00 2,693,600 72.66 33.20
10-09-17 72.29 72.73 71.68 2,492,000 72.05 32.92
10-09-16 71.27 72.31 71.11 2,992,000 72.23 33.00
10-09-15 71.11 71.89 70.29 2,342,400 71.63 32.73
Date Open High Low Vol Cls adjCls
10-09-14 71.22 71.61 70.95 2,658,200 71.34 32.60
10-09-13 71.49 71.91 71.40 3,012,000 71.64 32.73
10-09-10 69.55 71.00 69.52 3,419,800 70.77 32.34
10-09-09 69.97 69.97 69.18 1,437,800 69.31 31.67
10-09-08 68.28 69.47 68.21 2,336,000 69.10 31.57
10-09-07 69.46 69.57 68.08 2,920,200 68.28 31.20
10-09-03 69.46 70.22 69.46 2,408,200 69.98 31.98
10-09-02 68.40 68.93 68.24 1,359,600 68.92 31.49
10-09-01 66.83 68.40 66.51 2,327,800 68.16 31.14
Date Open High Low Vol Cls adjCls
10-08-31 65.24 66.13 64.93 2,737,400 65.83 30.08
10-08-30 66.72 66.90 65.47 2,098,400 65.48 29.92
10-08-27 65.75 67.11 64.97 2,107,600 67.10 30.66
10-08-26 65.53 66.44 65.17 2,476,000 65.32 29.85
10-08-25 63.92 65.40 63.12 3,270,000 65.14 29.76
10-08-24 64.32 64.71 64.03 2,658,400 64.21 29.34
10-08-23 65.82 66.17 64.95 1,228,200 65.01 29.70
10-08-20 65.00 65.54 64.72 2,054,600 65.40 29.88
10-08-19 66.86 66.99 65.04 2,400,800 65.59 29.97
Date Open High Low Vol Cls adjCls
10-08-18 67.72 67.72 66.70 2,233,400 67.25 30.73
10-08-17 67.33 68.25 67.28 2,266,600 67.74 30.95
10-08-16 65.84 66.78 65.45 1,467,000 66.51 30.39
10-08-13 66.50 66.97 66.27 1,444,000 66.31 30.30
10-08-12 65.81 67.01 65.76 1,860,400 66.85 30.54
10-08-11 67.93 67.93 66.72 2,288,600 67.05 30.64
10-08-10 69.23 69.81 68.63 2,237,400 69.34 31.68
10-08-09 69.81 70.16 69.39 1,675,200 69.77 31.88
10-08-06 69.38 70.09 68.53 2,674,000 69.55 31.78
Date Open High Low Vol Cls adjCls
10-08-05 70.54 70.85 69.59 3,070,600 70.25 31.85
10-08-04 70.28 70.93 70.19 2,105,800 70.88 32.13
10-08-03 70.42 70.99 69.88 2,498,200 70.02 31.74
10-08-02 70.11 71.28 69.99 2,544,600 71.12 32.24
10-07-30 67.90 69.71 67.85 2,573,200 69.47 31.49
10-07-29 69.18 69.76 67.84 2,655,600 68.82 31.20
10-07-28 68.39 69.18 68.39 2,459,800 68.84 31.21
10-07-27 68.83 69.53 68.50 5,074,200 68.80 31.19
10-07-26 67.85 68.24 67.33 3,289,800 68.20 30.92
Date Open High Low Vol Cls adjCls
10-07-23 65.98 67.72 65.82 2,546,200 67.65 30.67
10-07-22 65.44 66.80 65.01 3,025,800 66.00 29.92
10-07-21 65.14 65.51 64.23 4,139,000 64.80 29.38
10-07-20 61.47 64.74 61.47 5,586,000 64.64 29.30
10-07-19 62.82 63.14 61.57 3,382,400 62.15 28.18
10-07-16 64.32 64.48 62.27 3,378,600 62.46 28.32
10-07-15 64.51 65.22 63.60 2,884,800 64.60 29.29
10-07-14 65.02 65.66 63.75 4,191,400 64.52 29.25
10-07-13 64.33 65.60 64.23 3,411,600 65.33 29.62
Date Open High Low Vol Cls adjCls
10-07-12 64.43 64.47 63.21 3,350,800 63.78 28.91
10-07-09 64.13 65.08 63.94 2,169,400 64.62 29.29
10-07-08 63.96 64.60 63.35 3,471,600 64.25 29.13
10-07-07 60.42 63.07 60.31 3,177,600 63.07 28.59
10-07-06 61.25 61.87 59.95 3,102,200 60.56 27.45
10-07-02 61.21 61.68 59.92 2,318,000 60.57 27.46
10-07-01 60.21 61.33 59.69 4,767,200 61.05 27.68
10-06-30 60.99 62.03 60.23 2,363,800 60.41 27.39
10-06-29 61.78 61.78 60.63 3,489,200 61.00 27.65
Date Open High Low Vol Cls adjCls
10-06-28 63.22 63.49 62.39 1,937,400 62.89 28.51
10-06-25 63.21 63.70 62.37 5,231,000 62.95 28.54
10-06-24 64.61 64.66 63.00 3,025,400 63.11 28.61
10-06-23 65.59 65.82 64.32 2,912,000 65.10 29.51
10-06-22 66.96 67.27 65.50 2,697,400 65.54 29.71
10-06-21 67.71 68.28 66.40 2,292,400 66.81 30.29
10-06-18 66.14 67.29 66.14 3,486,800 66.66 30.22
10-06-17 66.91 66.94 64.70 4,454,200 66.16 29.99
10-06-16 68.50 68.50 66.30 5,963,200 66.54 30.17
Date Open High Low Vol Cls adjCls
10-06-15 64.77 65.60 64.56 2,147,800 65.58 29.73
10-06-14 65.32 65.61 64.02 4,095,000 64.07 29.05
10-06-11 62.78 64.93 62.78 4,592,000 64.78 29.37
10-06-10 62.88 63.69 62.66 4,759,200 63.32 28.71
10-06-09 62.65 63.25 61.58 5,447,400 61.91 28.07
10-06-08 60.56 62.32 60.28 5,420,400 62.13 28.17
10-06-07 61.79 62.45 60.46 5,146,000 60.52 27.44
10-06-04 62.19 63.06 61.60 3,646,400 61.79 28.01
10-06-03 64.80 65.16 63.45 3,477,000 63.96 29.00
Date Open High Low Vol Cls adjCls
10-06-02 62.88 64.76 62.82 3,390,200 64.73 29.34
10-06-01 63.35 64.19 62.54 3,088,200 62.54 28.35
10-05-28 64.89 65.05 63.89 4,156,400 64.07 29.05
10-05-27 63.26 65.09 62.72 3,790,600 65.09 29.51
10-05-26 62.83 62.83 61.46 6,440,800 61.86 28.04
10-05-25 59.55 62.24 59.01 3,893,000 62.22 28.21
10-05-24 62.46 62.53 61.52 4,361,200 61.53 27.89
10-05-21 60.25 62.91 60.11 5,256,000 62.69 28.42
10-05-20 63.15 63.20 61.56 6,254,800 61.56 27.91
Date Open High Low Vol Cls adjCls
10-05-19 65.45 65.45 63.29 5,182,600 64.36 29.18
10-05-18 66.66 68.06 65.59 3,955,000 65.63 29.75
10-05-17 65.41 66.89 64.82 4,324,600 66.12 29.97
10-05-14 66.10 66.30 64.54 1,971,000 65.09 29.51
10-05-13 67.32 67.95 66.64 1,790,800 66.78 30.27
10-05-12 66.81 67.68 66.38 1,788,400 67.64 30.66
10-05-11 66.26 67.22 65.90 2,847,800 66.43 30.12
10-05-10 66.82 67.23 65.75 3,064,200 67.09 30.41
10-05-07 64.65 66.00 63.35 4,615,800 63.79 28.92
Date Open High Low Vol Cls adjCls
10-05-06 66.63 67.35 60.89 4,844,400 64.75 29.35
10-05-05 67.93 68.23 66.92 4,428,000 67.47 30.34
10-05-04 70.42 70.77 67.83 4,034,800 68.47 30.79
10-05-03 70.82 71.38 70.39 2,912,800 71.28 32.06
10-04-30 71.44 72.24 70.36 3,234,000 70.37 31.65
10-04-29 70.47 71.31 70.06 2,589,800 71.24 32.04
10-04-28 69.31 70.10 68.84 2,571,800 69.92 31.44
10-04-27 70.81 70.98 68.90 2,991,200 68.96 31.01
10-04-26 71.25 71.81 70.69 1,917,200 70.72 31.80
Date Open High Low Vol Cls adjCls
10-04-23 70.24 71.28 69.76 2,715,000 71.27 32.05
10-04-22 70.02 70.28 69.36 3,663,800 70.25 31.59
10-04-21 70.08 70.68 69.65 1,928,400 70.49 31.70
10-04-20 70.37 70.78 69.86 2,302,200 70.41 31.66
10-04-19 69.11 70.30 68.81 3,292,000 70.20 31.57
10-04-16 69.75 70.24 68.64 3,434,200 69.16 31.10
10-04-15 69.75 70.00 68.21 4,095,400 69.73 31.36
10-04-14 69.33 69.56 68.73 3,643,000 69.51 31.26
10-04-13 68.84 69.47 68.20 2,158,200 69.33 31.18
Date Open High Low Vol Cls adjCls
10-04-12 68.79 69.03 68.56 2,705,200 68.89 30.98
10-04-09 68.06 68.68 67.84 2,988,400 68.68 30.89
10-04-08 67.23 68.00 66.87 2,974,200 67.93 30.55
10-04-07 67.26 68.37 67.19 2,508,400 67.45 30.33
10-04-06 66.88 67.85 66.84 2,106,400 67.60 30.40
10-04-05 66.63 67.12 66.18 1,357,600 66.92 30.09
10-04-01 65.97 66.53 65.97 1,493,000 66.50 29.91
10-03-31 65.82 66.16 65.24 2,279,200 65.40 29.41
10-03-30 65.89 66.40 65.29 1,194,600 66.05 29.70
Date Open High Low Vol Cls adjCls
10-03-29 66.30 66.63 65.47 1,808,000 65.76 29.57
10-03-26 64.94 66.35 64.86 2,666,800 66.07 29.71
10-03-25 65.81 66.06 64.66 2,106,600 64.69 29.09
10-03-24 65.62 65.91 65.00 1,808,800 65.43 29.42
10-03-23 65.58 66.09 65.11 1,203,800 66.05 29.70
10-03-22 64.39 65.59 64.09 1,978,600 65.48 29.45
10-03-19 64.93 65.38 64.68 3,130,000 64.93 29.20
10-03-18 65.73 65.73 64.50 2,941,200 64.74 29.11
10-03-17 64.59 66.08 64.52 2,411,400 65.90 29.64
Date Open High Low Vol Cls adjCls
10-03-16 64.55 64.77 64.08 1,753,800 64.64 29.07
10-03-15 64.33 64.63 64.04 1,725,600 64.49 29.00
10-03-12 63.86 64.65 63.63 2,505,400 64.16 28.85
10-03-11 63.33 63.33 62.75 1,913,000 63.29 28.46
10-03-10 62.98 64.00 62.32 2,715,000 63.70 28.65
10-03-09 63.27 63.56 62.69 1,586,000 62.93 28.30
10-03-08 63.44 63.74 63.18 1,868,000 63.55 28.58
10-03-05 63.39 63.50 63.12 2,309,200 63.29 28.46
10-03-04 62.80 63.40 62.50 2,313,000 62.91 28.29
Date Open High Low Vol Cls adjCls
10-03-03 62.78 63.78 62.55 2,448,000 62.94 28.30
10-03-02 62.65 62.87 62.11 2,483,000 62.60 28.15
10-03-01 61.69 62.44 61.25 2,029,600 62.38 28.05
10-02-26 60.99 61.76 60.86 2,025,800 61.54 27.68
10-02-25 61.14 61.25 60.53 3,766,400 61.06 27.46
10-02-24 61.72 62.48 61.32 2,376,800 62.10 27.93
10-02-23 61.91 62.06 61.06 1,978,600 61.45 27.63
10-02-22 62.54 62.72 61.72 1,686,800 62.07 27.91
10-02-19 61.78 62.88 61.50 2,013,400 62.48 28.10
Date Open High Low Vol Cls adjCls
10-02-18 61.76 62.26 61.45 1,992,200 62.11 27.93
10-02-17 61.29 61.95 61.07 2,847,600 61.81 27.80
10-02-16 60.99 61.42 60.52 1,913,000 61.42 27.38
10-02-12 59.44 60.74 59.08 2,951,400 60.36 26.91
10-02-11 59.58 60.40 59.03 2,874,600 60.23 26.85
10-02-10 59.10 60.06 58.36 3,580,800 59.75 26.63
10-02-09 58.37 59.53 57.94 3,064,400 59.16 26.37
10-02-08 58.36 58.85 57.41 3,074,000 57.68 25.71
10-02-05 57.64 58.50 56.96 4,340,000 58.34 26.01
Date Open High Low Vol Cls adjCls
10-02-04 58.70 58.95 57.55 2,892,800 57.73 25.73
10-02-03 59.59 60.35 58.85 2,963,600 59.21 26.39
10-02-02 59.45 60.50 58.89 2,168,400 59.94 26.72
10-02-01 59.27 59.54 58.87 2,728,800 59.52 26.53
10-01-29 59.36 60.16 58.64 4,006,800 58.68 26.16
10-01-28 59.82 59.82 57.78 2,994,400 59.01 26.30
10-01-27 59.82 59.82 58.39 3,261,600 59.51 26.53
10-01-26 60.69 61.30 59.85 2,647,600 59.97 26.73
10-01-25 60.75 61.43 60.54 3,568,400 61.08 27.23
Date Open High Low Vol Cls adjCls
10-01-22 59.30 60.94 58.91 5,955,000 59.92 26.71
10-01-21 61.26 62.47 59.00 10,949,000 59.10 26.34
10-01-20 63.85 64.12 62.27 4,235,200 63.13 28.14
10-01-19 62.21 64.26 62.02 3,332,800 64.23 28.63
10-01-15 62.74 62.97 61.66 3,006,000 62.05 27.66
10-01-14 62.81 63.68 62.43 4,485,400 62.79 27.99
10-01-13 61.18 61.52 60.42 1,718,400 61.47 27.40
10-01-12 61.01 61.32 60.16 2,229,400 60.83 27.12
10-01-11 61.88 62.00 61.29 1,988,800 61.68 27.49
Date Open High Low Vol Cls adjCls
10-01-08 61.72 61.99 61.27 2,696,400 61.75 27.53
10-01-07 61.35 61.89 60.89 2,439,600 61.87 27.58
10-01-06 60.42 62.00 60.42 3,028,800 61.59 27.45
10-01-05 60.40 61.14 60.40 2,258,600 60.64 27.03
10-01-04 59.30 60.64 58.99 2,413,400 60.60 27.01
09-12-31 59.45 59.45 58.49 769,400 58.54 26.09
09-12-30 59.02 59.66 58.75 1,407,800 59.26 26.42
09-12-29 59.75 60.00 59.17 1,723,400 59.36 26.46
09-12-28 59.50 60.16 59.36 2,281,000 59.79 26.65
Date Open High Low Vol Cls adjCls
09-12-24 59.35 59.74 59.25 331,600 59.57 26.55
09-12-23 59.14 59.33 58.44 1,252,600 59.30 26.43
09-12-22 58.54 59.07 58.24 1,395,400 58.87 26.24
09-12-21 58.08 58.65 57.85 1,366,000 58.23 25.96
09-12-18 58.74 58.90 57.65 3,043,600 57.78 25.76
09-12-17 59.20 59.20 58.23 1,324,400 58.31 25.99
09-12-16 59.21 59.61 58.96 1,748,200 59.28 26.42
09-12-15 59.35 59.98 58.68 2,088,200 58.81 26.22
09-12-14 58.90 59.76 58.65 2,149,600 59.69 26.61
Date Open High Low Vol Cls adjCls
09-12-11 59.42 59.42 58.03 2,879,200 58.51 26.08
09-12-10 59.72 60.13 58.72 2,484,200 59.04 26.32
09-12-09 58.95 59.49 58.15 2,035,000 59.44 26.50
09-12-08 59.87 59.98 58.65 2,355,200 58.84 26.23
09-12-07 60.17 60.81 60.08 1,943,400 60.33 26.89
09-12-04 60.48 60.64 59.70 4,260,400 60.38 26.91
09-12-03 60.76 60.81 59.55 1,654,800 59.59 26.56
09-12-02 60.00 61.07 59.68 2,152,800 60.55 26.99
09-12-01 60.05 60.37 59.75 1,861,400 59.91 26.71
Date Open High Low Vol Cls adjCls
09-11-30 59.33 59.90 58.85 1,836,400 59.43 26.49
09-11-27 59.24 60.07 58.81 818,000 59.33 26.45
09-11-25 60.12 60.97 59.91 1,174,000 60.67 27.04
09-11-24 60.39 60.85 59.69 2,696,000 59.85 26.68
09-11-23 59.79 61.15 59.79 3,935,600 60.53 26.98
09-11-20 59.09 59.53 58.67 2,185,200 59.25 26.41
09-11-19 60.17 60.17 58.91 2,446,600 59.48 26.51
09-11-18 61.39 61.39 60.08 2,207,400 60.51 26.97
09-11-17 61.13 61.50 60.78 1,482,000 61.26 27.31
Date Open High Low Vol Cls adjCls
09-11-16 60.72 61.66 60.72 1,858,000 61.43 27.38
09-11-13 60.40 60.86 59.76 1,932,600 60.36 26.91
09-11-12 61.10 61.20 59.81 2,175,400 60.23 26.85
09-11-11 61.49 61.73 60.79 1,636,400 61.18 27.27
09-11-10 60.71 61.25 60.41 2,162,000 60.97 27.18
09-11-09 59.27 60.87 59.16 2,157,600 60.87 27.13
09-11-06 58.61 59.51 58.21 2,129,800 58.80 26.21
09-11-05 58.15 59.35 57.95 2,033,200 59.19 26.14
09-11-04 58.53 58.70 57.53 2,225,600 57.66 25.47
Date Open High Low Vol Cls adjCls
09-11-03 56.99 58.14 56.17 2,602,600 57.98 25.61
09-11-02 56.74 57.74 56.21 3,861,600 57.49 25.39
09-10-30 58.20 58.20 55.89 3,253,000 56.43 24.92
09-10-29 57.89 58.46 57.55 4,161,000 58.41 25.80
09-10-28 58.99 59.57 57.13 4,461,000 57.25 25.29
09-10-27 58.07 59.47 58.02 3,565,200 59.00 26.06
09-10-26 59.34 60.14 57.82 2,873,800 58.21 25.71
09-10-23 60.77 60.97 59.02 2,196,800 59.34 26.21
09-10-22 59.67 60.86 58.95 2,518,200 60.68 26.80
Date Open High Low Vol Cls adjCls
09-10-21 61.21 61.87 59.54 3,159,400 59.67 26.36
09-10-20 61.92 61.92 60.62 2,022,400 61.21 27.04
09-10-19 61.17 62.31 61.17 2,154,200 61.97 27.37
09-10-16 61.89 61.89 60.73 3,758,200 61.30 27.08
09-10-15 59.85 62.23 59.85 5,302,200 62.08 27.42
09-10-14 61.11 61.85 61.06 2,881,800 61.53 27.18
09-10-13 59.80 60.71 59.72 1,636,400 60.64 26.78
09-10-12 59.74 60.48 59.69 1,630,000 60.11 26.55
09-10-09 59.29 59.76 58.92 1,570,000 59.75 26.39
Date Open High Low Vol Cls adjCls
09-10-08 58.47 59.37 58.29 2,423,400 59.22 26.16
09-10-07 58.03 58.32 57.45 1,359,800 57.87 25.56
09-10-06 58.03 58.81 57.00 2,794,600 58.03 25.63
09-10-05 56.52 57.64 56.20 2,138,200 57.54 25.41
09-10-02 55.94 56.93 55.27 2,357,600 56.26 24.85
09-10-01 58.20 58.34 56.49 2,993,000 56.56 24.98
09-09-30 58.78 59.03 57.63 4,563,400 58.21 25.71
09-09-29 58.75 59.51 58.62 2,019,200 58.74 25.94
09-09-28 58.05 59.25 57.81 2,092,200 58.76 25.95
Date Open High Low Vol Cls adjCls
09-09-25 58.10 58.52 57.33 2,396,200 57.65 25.46
09-09-24 59.33 59.63 58.17 2,109,600 58.52 25.85
09-09-23 60.38 60.38 59.00 3,569,200 59.05 26.08
09-09-22 60.43 60.44 59.85 2,653,800 60.12 26.55
09-09-21 58.82 60.01 58.43 3,938,800 59.69 26.36
09-09-18 59.41 60.01 59.33 3,543,400 59.65 26.35
09-09-17 59.95 60.23 58.86 4,737,000 59.28 26.18
09-09-16 60.05 60.45 59.67 5,773,000 59.89 26.45
09-09-15 57.92 59.60 57.58 4,484,400 59.41 26.24
Date Open High Low Vol Cls adjCls
09-09-14 56.94 57.95 56.52 2,133,000 57.91 25.58
09-09-11 57.22 57.65 56.72 3,157,800 57.30 25.31
09-09-10 56.40 57.08 55.91 4,775,400 56.99 25.17
09-09-09 55.29 56.64 54.84 5,087,600 56.46 24.94
09-09-08 55.14 55.60 54.76 4,534,000 55.39 24.47
09-09-04 54.06 54.92 53.50 3,149,800 54.89 24.24
09-09-03 54.30 54.30 53.47 2,775,400 54.11 23.90
09-09-02 53.82 54.19 53.31 3,364,600 53.93 23.82
09-09-01 55.07 55.86 53.93 3,490,000 54.08 23.89
Date Open High Low Vol Cls adjCls
09-08-31 55.24 55.47 54.77 2,581,200 55.40 24.47
09-08-28 55.54 56.42 54.90 4,964,000 55.94 24.71
09-08-27 53.66 55.41 53.06 5,167,600 55.19 24.38
09-08-26 54.16 54.75 53.50 2,635,400 53.74 23.74
09-08-25 54.60 55.43 54.16 2,631,400 54.29 23.98
09-08-24 54.88 55.23 54.01 1,938,800 54.15 23.92
09-08-21 53.63 54.70 53.31 2,283,200 54.55 24.09
09-08-20 53.43 53.73 52.65 2,344,000 53.15 23.48
09-08-19 52.38 53.82 52.25 4,145,800 53.43 23.60
Date Open High Low Vol Cls adjCls
09-08-18 53.04 53.43 52.34 3,316,800 52.95 23.39
09-08-17 54.18 54.18 52.75 3,314,200 52.97 23.40
09-08-14 55.57 55.90 54.02 2,284,800 54.58 24.11
09-08-13 55.56 56.41 55.38 3,695,000 55.90 24.69
09-08-12 54.90 55.92 54.80 5,448,800 55.53 24.53
09-08-11 54.77 55.45 54.57 3,003,400 55.15 24.36
09-08-10 56.05 56.05 54.83 3,477,000 55.09 24.33
09-08-07 56.64 56.64 55.56 4,447,000 56.20 24.82
09-08-06 57.06 57.14 55.86 3,327,800 56.16 24.81
Date Open High Low Vol Cls adjCls
09-08-05 57.27 57.45 56.12 3,451,400 57.11 24.99
09-08-04 56.34 57.08 56.18 2,832,800 57.04 24.96
09-08-03 55.60 56.92 55.35 2,895,200 56.82 24.86
09-07-31 54.20 55.61 54.20 3,586,200 55.00 24.07
09-07-30 52.43 54.85 52.33 4,979,400 54.41 23.81
09-07-29 52.01 52.49 51.29 3,010,400 51.88 22.70
09-07-28 52.35 52.74 51.80 1,965,800 52.55 23.00
09-07-27 52.45 53.30 52.22 2,053,800 52.81 23.11
09-07-24 52.13 52.56 51.44 2,233,600 52.56 23.00
Date Open High Low Vol Cls adjCls
09-07-23 50.75 52.57 50.52 4,268,400 52.47 22.96
09-07-22 50.02 51.34 50.01 2,551,400 50.75 22.21
09-07-21 50.93 51.90 49.37 4,479,200 50.43 22.07
09-07-20 49.93 50.67 49.54 4,388,400 50.45 22.08
09-07-17 48.85 50.15 48.81 4,814,400 49.56 21.69
09-07-16 47.15 49.50 47.10 10,038,600 49.27 21.56
09-07-15 44.79 46.11 44.77 4,033,400 46.10 20.17
09-07-14 43.56 44.41 43.33 2,662,400 44.13 19.31
09-07-13 41.88 43.68 41.59 3,990,800 43.57 19.07
Date Open High Low Vol Cls adjCls
09-07-10 41.77 42.25 41.21 2,647,200 41.94 18.35
09-07-09 42.14 42.42 41.67 1,770,200 42.11 18.43
09-07-08 41.71 42.08 41.37 3,499,800 41.82 18.30
09-07-07 43.05 43.05 41.57 3,017,600 41.62 18.21
09-07-06 42.00 43.12 41.58 2,767,200 43.02 18.83
09-07-02 43.06 43.78 42.15 2,168,000 42.15 18.44
09-07-01 43.86 44.30 43.48 2,520,000 43.78 19.16
09-06-30 43.95 44.43 43.45 3,391,800 43.90 19.21
09-06-29 43.57 44.16 43.11 2,269,000 43.86 19.19
Date Open High Low Vol Cls adjCls
09-06-26 43.74 43.97 43.35 3,527,800 43.57 19.07
09-06-25 42.83 43.86 42.50 2,735,200 43.84 19.18
09-06-24 41.97 43.40 41.75 4,124,200 42.97 18.80
09-06-23 41.69 41.74 41.09 4,058,000 41.51 18.16
09-06-22 42.29 42.51 41.63 4,251,800 41.66 18.23
09-06-19 43.17 43.29 42.50 4,119,200 42.82 18.74
09-06-18 43.30 43.92 42.85 2,760,400 42.94 18.79
09-06-17 42.93 43.64 42.40 2,908,200 43.24 18.92
09-06-16 44.34 44.34 43.00 3,409,400 43.07 18.85
Date Open High Low Vol Cls adjCls
09-06-15 44.94 44.94 43.70 2,433,000 43.98 19.25
09-06-12 45.76 45.76 44.88 4,247,600 45.13 19.75
09-06-11 45.36 46.06 45.30 2,416,000 45.45 19.89
09-06-10 45.87 45.90 44.24 4,163,200 45.25 19.80
09-06-09 44.51 45.70 44.16 3,021,600 45.52 19.92
09-06-08 44.86 45.00 43.40 3,161,000 44.29 19.38
09-06-05 45.86 46.00 44.55 3,464,800 45.04 19.71
09-06-04 44.76 45.25 44.28 2,605,000 45.00 19.69
09-06-03 45.25 45.40 43.91 3,303,400 44.60 19.52
Date Open High Low Vol Cls adjCls
09-06-02 45.84 46.03 45.50 3,065,400 45.63 19.97
09-06-01 45.17 46.29 44.83 2,375,800 46.04 20.15
09-05-29 44.46 44.47 43.51 2,541,600 44.47 19.46
09-05-28 44.34 44.47 42.94 3,074,200 44.09 19.29
09-05-27 45.00 45.32 43.72 2,426,000 43.81 19.17
09-05-26 44.44 45.27 43.84 4,056,000 45.02 19.70
09-05-22 44.20 45.14 43.95 1,812,200 44.63 19.53
09-05-21 45.10 45.10 43.58 3,980,200 44.03 19.27
09-05-20 44.96 46.79 44.71 5,672,600 45.50 19.91
Date Open High Low Vol Cls adjCls
09-05-19 44.00 45.04 43.75 3,154,400 44.66 19.54
09-05-18 42.63 44.14 42.56 2,437,200 44.08 19.29
09-05-15 42.63 43.18 41.82 3,041,600 42.20 18.47
09-05-14 41.73 42.92 41.63 2,480,800 42.41 18.56
09-05-13 42.96 43.00 41.77 4,235,200 41.89 18.33
09-05-12 43.89 44.10 42.86 3,280,000 43.69 19.12
09-05-11 44.10 44.31 43.08 3,381,200 43.54 19.05
09-05-08 44.08 44.78 43.53 3,814,800 44.72 19.57
09-05-07 45.76 46.91 43.27 5,310,400 43.73 19.14
Date Open High Low Vol Cls adjCls
09-05-06 46.23 46.32 45.11 3,695,000 45.93 19.87
09-05-05 46.71 46.75 45.18 3,217,800 45.77 19.80
09-05-04 44.24 46.58 43.97 3,631,600 46.50 20.11
09-05-01 43.98 44.54 43.56 2,964,200 44.02 19.04
09-04-30 44.64 45.07 43.61 3,308,400 44.05 19.05
09-04-29 43.77 44.61 43.76 2,754,200 44.12 19.08
09-04-28 43.52 43.77 42.90 3,599,000 43.24 18.70
09-04-27 44.81 44.97 43.55 3,277,200 44.03 19.04
09-04-24 43.44 45.78 43.44 4,118,600 45.46 19.66
Date Open High Low Vol Cls adjCls
09-04-23 44.10 44.46 42.32 3,447,400 43.45 18.79
09-04-22 42.80 45.28 42.80 3,824,400 44.08 19.07
09-04-21 42.80 43.73 42.25 5,077,600 43.64 18.88
09-04-20 45.33 45.33 42.60 5,861,200 43.19 18.68
09-04-17 46.14 46.15 44.15 4,596,600 45.29 19.59
09-04-16 44.67 46.30 44.06 6,054,000 46.11 19.94
09-04-15 44.05 44.44 43.66 5,215,800 44.44 19.22
09-04-14 44.72 45.41 43.78 3,327,800 44.13 19.09
09-04-13 44.65 45.55 43.55 3,302,400 45.13 19.52
Date Open High Low Vol Cls adjCls
09-04-09 43.77 45.02 43.44 3,352,000 44.97 19.45
09-04-08 42.97 43.16 41.88 5,330,000 42.87 18.54
09-04-07 43.49 43.74 41.91 6,955,800 42.80 18.51
09-04-06 44.18 44.43 43.66 5,974,400 44.27 19.15
09-04-03 41.12 44.56 41.02 8,076,800 44.56 19.27
09-04-02 40.30 42.40 39.80 7,517,400 42.05 18.19
09-04-01 36.44 39.63 35.61 7,333,200 39.47 17.07
09-03-31 37.30 37.53 36.40 4,271,400 36.90 15.96
09-03-30 36.34 36.94 35.33 7,859,400 36.87 15.95
Date Open High Low Vol Cls adjCls
09-03-27 37.75 37.75 35.50 7,864,200 36.80 15.92
09-03-26 37.22 39.05 37.19 4,136,600 38.71 16.74
09-03-25 36.59 38.06 35.66 4,783,600 36.88 15.95
09-03-24 36.59 37.36 36.33 3,288,800 36.59 15.83
09-03-23 35.43 37.00 35.03 3,100,800 37.00 16.00
09-03-20 35.16 35.42 34.49 6,538,200 34.71 15.01
09-03-19 35.33 35.55 34.74 4,120,400 35.10 15.18
09-03-18 34.08 35.31 33.32 4,602,200 34.99 15.13
09-03-17 32.93 33.97 32.41 4,009,800 33.97 14.69
Date Open High Low Vol Cls adjCls
09-03-16 33.36 33.73 32.79 5,899,600 32.94 14.25
09-03-13 33.07 33.37 32.63 8,780,800 33.00 14.27
09-03-12 32.84 34.56 32.59 7,771,800 34.34 14.85
09-03-11 32.97 33.22 32.45 5,300,400 32.91 14.23
09-03-10 29.85 32.72 29.85 6,224,800 32.69 14.14
09-03-09 29.19 29.88 28.98 6,682,200 29.50 12.76
09-03-06 28.72 29.76 28.16 9,616,800 29.42 12.73
09-03-05 30.00 30.17 28.16 7,149,200 28.48 12.32
09-03-04 30.24 31.41 30.05 5,220,600 30.92 13.37
Date Open High Low Vol Cls adjCls
09-03-03 30.54 30.75 29.61 7,276,000 29.80 12.89
09-03-02 30.68 30.93 29.89 5,303,400 30.04 12.99
09-02-27 30.85 31.90 30.65 3,697,000 31.06 13.43
09-02-26 32.05 32.91 31.34 3,474,800 31.44 13.60
09-02-25 32.59 32.78 31.64 4,377,800 31.98 13.83
09-02-24 31.31 32.71 30.80 4,751,600 32.48 14.05
09-02-23 33.25 33.25 31.04 5,135,000 31.08 13.44
09-02-20 33.07 33.79 31.60 6,430,200 32.67 14.13
09-02-19 34.80 35.09 33.24 4,769,800 33.43 14.46
Date Open High Low Vol Cls adjCls
09-02-18 34.27 34.63 33.38 3,791,200 34.09 14.75
09-02-17 35.28 35.98 34.38 4,023,400 34.38 14.64
09-02-13 36.71 36.86 34.00 3,146,400 36.21 15.42
09-02-12 37.00 37.09 35.62 3,577,600 36.92 15.72
09-02-11 37.69 37.95 36.87 2,525,400 37.36 15.91
09-02-10 38.97 39.70 37.12 4,105,400 37.39 15.92
09-02-09 39.05 40.15 38.68 2,882,600 39.26 16.72
09-02-06 37.64 39.32 37.64 2,852,000 39.12 16.66
09-02-05 36.41 38.03 36.09 4,801,800 37.66 16.04
Date Open High Low Vol Cls adjCls
09-02-04 37.31 37.32 36.38 5,807,800 36.47 15.53
09-02-03 37.68 38.05 36.84 7,312,800 37.00 15.76
09-02-02 37.17 37.94 36.40 2,744,200 37.49 15.97
09-01-30 39.33 39.50 37.41 3,797,800 37.58 16.00
09-01-29 40.43 40.79 39.24 2,631,000 39.38 16.77
09-01-28 39.99 41.26 39.64 3,515,600 40.91 17.42
09-01-27 39.16 39.74 38.31 4,093,800 39.13 16.66
09-01-26 39.51 40.23 38.37 3,327,600 38.85 16.55
09-01-23 38.51 39.85 38.20 4,410,000 39.21 16.70
Date Open High Low Vol Cls adjCls
09-01-22 39.25 40.03 38.79 5,262,000 39.29 16.73
09-01-21 40.32 40.60 38.78 6,849,400 40.46 17.23
09-01-20 41.08 41.42 39.35 7,521,000 39.60 16.86
09-01-16 39.64 41.96 39.64 5,240,800 41.43 17.64
09-01-15 40.21 42.22 39.64 5,267,800 41.41 17.64
09-01-14 40.83 41.42 40.01 3,135,000 40.27 17.15
09-01-13 42.31 42.45 41.31 3,831,200 41.70 17.76
09-01-12 43.11 43.32 42.25 2,069,800 42.58 18.13
09-01-09 44.44 44.75 43.03 2,339,800 43.31 18.44
Date Open High Low Vol Cls adjCls
09-01-08 42.94 44.23 42.50 2,083,800 44.19 18.82
09-01-07 44.77 44.77 42.94 3,006,600 43.14 18.37
09-01-06 43.70 45.45 43.52 3,214,600 45.03 19.18
09-01-05 43.22 43.82 42.50 2,376,200 43.28 18.43
09-01-02 42.45 43.73 41.70 2,552,200 43.55 18.55
08-12-31 40.28 42.64 40.28 3,706,600 42.43 18.07
08-12-30 39.01 40.47 38.75 3,018,000 40.47 17.24
08-12-29 39.57 39.57 38.37 2,859,600 38.83 16.54
08-12-26 39.25 39.52 38.34 1,706,000 39.39 16.78
Date Open High Low Vol Cls adjCls
08-12-24 39.10 39.35 38.71 2,071,600 38.83 16.54
08-12-23 40.34 40.54 38.70 4,735,400 38.93 16.58
08-12-22 42.04 42.27 39.12 8,120,800 39.71 16.91
08-12-19 43.00 43.98 41.30 5,591,400 41.46 17.66
08-12-18 44.46 44.78 42.55 3,029,000 42.70 18.18
08-12-17 45.40 46.00 44.08 3,224,000 44.50 18.95
08-12-16 43.93 46.15 43.70 2,593,800 45.95 19.57
08-12-15 44.38 44.69 42.77 2,473,600 43.55 18.55
08-12-12 42.09 44.40 40.99 2,788,600 43.89 18.69
Date Open High Low Vol Cls adjCls
08-12-11 44.67 45.13 42.12 2,602,200 42.61 18.15
08-12-10 45.00 45.46 43.75 2,337,000 44.75 19.06
08-12-09 45.37 46.47 44.34 2,363,400 44.49 18.95
08-12-08 44.43 46.33 44.35 3,195,200 45.81 19.51
08-12-05 41.59 43.64 40.04 2,650,200 43.50 18.53
08-12-04 41.81 43.37 41.39 2,402,800 42.07 17.92
08-12-03 41.00 43.39 40.45 2,691,000 43.09 18.35
08-12-02 40.16 41.85 39.90 2,508,600 41.80 17.80
08-12-01 41.75 42.49 39.45 3,465,400 39.59 16.86
Date Open High Low Vol Cls adjCls
08-11-28 43.59 44.27 43.20 945,800 43.92 18.70
08-11-26 42.00 43.92 41.17 2,134,200 43.89 18.69
08-11-25 42.28 43.41 40.82 2,930,000 42.53 18.11
08-11-24 39.15 42.77 39.15 4,706,200 41.69 17.75
08-11-21 37.87 38.73 35.94 6,789,800 38.52 16.40
08-11-20 40.77 42.10 36.86 5,424,800 36.98 15.75
08-11-19 43.98 44.74 41.00 3,191,200 41.19 17.54
08-11-18 44.00 45.47 43.01 2,980,600 44.35 18.89
08-11-17 45.07 46.42 44.10 3,038,200 44.11 18.79
Date Open High Low Vol Cls adjCls
08-11-14 47.86 47.97 45.25 2,378,800 45.38 19.33
08-11-13 44.55 48.52 43.60 4,269,200 48.38 20.60
08-11-12 45.00 45.75 44.07 3,411,000 44.19 18.82
08-11-11 46.62 46.76 44.65 3,896,800 45.87 19.53
08-11-10 48.32 48.48 45.31 2,152,000 46.05 19.61
08-11-07 44.90 46.86 44.52 3,069,200 46.81 19.94
08-11-06 47.73 48.35 44.28 5,076,400 44.67 19.02
08-11-05 50.88 51.45 48.12 2,805,200 48.22 20.31
08-11-04 51.00 51.92 50.40 2,528,800 51.52 21.70
Date Open High Low Vol Cls adjCls
08-11-03 49.24 50.66 49.10 1,557,800 50.03 21.07
08-10-31 48.90 50.25 48.19 2,351,400 49.58 20.88
08-10-30 49.09 49.60 47.16 1,967,200 49.20 20.72
08-10-29 46.18 49.78 46.18 3,371,400 47.87 20.16
08-10-28 45.21 47.88 43.00 3,904,000 47.85 20.15
08-10-27 44.59 46.73 43.84 2,868,200 43.88 18.48
08-10-24 43.38 46.52 43.02 2,913,800 45.11 19.00
08-10-23 47.20 48.94 44.22 4,127,200 46.35 19.52
08-10-22 49.36 49.36 45.06 3,947,800 46.70 19.67
Date Open High Low Vol Cls adjCls
08-10-21 51.48 52.06 49.38 3,588,200 49.66 20.92
08-10-20 48.73 50.50 48.01 2,501,200 50.50 21.27
08-10-17 47.41 50.79 47.41 4,115,800 48.17 20.29
08-10-16 43.46 51.09 43.46 8,082,600 51.09 21.52
08-10-15 49.48 49.48 43.86 3,646,400 44.49 18.74
08-10-14 52.34 53.04 49.05 4,214,000 50.27 21.17
08-10-13 47.75 51.22 46.61 3,611,800 50.99 21.48
08-10-10 45.97 48.96 43.63 5,582,200 46.30 19.50
08-10-09 51.07 52.47 47.18 4,216,000 47.27 19.91
Date Open High Low Vol Cls adjCls
08-10-08 49.70 53.99 49.49 5,125,800 50.97 21.47
08-10-07 55.16 55.45 50.34 5,007,400 50.66 21.34
08-10-06 54.60 55.03 51.54 4,014,200 54.67 23.03
08-10-03 56.40 57.48 55.00 3,110,200 55.11 23.21
08-10-02 57.89 57.89 55.57 2,916,000 55.69 23.46
08-10-01 57.82 59.10 56.68 2,978,000 57.92 24.40
08-09-30 58.86 58.86 57.58 3,344,400 58.32 24.56
08-09-29 60.56 61.65 57.09 4,680,600 57.65 24.28
08-09-26 60.14 61.56 60.06 2,527,600 61.44 25.88
Date Open High Low Vol Cls adjCls
08-09-25 59.93 61.99 59.30 3,365,800 61.16 25.76
08-09-24 61.96 61.96 59.12 5,172,000 59.74 25.16
08-09-23 64.80 65.50 62.11 4,178,600 62.22 26.21
08-09-22 66.33 67.83 64.50 3,154,000 64.80 27.29
08-09-19 67.21 69.89 66.77 6,022,800 66.97 28.21
08-09-18 67.27 68.63 63.90 8,467,600 67.31 28.35
08-09-17 66.04 66.73 63.73 5,350,000 66.50 28.01
08-09-16 65.66 67.59 64.05 4,481,200 67.35 28.37
08-09-15 65.46 69.05 65.46 3,430,800 66.63 28.06
Date Open High Low Vol Cls adjCls
08-09-12 66.25 67.83 65.94 3,137,200 67.77 28.54
08-09-11 64.07 66.77 63.65 3,430,200 66.67 28.08
08-09-10 65.15 65.70 64.26 4,894,600 64.88 27.33
08-09-09 65.61 66.46 64.56 3,552,000 64.61 27.21
08-09-08 65.10 66.28 64.69 3,208,000 65.85 27.74
08-09-05 65.07 65.35 63.90 3,324,400 65.09 27.42
08-09-04 66.39 66.39 64.07 3,748,000 65.54 27.61
08-09-03 66.39 67.70 65.96 4,692,600 66.73 28.11
08-09-02 64.09 65.97 63.60 4,142,400 65.29 27.50
Date Open High Low Vol Cls adjCls
08-08-29 63.29 63.57 62.82 1,636,400 62.86 26.48
08-08-28 62.41 63.66 62.20 2,726,200 63.51 26.75
08-08-27 61.71 62.20 61.62 1,195,800 61.92 26.08
08-08-26 61.28 61.74 60.80 2,035,200 61.74 26.00
08-08-25 62.27 62.32 60.60 2,571,400 61.34 25.84
08-08-22 62.48 63.18 62.00 2,413,800 62.45 26.30
08-08-21 63.05 63.14 61.94 2,405,800 62.49 26.32
08-08-20 62.75 63.49 62.43 1,516,000 63.43 26.72
08-08-19 63.83 64.35 62.75 1,922,600 63.09 26.57
Date Open High Low Vol Cls adjCls
08-08-18 64.97 64.98 64.06 2,826,400 64.25 27.06
08-08-15 63.22 64.72 62.38 2,366,200 64.57 27.20
08-08-14 63.07 63.42 62.32 2,873,200 63.18 26.61
08-08-13 63.90 64.23 61.92 3,000,400 63.43 26.72
08-08-12 64.02 64.86 63.91 1,992,000 64.25 27.06
08-08-11 63.11 64.68 62.63 3,317,200 64.37 27.11
08-08-08 61.49 63.39 60.76 3,092,000 63.34 26.68
08-08-07 61.26 62.87 60.78 4,141,400 61.29 25.81
08-08-06 60.45 62.14 60.45 3,875,200 61.96 25.88
Date Open High Low Vol Cls adjCls
08-08-05 58.71 60.50 58.64 2,565,000 60.50 25.27
08-08-04 59.06 59.10 58.12 1,941,200 58.31 24.35
08-08-01 60.74 61.05 59.12 1,509,400 59.14 24.70
08-07-31 61.27 61.90 60.43 2,273,800 60.64 25.33
08-07-30 60.72 61.67 60.41 2,903,200 61.67 25.76
08-07-29 59.95 60.72 58.67 3,388,800 60.26 25.17
08-07-28 60.41 60.80 59.34 2,906,400 59.59 24.89
08-07-25 61.33 61.72 60.35 3,557,400 60.48 25.26
08-07-24 62.07 62.31 60.92 3,566,200 61.00 25.48
Date Open High Low Vol Cls adjCls
08-07-23 61.81 62.66 61.19 5,218,000 62.18 25.97
08-07-22 60.62 61.75 60.37 4,678,400 61.61 25.73
08-07-21 61.15 61.33 60.06 3,560,600 60.97 25.46
08-07-18 60.97 62.41 60.15 4,187,000 60.78 25.39
08-07-17 58.50 61.55 58.50 6,605,800 61.04 25.49
08-07-16 56.05 57.08 54.90 5,308,600 57.08 23.84
08-07-15 54.62 56.38 54.34 4,240,000 55.79 23.30
08-07-14 56.58 56.58 54.89 3,344,200 55.14 23.03
08-07-11 54.83 55.85 54.04 3,928,800 55.42 23.15
Date Open High Low Vol Cls adjCls
08-07-10 55.29 56.57 54.70 4,723,800 55.43 23.15
08-07-09 56.48 56.85 54.66 3,632,800 54.67 22.83
08-07-08 55.14 56.41 55.00 3,807,800 56.30 23.51
08-07-07 55.90 56.55 55.16 2,573,600 55.65 23.24
08-07-03 56.00 56.37 54.65 2,288,200 55.63 23.23
08-07-02 57.88 57.97 55.56 3,807,800 55.65 23.24
08-07-01 56.83 57.68 56.40 3,639,400 57.51 24.02
08-06-30 57.11 57.89 56.39 4,165,400 57.37 23.96
08-06-27 57.15 57.64 56.81 2,309,800 57.15 23.87
Date Open High Low Vol Cls adjCls
08-06-26 58.53 58.63 57.15 2,669,000 57.20 23.89
08-06-25 59.16 59.63 58.88 3,263,800 59.08 24.68
08-06-24 60.45 60.50 58.91 2,707,800 59.09 24.68
08-06-23 60.35 60.77 59.71 1,782,000 60.60 25.31
08-06-20 60.50 60.96 59.48 2,810,600 59.97 25.05
08-06-19 60.65 61.41 60.16 2,036,200 60.97 25.46
08-06-18 61.32 61.32 60.26 1,867,800 60.68 25.34
08-06-17 62.09 62.44 61.46 1,740,200 61.59 25.72
08-06-16 61.55 62.19 61.26 2,316,600 61.86 25.84
Date Open High Low Vol Cls adjCls
08-06-13 60.00 62.05 59.90 3,906,800 61.97 25.88
08-06-12 60.00 60.43 59.31 3,578,000 59.76 24.96
08-06-11 60.16 60.73 59.85 2,326,600 60.00 25.06
08-06-10 60.08 60.55 59.48 2,550,800 60.35 25.21
08-06-09 61.55 61.64 60.16 2,527,000 60.88 25.43
08-06-06 62.70 62.70 61.18 2,892,200 61.23 25.57
08-06-05 62.47 63.11 61.97 1,698,600 63.11 26.36
08-06-04 61.43 62.72 61.28 2,506,800 61.86 25.84
08-06-03 60.85 62.18 60.85 3,537,600 61.40 25.64
Date Open High Low Vol Cls adjCls
08-06-02 62.80 62.93 62.09 1,757,600 62.48 26.10
08-05-30 63.75 64.13 62.73 2,168,600 63.03 26.33
08-05-29 62.71 63.86 62.42 1,971,800 63.41 26.48
08-05-28 62.58 63.36 62.02 2,068,000 63.36 26.46
08-05-27 62.49 62.68 61.67 2,330,800 62.22 25.99
08-05-23 63.68 63.70 62.28 2,671,400 62.47 26.09
08-05-22 63.75 64.29 63.21 1,827,600 63.67 26.59
08-05-21 64.67 64.84 63.14 2,974,000 63.41 26.48
08-05-20 64.01 64.93 64.01 1,778,000 64.59 26.98
Date Open High Low Vol Cls adjCls
08-05-19 66.19 66.19 64.43 2,107,200 64.68 27.01
08-05-16 65.42 66.46 65.42 2,426,000 66.24 27.67
08-05-15 65.11 65.80 64.32 2,463,800 65.62 27.41
08-05-14 63.89 65.39 63.55 2,485,000 64.95 27.13
08-05-13 62.75 63.61 62.75 1,615,800 63.61 26.57
08-05-12 62.47 63.03 61.30 1,872,600 63.00 26.31
08-05-09 62.15 62.78 61.73 1,338,400 62.08 25.93
08-05-08 62.76 63.25 62.28 1,363,000 63.11 26.36
08-05-07 63.35 64.07 62.71 2,613,600 62.76 26.00
Date Open High Low Vol Cls adjCls
08-05-06 63.21 63.60 62.29 2,812,000 63.33 26.23
08-05-05 62.76 63.35 62.07 2,345,600 63.24 26.19
08-05-02 62.70 63.58 62.32 3,827,200 62.85 26.03
08-05-01 61.26 62.74 60.43 3,877,000 62.41 25.85
08-04-30 62.18 63.08 61.04 3,837,800 61.37 25.42
08-04-29 63.21 63.63 62.13 2,472,400 62.33 25.82
08-04-28 65.14 66.53 62.97 2,332,800 63.42 26.27
08-04-25 64.08 64.93 63.58 1,719,800 64.84 26.86
08-04-24 63.24 64.06 62.50 2,280,200 63.67 26.37
Date Open High Low Vol Cls adjCls
08-04-23 64.98 65.46 62.92 2,260,800 63.27 26.21
08-04-22 64.87 65.30 63.74 2,997,000 64.76 26.82
08-04-21 65.72 66.02 64.73 2,846,400 65.36 27.07
08-04-18 66.17 66.51 64.87 2,686,200 66.41 27.51
08-04-17 65.46 66.02 64.11 2,847,000 64.75 26.82
08-04-16 63.44 65.92 63.29 3,968,800 65.92 27.30
08-04-15 62.93 63.50 62.52 1,766,000 63.03 26.11
08-04-14 63.71 63.71 62.64 1,993,600 62.71 25.97
08-04-11 63.09 64.07 62.82 1,986,000 63.18 26.17
Date Open High Low Vol Cls adjCls
08-04-10 63.15 64.12 62.72 2,277,000 63.70 26.38
08-04-09 64.13 64.39 63.04 1,515,000 63.27 26.21
08-04-08 63.60 63.95 63.11 2,465,800 63.87 26.45
08-04-07 65.42 65.42 63.58 2,916,000 63.79 26.42
08-04-04 63.63 65.21 63.28 3,032,000 64.81 26.84
08-04-03 62.78 64.53 62.34 3,333,000 63.46 26.29
08-04-02 62.06 64.20 62.06 5,409,800 63.13 26.15
08-04-01 60.59 62.54 60.16 3,279,200 62.54 25.90
08-03-31 58.85 60.72 58.85 3,541,200 60.51 25.06
Date Open High Low Vol Cls adjCls
08-03-28 59.94 59.94 58.75 2,363,400 59.28 24.55
08-03-27 60.04 60.50 58.87 2,345,400 59.58 24.68
08-03-26 60.78 61.09 59.49 2,395,800 59.78 24.76
08-03-25 60.99 61.43 60.29 1,610,400 61.06 25.29
08-03-24 58.90 61.78 58.60 2,755,600 60.55 25.08
08-03-20 58.47 59.49 58.12 3,163,200 59.04 24.45
08-03-19 60.68 61.18 58.40 3,011,200 58.40 24.19
08-03-18 59.70 60.89 58.42 3,686,000 59.94 24.83
08-03-17 57.71 59.31 57.15 5,102,800 58.00 24.02
Date Open High Low Vol Cls adjCls
08-03-14 60.77 61.01 58.05 4,971,000 59.01 24.44
08-03-13 59.11 60.89 58.30 3,947,400 60.57 25.09
08-03-12 59.50 60.81 59.26 2,558,400 59.82 24.78
08-03-11 59.29 59.73 57.77 4,690,600 59.73 24.74
08-03-10 58.74 58.74 57.25 5,734,000 57.50 23.82
08-03-07 60.05 60.07 58.23 5,550,400 58.57 24.26
08-03-06 61.05 61.75 60.59 3,788,200 60.65 25.12
08-03-05 61.51 62.23 61.21 4,945,000 61.74 25.57
08-03-04 62.00 62.35 60.48 4,179,800 61.28 25.38
Date Open High Low Vol Cls adjCls
08-03-03 62.03 62.69 61.69 3,546,200 62.67 25.96
08-02-29 63.53 63.57 61.60 3,339,200 61.98 25.67
08-02-28 64.41 64.87 63.10 5,042,200 63.88 26.46
08-02-27 65.49 66.10 64.94 3,304,000 65.18 27.00
08-02-26 65.77 66.42 65.13 2,777,600 65.76 27.24
08-02-25 64.59 66.00 64.16 2,572,200 66.00 27.34
08-02-22 64.39 64.44 62.91 2,244,400 64.38 26.67
08-02-21 64.08 64.45 63.55 3,501,200 64.00 26.51
08-02-20 62.49 64.09 62.49 3,342,000 63.69 26.38
Date Open High Low Vol Cls adjCls
08-02-19 64.71 65.57 64.27 2,594,000 65.24 26.81
08-02-15 64.02 64.26 62.87 3,961,000 63.85 26.24
08-02-14 65.47 65.51 64.00 2,810,600 64.19 26.38
08-02-13 65.99 66.41 65.02 2,768,000 65.57 26.94
08-02-12 64.62 65.84 64.32 2,343,600 65.07 26.74
08-02-11 64.00 65.11 63.89 1,668,200 64.80 26.63
08-02-08 63.93 64.73 63.42 1,985,400 64.37 26.45
08-02-07 63.96 65.03 63.71 2,384,400 64.34 26.44
08-02-06 65.08 65.99 64.37 1,890,600 64.65 26.56
Date Open High Low Vol Cls adjCls
08-02-05 65.16 65.96 64.34 1,817,400 64.34 26.44
08-02-04 67.75 67.92 66.26 2,777,400 66.42 27.29
08-02-01 65.98 67.28 65.74 2,325,400 67.19 27.61
08-01-31 63.60 66.67 63.03 3,562,000 65.37 26.86
08-01-30 64.50 65.91 63.62 3,089,600 63.89 26.25
08-01-29 65.03 65.67 64.31 2,930,000 64.54 26.52
08-01-28 63.32 64.56 62.47 2,997,400 64.50 26.50
08-01-25 64.79 65.75 62.70 3,659,400 63.00 25.89
08-01-24 63.76 65.24 63.13 3,936,600 63.78 26.21
Date Open High Low Vol Cls adjCls
08-01-23 59.83 64.00 58.59 4,934,400 63.93 26.27
08-01-22 59.11 62.51 59.10 5,716,800 61.51 25.27
08-01-18 62.47 63.88 60.71 5,130,000 62.06 25.50
08-01-17 63.56 66.10 62.39 6,377,200 62.64 25.74
08-01-16 62.51 63.01 61.24 4,877,600 61.57 25.30
08-01-15 63.37 64.15 62.25 3,155,600 62.25 25.58
08-01-14 63.34 64.88 63.34 2,587,400 64.58 26.54
08-01-11 64.64 64.64 63.12 4,162,000 63.20 25.97
08-01-10 64.94 65.66 63.49 3,720,800 65.11 26.75
Date Open High Low Vol Cls adjCls
08-01-09 63.88 65.47 63.41 5,059,800 65.03 26.72
08-01-08 67.46 68.00 65.15 4,007,400 65.22 26.80
08-01-07 67.46 67.72 65.70 3,528,800 67.00 27.53
08-01-04 67.38 67.50 66.48 2,503,800 66.66 27.39
08-01-03 68.91 69.00 67.51 2,490,200 67.83 27.87
08-01-02 71.00 71.00 68.11 2,406,000 68.60 28.19
07-12-31 70.38 70.78 70.09 1,374,400 70.23 28.86
07-12-28 71.33 71.53 70.07 1,507,000 70.43 28.94
07-12-27 68.75 70.99 68.75 2,613,400 70.60 29.01
Date Open High Low Vol Cls adjCls
07-12-26 71.57 71.95 70.89 837,400 71.86 29.53
07-12-24 71.73 72.21 71.51 392,400 71.80 29.50
07-12-21 70.49 71.82 69.64 2,867,000 71.72 29.47
07-12-20 69.10 69.97 68.60 1,774,800 69.81 28.68
07-12-19 69.95 69.95 68.32 1,813,600 68.69 28.22
07-12-18 68.80 69.67 67.97 2,662,600 69.45 28.54
07-12-17 69.46 69.49 67.91 2,275,400 68.00 27.94
07-12-14 69.39 70.44 69.39 1,967,000 69.40 28.52
07-12-13 69.64 70.62 69.16 2,242,800 70.50 28.97
Date Open High Low Vol Cls adjCls
07-12-12 69.94 70.51 68.71 1,709,400 69.61 28.60
07-12-11 70.92 70.96 68.44 1,868,200 68.54 28.16
07-12-10 70.81 71.07 70.21 1,016,000 70.85 29.11
07-12-07 69.55 70.54 69.13 1,337,400 70.28 28.88
07-12-06 68.75 69.29 68.38 1,680,600 69.00 28.35
07-12-05 68.84 68.84 68.30 2,036,800 68.77 28.26
07-12-04 68.16 68.65 67.70 1,421,200 68.07 27.97
07-12-03 68.16 69.05 68.09 2,225,800 68.43 28.12
07-11-30 69.09 69.09 67.65 3,311,800 68.64 28.20
Date Open High Low Vol Cls adjCls
07-11-29 68.28 70.32 67.81 2,254,600 68.41 28.11
07-11-28 66.07 68.65 66.07 4,147,000 68.64 28.20
07-11-27 66.21 66.82 64.93 3,350,600 66.00 27.12
07-11-26 66.45 67.95 65.73 2,179,800 66.00 27.12
07-11-23 65.97 66.66 65.45 686,800 66.50 27.32
07-11-21 65.37 66.29 65.22 2,310,200 65.41 26.88
07-11-20 65.40 66.87 65.20 2,329,400 66.25 27.22
07-11-19 66.63 66.93 65.34 2,396,400 65.43 26.89
07-11-16 67.68 68.00 66.03 2,976,800 66.79 27.44
Date Open High Low Vol Cls adjCls
07-11-15 67.80 68.90 66.85 2,633,400 67.36 27.68
07-11-14 69.15 69.21 68.07 2,532,400 68.08 27.97
07-11-13 69.27 69.50 68.20 2,627,000 68.60 28.19
07-11-12 69.01 69.90 68.47 2,066,600 68.49 28.14
07-11-09 70.63 70.90 69.21 2,580,400 69.27 28.46
07-11-08 70.54 71.91 69.83 2,494,600 71.63 29.43
07-11-07 72.80 72.88 70.48 2,033,000 70.48 28.96
07-11-06 73.00 73.88 71.98 1,489,800 73.73 30.08
07-11-05 72.99 73.22 71.89 1,720,600 72.47 29.57
Date Open High Low Vol Cls adjCls
07-11-02 73.93 73.93 72.38 1,480,200 73.28 29.90
07-11-01 74.50 74.50 72.80 1,923,800 72.96 29.77
07-10-31 73.25 74.75 72.79 1,881,800 74.74 30.49
07-10-30 73.87 74.02 72.66 1,876,000 72.84 29.72
07-10-29 74.00 74.27 73.60 1,899,200 74.08 30.22
07-10-26 74.14 74.21 73.32 1,449,800 73.54 30.00
07-10-25 74.64 75.11 73.16 2,733,000 73.44 29.96
07-10-24 74.49 74.77 73.79 2,261,200 74.51 30.40
07-10-23 75.10 75.56 74.01 1,820,000 74.78 30.51
Date Open High Low Vol Cls adjCls
07-10-22 73.44 74.81 73.26 2,557,600 74.47 30.38
07-10-19 75.11 75.58 74.15 3,922,600 74.15 30.25
07-10-18 76.00 77.50 75.18 3,636,800 75.37 30.75
07-10-17 79.00 79.50 77.03 1,581,600 77.70 31.70
07-10-16 77.89 79.00 77.51 1,778,000 78.57 32.06
07-10-15 79.26 79.95 77.37 1,342,000 77.98 31.82
07-10-12 78.50 79.12 78.02 1,026,400 79.06 32.26
07-10-11 78.64 79.76 77.81 1,373,000 78.14 31.88
07-10-10 78.16 78.87 77.57 1,183,200 78.26 31.93
Date Open High Low Vol Cls adjCls
07-10-09 77.51 78.46 77.25 1,153,000 78.18 31.90
07-10-08 78.10 78.50 77.01 1,152,200 77.45 31.60
07-10-05 77.70 78.84 77.24 1,504,400 78.53 32.04
07-10-04 76.41 77.42 75.95 1,186,400 76.87 31.36
07-10-03 75.80 76.74 75.71 1,542,400 76.28 31.12
07-10-02 76.48 76.60 75.50 1,685,600 76.25 31.11
07-10-01 75.54 77.29 75.54 1,374,400 76.91 31.38
07-09-28 75.81 76.16 75.27 2,028,400 75.55 30.82
07-09-27 75.80 76.79 75.17 1,692,000 76.16 31.07
Date Open High Low Vol Cls adjCls
07-09-26 75.47 76.21 75.03 1,779,200 75.60 30.84
07-09-25 74.55 75.29 74.00 1,345,200 75.17 30.67
07-09-24 75.30 76.03 74.59 2,377,400 74.59 30.43
07-09-21 75.69 76.29 75.00 3,031,400 75.00 30.60
07-09-20 77.21 77.30 75.09 2,043,200 75.16 30.67
07-09-19 76.49 78.00 76.25 2,836,600 77.38 31.57
07-09-18 74.10 75.75 73.30 2,038,200 75.70 30.89
07-09-17 73.70 74.38 73.47 1,246,400 73.67 30.06
07-09-14 74.82 75.02 73.41 1,927,000 73.84 30.13
Date Open High Low Vol Cls adjCls
07-09-13 75.36 75.66 74.63 1,961,400 75.01 30.60
07-09-12 72.45 74.95 72.41 3,100,200 74.50 30.40
07-09-11 71.85 72.62 71.62 1,445,400 72.55 29.60
07-09-10 71.36 71.91 70.25 1,966,800 71.37 29.12
07-09-07 72.95 72.95 70.87 1,462,600 71.10 29.01
07-09-06 73.35 74.18 72.72 1,681,400 73.81 30.11
07-09-05 72.89 73.22 72.01 1,612,400 72.97 29.77
07-09-04 73.65 74.00 72.76 1,207,800 73.63 30.04
07-08-31 74.40 74.75 73.01 1,319,800 73.35 29.93
Date Open High Low Vol Cls adjCls
07-08-30 72.60 73.89 72.57 1,676,200 73.50 29.99
07-08-29 71.94 73.48 71.71 1,863,800 73.39 29.94
07-08-28 72.95 73.22 71.21 1,265,800 71.28 29.08
07-08-27 73.72 73.97 73.13 1,035,200 73.25 29.89
07-08-24 72.50 74.05 72.39 1,763,400 74.00 30.19
07-08-23 73.35 73.65 71.87 2,038,200 72.78 29.69
07-08-22 73.38 74.25 72.94 2,150,000 73.17 29.85
07-08-21 73.85 73.93 72.51 1,514,000 72.87 29.73
07-08-20 72.60 73.50 72.30 1,835,400 73.38 29.94
Date Open High Low Vol Cls adjCls
07-08-17 73.85 74.17 71.31 3,635,200 72.37 29.53
07-08-16 70.23 72.00 67.81 4,630,600 71.35 29.11
07-08-15 72.00 72.74 70.44 2,281,600 70.57 28.79
07-08-14 75.65 75.85 72.28 1,796,200 72.28 29.49
07-08-13 75.00 75.61 74.05 2,472,600 75.27 30.71
07-08-10 71.70 75.08 71.03 2,833,000 74.45 30.38
07-08-09 74.73 75.24 72.01 3,041,400 72.19 29.45
07-08-08 77.59 77.90 75.93 4,111,400 76.50 31.21
07-08-07 77.26 78.37 76.31 2,442,000 77.66 31.47
Date Open High Low Vol Cls adjCls
07-08-06 76.88 78.06 75.27 3,319,600 78.06 31.64
07-08-03 78.79 79.15 76.28 2,513,000 76.28 30.91
07-08-02 79.03 79.71 78.10 2,067,800 78.56 31.84
07-08-01 76.45 79.10 75.62 4,785,000 78.94 31.99
07-07-31 77.64 78.31 76.19 2,726,400 76.27 30.91
07-07-30 76.00 77.61 75.70 2,304,000 77.34 31.34
07-07-27 77.65 78.17 75.54 3,395,800 76.05 30.82
07-07-26 79.47 79.75 76.60 4,057,800 77.70 31.49
07-07-25 81.65 81.70 79.42 3,345,000 80.34 32.56
Date Open High Low Vol Cls adjCls
07-07-24 81.17 82.25 80.63 3,548,800 81.20 32.91
07-07-23 80.77 82.42 80.30 2,742,200 82.20 33.31
07-07-20 81.25 81.46 79.94 5,250,400 80.62 32.67
07-07-19 77.65 81.42 77.63 5,074,800 80.50 32.62
07-07-18 79.62 80.59 78.70 2,600,200 80.42 32.59
07-07-17 79.27 80.61 79.15 2,697,000 80.59 32.66
07-07-16 78.50 79.49 78.27 1,408,800 78.71 31.90
07-07-13 77.94 79.00 77.81 1,042,800 78.81 31.94
07-07-12 77.13 78.34 76.95 1,879,000 78.34 31.75
Date Open High Low Vol Cls adjCls
07-07-11 76.71 77.39 76.61 1,500,400 76.95 31.19
07-07-10 77.35 77.69 76.70 1,850,000 76.71 31.09
07-07-09 77.24 77.89 77.03 1,640,000 77.88 31.56
07-07-06 77.00 77.26 76.81 1,108,800 77.05 31.23
07-07-05 76.53 77.77 76.53 1,550,000 77.43 31.38
07-07-03 76.85 76.99 76.51 504,400 76.53 31.02
07-07-02 76.61 77.15 76.35 1,396,000 76.95 31.19
07-06-29 74.84 76.99 74.77 3,011,800 76.11 30.84
07-06-28 74.93 75.00 74.31 2,076,200 74.54 30.21
Date Open High Low Vol Cls adjCls
07-06-27 73.28 75.39 73.20 1,983,800 75.31 30.52
07-06-26 74.35 74.88 73.67 1,958,600 73.89 29.95
07-06-25 73.67 74.46 73.40 1,665,400 73.82 29.92
07-06-22 74.18 74.78 73.43 2,028,200 73.58 29.82
07-06-21 74.19 74.88 73.54 974,800 74.61 30.24
07-06-20 75.01 75.55 74.21 1,410,800 74.21 30.07
07-06-19 74.35 74.87 74.02 1,153,000 74.81 30.32
07-06-18 75.03 75.59 74.70 877,200 74.81 30.32
07-06-15 75.50 75.83 74.83 1,596,800 74.98 30.39
Date Open High Low Vol Cls adjCls
07-06-14 74.08 74.90 74.08 928,000 74.52 30.20
07-06-13 73.53 74.23 73.10 1,028,400 74.23 30.08
07-06-12 74.21 74.26 72.94 1,695,400 72.95 29.56
07-06-11 73.95 74.41 73.40 1,377,000 74.21 30.07
07-06-08 73.80 74.32 73.16 1,230,200 74.22 30.08
07-06-07 75.30 75.77 73.79 2,220,800 73.79 29.90
07-06-06 76.36 76.36 75.50 2,280,800 75.77 30.71
07-06-05 75.85 76.49 75.76 1,454,600 76.35 30.94
07-06-04 75.98 76.41 75.53 2,100,800 76.21 30.89
Date Open High Low Vol Cls adjCls
07-06-01 76.19 77.00 75.94 1,688,400 76.37 30.95
07-05-31 76.91 77.08 76.16 1,895,200 76.19 30.88
07-05-30 76.10 77.04 75.50 2,134,200 77.01 31.21
07-05-29 77.00 77.20 76.10 1,445,400 76.40 30.96
07-05-25 76.66 77.23 76.56 1,384,800 77.11 31.25
07-05-24 76.87 77.23 76.27 2,875,000 76.56 31.03
07-05-23 77.88 78.60 77.28 1,516,600 77.36 31.35
07-05-22 77.63 78.08 77.37 1,682,800 77.88 31.56
07-05-21 77.08 78.32 76.59 3,775,000 77.97 31.60
Date Open High Low Vol Cls adjCls
07-05-18 76.06 78.80 75.60 4,662,600 77.81 31.53
07-05-17 74.91 75.70 74.90 1,497,400 75.50 30.60
07-05-16 74.80 75.12 74.29 1,404,000 75.01 30.40
07-05-15 74.78 75.59 74.48 1,289,000 74.68 30.27
07-05-14 74.48 75.18 74.31 1,255,400 74.49 30.19
07-05-11 74.53 74.86 74.10 1,624,000 74.64 30.25
07-05-10 75.07 75.35 74.10 1,640,000 74.34 30.13
07-05-09 74.75 75.62 74.69 1,408,600 75.62 30.65
07-05-08 75.16 75.18 74.43 1,326,200 74.85 30.33
Date Open High Low Vol Cls adjCls
07-05-07 75.00 75.87 74.85 1,300,200 75.80 30.52
07-05-04 74.99 75.11 74.25 1,078,800 74.80 30.11
07-05-03 73.95 75.04 73.95 1,929,000 75.02 30.20
07-05-02 73.16 74.45 73.15 1,361,600 74.02 29.80
07-05-01 73.61 73.70 72.87 1,820,200 73.26 29.49
07-04-30 74.72 74.78 73.58 2,459,200 73.59 29.63
07-04-27 74.41 74.77 73.59 1,456,400 74.72 30.08
07-04-26 74.61 74.93 74.10 1,466,800 74.40 29.95
07-04-25 74.30 75.07 74.30 1,638,400 74.98 30.19
Date Open High Low Vol Cls adjCls
07-04-24 74.82 75.10 73.84 1,993,200 74.23 29.88
07-04-23 74.91 75.45 74.76 2,240,000 75.02 30.20
07-04-20 75.57 75.57 74.72 3,587,600 75.25 30.30
07-04-19 71.52 75.89 70.92 5,750,400 75.50 30.40
07-04-18 70.78 71.12 70.28 2,614,600 70.92 28.55
07-04-17 71.99 72.00 70.75 1,947,200 70.78 28.50
07-04-16 71.28 72.19 71.15 1,349,400 72.11 29.03
07-04-13 71.35 71.35 70.73 788,000 71.00 28.58
07-04-12 70.62 71.36 70.19 1,226,200 71.36 28.73
Date Open High Low Vol Cls adjCls
07-04-11 71.10 71.25 70.33 1,746,000 70.56 28.41
07-04-10 71.61 71.66 70.60 1,712,200 70.89 28.54
07-04-09 71.77 72.80 71.47 1,368,000 71.81 28.91
07-04-05 71.03 71.25 70.82 1,259,000 71.06 28.61
07-04-04 71.20 71.50 70.94 1,049,400 71.32 28.71
07-04-03 70.84 71.46 70.42 1,263,600 71.20 28.66
07-04-02 70.31 70.72 69.94 1,395,800 70.59 28.42
07-03-30 70.54 71.25 69.72 2,187,200 70.31 28.31
07-03-29 71.23 71.41 69.96 1,843,000 70.61 28.43
Date Open High Low Vol Cls adjCls
07-03-28 71.48 71.48 70.43 1,396,400 70.69 28.46
07-03-27 71.75 72.00 71.30 1,320,600 71.58 28.82
07-03-26 72.23 72.29 71.03 1,447,200 72.29 29.10
07-03-23 71.62 72.40 71.51 1,573,400 72.28 29.10
07-03-22 72.15 72.21 71.71 1,812,000 71.88 28.94
07-03-21 70.87 72.26 70.68 1,953,400 72.14 29.04
07-03-20 70.50 71.46 70.50 3,669,200 71.22 28.67
07-03-19 69.04 70.39 68.88 3,364,600 70.31 28.31
07-03-16 68.96 69.50 68.34 2,176,600 69.04 27.80
Date Open High Low Vol Cls adjCls
07-03-15 68.31 69.33 68.26 1,464,600 68.98 27.77
07-03-14 67.96 68.44 66.89 2,279,000 68.26 27.48
07-03-13 68.80 69.59 67.63 4,713,000 67.80 27.30
07-03-12 67.80 69.06 67.80 2,820,600 68.71 27.66
07-03-09 66.90 68.11 66.85 2,323,400 67.97 27.36
07-03-08 65.75 66.81 65.66 1,403,000 66.50 26.77
07-03-07 65.64 65.99 65.35 1,165,400 65.52 26.38
07-03-06 65.43 66.23 65.26 1,713,200 65.90 26.53
07-03-05 65.49 65.95 64.88 1,789,600 65.09 26.20
Date Open High Low Vol Cls adjCls
07-03-02 65.77 66.10 65.20 2,619,200 65.49 26.37
07-03-01 65.69 66.46 64.70 1,734,200 65.99 26.57
07-02-28 66.09 67.13 66.00 2,456,400 66.25 26.67
07-02-27 67.57 67.57 64.84 2,703,200 66.09 26.61
07-02-26 68.20 68.46 67.66 1,784,200 68.00 27.38
07-02-23 67.44 67.85 66.91 1,577,800 67.74 27.27
07-02-22 68.50 68.53 67.33 1,376,800 67.44 27.15
07-02-21 68.08 68.35 67.69 1,398,600 68.27 27.49
07-02-20 67.67 68.45 66.96 1,693,800 68.20 27.46
Date Open High Low Vol Cls adjCls
07-02-16 68.79 69.00 68.08 1,636,400 68.21 27.46
07-02-15 68.40 68.80 68.40 872,400 68.68 27.65
07-02-14 68.46 68.80 68.07 1,212,400 68.61 27.62
07-02-13 68.37 69.09 68.30 1,700,200 68.81 27.50
07-02-12 67.99 68.81 67.90 1,629,800 67.95 27.16
07-02-09 67.85 68.42 67.82 1,478,600 67.90 27.14
07-02-08 68.07 68.31 67.56 1,063,200 67.60 27.02
07-02-07 68.00 68.46 68.00 1,568,200 68.34 27.31
07-02-06 67.07 68.02 67.07 1,636,000 67.92 27.15
Date Open High Low Vol Cls adjCls
07-02-05 67.38 67.50 66.79 1,150,800 67.07 26.81
07-02-02 67.85 68.03 67.21 1,616,400 67.71 27.06
07-02-01 66.22 68.18 66.21 3,316,000 67.82 27.11
07-01-31 65.67 66.51 65.67 1,802,600 66.29 26.49
07-01-30 65.62 65.67 65.03 999,200 65.67 26.25
07-01-29 65.21 65.70 64.97 1,187,800 65.37 26.13
07-01-26 65.47 65.48 64.55 1,921,600 65.13 26.03
07-01-25 66.45 66.48 65.51 1,456,000 65.70 26.26
07-01-24 66.03 66.49 65.76 1,595,400 66.24 26.47
Date Open High Low Vol Cls adjCls
07-01-23 65.48 66.10 65.35 1,319,200 66.04 26.39
07-01-22 65.89 66.08 65.24 1,336,800 65.47 26.17
07-01-19 66.51 66.70 65.59 2,797,400 66.15 26.44
07-01-18 67.65 67.69 65.80 3,774,600 66.01 26.38
07-01-17 67.30 67.88 66.87 1,629,600 67.83 27.11
07-01-16 67.07 67.56 67.07 1,144,400 67.29 26.89
07-01-12 66.25 67.33 66.20 1,522,200 67.07 26.81
07-01-11 65.29 66.57 65.29 1,840,000 66.43 26.55
07-01-10 65.21 65.43 64.62 1,173,400 65.29 26.09
Date Open High Low Vol Cls adjCls
07-01-09 64.78 65.48 64.45 2,218,200 65.20 26.06
07-01-08 64.65 64.65 64.11 1,520,200 64.30 25.70
07-01-05 64.24 64.78 64.03 1,870,200 64.73 25.87
07-01-04 64.65 64.71 64.01 1,443,000 64.52 25.79
07-01-03 64.20 65.06 64.05 1,602,200 64.54 25.79
06-12-29 64.74 64.80 64.14 690,800 64.21 25.66
06-12-28 64.80 65.20 64.73 718,000 64.74 25.87
06-12-27 64.95 65.09 64.67 1,135,800 65.03 25.99
06-12-26 64.26 65.00 64.09 748,800 64.94 25.95
Date Open High Low Vol Cls adjCls
06-12-22 64.82 64.82 63.02 2,163,000 64.25 25.68
06-12-21 65.70 65.70 64.79 932,200 65.03 25.99
06-12-20 66.14 66.14 65.48 1,221,000 65.48 26.17
06-12-19 65.75 66.20 65.47 1,304,800 66.18 26.45
06-12-18 66.30 66.30 65.69 993,400 65.74 26.27
06-12-15 65.75 66.11 65.56 1,713,000 66.08 26.41
06-12-14 64.92 65.78 64.80 2,675,000 65.52 26.19
06-12-13 65.23 65.35 64.70 1,551,200 64.78 25.89
06-12-12 65.34 65.35 64.61 2,391,000 65.03 25.99
Date Open High Low Vol Cls adjCls
06-12-11 65.78 65.83 65.25 970,000 65.38 26.13
06-12-08 65.50 66.05 65.41 1,005,400 65.77 26.29
06-12-07 65.98 66.25 65.70 899,800 65.70 26.26
06-12-06 66.11 66.50 65.82 1,645,800 65.82 26.31
06-12-05 65.55 66.69 65.55 2,510,200 66.36 26.52
06-12-04 64.40 65.52 64.40 1,990,000 65.39 26.13
06-12-01 64.69 64.73 63.94 2,040,200 64.39 25.73
06-11-30 64.30 64.66 64.10 1,835,200 64.30 25.70
06-11-29 64.40 64.44 64.07 3,681,200 64.39 25.73
Date Open High Low Vol Cls adjCls
06-11-28 64.08 64.44 63.79 2,716,600 64.15 25.64
06-11-27 64.70 64.77 63.77 2,140,000 64.25 25.68
06-11-24 64.75 65.07 64.75 424,800 64.95 25.96
06-11-22 64.82 65.51 64.82 1,543,000 65.04 25.99
06-11-21 64.67 65.20 64.27 2,874,400 65.06 26.00
06-11-20 64.88 65.55 64.53 3,959,400 64.79 25.89
06-11-17 67.75 67.80 64.91 6,621,400 65.63 26.23
06-11-16 68.97 69.32 68.45 1,657,400 69.15 27.64
06-11-15 68.38 68.86 68.13 1,066,600 68.63 27.43
Date Open High Low Vol Cls adjCls
06-11-14 68.20 68.43 67.40 1,175,600 68.21 27.26
06-11-13 67.41 68.31 67.30 1,454,600 68.18 27.25
06-11-10 67.25 67.59 66.89 1,145,000 67.29 26.89
06-11-09 67.27 67.65 66.77 1,325,200 66.82 26.71
06-11-08 67.52 67.88 67.20 1,339,000 67.27 26.89
06-11-07 68.12 68.50 67.91 1,193,800 68.14 27.04
06-11-06 67.45 68.22 67.35 1,531,200 67.89 26.94
06-11-03 67.76 68.34 67.22 1,547,200 67.35 26.73
06-11-02 67.32 68.29 67.32 1,482,000 67.97 26.97
Date Open High Low Vol Cls adjCls
06-11-01 68.27 69.11 67.81 1,840,800 67.81 26.91
06-10-31 68.75 69.29 68.24 1,655,600 68.40 27.14
06-10-30 68.18 69.19 68.05 1,481,600 68.96 27.37
06-10-27 68.50 68.50 67.88 1,772,000 68.15 27.05
06-10-26 69.13 69.13 68.26 1,157,000 68.71 27.27
06-10-25 69.07 69.10 68.24 1,126,800 68.67 27.25
06-10-24 69.20 69.80 68.65 1,945,800 68.82 27.31
06-10-23 68.34 69.33 68.34 1,546,600 69.28 27.49
06-10-20 68.04 68.35 67.40 1,922,600 68.27 27.09
Date Open High Low Vol Cls adjCls
06-10-19 68.00 68.01 67.27 2,425,200 67.71 26.87
06-10-18 69.40 69.69 68.28 1,446,400 68.46 27.17
06-10-17 69.13 69.14 68.34 1,278,600 69.00 27.38
06-10-16 68.28 69.47 68.28 1,450,400 69.25 27.48
06-10-13 68.66 68.79 68.35 729,400 68.58 27.22
06-10-12 68.45 68.82 68.30 1,200,600 68.79 27.30
06-10-11 67.61 68.35 67.35 1,340,000 68.30 27.11
06-10-10 67.77 67.88 66.86 1,210,600 67.67 26.86
06-10-09 67.45 68.14 67.45 759,400 67.82 26.91
Date Open High Low Vol Cls adjCls
06-10-06 67.00 67.74 66.93 999,400 67.70 26.87
06-10-05 67.00 67.50 66.91 1,187,600 67.42 26.76
06-10-04 66.40 67.34 66.21 1,413,400 67.11 26.63
06-10-03 66.46 67.04 66.20 1,338,000 66.69 26.47
06-10-02 67.31 67.32 66.40 1,007,200 66.94 26.57
06-09-29 67.23 68.03 67.07 1,741,600 67.08 26.62
06-09-28 67.45 68.22 67.18 2,024,200 68.09 27.02
06-09-27 67.53 67.77 67.20 1,718,000 67.32 26.72
06-09-26 66.81 67.88 66.81 1,925,200 67.78 26.90
Date Open High Low Vol Cls adjCls
06-09-25 66.20 66.92 66.01 1,675,200 66.80 26.51
06-09-22 66.48 66.62 65.85 1,155,800 66.12 26.24
06-09-21 67.86 67.86 66.35 1,789,800 66.60 26.43
06-09-20 66.66 67.55 66.47 1,694,800 67.45 26.77
06-09-19 66.08 66.34 65.76 1,183,600 66.26 26.30
06-09-18 66.19 66.68 65.62 1,092,800 66.21 26.28
06-09-15 66.40 66.75 65.90 1,907,600 66.00 26.19
06-09-14 65.90 66.26 65.40 1,748,000 66.12 26.24
06-09-13 65.84 66.86 65.54 1,815,200 66.35 26.33
Date Open High Low Vol Cls adjCls
06-09-12 64.75 65.91 64.62 2,419,000 65.84 26.13
06-09-11 64.75 64.88 64.24 2,426,000 64.75 25.70
06-09-08 63.96 65.00 63.92 1,773,400 64.93 25.77
06-09-07 63.72 64.36 63.49 1,950,600 63.96 25.38
06-09-06 63.95 64.20 63.66 1,891,800 63.82 25.33
06-09-05 64.33 64.34 63.69 1,481,800 64.12 25.45
06-09-01 63.70 64.53 63.52 1,120,200 64.36 25.54
06-08-31 63.18 63.69 62.95 893,200 63.36 25.14
06-08-30 62.90 63.38 62.86 597,200 63.00 25.00
Date Open High Low Vol Cls adjCls
06-08-29 63.07 63.17 62.19 1,114,600 63.02 25.01
06-08-28 62.68 63.07 62.44 944,400 62.93 24.97
06-08-25 62.31 62.83 62.31 601,800 62.56 24.83
06-08-24 63.25 63.36 62.34 636,800 62.75 24.90
06-08-23 63.39 63.39 62.67 725,000 63.05 25.02
06-08-22 63.86 64.00 63.15 1,028,200 63.34 25.14
06-08-21 63.51 63.88 63.46 850,000 63.74 25.30
06-08-18 64.09 64.26 63.65 1,165,800 63.69 25.28
06-08-17 64.93 64.93 63.69 1,833,400 63.76 25.30
Date Open High Low Vol Cls adjCls
06-08-16 63.80 64.60 63.66 1,378,400 64.60 25.64
06-08-15 62.50 63.30 62.20 1,028,800 63.23 25.09
06-08-14 60.42 62.70 60.42 758,400 61.93 24.58
06-08-11 61.60 62.09 61.24 766,400 61.32 24.34
06-08-10 61.79 62.05 61.29 1,387,600 61.97 24.59
06-08-09 62.19 62.45 61.71 1,429,600 61.75 24.51
06-08-08 62.54 63.00 61.98 1,351,200 61.99 24.60
06-08-07 62.61 62.99 62.17 930,000 62.82 24.74
06-08-04 62.64 63.36 62.45 1,455,200 62.60 24.65
Date Open High Low Vol Cls adjCls
06-08-03 61.37 63.00 61.37 1,205,000 62.59 24.65
06-08-02 61.54 62.46 61.38 1,675,200 62.00 24.42
06-08-01 61.54 61.54 60.71 1,288,200 61.14 24.08
06-07-31 61.80 61.90 61.25 1,441,600 61.54 24.24
06-07-28 61.30 62.17 61.30 1,612,800 62.02 24.42
06-07-27 62.61 62.64 61.08 2,832,600 61.30 24.14
06-07-26 63.21 63.34 62.43 2,264,600 62.60 24.65
06-07-25 63.02 63.44 62.19 2,251,800 63.36 24.95
06-07-24 62.65 63.10 62.12 2,075,800 63.02 24.82
Date Open High Low Vol Cls adjCls
06-07-21 64.29 64.29 61.83 2,386,400 62.01 24.42
06-07-20 65.04 65.53 64.07 1,593,400 64.19 25.28
06-07-19 64.07 65.40 63.90 1,934,600 65.29 25.71
06-07-18 63.32 63.69 62.67 1,051,400 63.47 25.00
06-07-17 62.75 63.67 62.73 1,711,600 63.29 24.92
06-07-14 63.39 63.39 62.34 1,782,400 63.07 24.84
06-07-13 65.10 65.38 63.35 2,468,000 63.38 24.96
06-07-12 66.64 66.91 65.57 1,105,600 65.63 25.85
06-07-11 66.59 66.81 66.37 1,740,400 66.59 26.22
Date Open High Low Vol Cls adjCls
06-07-10 65.45 66.57 65.25 1,409,600 66.49 26.19
06-07-07 65.13 65.71 64.83 1,347,000 65.05 25.62
06-07-06 65.71 66.02 64.91 1,305,600 65.38 25.75
06-07-05 66.33 66.34 65.57 1,099,600 65.85 25.93
06-07-03 66.35 66.49 66.06 529,200 66.32 26.12
06-06-30 65.60 66.15 65.25 1,773,400 66.00 25.99
06-06-29 64.30 65.34 64.09 1,542,000 65.31 25.72
06-06-28 63.59 63.77 63.08 936,400 63.67 25.07
06-06-27 65.05 65.22 63.43 1,513,600 63.59 25.04
Date Open High Low Vol Cls adjCls
06-06-26 64.45 65.21 64.42 952,200 65.15 25.66
06-06-23 63.72 65.02 63.62 1,359,400 64.22 25.29
06-06-22 63.68 64.04 63.12 1,237,000 63.97 25.19
06-06-21 63.12 63.94 62.93 1,876,400 63.48 25.00
06-06-20 63.10 63.54 62.83 1,553,800 63.02 24.82
06-06-19 64.81 64.89 62.80 2,516,400 63.10 24.85
06-06-16 64.82 65.14 64.29 1,634,400 64.74 25.50
06-06-15 63.60 65.31 63.54 1,864,600 65.15 25.66
06-06-14 62.50 63.42 62.43 1,642,200 63.40 24.97
Date Open High Low Vol Cls adjCls
06-06-13 62.95 63.68 62.38 2,078,600 62.73 24.70
06-06-12 63.91 64.50 63.29 1,598,200 63.42 24.98
06-06-09 63.90 64.13 63.21 1,383,400 63.81 25.13
06-06-08 63.38 64.30 61.56 3,308,000 64.15 25.26
06-06-07 62.00 64.76 61.54 2,065,800 64.02 25.21
06-06-06 65.50 65.50 63.89 2,718,400 64.51 25.41
06-06-05 64.96 64.97 63.86 1,614,000 64.16 25.27
06-06-02 65.21 65.38 64.56 1,126,400 65.21 25.68
06-06-01 64.03 64.96 63.63 1,186,800 64.96 25.58
Date Open High Low Vol Cls adjCls
06-05-31 64.18 64.94 63.75 1,279,400 64.34 25.34
06-05-30 64.50 64.59 63.54 1,425,200 63.95 25.18
06-05-26 64.98 65.10 64.47 982,600 64.95 25.58
06-05-25 64.88 65.20 64.37 1,337,400 64.60 25.44
06-05-24 64.37 64.75 63.34 2,294,000 64.39 25.36
06-05-23 64.65 65.24 64.26 1,901,000 64.37 25.35
06-05-22 65.35 65.36 62.88 2,485,600 64.32 25.33
06-05-19 65.93 65.93 64.93 1,815,200 65.45 25.78
06-05-18 65.99 66.38 64.53 1,389,600 65.22 25.69
Date Open High Low Vol Cls adjCls
06-05-17 66.57 66.87 65.50 1,998,600 65.80 25.91
06-05-16 67.07 67.27 66.19 1,395,600 67.07 26.41
06-05-15 67.29 67.29 65.96 1,632,000 66.67 26.26
06-05-12 68.35 68.36 67.13 1,794,200 67.30 26.50
06-05-11 68.62 68.76 68.15 1,387,600 68.36 26.92
06-05-10 68.35 68.61 67.93 1,776,400 68.47 26.96
06-05-09 68.00 68.36 67.80 1,058,600 68.31 26.90
06-05-08 68.05 68.40 68.05 1,626,800 68.20 26.86
06-05-05 68.17 68.31 67.97 2,151,400 68.28 26.70
Date Open High Low Vol Cls adjCls
06-05-04 68.35 68.88 67.98 1,912,200 68.07 26.62
06-05-03 67.89 68.50 67.75 1,890,200 68.35 26.73
06-05-02 67.19 68.08 66.98 2,016,000 67.89 26.55
06-05-01 67.55 67.95 67.19 2,132,200 67.19 26.27
06-04-28 67.29 67.54 66.84 2,351,000 67.12 26.25
06-04-27 66.91 68.05 66.67 2,050,600 67.30 26.32
06-04-26 67.23 67.69 67.13 3,228,000 67.37 26.35
06-04-25 66.69 67.25 66.38 2,992,800 67.09 26.24
06-04-24 66.22 66.83 65.57 2,429,800 66.69 26.08
Date Open High Low Vol Cls adjCls
06-04-21 66.38 67.18 66.28 3,767,200 66.60 26.04
06-04-20 64.50 65.88 64.20 5,240,400 65.86 25.75
06-04-19 62.77 63.55 62.72 2,682,800 63.17 24.70
06-04-18 63.48 63.66 63.10 2,907,800 63.10 24.68
06-04-17 63.28 63.70 63.13 981,400 63.48 24.82
06-04-13 63.30 63.82 62.96 804,000 63.38 24.78
06-04-12 62.82 63.50 62.66 1,098,200 63.29 24.75
06-04-11 63.31 63.62 62.58 1,010,600 62.62 24.49
06-04-10 63.33 63.52 62.95 913,800 62.99 24.63
Date Open High Low Vol Cls adjCls
06-04-07 64.40 64.67 63.11 1,211,400 63.18 24.71
06-04-06 64.60 64.64 63.94 1,114,000 64.36 25.17
06-04-05 64.32 64.74 63.85 1,701,400 64.62 25.27
06-04-04 63.65 64.54 63.31 2,222,000 64.47 25.21
06-04-03 63.36 64.25 63.36 2,371,400 63.82 24.96
06-03-31 63.07 63.53 62.84 1,444,800 63.35 24.77
06-03-30 63.04 63.53 62.74 1,266,800 63.17 24.70
06-03-29 62.69 63.43 62.52 1,168,200 63.29 24.75
06-03-28 62.48 62.93 62.20 1,900,000 62.69 24.52
Date Open High Low Vol Cls adjCls
06-03-27 62.85 62.91 62.33 1,298,200 62.48 24.43
06-03-24 62.87 63.32 62.54 1,673,800 63.14 24.69
06-03-23 63.15 63.34 62.77 979,200 62.93 24.61
06-03-22 63.16 63.39 63.01 1,751,400 63.14 24.69
06-03-21 63.18 63.50 62.83 2,234,200 63.15 24.69
06-03-20 63.27 63.70 62.94 1,081,000 63.28 24.75
06-03-17 63.95 64.00 63.19 2,013,800 63.32 24.76
06-03-16 63.40 64.32 63.40 2,352,600 63.95 25.01
06-03-15 62.56 63.46 62.56 2,094,000 63.40 24.79
Date Open High Low Vol Cls adjCls
06-03-14 61.60 62.28 61.60 1,142,000 62.24 24.34
06-03-13 61.57 61.99 61.39 1,201,400 61.51 24.05
06-03-10 61.15 61.50 60.90 1,484,600 61.32 23.98
06-03-09 61.37 61.47 60.74 1,296,000 60.90 23.82
06-03-08 61.78 61.78 60.68 2,439,400 61.38 24.00
06-03-07 61.97 62.29 61.71 2,345,200 61.78 24.16
06-03-06 62.43 62.45 61.92 1,899,200 62.24 24.34
06-03-03 61.75 62.48 61.51 2,968,600 62.26 24.35
06-03-02 61.60 62.25 61.35 2,262,200 62.20 24.32
Date Open High Low Vol Cls adjCls
06-03-01 61.13 62.41 60.98 3,087,200 62.03 24.26
06-02-28 60.25 61.19 60.00 4,694,000 60.63 23.71
06-02-27 59.50 60.33 59.50 2,200,600 60.25 23.56
06-02-24 59.53 59.80 59.27 1,562,000 59.43 23.24
06-02-23 59.88 59.88 59.21 2,064,000 59.41 23.23
06-02-22 60.00 60.49 59.28 2,697,800 59.70 23.35
06-02-21 60.24 60.26 59.38 1,333,200 59.68 23.34
06-02-17 60.30 60.33 60.01 1,479,600 60.07 23.49
06-02-16 59.39 60.19 59.10 2,051,600 60.18 23.53
Date Open High Low Vol Cls adjCls
06-02-15 59.38 59.89 59.07 2,002,000 59.63 23.32
06-02-14 58.24 60.39 58.13 2,989,000 60.15 23.34
06-02-13 57.75 58.33 57.33 2,054,400 58.24 22.60
06-02-10 57.52 58.21 57.08 1,316,200 57.89 22.46
06-02-09 57.35 58.54 57.35 2,405,400 57.76 22.41
06-02-08 56.77 57.39 56.53 1,861,200 57.30 22.23
06-02-07 57.43 57.65 56.82 1,396,000 56.92 22.08
06-02-06 57.33 57.60 56.95 1,411,800 57.37 22.26
06-02-03 57.99 58.14 57.40 1,433,400 57.48 22.30
Date Open High Low Vol Cls adjCls
06-02-02 59.15 59.17 57.52 3,672,800 58.00 22.50
06-02-01 59.05 59.25 58.75 1,959,400 59.05 22.91
06-01-31 59.40 59.58 59.04 2,560,800 59.50 23.09
06-01-30 59.38 59.43 58.45 1,758,600 59.26 22.99
06-01-27 59.65 59.82 59.18 1,957,200 59.48 23.08
06-01-26 59.28 59.65 59.00 2,282,400 59.36 23.03
06-01-25 58.99 59.47 58.71 1,467,200 59.03 22.90
06-01-24 58.63 59.00 58.50 1,912,800 58.74 22.79
06-01-23 56.99 58.64 56.99 2,708,400 58.22 22.59
Date Open High Low Vol Cls adjCls
06-01-20 58.22 58.22 56.80 2,539,600 57.02 22.12
06-01-19 58.62 58.95 58.07 1,795,200 58.07 22.53
06-01-18 58.11 58.40 57.41 1,607,000 57.62 22.36
06-01-17 58.05 58.45 58.05 1,876,200 58.10 22.54
06-01-13 59.23 59.33 58.43 1,989,800 58.47 22.69
06-01-12 59.48 59.48 58.13 2,408,400 58.47 22.69
06-01-11 59.45 59.55 58.90 1,710,200 59.41 23.05
06-01-10 60.00 60.00 59.50 2,141,400 59.68 23.16
06-01-09 59.75 60.25 59.61 3,695,400 60.25 23.38
Date Open High Low Vol Cls adjCls
06-01-06 59.37 59.70 59.11 2,590,400 59.70 23.16
06-01-05 58.85 59.26 58.72 2,504,400 58.99 22.89
06-01-04 58.00 58.86 57.89 2,510,600 58.81 22.82
06-01-03 58.22 58.25 56.87 2,069,400 58.00 22.50
05-12-30 57.88 58.00 57.55 1,530,000 57.90 22.47
05-12-29 57.86 58.15 57.74 1,104,400 57.88 22.46
05-12-28 57.76 58.04 57.47 844,800 57.78 22.42
05-12-27 58.18 58.56 57.68 1,150,800 57.76 22.41
05-12-23 58.10 58.17 57.71 1,005,000 57.98 22.50
Date Open High Low Vol Cls adjCls
05-12-22 57.09 58.09 57.08 1,682,600 57.74 22.40
05-12-21 57.22 57.54 56.94 1,805,400 57.08 22.15
05-12-20 57.21 57.65 56.77 1,595,200 56.85 22.06
05-12-19 56.97 57.64 56.70 2,848,800 57.15 22.17
05-12-16 56.98 57.00 56.47 2,894,800 56.67 21.99
05-12-15 56.71 56.87 56.11 2,074,800 56.62 21.97
05-12-14 57.12 57.48 56.28 3,267,400 56.87 22.07
05-12-13 57.85 58.14 57.45 2,735,000 57.79 22.42
05-12-12 58.33 58.40 57.25 3,377,200 57.85 22.45
Date Open High Low Vol Cls adjCls
05-12-09 59.50 59.53 58.29 2,295,000 58.33 22.63
05-12-08 59.82 59.96 59.20 1,091,200 59.36 23.03
05-12-07 60.49 60.49 59.53 1,069,200 59.75 23.18
05-12-06 60.52 60.83 60.24 999,400 60.27 23.38
05-12-05 60.58 60.77 59.98 1,332,200 60.15 23.34
05-12-02 61.27 61.27 60.80 914,800 60.83 23.60
05-12-01 61.00 61.67 60.90 1,481,200 61.40 23.82
05-11-30 61.55 61.79 60.72 1,738,600 60.73 23.56
05-11-29 61.24 61.75 60.96 2,377,400 61.40 23.82
Date Open High Low Vol Cls adjCls
05-11-28 61.18 61.21 60.65 1,659,000 60.74 23.57
05-11-25 61.57 61.92 61.09 653,800 61.20 23.75
05-11-23 61.82 62.15 61.56 942,400 61.75 23.96
05-11-22 61.76 62.19 61.51 1,805,400 62.10 24.09
05-11-21 60.91 61.80 60.89 1,477,200 61.72 23.95
05-11-18 61.05 61.06 60.38 1,156,400 60.91 23.63
05-11-17 59.90 60.42 59.75 1,105,400 60.42 23.44
05-11-16 60.73 60.94 59.81 1,150,000 60.01 23.28
05-11-15 60.53 60.93 60.45 1,233,800 60.59 23.51
Date Open High Low Vol Cls adjCls
05-11-14 59.90 60.65 59.81 1,498,600 60.45 23.45
05-11-11 60.24 60.62 60.00 935,600 60.20 23.36
05-11-10 59.15 60.69 58.69 1,579,200 60.24 23.37
05-11-09 59.15 59.77 58.89 1,073,600 59.09 22.93
05-11-08 59.56 59.93 58.96 1,554,600 59.13 22.94
05-11-07 59.70 60.33 59.60 2,420,400 60.02 23.11
05-11-04 60.17 60.31 59.38 1,528,600 59.80 23.02
05-11-03 60.81 61.16 59.95 1,909,600 59.96 23.08
05-11-02 59.88 60.79 59.68 3,180,200 60.56 23.31
Date Open High Low Vol Cls adjCls
05-11-01 59.90 60.18 59.46 1,469,400 59.92 23.07
05-10-31 59.53 60.28 59.52 1,911,000 59.97 23.09
05-10-28 58.23 59.40 58.06 1,286,600 59.40 22.87
05-10-27 58.15 58.50 57.89 1,195,400 57.92 22.30
05-10-26 57.82 58.86 57.82 1,884,400 58.30 22.44
05-10-25 59.00 59.35 57.88 2,372,000 57.99 22.32
05-10-24 58.69 59.37 58.67 2,124,600 59.14 22.77
05-10-21 58.64 59.69 58.26 3,440,200 58.27 22.43
05-10-20 57.05 58.81 56.85 2,653,000 57.76 22.24
Date Open High Low Vol Cls adjCls
05-10-19 56.55 57.10 56.13 1,326,400 57.05 21.96
05-10-18 57.01 57.21 56.59 1,009,800 56.59 21.78
05-10-17 56.86 57.10 56.63 1,036,400 57.01 21.95
05-10-14 56.45 56.98 56.21 1,479,600 56.86 21.89
05-10-13 55.82 56.51 55.71 1,769,400 56.20 21.63
05-10-12 55.85 56.43 55.64 1,347,200 55.96 21.54
05-10-11 56.50 56.67 55.83 1,813,200 55.95 21.54
05-10-10 57.29 57.30 56.29 1,566,000 56.46 21.73
05-10-07 56.55 57.52 56.55 2,193,000 57.30 22.06
Date Open High Low Vol Cls adjCls
05-10-06 56.76 57.18 55.85 1,921,800 56.13 21.61
05-10-05 57.39 57.39 56.47 2,475,400 56.52 21.76
05-10-04 58.19 58.44 57.32 1,143,000 57.39 22.09
05-10-03 59.29 59.29 58.13 1,872,000 58.17 22.39
05-09-30 58.30 59.30 58.12 2,135,000 59.19 22.79
05-09-29 58.00 58.52 57.41 2,174,200 58.49 22.52
05-09-28 58.28 58.54 57.83 2,095,000 57.94 22.30
05-09-27 58.90 59.10 58.15 2,311,800 58.50 22.52
05-09-26 59.87 60.11 58.69 2,233,400 58.95 22.69
Date Open High Low Vol Cls adjCls
05-09-23 59.36 59.89 58.75 2,536,000 59.56 22.93
05-09-22 58.97 59.36 58.22 2,022,800 59.20 22.79
05-09-21 59.91 59.92 58.70 3,018,000 59.13 22.76
05-09-20 61.99 62.35 60.11 2,669,600 60.36 23.24
05-09-19 61.90 62.00 61.30 1,882,000 61.79 23.79
05-09-16 61.68 62.18 61.06 2,355,600 62.15 23.93
05-09-15 61.91 62.04 61.29 1,269,400 61.49 23.67
05-09-14 62.16 62.30 61.70 1,755,600 61.90 23.83
05-09-13 62.98 63.05 62.11 1,231,000 62.11 23.91
Date Open High Low Vol Cls adjCls
05-09-12 62.74 63.18 62.65 1,464,000 63.00 24.25
05-09-09 62.92 62.92 62.32 1,388,000 62.75 24.16
05-09-08 63.05 63.25 62.57 1,876,600 62.90 24.21
05-09-07 62.90 63.38 62.88 1,735,800 63.05 24.27
05-09-06 63.05 63.36 62.62 1,611,800 62.87 24.20
05-09-02 63.00 63.13 62.30 1,087,600 62.91 24.22
05-09-01 62.91 63.30 62.72 1,297,600 62.89 24.21
05-08-31 62.57 62.98 62.04 2,219,800 62.98 24.24
05-08-30 62.70 62.75 62.00 1,458,800 62.57 24.09
Date Open High Low Vol Cls adjCls
05-08-29 62.27 62.97 61.85 1,348,000 62.93 24.23
05-08-26 62.77 62.77 62.23 1,560,800 62.43 24.03
05-08-25 63.16 63.25 62.55 1,285,400 62.76 24.16
05-08-24 63.60 63.77 63.04 2,298,200 63.19 24.33
05-08-23 63.93 64.02 62.85 2,363,800 63.65 24.50
05-08-22 64.11 64.64 63.60 1,064,200 64.02 24.65
05-08-19 63.77 64.31 63.33 1,857,200 64.11 24.68
05-08-18 63.19 63.40 62.67 1,237,000 63.13 24.30
05-08-17 63.49 63.80 63.01 895,800 63.49 24.44
Date Open High Low Vol Cls adjCls
05-08-16 64.65 64.78 63.48 1,172,200 63.49 24.44
05-08-15 64.59 64.98 64.13 613,800 64.80 24.95
05-08-12 65.40 65.50 64.24 1,155,800 64.58 24.86
05-08-11 64.71 65.66 64.65 1,288,200 65.61 25.26
05-08-10 64.86 65.14 64.31 1,429,400 64.57 24.86
05-08-09 64.65 64.87 64.46 832,800 64.70 24.91
05-08-08 64.48 64.93 64.23 746,600 64.42 24.80
05-08-05 65.09 65.17 64.46 1,255,000 64.65 24.71
05-08-04 66.40 66.45 65.02 1,024,600 65.09 24.87
Date Open High Low Vol Cls adjCls
05-08-03 65.65 66.52 65.50 864,200 66.40 25.38
05-08-02 65.33 66.12 65.30 1,048,000 65.89 25.18
05-08-01 65.35 65.54 65.00 874,400 65.08 24.87
05-07-29 65.85 66.19 65.03 1,146,200 65.03 24.85
05-07-28 65.88 66.41 65.31 1,277,400 66.20 25.30
05-07-27 64.75 65.48 64.68 1,292,800 65.45 25.01
05-07-26 64.85 64.86 63.26 2,162,600 64.29 24.57
05-07-25 65.68 65.83 64.85 1,362,600 64.85 24.78
05-07-22 64.50 65.70 64.25 1,756,000 65.58 25.06
Date Open High Low Vol Cls adjCls
05-07-21 65.74 65.79 64.39 955,800 64.42 24.62
05-07-20 64.68 65.81 64.33 1,159,600 65.76 25.13
05-07-19 64.33 64.90 64.13 1,296,400 64.68 24.72
05-07-18 64.03 64.52 63.72 752,800 63.83 24.39
05-07-15 64.30 64.73 63.97 863,400 64.17 24.52
05-07-14 64.00 64.82 63.93 1,066,800 64.18 24.53
05-07-13 64.33 64.52 63.39 1,182,800 63.70 24.34
05-07-12 64.24 64.62 63.37 1,380,600 64.24 24.55
05-07-11 63.56 64.49 63.48 2,026,600 64.49 24.65
Date Open High Low Vol Cls adjCls
05-07-08 62.46 63.40 62.35 1,254,200 63.07 24.10
05-07-07 61.31 62.06 61.03 1,950,800 62.00 23.69
05-07-06 62.80 63.08 62.28 1,058,000 62.28 23.80
05-07-05 62.90 63.08 62.40 1,156,800 62.93 24.05
05-07-01 63.25 63.39 62.73 1,147,000 63.01 24.08
05-06-30 63.63 63.98 62.69 1,402,200 62.76 23.98
05-06-29 64.13 64.34 63.80 1,191,000 63.81 24.39
05-06-28 63.56 64.64 63.45 1,279,400 64.13 24.51
05-06-27 63.21 63.85 62.62 2,059,800 63.15 24.13
Date Open High Low Vol Cls adjCls
05-06-24 63.96 64.01 62.77 1,490,600 62.98 24.07
05-06-23 65.32 65.49 63.72 1,096,400 64.07 24.48
05-06-22 65.85 66.03 65.16 889,200 65.27 24.94
05-06-21 65.85 65.90 65.11 799,400 65.39 24.99
05-06-20 66.30 66.36 65.66 879,200 65.81 25.15
05-06-17 67.70 67.70 66.60 1,569,600 66.60 25.45
05-06-16 65.90 67.58 65.90 1,502,200 66.97 25.59
05-06-15 65.90 65.90 65.24 950,200 65.74 25.12
05-06-14 65.10 65.52 65.07 1,246,000 65.38 24.99
Date Open High Low Vol Cls adjCls
05-06-13 65.14 65.87 64.92 1,184,200 65.30 24.96
05-06-10 65.06 65.44 64.79 1,078,800 65.14 24.89
05-06-09 65.20 65.20 63.76 1,464,200 64.85 24.78
05-06-08 65.57 65.77 65.05 1,119,400 65.20 24.92
05-06-07 65.75 66.34 65.25 1,505,800 65.32 24.96
05-06-06 65.43 65.58 65.23 1,091,800 65.37 24.98
05-06-03 65.98 66.53 65.30 1,347,600 65.42 25.00
05-06-02 66.20 66.39 65.53 1,074,600 66.18 25.29
05-06-01 65.19 66.82 65.19 973,400 66.51 25.42
Date Open High Low Vol Cls adjCls
05-05-31 65.70 65.80 65.03 981,600 65.39 24.99
05-05-27 66.15 66.28 65.74 922,400 65.95 25.20
05-05-26 66.24 66.39 65.92 776,800 66.10 25.26
05-05-25 66.61 66.61 65.54 1,244,600 65.99 25.22
05-05-24 66.70 67.01 66.18 1,364,000 66.81 25.53
05-05-23 66.24 67.50 66.19 958,400 67.06 25.63
05-05-20 66.62 66.62 65.64 918,200 66.10 25.26
05-05-19 67.25 67.25 66.16 1,083,400 66.57 25.44
05-05-18 66.17 67.61 66.10 1,319,000 67.25 25.70
Date Open High Low Vol Cls adjCls
05-05-17 64.79 65.99 64.29 1,647,000 65.95 25.20
05-05-16 64.48 65.00 64.16 2,021,400 64.84 24.78
05-05-13 65.05 65.50 63.68 2,658,200 64.50 24.65
05-05-12 67.16 67.86 65.08 2,178,200 65.27 24.94
05-05-11 67.40 67.51 66.20 1,940,200 67.09 25.64
05-05-10 68.36 68.36 67.06 1,888,400 67.36 25.74
05-05-09 68.59 68.65 67.85 1,623,200 68.59 26.21
05-05-06 68.70 69.23 68.35 1,981,800 68.89 26.33
05-05-05 68.99 69.60 68.31 1,866,400 68.92 26.16
Date Open High Low Vol Cls adjCls
05-05-04 68.14 69.03 68.12 2,354,800 68.99 26.19
05-05-03 67.95 68.71 67.72 1,155,400 68.14 25.86
05-05-02 67.57 68.46 67.53 1,907,600 68.00 25.81
05-04-29 66.88 67.94 66.50 1,820,800 67.55 25.64
05-04-28 66.51 67.09 66.09 2,483,000 66.13 25.10
05-04-27 66.47 66.71 65.62 2,532,000 66.26 25.15
05-04-26 68.00 68.15 66.46 2,376,600 66.46 25.23
05-04-25 67.80 69.10 67.70 1,660,800 68.45 25.98
05-04-22 69.00 69.00 66.87 2,123,200 67.60 25.66
Date Open High Low Vol Cls adjCls
05-04-21 66.75 67.57 65.92 1,825,200 67.45 25.60
05-04-20 66.73 67.08 65.68 2,938,400 65.75 24.96
05-04-19 65.80 66.82 65.73 1,865,000 66.65 25.30
05-04-18 64.95 65.78 64.30 2,996,400 65.42 24.83
05-04-15 66.08 66.48 64.78 2,660,000 64.97 24.66
05-04-14 68.41 68.44 65.98 2,630,800 66.59 25.27
05-04-13 69.95 69.95 67.98 1,599,600 68.29 25.92
05-04-12 69.01 69.97 68.20 2,264,200 69.90 26.53
05-04-11 70.19 70.20 68.35 3,081,800 69.17 26.25
Date Open High Low Vol Cls adjCls
05-04-08 71.70 71.78 70.08 1,962,800 70.09 26.60
05-04-07 71.47 71.84 71.10 902,400 71.67 27.20
05-04-06 71.30 71.69 71.18 1,174,200 71.47 27.13
05-04-05 70.82 71.12 70.57 1,865,600 70.97 26.94
05-04-04 70.52 71.05 70.26 1,980,600 70.89 26.91
05-04-01 71.78 72.10 70.36 2,487,000 70.41 26.72
05-03-31 71.21 71.74 71.10 1,294,600 71.52 27.15
05-03-30 70.00 71.13 69.89 1,736,800 71.00 26.95
05-03-29 70.63 71.37 69.46 1,864,600 69.46 26.36
Date Open High Low Vol Cls adjCls
05-03-28 70.72 71.25 70.48 1,155,600 70.62 26.80
05-03-24 70.51 71.16 70.30 1,754,600 70.80 26.87
05-03-23 71.25 71.34 70.43 2,002,200 70.51 26.76
05-03-22 71.50 72.60 71.23 1,434,000 71.45 27.12
05-03-21 71.80 71.86 70.66 1,832,200 71.43 27.11
05-03-18 72.20 72.54 71.52 2,932,200 71.72 27.22
05-03-17 71.84 72.58 71.32 1,719,600 72.19 27.40
05-03-16 73.01 73.02 71.19 2,964,400 71.83 27.26
05-03-15 73.57 73.76 73.01 1,303,000 73.01 27.71
Date Open High Low Vol Cls adjCls
05-03-14 73.27 73.83 72.80 1,500,600 73.32 27.83
05-03-11 73.48 74.01 72.85 1,240,800 72.95 27.69
05-03-10 73.65 73.89 72.07 1,475,000 73.21 27.79
05-03-09 73.94 74.73 73.65 2,073,600 73.65 27.95
05-03-08 73.48 74.07 73.46 1,901,600 73.80 28.01
05-03-07 73.37 73.70 73.09 1,810,800 73.48 27.89
05-03-04 73.00 73.86 72.96 1,519,400 73.45 27.88
05-03-03 72.10 72.69 71.84 1,221,200 72.34 27.46
05-03-02 72.39 72.54 71.65 1,280,000 71.98 27.32
Date Open High Low Vol Cls adjCls
05-03-01 72.35 72.94 72.26 1,354,800 72.45 27.50
05-02-28 72.95 72.95 71.56 2,211,400 71.95 27.31
05-02-25 71.94 73.08 71.76 1,890,200 72.95 27.69
05-02-24 71.50 72.00 71.15 1,424,600 71.91 27.29
05-02-23 70.75 71.63 70.50 1,019,800 71.63 27.19
05-02-22 70.85 71.37 70.22 1,431,800 70.22 26.65
05-02-18 71.50 71.81 71.23 1,056,000 71.48 27.13
05-02-17 71.80 72.00 71.32 1,064,600 71.32 27.07
05-02-16 71.45 72.13 71.13 1,638,400 71.88 27.11
Date Open High Low Vol Cls adjCls
05-02-15 71.51 72.13 71.28 1,201,800 72.09 27.19
05-02-14 71.30 71.49 70.94 915,600 71.36 26.92
05-02-11 70.85 71.98 70.55 1,362,400 71.35 26.91
05-02-10 70.40 71.25 70.40 1,145,800 70.95 26.76
05-02-09 70.95 70.95 70.02 1,394,200 70.40 26.55
05-02-08 70.60 71.15 70.35 2,114,000 71.09 26.81
05-02-07 70.35 70.96 70.26 1,403,000 70.80 26.70
05-02-04 69.45 70.35 69.44 1,617,200 70.35 26.53
05-02-03 69.63 69.63 68.99 1,598,600 69.45 26.19
Date Open High Low Vol Cls adjCls
05-02-02 69.25 69.63 68.83 2,120,200 69.63 26.26
05-02-01 68.77 69.25 68.63 1,735,600 69.15 26.08
05-01-31 68.25 68.78 68.16 1,664,000 68.78 25.94
05-01-28 68.02 68.16 67.15 1,078,600 67.87 25.60
05-01-27 67.95 68.13 67.56 1,470,000 67.92 25.62
05-01-26 67.95 68.01 67.60 1,149,400 67.85 25.59
05-01-25 66.95 68.03 66.95 1,965,000 67.49 25.46
05-01-24 67.13 67.38 66.55 1,288,600 66.55 25.10
05-01-21 66.90 67.21 66.68 1,847,200 66.88 25.23
Date Open High Low Vol Cls adjCls
05-01-20 66.51 66.84 65.99 1,951,800 66.44 25.06
05-01-19 66.45 66.85 66.20 1,057,400 66.51 25.09
05-01-18 66.05 66.37 65.29 1,007,600 66.21 24.97
05-01-14 65.88 66.21 65.56 913,200 66.12 24.94
05-01-13 66.09 66.50 65.62 2,013,200 65.89 24.85
05-01-12 65.15 66.08 64.66 1,220,000 66.08 24.92
05-01-11 65.86 65.86 64.68 1,410,600 65.30 24.63
05-01-10 66.02 66.55 65.45 1,116,600 65.86 24.84
05-01-07 65.72 66.57 65.69 1,718,200 66.04 24.91
Date Open High Low Vol Cls adjCls
05-01-06 64.80 65.97 64.58 1,397,600 65.72 24.79
05-01-05 65.69 66.37 64.80 1,396,600 64.80 24.44
05-01-04 67.18 67.18 65.47 1,280,600 65.73 24.79
05-01-03 68.29 68.35 67.05 1,029,800 67.25 25.37
04-12-31 68.47 68.79 68.02 698,800 68.16 25.71
04-12-30 68.25 68.26 67.85 531,800 68.11 25.69
04-12-29 68.17 68.35 67.85 650,600 68.02 25.66
04-12-28 67.68 68.17 67.51 618,000 68.17 25.71
04-12-27 68.24 68.37 67.68 840,600 67.72 25.54
Date Open High Low Vol Cls adjCls
04-12-23 67.84 68.06 67.64 1,174,200 67.99 25.64
04-12-22 67.90 68.33 67.71 1,427,800 67.97 25.64
04-12-21 67.35 68.00 67.04 1,361,600 68.00 25.65
04-12-20 66.65 67.44 66.61 705,800 66.90 25.23
04-12-17 67.00 67.14 66.34 2,269,600 66.40 25.04
04-12-16 67.75 67.78 66.89 1,198,600 67.15 25.33
04-12-15 67.00 67.67 67.00 962,800 67.52 25.47
04-12-14 66.35 67.32 66.34 1,146,800 67.16 25.33
04-12-13 65.70 66.35 65.24 1,436,200 66.35 25.03
Date Open High Low Vol Cls adjCls
04-12-10 66.92 67.54 65.00 1,983,200 65.09 24.55
04-12-09 65.85 65.95 64.74 2,183,800 65.79 24.81
04-12-08 66.12 66.23 65.36 1,268,800 66.02 24.90
04-12-07 67.78 67.85 65.62 2,400,200 65.92 24.86
04-12-06 67.45 67.85 67.35 1,802,400 67.78 25.57
04-12-03 67.70 67.99 67.15 1,527,800 67.61 25.50
04-12-02 68.55 68.55 67.72 1,571,800 68.00 25.65
04-12-01 67.56 68.60 67.52 927,800 68.55 25.86
04-11-30 67.85 68.10 67.47 836,600 67.47 25.45
Date Open High Low Vol Cls adjCls
04-11-29 67.93 68.13 67.17 1,208,200 68.00 25.65
04-11-26 67.35 68.20 67.32 426,600 67.93 25.62
04-11-24 67.16 67.61 66.95 848,000 67.40 25.42
04-11-23 67.39 67.44 66.85 1,259,000 67.08 25.30
04-11-22 67.10 67.49 66.61 779,800 67.40 25.42
04-11-19 67.55 67.55 66.30 871,400 67.00 25.27
04-11-18 67.35 67.60 67.04 999,200 67.32 25.39
04-11-17 66.50 67.96 66.50 1,376,400 66.86 25.22
04-11-16 66.55 67.20 66.35 1,104,400 66.46 25.07
Date Open High Low Vol Cls adjCls
04-11-15 66.99 67.12 66.50 972,200 66.87 25.22
04-11-12 66.76 67.00 66.41 1,478,800 66.99 25.27
04-11-11 66.01 66.93 65.68 1,095,000 66.75 25.18
04-11-10 66.36 66.47 65.90 1,485,800 66.00 24.89
04-11-09 65.62 66.65 65.57 1,386,000 66.30 25.01
04-11-08 64.98 65.74 64.98 1,201,000 65.61 24.75
04-11-05 66.08 66.59 65.27 2,003,800 65.82 24.66
04-11-04 64.60 66.14 64.39 2,288,600 66.09 24.76
04-11-03 64.20 65.00 63.65 2,731,600 64.63 24.21
Date Open High Low Vol Cls adjCls
04-11-02 63.65 64.30 63.29 1,232,200 63.65 23.84
04-11-01 63.15 63.76 62.77 1,662,800 63.65 23.84
04-10-29 62.45 63.81 62.44 1,366,600 63.75 23.88
04-10-28 62.55 62.55 61.69 1,822,400 62.44 23.39
04-10-27 61.98 62.88 61.45 1,923,600 62.88 23.55
04-10-26 61.05 61.92 60.85 2,038,400 61.92 23.20
04-10-25 59.88 60.94 59.63 1,303,200 60.94 22.83
04-10-22 60.90 61.40 60.13 1,224,800 60.13 22.52
04-10-21 59.77 60.75 59.20 1,485,000 60.17 22.54
Date Open High Low Vol Cls adjCls
04-10-20 59.51 60.20 59.45 1,318,000 60.02 22.48
04-10-19 60.80 61.08 59.40 805,600 59.50 22.29
04-10-18 60.61 60.99 60.09 547,400 60.54 22.68
04-10-15 59.85 60.90 59.68 1,218,600 60.54 22.68
04-10-14 59.58 60.25 59.58 1,813,200 59.92 22.45
04-10-13 60.91 60.91 58.89 1,194,600 58.92 22.07
04-10-12 60.95 60.95 60.10 996,600 60.66 22.72
04-10-11 61.00 61.45 60.76 491,200 61.05 22.87
04-10-08 61.39 61.39 60.76 768,400 60.96 22.84
Date Open High Low Vol Cls adjCls
04-10-07 62.00 62.16 61.36 751,000 61.39 23.00
04-10-06 62.00 62.32 61.85 1,145,400 62.22 23.31
04-10-05 62.15 62.30 61.57 819,600 61.80 23.15
04-10-04 62.15 62.56 61.98 1,228,600 62.21 23.30
04-10-01 61.40 62.06 61.07 1,195,800 62.06 23.25
04-09-30 60.87 61.88 60.87 2,067,800 61.28 22.96
04-09-29 60.16 61.27 60.01 975,600 61.27 22.95
04-09-28 59.48 60.54 59.46 1,533,000 60.41 22.63
04-09-27 59.66 59.88 59.16 828,200 59.48 22.28
Date Open High Low Vol Cls adjCls
04-09-24 59.00 59.80 58.77 804,000 59.66 22.35
04-09-23 59.12 59.16 58.37 1,060,000 58.67 21.98
04-09-22 59.44 59.44 58.95 1,074,600 59.01 22.11
04-09-21 59.62 60.07 59.13 867,600 59.53 22.30
04-09-20 59.40 60.00 59.26 1,146,600 59.37 22.24
04-09-17 59.81 60.19 59.45 927,200 59.45 22.27
04-09-16 59.46 60.17 59.46 1,207,800 59.80 22.40
04-09-15 59.30 59.83 59.29 1,121,200 59.46 22.27
04-09-14 59.92 60.00 59.06 1,075,400 59.61 22.33
Date Open High Low Vol Cls adjCls
04-09-13 60.00 60.37 59.94 870,600 60.18 22.54
04-09-10 59.85 60.01 59.18 874,800 59.95 22.46
04-09-09 60.40 60.73 59.88 864,800 60.02 22.48
04-09-08 60.65 60.80 60.13 569,400 60.18 22.54
04-09-07 61.10 61.20 60.55 1,039,800 60.82 22.78
04-09-03 60.58 61.06 60.58 929,400 60.69 22.73
04-09-02 59.65 60.84 59.65 715,800 60.82 22.78
04-09-01 59.65 60.15 59.35 1,205,400 59.45 22.27
04-08-31 59.75 60.12 59.42 965,600 59.77 22.39
Date Open High Low Vol Cls adjCls
04-08-30 59.75 60.21 59.55 564,600 59.62 22.33
04-08-27 60.28 60.29 59.70 958,000 59.90 22.44
04-08-26 59.92 60.48 59.91 575,000 60.29 22.58
04-08-25 59.71 60.45 59.06 733,600 60.17 22.54
04-08-24 59.20 59.77 59.18 679,200 59.64 22.34
04-08-23 59.75 59.80 58.90 1,096,400 58.90 22.06
04-08-20 59.60 59.94 59.50 950,800 59.80 22.40
04-08-19 59.60 59.70 59.12 642,400 59.52 22.30
04-08-18 59.00 59.76 58.75 653,000 59.72 22.37
Date Open High Low Vol Cls adjCls
04-08-17 58.79 59.42 58.76 912,400 59.10 22.14
04-08-16 56.85 58.76 56.85 1,264,600 58.76 22.01
04-08-13 57.05 57.27 56.20 1,140,000 56.66 21.22
04-08-12 58.18 58.19 56.90 1,112,800 57.05 21.37
04-08-11 57.92 58.41 57.29 1,068,600 58.28 21.83
04-08-10 57.20 58.17 57.13 974,000 58.17 21.79
04-08-09 56.63 57.31 56.47 816,800 56.96 21.34
04-08-06 56.95 57.17 56.42 1,429,600 56.63 21.21
04-08-05 59.74 59.75 57.95 749,200 58.03 21.57
Date Open High Low Vol Cls adjCls
04-08-04 58.85 60.10 58.45 912,800 59.78 22.22
04-08-03 59.18 59.30 58.60 758,600 59.16 21.99
04-08-02 58.79 59.61 58.42 775,200 59.48 22.11
04-07-30 59.55 59.55 58.80 817,800 58.95 21.91
04-07-29 58.91 59.73 58.91 952,000 59.44 22.09
04-07-28 58.25 58.98 57.95 1,327,800 58.79 21.85
04-07-27 58.09 58.85 57.79 869,400 58.62 21.79
04-07-26 57.80 58.11 57.65 1,625,200 57.95 21.54
04-07-23 58.09 58.43 57.59 907,800 57.88 21.51
Date Open High Low Vol Cls adjCls
04-07-22 58.00 58.34 57.14 1,900,200 58.09 21.59
04-07-21 59.25 59.46 58.09 1,009,000 58.09 21.59
04-07-20 59.10 59.22 58.50 1,510,800 59.01 21.93
04-07-19 59.73 59.83 58.98 1,922,800 59.24 22.02
04-07-16 61.30 61.30 59.73 1,815,000 59.73 22.20
04-07-15 61.61 62.00 60.81 792,400 60.81 22.60
04-07-14 61.00 62.25 60.87 680,400 61.66 22.92
04-07-13 61.27 61.72 61.10 489,200 61.42 22.83
04-07-12 61.29 61.64 60.75 634,000 61.50 22.86
Date Open High Low Vol Cls adjCls
04-07-09 60.54 61.61 60.53 1,047,400 61.15 22.73
04-07-08 60.33 61.41 59.95 803,800 60.43 22.46
04-07-07 60.50 60.93 60.37 742,800 60.58 22.52
04-07-06 60.42 60.98 60.21 1,323,600 60.84 22.61
04-07-02 61.00 61.08 60.11 663,800 60.55 22.51
04-07-01 62.50 62.75 60.62 1,319,200 61.25 22.77
04-06-30 62.64 62.82 62.17 898,000 62.49 23.23
04-06-29 61.55 62.89 61.47 1,153,200 62.85 23.36
04-06-28 62.00 62.06 61.25 866,600 61.45 22.84
Date Open High Low Vol Cls adjCls
04-06-25 61.63 62.10 61.29 1,465,200 61.80 22.97
04-06-24 62.03 62.26 61.62 823,400 61.62 22.90
04-06-23 61.60 62.45 60.36 766,400 62.18 23.11
04-06-22 61.20 61.71 60.74 758,800 61.53 22.87
04-06-21 61.95 61.95 61.21 794,000 61.30 22.78
04-06-18 60.27 61.98 60.25 1,171,800 61.51 22.86
04-06-17 60.29 60.37 59.91 418,600 60.26 22.40
04-06-16 60.10 60.40 59.53 1,168,800 60.28 22.41
04-06-15 60.46 60.80 59.80 1,118,200 60.02 22.31
Date Open High Low Vol Cls adjCls
04-06-14 60.99 60.99 59.85 875,200 59.91 22.27
04-06-10 61.25 61.28 60.78 475,200 60.98 22.67
04-06-09 61.07 61.32 60.72 811,800 60.81 22.60
04-06-08 61.08 61.10 60.62 808,800 61.08 22.70
04-06-07 60.65 61.20 60.50 754,600 61.10 22.71
04-06-04 59.90 60.56 59.84 912,200 60.18 22.37
04-06-03 60.25 60.25 59.30 757,000 59.30 22.04
04-06-02 60.25 60.41 59.54 610,600 60.24 22.39
04-06-01 59.60 60.01 59.46 721,400 59.77 22.22
Date Open High Low Vol Cls adjCls
04-05-28 60.05 60.08 59.20 970,000 59.80 22.23
04-05-27 59.95 60.62 59.72 1,032,800 59.85 22.25
04-05-26 59.26 59.71 58.87 657,800 59.43 22.09
04-05-25 58.10 59.31 57.40 1,018,800 59.26 22.03
04-05-24 58.52 59.16 57.72 830,800 58.10 21.60
04-05-21 57.70 58.82 57.58 1,590,400 58.27 21.66
04-05-20 57.10 57.50 56.69 872,800 56.90 21.15
04-05-19 57.75 58.40 56.73 1,492,400 56.89 21.15
04-05-18 57.36 57.50 56.81 1,102,400 57.07 21.21
Date Open High Low Vol Cls adjCls
04-05-17 58.11 58.11 56.77 1,406,400 56.98 21.18
04-05-14 57.90 58.47 57.35 1,210,800 58.11 21.60
04-05-13 57.35 58.50 57.18 1,795,400 58.08 21.59
04-05-12 57.10 57.47 56.13 1,154,000 57.35 21.32
04-05-11 56.78 57.54 56.78 861,600 57.41 21.34
04-05-10 57.20 57.48 56.20 1,452,600 56.80 21.11
04-05-07 59.15 59.20 57.55 1,390,800 57.61 21.41
04-05-06 58.91 59.28 58.68 1,338,000 59.16 21.99
04-05-05 59.25 59.53 58.71 1,154,200 59.36 21.90
Date Open High Low Vol Cls adjCls
04-05-04 59.16 59.67 58.67 1,954,000 59.11 21.80
04-05-03 59.70 59.77 58.71 1,660,400 59.17 21.83
04-04-30 59.90 60.21 59.27 1,246,800 59.31 21.88
04-04-29 60.54 60.95 59.05 2,470,600 59.62 21.99
04-04-28 62.00 62.00 60.25 1,560,400 60.34 22.26
04-04-27 62.25 62.74 61.83 1,143,000 62.18 22.94
04-04-26 62.07 62.54 61.76 826,400 61.92 22.84
04-04-23 62.40 62.40 61.05 1,533,200 62.07 22.90
04-04-22 61.00 62.88 61.00 1,146,200 62.52 23.06
Date Open High Low Vol Cls adjCls
04-04-21 61.24 61.39 60.48 1,159,200 61.34 22.63
04-04-20 62.15 62.47 60.96 1,281,600 60.99 22.50
04-04-19 61.48 62.12 61.25 1,728,000 61.92 22.84
04-04-16 60.80 61.94 60.35 1,731,600 61.26 22.60
04-04-15 60.85 62.25 60.50 2,753,000 60.71 22.39
04-04-14 59.15 59.83 58.66 1,179,600 59.42 21.92
04-04-13 60.48 60.50 59.30 874,600 59.30 21.87
04-04-12 59.80 60.36 59.80 568,800 59.98 22.13
04-04-08 60.35 60.49 59.42 1,090,600 59.73 22.03
Date Open High Low Vol Cls adjCls
04-04-07 59.92 59.92 59.10 936,600 59.33 21.89
04-04-06 59.85 59.98 59.48 872,000 59.92 22.10
04-04-05 59.45 59.98 59.37 1,139,800 59.98 22.13
04-04-02 60.15 60.44 59.44 1,085,600 60.07 22.16
04-04-01 58.65 59.62 58.50 1,241,400 59.17 21.83
04-03-31 58.06 58.76 57.66 1,778,800 58.30 21.51
04-03-30 57.55 58.04 57.31 1,029,000 57.92 21.37
04-03-29 56.70 58.15 56.70 1,105,400 57.68 21.28
04-03-26 55.50 56.54 55.50 1,122,800 56.18 20.72
Date Open High Low Vol Cls adjCls
04-03-25 55.48 57.06 55.36 1,096,000 56.51 20.85
04-03-24 55.22 55.75 55.04 1,173,000 55.18 20.35
04-03-23 55.80 56.50 55.38 951,800 55.59 20.51
04-03-22 55.75 55.75 54.81 1,252,000 55.45 20.45
04-03-19 56.75 57.01 56.15 1,029,600 56.17 20.72
04-03-18 57.02 57.07 55.97 1,281,000 56.54 20.86
04-03-17 57.25 57.54 57.11 1,010,400 57.27 21.13
04-03-16 57.20 57.59 56.42 1,243,000 56.82 20.96
04-03-15 57.64 57.64 56.04 1,347,600 56.56 20.86
Date Open High Low Vol Cls adjCls
04-03-12 56.65 58.05 56.46 1,488,400 57.69 21.28
04-03-11 55.80 57.32 55.62 1,731,400 56.40 20.80
04-03-10 57.90 58.10 56.22 1,182,400 56.33 20.78
04-03-09 58.54 58.85 57.48 1,563,600 57.90 21.36
04-03-08 58.73 59.05 58.28 786,600 58.40 21.54
04-03-05 58.50 58.75 57.81 1,683,400 58.53 21.59
04-03-04 58.42 58.85 58.13 782,400 58.65 21.63
04-03-03 58.55 58.69 58.10 730,800 58.54 21.59
04-03-02 59.30 59.43 58.67 823,200 58.69 21.65
Date Open High Low Vol Cls adjCls
04-03-01 58.87 59.52 58.80 1,054,600 59.40 21.91
04-02-27 59.18 59.80 58.45 1,376,200 58.69 21.65
04-02-26 59.51 59.51 58.76 1,000,800 58.80 21.69
04-02-25 58.88 59.93 58.80 1,455,400 59.51 21.95
04-02-24 58.92 59.63 58.49 1,242,200 58.88 21.72
04-02-23 58.89 59.14 58.50 1,083,200 58.92 21.73
04-02-20 59.55 59.78 58.36 839,400 58.89 21.72
04-02-19 59.00 60.48 59.00 950,000 59.34 21.89
04-02-18 59.23 59.29 58.50 724,200 58.80 21.69
Date Open High Low Vol Cls adjCls
04-02-17 59.15 59.58 59.10 754,800 59.42 21.92
04-02-13 60.20 60.39 58.93 982,000 59.00 21.76
04-02-12 60.15 60.70 60.00 1,194,200 60.12 22.18
04-02-11 59.50 60.73 59.41 1,701,200 60.69 22.22
04-02-10 59.20 59.94 59.04 1,006,600 59.65 21.84
04-02-09 58.70 59.54 58.67 1,147,200 59.20 21.68
04-02-06 57.99 58.75 57.75 1,308,200 58.70 21.50
04-02-05 57.00 58.15 57.00 1,377,200 57.74 21.14
04-02-04 57.16 57.56 56.67 1,290,600 56.89 20.83
Date Open High Low Vol Cls adjCls
04-02-03 58.07 58.30 57.05 1,123,400 57.15 20.93
04-02-02 58.27 58.73 58.00 1,354,400 58.04 21.25
04-01-30 58.10 58.55 57.86 1,616,400 58.23 21.32
04-01-29 58.65 59.00 57.79 1,416,200 58.04 21.25
04-01-28 59.15 59.63 58.60 1,501,200 58.60 21.46
04-01-27 59.12 59.35 58.92 1,852,000 59.00 21.61
04-01-26 58.20 59.20 58.15 1,174,000 59.12 21.65
04-01-23 59.65 59.80 58.73 1,112,200 58.74 21.51
04-01-22 60.25 60.28 59.14 1,437,600 59.30 21.72
Date Open High Low Vol Cls adjCls
04-01-21 60.66 60.77 59.85 1,781,400 60.43 22.13
04-01-20 61.44 61.79 60.56 1,805,400 60.66 22.21
04-01-16 63.40 63.68 61.06 2,527,400 61.44 22.50
04-01-15 63.75 64.36 63.26 1,046,600 63.34 23.20
04-01-14 63.32 64.19 63.30 878,800 63.53 23.26
04-01-13 63.50 63.75 62.90 1,087,000 63.40 23.22
04-01-12 62.74 63.52 62.50 859,000 63.50 23.25
04-01-09 63.95 63.95 62.70 872,200 62.77 22.99
04-01-08 63.62 64.21 63.35 628,000 64.15 23.49
Date Open High Low Vol Cls adjCls
04-01-07 63.95 63.95 62.70 932,400 63.64 23.31
04-01-06 64.10 64.30 63.28 851,600 63.95 23.42
04-01-05 63.85 64.60 63.59 963,600 64.60 23.66
04-01-02 64.02 64.48 63.51 736,600 63.64 23.31
03-12-31 63.90 64.08 63.54 825,000 64.02 23.44
03-12-30 64.42 64.42 63.01 1,229,600 63.56 23.28
03-12-29 63.97 64.42 63.50 698,800 64.42 23.59
03-12-26 63.35 63.91 63.35 325,800 63.91 23.40
03-12-24 63.30 63.65 63.21 244,000 63.31 23.18
Date Open High Low Vol Cls adjCls
03-12-23 63.42 63.86 63.19 905,800 63.45 23.24
03-12-22 63.27 63.90 63.27 887,200 63.75 23.35
03-12-19 63.82 63.88 63.02 1,101,200 63.19 23.14
03-12-18 63.20 64.00 63.00 1,265,200 63.89 23.40
03-12-17 62.82 63.23 62.34 1,100,200 63.23 23.15
03-12-16 62.88 63.04 62.48 1,021,200 62.73 22.97
03-12-15 63.10 63.54 62.52 1,361,200 62.72 22.97
03-12-12 61.87 62.80 61.47 1,157,400 62.74 22.98
03-12-11 61.00 61.68 60.73 1,079,400 61.62 22.57
Date Open High Low Vol Cls adjCls
03-12-10 62.48 62.60 61.05 1,410,400 61.24 22.43
03-12-09 61.47 62.54 61.26 1,965,200 62.48 22.88
03-12-08 60.28 61.45 60.28 1,351,200 61.27 22.44
03-12-05 60.87 61.18 60.13 1,103,000 60.28 22.07
03-12-04 60.35 61.00 60.29 1,091,000 60.96 22.32
03-12-03 60.35 60.83 59.56 2,224,800 60.40 22.12
03-12-02 61.00 61.00 60.20 1,380,800 60.35 22.10
03-12-01 59.23 61.36 59.21 2,450,400 61.12 22.38
03-11-28 58.70 58.85 58.46 349,000 58.47 21.41
Date Open High Low Vol Cls adjCls
03-11-26 58.11 58.75 58.05 911,800 58.70 21.50
03-11-25 58.12 58.66 57.91 1,320,800 58.11 21.28
03-11-24 57.10 58.23 57.10 1,205,400 58.16 21.30
03-11-21 56.63 57.26 56.52 986,400 56.80 20.80
03-11-20 57.16 57.38 56.27 658,200 56.68 20.76
03-11-19 56.68 57.33 56.40 993,200 57.26 20.97
03-11-18 57.50 57.59 56.83 914,800 56.83 20.81
03-11-17 58.10 58.10 57.30 1,271,600 57.41 21.02
03-11-14 57.85 58.74 57.85 1,072,000 58.10 21.28
Date Open High Low Vol Cls adjCls
03-11-13 58.25 58.37 58.00 1,083,400 58.20 21.31
03-11-12 58.00 58.35 57.68 1,133,600 58.31 21.35
03-11-11 57.55 58.50 57.55 1,052,800 58.00 21.24
03-11-10 58.28 58.30 57.45 789,000 57.55 21.07
03-11-07 57.87 58.49 57.86 1,462,400 58.28 21.34
03-11-06 57.61 57.93 57.15 1,319,000 57.87 21.19
03-11-05 58.13 58.23 57.50 926,200 58.03 21.09
03-11-04 58.23 58.33 57.85 1,223,800 58.13 21.13
03-11-03 57.65 58.36 57.65 1,543,000 58.23 21.16
Date Open High Low Vol Cls adjCls
03-10-31 58.18 58.55 57.58 1,506,600 57.65 20.95
03-10-30 57.06 58.18 57.06 1,744,200 58.18 21.14
03-10-29 56.86 57.11 56.23 1,045,400 57.06 20.74
03-10-28 56.07 56.86 55.96 1,144,600 56.86 20.66
03-10-27 55.93 56.38 55.71 988,200 56.07 20.38
03-10-24 55.71 55.94 55.30 1,300,200 55.93 20.33
03-10-23 54.98 55.80 54.85 1,081,800 55.71 20.25
03-10-22 55.75 55.75 54.00 1,618,000 55.00 19.99
03-10-21 55.85 55.95 55.69 1,258,600 55.75 20.26
Date Open High Low Vol Cls adjCls
03-10-20 55.68 55.99 55.38 1,518,400 55.67 20.23
03-10-17 55.39 55.80 55.32 2,290,400 55.68 20.24
03-10-16 55.10 55.74 55.06 1,359,000 55.34 20.11
03-10-15 55.40 55.69 54.97 1,511,200 55.31 20.10
03-10-14 55.25 55.57 54.69 958,000 55.04 20.00
03-10-13 54.50 55.34 54.50 614,200 55.28 20.09
03-10-10 54.65 55.06 54.20 881,400 54.27 19.72
03-10-09 55.35 55.48 54.45 1,071,400 54.78 19.91
03-10-08 54.97 55.15 54.52 790,400 54.84 19.93
Date Open High Low Vol Cls adjCls
03-10-07 54.56 55.00 54.31 1,032,600 54.97 19.98
03-10-06 54.07 54.66 53.95 756,000 54.56 19.83
03-10-03 53.33 54.99 53.33 1,071,000 54.07 19.65
03-10-02 53.18 53.50 52.80 686,600 53.33 19.38
03-10-01 52.22 52.99 52.01 1,939,600 52.96 19.25
03-09-30 53.12 53.12 51.58 1,529,600 52.22 18.98
03-09-29 52.55 53.14 52.21 1,225,600 53.11 19.30
03-09-26 52.48 52.60 52.00 1,162,200 52.23 18.98
03-09-25 52.97 53.10 52.27 1,628,200 52.48 19.07
Date Open High Low Vol Cls adjCls
03-09-24 53.70 53.90 52.75 2,412,000 52.94 19.24
03-09-23 54.25 54.55 53.99 1,627,600 54.55 19.82
03-09-22 54.61 54.61 53.75 1,507,400 53.88 19.58
03-09-19 54.93 55.11 54.65 1,300,400 54.86 19.94
03-09-18 54.16 54.93 54.16 1,144,400 54.93 19.96
03-09-17 54.57 54.57 53.37 2,146,000 54.15 19.68
03-09-16 53.50 54.59 53.40 1,213,200 54.57 19.83
03-09-15 54.55 54.65 53.01 1,508,200 53.63 19.49
03-09-12 53.39 54.59 52.95 1,226,400 54.43 19.78
Date Open High Low Vol Cls adjCls
03-09-11 53.40 53.95 52.99 1,370,400 53.39 19.40
03-09-10 54.25 54.36 53.22 1,299,200 53.33 19.38
03-09-09 55.00 55.08 54.24 1,501,600 54.48 19.80
03-09-08 54.78 55.64 54.68 787,000 55.44 20.15
03-09-05 54.90 55.09 54.45 827,800 54.78 19.91
03-09-04 55.88 55.90 54.82 1,246,200 55.20 20.06
03-09-03 55.45 55.91 55.10 1,673,000 55.88 20.31
03-09-02 54.89 55.45 54.40 1,789,200 55.45 20.15
03-08-29 54.95 55.07 54.49 1,392,400 54.91 19.96
Date Open High Low Vol Cls adjCls
03-08-28 54.55 55.20 53.90 940,400 55.07 20.01
03-08-27 54.75 54.78 54.45 879,400 54.55 19.82
03-08-26 55.00 55.07 53.93 1,431,400 54.82 19.92
03-08-25 55.35 55.35 54.58 794,200 55.11 20.03
03-08-22 56.40 56.50 55.33 984,000 55.37 20.12
03-08-21 55.92 56.59 55.80 1,242,600 56.20 20.42
03-08-20 56.14 56.21 55.83 976,400 55.91 20.32
03-08-19 55.76 56.33 55.70 1,831,400 56.24 20.44
03-08-18 54.89 55.78 54.78 1,327,000 55.76 20.26
Date Open High Low Vol Cls adjCls
03-08-15 55.20 55.21 54.51 529,000 54.89 19.95
03-08-14 54.15 55.23 53.95 1,082,400 54.86 19.94
03-08-13 54.38 54.40 53.89 967,000 54.15 19.68
03-08-12 53.77 54.38 53.45 1,685,600 54.37 19.76
03-08-11 53.64 54.18 53.40 1,839,800 53.75 19.53
03-08-08 53.20 53.98 53.19 1,334,200 53.74 19.53
03-08-07 52.19 53.30 52.19 2,674,000 52.95 19.24
03-08-06 54.35 54.69 53.95 2,173,800 54.23 19.55
03-08-05 55.12 55.12 54.51 1,223,800 54.52 19.66
Date Open High Low Vol Cls adjCls
03-08-04 55.58 55.58 54.66 2,207,200 55.11 19.87
03-08-01 56.30 56.30 55.25 1,413,000 55.58 20.04
03-07-31 56.00 57.45 55.97 2,067,600 56.47 20.36
03-07-30 55.73 55.90 55.36 1,266,800 55.90 20.15
03-07-29 55.53 55.64 54.45 1,434,400 55.63 20.06
03-07-28 55.45 55.50 54.80 2,277,400 55.28 19.93
03-07-25 54.25 55.50 54.19 2,383,800 55.49 20.01
03-07-24 53.60 54.90 53.55 2,340,600 54.00 19.47
03-07-23 54.00 54.14 52.91 1,468,800 53.58 19.32
Date Open High Low Vol Cls adjCls
03-07-22 52.97 53.94 52.77 1,958,200 53.94 19.45
03-07-21 52.41 53.05 52.36 1,863,600 53.00 19.11
03-07-18 51.24 52.55 51.24 2,328,800 52.41 18.90
03-07-17 50.30 51.25 50.25 1,963,200 51.24 18.47
03-07-16 50.29 50.54 49.82 951,800 50.17 18.09
03-07-15 50.26 50.62 50.10 1,343,800 50.20 18.10
03-07-14 50.20 50.67 50.01 1,286,800 50.01 18.03
03-07-11 49.63 49.98 49.54 1,367,600 49.83 17.97
03-07-10 49.89 49.89 49.00 1,399,400 49.40 17.81
Date Open High Low Vol Cls adjCls
03-07-09 50.15 50.30 49.67 878,000 49.89 17.99
03-07-08 50.15 50.40 49.80 1,077,800 50.23 18.11
03-07-07 49.40 50.50 49.40 1,247,400 50.25 18.12
03-07-03 50.00 50.00 49.15 1,053,800 49.15 17.72
03-07-02 49.69 50.05 49.60 2,005,800 50.00 18.03
03-07-01 50.74 50.74 49.20 2,872,800 49.69 17.92
03-06-30 50.98 51.30 50.62 1,719,400 50.74 18.29
03-06-27 51.60 51.60 50.81 1,109,400 50.99 18.38
03-06-26 50.82 51.88 50.80 1,590,600 51.69 18.64
Date Open High Low Vol Cls adjCls
03-06-25 51.00 51.35 50.75 2,198,200 50.88 18.34
03-06-24 50.86 51.15 50.80 2,217,800 51.00 18.39
03-06-23 51.57 51.57 50.50 2,038,800 50.88 18.34
03-06-20 52.05 52.08 51.25 2,146,200 51.57 18.59
03-06-19 51.21 51.50 50.95 1,902,200 51.25 18.48
03-06-18 51.94 51.94 51.04 1,604,400 51.20 18.46
03-06-17 51.50 52.00 51.05 1,642,800 51.93 18.72
03-06-16 50.60 51.35 50.56 1,176,000 51.35 18.51
03-06-13 51.15 51.30 50.20 1,342,600 50.47 18.20
Date Open High Low Vol Cls adjCls
03-06-12 50.40 51.20 50.24 2,000,400 51.03 18.40
03-06-11 49.30 50.00 49.00 1,405,200 50.00 18.03
03-06-10 49.08 49.50 48.91 1,311,400 49.19 17.74
03-06-09 49.70 49.78 48.76 1,203,400 48.83 17.61
03-06-06 50.35 50.77 49.66 1,861,800 49.70 17.92
03-06-05 50.28 51.00 49.60 2,082,800 50.06 18.05
03-06-04 49.36 50.62 49.33 1,863,400 50.58 18.24
03-06-03 49.18 49.33 48.70 2,052,800 49.28 17.77
03-06-02 48.88 49.60 48.61 1,766,800 49.01 17.67
Date Open High Low Vol Cls adjCls
03-05-30 48.11 48.90 47.96 1,931,000 48.63 17.53
03-05-29 48.70 49.04 47.87 2,217,800 48.11 17.35
03-05-28 48.77 48.77 48.24 1,538,600 48.68 17.55
03-05-27 47.65 48.85 47.36 1,196,200 48.75 17.58
03-05-23 48.13 48.29 47.50 1,057,600 47.90 17.27
03-05-22 47.52 48.03 47.24 1,800,600 47.88 17.26
03-05-21 47.02 47.53 46.58 2,029,000 47.53 17.14
03-05-20 47.33 48.41 46.70 1,969,800 47.27 17.04
03-05-19 48.10 48.12 47.20 1,508,000 47.27 17.04
Date Open High Low Vol Cls adjCls
03-05-16 48.02 48.28 47.90 1,424,400 48.10 17.34
03-05-15 47.60 48.46 47.57 2,017,600 48.05 17.32
03-05-14 48.43 48.47 47.22 1,837,800 47.55 17.14
03-05-13 48.16 48.57 47.81 1,715,800 48.18 17.37
03-05-12 47.36 48.36 46.85 1,556,000 48.16 17.36
03-05-09 47.30 47.67 46.90 1,417,800 47.41 17.09
03-05-08 47.50 47.68 46.55 1,596,800 46.90 16.91
03-05-07 48.42 48.77 47.45 2,186,800 48.11 17.19
03-05-06 48.80 49.15 48.34 1,435,800 48.77 17.43
Date Open High Low Vol Cls adjCls
03-05-05 48.93 49.04 48.46 1,144,600 48.68 17.39
03-05-02 48.43 48.95 48.33 1,847,800 48.93 17.48
03-05-01 48.38 48.52 47.49 2,130,800 48.43 17.31
03-04-30 47.92 48.92 47.45 2,625,800 48.51 17.33
03-04-29 47.85 48.20 47.40 1,775,200 48.05 17.17
03-04-28 46.40 47.77 46.36 1,016,800 47.65 17.03
03-04-25 47.47 47.47 45.85 1,433,800 46.18 16.50
03-04-24 47.85 47.95 46.52 1,482,600 47.47 16.96
03-04-23 47.15 48.10 46.90 1,652,800 47.85 17.10
Date Open High Low Vol Cls adjCls
03-04-22 45.95 47.43 45.68 1,830,200 47.35 16.92
03-04-21 46.33 46.69 45.78 1,444,800 46.02 16.44
03-04-17 45.50 46.19 45.42 1,656,200 46.08 16.47
03-04-16 46.50 46.60 45.41 1,104,400 45.49 16.25
03-04-15 45.77 46.35 45.10 1,336,000 46.35 16.56
03-04-14 45.62 46.06 45.40 1,878,600 45.88 16.39
03-04-11 46.25 46.85 45.62 1,397,600 45.62 16.30
03-04-10 45.03 45.92 44.90 1,372,000 45.90 16.40
03-04-09 45.95 46.10 44.90 2,170,800 44.99 16.08
Date Open High Low Vol Cls adjCls
03-04-08 46.75 46.80 45.60 1,987,400 45.85 16.38
03-04-07 47.00 47.50 46.70 2,644,400 46.79 16.72
03-04-04 46.50 46.61 45.67 3,236,000 46.13 16.48
03-04-03 47.55 47.55 46.21 3,280,000 46.22 16.52
03-04-02 47.00 47.85 46.93 1,365,200 47.54 16.99
03-04-01 45.35 46.70 44.85 1,972,000 46.27 16.53
03-03-31 44.66 46.10 44.66 2,081,600 45.08 16.11
03-03-28 46.45 46.65 46.08 1,516,600 46.52 16.62
03-03-27 46.85 47.05 46.15 1,522,600 46.68 16.68
Date Open High Low Vol Cls adjCls
03-03-26 47.73 47.85 46.85 1,132,800 47.24 16.88
03-03-25 47.68 48.18 47.31 1,181,000 47.72 17.05
03-03-24 50.00 50.00 47.39 1,849,000 47.65 17.03
03-03-21 47.88 50.05 47.88 1,874,000 49.99 17.86
03-03-20 47.44 47.69 46.53 1,097,600 47.42 16.94
03-03-19 47.70 47.70 46.86 1,620,000 47.44 16.95
03-03-18 46.65 47.70 46.62 1,344,800 47.40 16.94
03-03-17 44.99 46.53 44.48 1,703,600 46.41 16.58
03-03-14 44.94 45.55 44.50 1,748,200 45.09 16.11
Date Open High Low Vol Cls adjCls
03-03-13 43.90 44.94 43.84 2,038,200 44.94 16.06
03-03-12 43.28 43.65 42.61 2,657,200 43.47 15.53
03-03-11 42.87 43.29 42.61 1,631,800 42.64 15.24
03-03-10 43.65 43.80 42.77 1,225,200 42.87 15.32
03-03-07 43.30 44.29 42.80 1,570,000 43.64 15.59
03-03-06 44.35 44.36 43.29 1,717,200 43.30 15.47
03-03-05 44.65 44.65 43.32 1,992,400 44.42 15.87
03-03-04 46.00 46.08 44.58 1,807,200 44.65 15.95
03-03-03 46.65 47.25 46.15 1,118,600 46.18 16.50
Date Open High Low Vol Cls adjCls
03-02-28 46.90 47.45 46.23 1,365,600 46.40 16.58
03-02-27 46.61 47.23 46.35 1,115,200 46.84 16.74
03-02-26 46.41 47.20 46.37 1,126,400 46.61 16.65
03-02-25 46.35 46.45 45.00 2,309,600 46.40 16.58
03-02-24 47.88 47.89 46.73 1,179,000 46.75 16.70
03-02-21 47.15 48.08 46.82 1,061,600 47.91 17.12
03-02-20 47.89 48.00 47.02 838,400 47.09 16.83
03-02-19 48.43 48.55 47.58 754,800 47.89 17.11
03-02-18 47.50 48.87 47.49 1,002,600 48.48 17.32
Date Open High Low Vol Cls adjCls
03-02-14 46.99 47.69 46.37 1,032,600 47.38 16.93
03-02-13 46.58 47.15 46.46 890,000 46.98 16.79
03-02-12 47.38 47.86 46.98 1,028,400 47.00 16.64
03-02-11 48.08 48.34 47.06 969,800 47.42 16.79
03-02-10 47.70 48.20 47.20 868,600 48.08 17.02
03-02-07 48.50 48.65 47.52 936,800 47.70 16.89
03-02-06 48.65 48.88 48.04 824,000 48.25 17.08
03-02-05 48.78 49.79 48.61 1,075,400 48.80 17.28
03-02-04 48.85 48.87 48.20 985,000 48.77 17.27
Date Open High Low Vol Cls adjCls
03-02-03 48.80 50.01 48.70 1,309,200 49.10 17.38
03-01-31 46.75 49.31 46.74 2,177,800 48.83 17.29
03-01-30 48.93 48.93 47.34 1,799,000 47.39 16.78
03-01-29 48.15 49.29 47.63 1,625,200 48.92 17.32
03-01-28 48.17 48.94 48.10 1,032,200 48.87 17.30
03-01-27 49.56 49.59 47.93 1,271,200 48.07 17.02
03-01-24 50.50 50.65 49.52 960,000 49.55 17.54
03-01-23 50.30 51.10 50.13 1,205,000 50.93 18.03
03-01-22 50.85 51.20 50.11 1,174,200 50.21 17.78
Date Open High Low Vol Cls adjCls
03-01-21 52.37 52.44 50.91 876,800 50.91 18.02
03-01-17 52.50 52.85 52.00 1,128,400 52.12 18.45
03-01-16 51.85 53.25 51.85 1,747,200 52.62 18.63
03-01-15 52.35 52.35 51.40 1,346,800 51.85 18.36
03-01-14 52.05 52.63 52.05 1,445,000 52.29 18.51
03-01-13 53.25 53.25 52.10 1,493,000 52.10 18.45
03-01-10 52.00 53.05 51.90 1,407,200 52.65 18.64
03-01-09 51.35 52.26 51.23 1,496,800 52.19 18.48
03-01-08 51.97 52.08 51.05 1,549,400 51.12 18.10
Date Open High Low Vol Cls adjCls
03-01-07 52.50 52.59 51.92 1,311,000 52.10 18.45
03-01-06 51.70 52.67 51.70 1,531,400 52.46 18.57
03-01-03 51.72 51.79 51.25 1,101,600 51.62 18.28
03-01-02 50.40 51.73 50.10 1,392,400 51.68 18.30
02-12-31 50.30 50.50 49.23 1,199,800 50.15 17.76
02-12-30 49.55 50.35 49.36 1,205,000 50.11 17.74
02-12-27 49.70 50.26 49.45 1,130,000 49.45 17.51
02-12-26 49.59 50.50 49.35 784,600 49.64 17.58
02-12-24 49.55 49.90 49.50 268,200 49.50 17.53
Date Open High Low Vol Cls adjCls
02-12-23 50.05 50.26 49.33 1,179,000 49.57 17.55
02-12-20 49.30 50.22 49.30 1,425,200 49.90 17.67
02-12-19 49.25 49.90 48.79 1,153,200 48.95 17.33
02-12-18 49.73 49.99 49.10 2,153,000 49.34 17.47
02-12-17 50.47 50.88 50.21 1,796,800 50.45 17.86
02-12-16 48.50 50.60 48.50 1,992,000 50.60 17.92
02-12-13 48.73 49.00 48.31 1,627,000 48.50 17.17
02-12-12 48.15 48.86 47.79 1,722,400 48.73 17.25
02-12-11 47.80 48.85 47.34 1,085,600 48.38 17.13
Date Open High Low Vol Cls adjCls
02-12-10 47.50 48.05 47.00 1,009,400 48.05 17.01
02-12-09 47.50 48.15 47.21 1,300,800 47.33 16.76
02-12-06 46.60 48.40 46.55 937,000 48.06 17.02
02-12-05 48.00 48.00 47.02 806,400 47.43 16.79
02-12-04 48.16 48.38 47.00 993,200 47.88 16.95
02-12-03 48.74 48.90 47.90 1,351,800 48.16 17.05
02-12-02 50.57 50.65 48.23 1,604,600 48.73 17.25
02-11-29 49.40 50.18 49.30 942,600 50.08 17.73
02-11-27 47.20 49.11 46.95 1,562,400 49.09 17.38
Date Open High Low Vol Cls adjCls
02-11-26 47.06 47.25 46.34 2,067,800 46.97 16.63
02-11-25 46.65 47.69 46.19 1,431,200 47.08 16.67
02-11-22 48.01 48.65 46.65 3,289,200 46.79 16.57
02-11-21 44.26 48.05 44.14 8,074,800 48.02 17.00
02-11-20 48.19 48.59 47.31 859,400 48.40 17.14
02-11-19 47.84 48.65 47.10 1,349,200 48.02 17.00
02-11-18 49.20 49.29 47.81 1,104,800 47.83 16.93
02-11-15 48.50 49.32 48.30 903,800 48.95 17.33
02-11-14 47.85 48.90 47.64 737,000 48.81 17.28
Date Open High Low Vol Cls adjCls
02-11-13 47.70 48.57 46.74 1,724,000 47.30 16.75
02-11-12 46.11 48.17 45.90 1,662,600 47.81 16.93
02-11-11 47.25 47.41 45.84 846,600 46.10 16.32
02-11-08 48.30 49.14 46.88 1,065,600 47.28 16.74
02-11-07 49.74 49.79 48.08 837,200 48.20 17.07
02-11-06 49.00 50.21 48.58 1,077,000 50.18 17.61
02-11-05 48.69 49.45 48.35 1,393,200 48.82 17.14
02-11-04 49.40 50.00 48.50 2,039,200 48.69 17.09
02-11-01 46.95 49.18 46.75 1,820,800 48.95 17.18
Date Open High Low Vol Cls adjCls
02-10-31 46.75 47.42 46.31 910,400 47.03 16.51
02-10-30 46.40 46.89 45.65 1,710,600 46.70 16.39
02-10-29 47.85 48.05 45.57 2,550,800 46.40 16.29
02-10-28 49.35 49.35 47.61 1,522,400 47.99 16.85
02-10-25 48.00 49.20 47.25 1,944,800 49.01 17.20
02-10-24 50.15 50.55 48.35 2,058,600 48.61 17.06
02-10-23 50.05 51.23 49.00 1,171,600 50.19 17.62
02-10-22 51.75 52.15 50.32 2,378,000 50.49 17.72
02-10-21 49.74 52.85 48.77 3,083,000 52.80 18.53
Date Open High Low Vol Cls adjCls
02-10-18 50.18 50.50 48.90 2,426,000 49.73 17.46
02-10-17 49.00 51.69 49.00 2,626,800 50.92 17.87
02-10-16 50.45 50.80 47.54 2,564,400 47.64 16.72
02-10-15 47.03 50.45 47.03 2,255,200 50.45 17.71
02-10-14 47.75 47.76 46.75 1,800,600 47.02 16.50
02-10-11 46.55 48.95 46.31 2,742,000 48.30 16.95
02-10-10 41.80 45.90 41.70 3,061,400 45.90 16.11
02-10-09 43.40 43.60 41.39 2,413,800 41.41 14.54
02-10-08 43.30 44.56 41.78 2,605,400 44.10 15.48
Date Open High Low Vol Cls adjCls
02-10-07 43.55 44.22 42.60 2,140,600 42.78 15.02
02-10-04 45.25 45.68 42.75 2,044,400 43.72 15.35
02-10-03 45.15 46.07 44.80 2,991,800 45.03 15.81
02-10-02 46.35 47.47 44.78 2,939,400 44.90 15.76
02-10-01 45.25 47.54 45.00 2,962,000 47.46 16.66
02-09-30 45.20 45.20 44.01 2,785,000 44.70 15.69
02-09-27 47.30 48.05 45.73 3,392,600 46.07 16.17
02-09-26 47.75 48.00 47.05 3,024,200 47.50 16.67
02-09-25 47.47 48.15 46.95 2,593,400 47.25 16.59
Date Open High Low Vol Cls adjCls
02-09-24 48.30 48.71 47.04 2,689,800 47.33 16.61
02-09-23 50.05 50.19 48.90 1,731,600 49.70 17.45
02-09-20 49.82 50.45 49.78 2,340,400 50.21 17.62
02-09-19 49.75 50.65 49.35 1,241,600 49.39 17.34
02-09-18 50.20 50.80 49.55 1,601,000 50.52 17.73
02-09-17 51.70 51.95 50.45 1,824,000 50.73 17.81
02-09-16 51.03 51.56 50.58 914,200 51.41 18.05
02-09-13 51.40 51.47 50.36 1,715,800 51.47 18.07
02-09-12 52.80 52.90 51.70 2,230,800 51.92 18.22
Date Open High Low Vol Cls adjCls
02-09-11 54.08 54.25 53.54 1,005,000 53.70 18.85
02-09-10 54.40 54.65 53.05 2,187,600 53.75 18.87
02-09-09 53.25 54.60 53.23 1,760,200 54.38 19.09
02-09-06 54.20 55.00 53.86 2,972,000 53.99 18.95
02-09-05 54.50 54.76 53.53 2,124,600 53.60 18.81
02-09-04 55.01 55.73 54.75 1,306,600 55.73 19.56
02-09-03 56.02 56.17 54.43 1,644,600 55.01 19.31
02-08-30 56.05 57.21 55.76 1,464,400 56.27 19.75
02-08-29 55.29 56.62 54.69 1,079,600 55.76 19.57
Date Open High Low Vol Cls adjCls
02-08-28 56.70 56.70 55.15 1,134,600 55.52 19.49
02-08-27 57.25 57.87 56.55 1,440,800 56.75 19.92
02-08-26 56.75 57.12 55.71 1,407,600 56.99 20.00
02-08-23 58.00 58.00 56.50 1,791,800 56.53 19.84
02-08-22 57.13 58.36 56.99 1,102,600 58.00 20.36
02-08-21 57.35 57.65 56.28 1,796,000 57.28 20.11
02-08-20 58.00 58.01 56.75 1,607,600 57.10 20.04
02-08-19 56.98 58.60 56.69 1,710,600 58.52 20.54
02-08-16 57.29 57.64 55.96 1,503,400 57.00 20.01
Date Open High Low Vol Cls adjCls
02-08-15 57.35 57.85 56.16 1,484,200 57.29 20.11
02-08-14 56.74 57.31 54.05 3,222,800 57.26 20.10
02-08-13 57.00 58.16 56.55 1,742,000 56.73 19.91
02-08-12 56.80 57.95 56.15 1,184,800 57.55 20.20
02-08-09 57.80 58.40 56.91 1,748,400 57.88 20.32
02-08-08 57.17 58.25 56.60 1,600,400 58.19 20.43
02-08-07 57.10 57.92 55.32 1,972,600 57.81 20.14
02-08-06 54.99 57.33 54.90 2,369,200 56.37 19.64
02-08-05 54.73 55.60 53.80 2,891,600 54.13 18.86
Date Open High Low Vol Cls adjCls
02-08-02 57.35 57.35 53.28 2,001,800 53.96 18.80
02-08-01 57.40 58.39 56.15 2,015,200 57.15 19.91
02-07-31 56.20 57.40 55.30 2,823,600 57.40 20.00
02-07-30 59.10 59.19 55.94 2,347,400 56.21 19.59
02-07-29 56.16 59.50 56.16 2,365,400 59.47 20.72
02-07-26 56.40 56.66 55.00 2,798,600 56.00 19.51
02-07-25 53.12 56.75 52.55 5,643,200 56.43 19.66
02-07-24 48.60 53.40 48.36 2,250,200 53.11 18.51
02-07-23 49.12 50.69 48.50 2,766,600 49.08 17.10
Date Open High Low Vol Cls adjCls
02-07-22 51.60 51.80 48.75 3,487,000 49.27 17.17
02-07-19 54.70 54.71 51.57 3,718,000 51.65 18.00
02-07-18 56.20 57.30 55.60 2,004,600 56.11 19.55
02-07-17 56.98 57.50 55.83 1,923,000 56.29 19.62
02-07-16 56.15 56.82 54.07 2,033,600 55.69 19.41
02-07-15 58.03 58.03 54.65 3,057,200 56.60 19.72
02-07-12 58.61 59.30 57.84 2,773,600 58.04 20.23
02-07-11 60.00 60.74 58.52 3,227,400 58.52 20.39
02-07-10 60.90 62.00 59.90 3,067,800 60.09 20.94
Date Open High Low Vol Cls adjCls
02-07-09 62.30 62.86 60.65 2,546,600 60.65 21.13
02-07-08 61.70 62.70 61.70 1,677,200 62.44 21.76
02-07-05 59.92 61.98 59.74 786,800 61.85 21.55
02-07-03 60.75 61.48 58.52 2,090,200 59.92 20.88
02-07-02 60.80 61.02 60.30 2,572,800 60.93 21.23
02-07-01 61.90 61.90 60.10 2,579,200 61.05 21.27
02-06-28 59.14 61.90 59.14 3,122,600 61.90 21.57
02-06-27 59.70 60.28 59.01 2,065,800 59.14 20.61
02-06-26 59.30 60.00 58.68 1,993,800 59.55 20.75
Date Open High Low Vol Cls adjCls
02-06-25 59.99 60.59 59.90 1,943,600 59.98 20.90
02-06-24 59.60 59.94 58.93 2,274,200 59.69 20.80
02-06-21 59.89 59.94 59.10 2,232,800 59.39 20.70
02-06-20 59.25 60.10 59.25 2,469,000 59.89 20.87
02-06-19 58.80 59.58 58.25 2,354,000 59.30 20.66
02-06-18 58.80 58.99 58.05 1,773,800 58.65 20.44
02-06-17 57.18 58.80 57.18 1,260,200 58.80 20.49
02-06-14 57.11 57.20 55.65 1,288,600 56.94 19.84
02-06-13 57.80 57.96 57.01 1,348,600 57.11 19.90
Date Open High Low Vol Cls adjCls
02-06-12 56.35 57.70 56.05 1,502,600 57.68 20.10
02-06-11 57.85 58.19 56.25 1,290,600 56.29 19.62
02-06-10 56.20 57.44 56.13 824,000 57.25 19.95
02-06-07 55.52 56.44 55.27 830,400 56.10 19.55
02-06-06 56.35 56.69 55.50 965,800 55.52 19.35
02-06-05 55.25 56.55 55.20 1,111,800 56.53 19.70
02-06-04 55.55 55.92 54.60 1,143,000 55.12 19.21
02-06-03 57.60 57.60 55.45 1,241,200 55.45 19.32
02-05-31 56.15 57.42 55.96 1,303,000 57.18 19.93
Date Open High Low Vol Cls adjCls
02-05-30 56.70 57.05 55.95 1,151,400 56.29 19.62
02-05-29 57.15 57.35 56.51 800,000 56.82 19.80
02-05-28 58.10 58.20 57.20 695,800 57.34 19.98
02-05-24 58.34 58.95 57.75 700,400 57.98 20.20
02-05-23 57.60 58.59 57.21 1,696,600 58.33 20.33
02-05-22 56.90 57.64 56.90 1,066,400 57.60 20.07
02-05-21 57.75 58.20 57.23 1,093,400 57.30 19.97
02-05-20 57.70 57.75 56.90 1,211,400 57.44 20.02
02-05-17 57.58 57.88 57.12 893,400 57.65 20.09
Date Open High Low Vol Cls adjCls
02-05-16 57.72 58.20 57.35 1,250,200 57.57 20.06
02-05-15 58.00 58.99 57.62 2,606,000 57.96 20.20
02-05-14 56.30 57.16 56.20 1,162,200 57.10 19.90
02-05-13 55.46 55.95 54.86 910,600 55.80 19.44
02-05-10 55.67 55.83 55.30 959,800 55.45 19.32
02-05-09 55.45 56.29 55.45 1,039,600 55.65 19.39
02-05-08 55.50 56.16 55.25 1,751,000 55.62 19.38
02-05-07 54.30 55.65 54.21 1,457,800 55.16 19.08
02-05-06 53.85 54.42 53.75 1,982,000 54.02 18.68
Date Open High Low Vol Cls adjCls
02-05-03 53.70 53.96 53.10 804,800 53.87 18.63
02-05-02 52.30 53.77 52.27 1,381,400 53.55 18.52
02-05-01 52.20 52.70 51.15 2,105,600 52.22 18.06
02-04-30 51.35 52.65 51.30 1,234,400 52.31 18.09
02-04-29 52.11 52.25 51.20 1,150,600 51.25 17.72
02-04-26 52.00 52.65 51.97 996,400 52.11 18.02
02-04-25 52.20 52.20 51.20 1,312,600 51.84 17.93
02-04-24 52.35 53.15 52.09 1,764,800 52.33 18.10
02-04-23 52.76 52.94 52.10 1,418,400 52.24 18.07
Date Open High Low Vol Cls adjCls
02-04-22 53.75 53.75 52.65 1,144,600 52.76 18.25
02-04-19 53.70 54.16 53.28 1,294,600 53.50 18.50
02-04-18 54.90 55.00 52.40 2,881,000 53.02 18.34
02-04-17 55.15 55.45 54.90 1,464,600 54.90 18.99
02-04-16 54.00 55.39 54.00 1,363,800 55.33 19.13
02-04-15 54.44 54.50 53.81 810,600 53.81 18.61
02-04-12 54.50 54.73 54.01 916,600 54.35 18.80
02-04-11 54.93 55.30 54.27 1,079,000 54.27 18.77
02-04-10 54.16 55.12 53.94 1,291,400 54.92 18.99
Date Open High Low Vol Cls adjCls
02-04-09 53.89 54.27 53.45 1,206,600 54.16 18.73
02-04-08 53.25 54.03 52.84 1,604,400 53.90 18.64
02-04-05 53.15 54.24 53.11 911,000 53.65 18.55
02-04-04 52.70 52.87 51.83 1,472,200 52.76 18.25
02-04-03 54.85 55.20 53.80 2,148,600 53.89 18.64
02-04-02 54.50 54.61 53.87 762,800 54.44 18.83
02-04-01 54.91 54.91 53.52 782,000 54.50 18.85
02-03-28 55.40 55.70 54.91 1,322,600 54.91 18.99
02-03-27 54.15 55.70 54.14 1,344,400 55.30 19.12
Date Open High Low Vol Cls adjCls
02-03-26 52.90 54.45 52.90 1,085,400 53.91 18.64
02-03-25 53.60 53.74 52.60 1,483,600 52.68 18.22
02-03-22 54.72 54.82 53.75 1,294,400 53.85 18.62
02-03-21 56.40 56.44 54.40 2,369,400 54.72 18.92
02-03-20 55.70 57.34 55.70 3,417,600 56.53 19.55
02-03-19 55.63 56.00 55.39 1,195,600 55.77 19.29
02-03-18 55.02 55.81 55.02 1,324,600 55.38 19.15
02-03-15 54.85 55.40 54.64 1,359,000 55.27 19.11
02-03-14 53.65 55.10 53.65 1,547,000 54.67 18.91
Date Open High Low Vol Cls adjCls
02-03-13 54.50 54.52 53.78 1,465,600 53.80 18.60
02-03-12 54.17 54.71 53.75 1,177,400 54.52 18.85
02-03-11 54.20 54.53 53.93 1,382,000 54.20 18.74
02-03-08 54.75 54.80 54.19 2,789,600 54.37 18.80
02-03-07 53.55 54.16 52.78 1,258,400 54.00 18.67
02-03-06 52.16 53.55 52.16 1,103,800 53.30 18.43
02-03-05 53.55 53.75 52.34 1,441,400 52.41 18.12
02-03-04 53.00 54.50 52.90 2,211,800 54.29 18.77
02-03-01 51.57 53.28 51.37 1,975,000 52.60 18.19
Date Open High Low Vol Cls adjCls
02-02-28 51.20 53.00 51.20 1,843,200 51.35 17.76
02-02-27 51.29 52.27 51.00 1,526,000 51.20 17.71
02-02-26 50.80 51.53 50.36 1,353,600 51.04 17.65
02-02-25 50.45 50.83 50.04 1,173,600 50.75 17.55
02-02-22 49.45 50.80 49.39 1,426,400 50.40 17.43
02-02-21 49.15 51.00 49.15 1,874,000 49.59 17.15
02-02-20 48.85 49.26 48.25 1,228,600 49.00 16.94
02-02-19 48.95 49.26 47.60 1,010,000 47.60 16.46
02-02-15 48.30 50.00 48.30 1,740,000 49.05 16.96
Date Open High Low Vol Cls adjCls
02-02-14 48.58 49.05 48.05 1,200,400 48.31 16.71
02-02-13 48.80 49.48 48.50 1,070,000 48.90 16.77
02-02-12 49.12 49.19 48.21 1,547,800 48.66 16.68
02-02-11 47.45 49.20 47.45 2,012,200 48.89 16.76
02-02-08 46.65 47.25 46.19 1,339,200 46.85 16.06
02-02-07 46.71 47.01 45.70 1,340,600 46.53 15.95
02-02-06 46.43 47.10 45.90 2,180,000 46.71 16.01
02-02-05 47.40 47.80 46.30 1,405,600 46.37 15.90
02-02-04 48.00 48.19 47.05 978,400 47.18 16.18
Date Open High Low Vol Cls adjCls
02-02-01 48.34 49.01 48.02 1,460,200 48.11 16.49
02-01-31 47.31 48.60 47.00 1,280,200 48.59 16.66
02-01-30 46.55 47.41 46.24 1,700,000 47.31 16.22
02-01-29 47.10 47.60 46.29 1,321,800 46.53 15.95
02-01-28 47.85 48.06 47.30 1,109,800 47.48 16.28
02-01-25 46.70 48.20 46.45 1,707,200 48.10 16.49
02-01-24 46.48 47.25 46.34 2,020,400 46.80 16.05
02-01-23 45.12 46.50 45.10 1,400,600 46.48 15.94
02-01-22 45.00 45.80 44.92 1,684,000 45.21 15.50
Date Open High Low Vol Cls adjCls
02-01-18 45.00 45.33 44.80 2,705,600 45.11 15.47
02-01-17 43.75 45.73 42.62 6,768,800 45.55 15.62
02-01-16 47.50 48.00 46.50 2,510,800 46.59 15.97
02-01-15 48.85 49.30 48.00 1,712,000 48.37 16.58
02-01-14 50.30 50.35 48.26 1,858,800 48.41 16.60
02-01-11 50.99 50.99 49.92 1,723,000 50.21 17.21
02-01-10 52.58 52.58 50.54 1,623,800 51.05 17.50
02-01-09 53.20 53.58 52.60 901,400 52.74 18.08
02-01-08 53.55 53.75 52.90 1,289,200 53.00 18.17
Date Open High Low Vol Cls adjCls
02-01-07 53.76 54.27 53.50 873,400 53.74 18.42
02-01-04 52.24 53.94 52.20 1,214,600 53.82 18.45
02-01-03 50.95 52.40 50.74 1,186,400 52.24 17.91
02-01-02 51.50 51.51 50.77 1,011,600 51.36 17.61
01-12-31 51.20 52.55 51.10 1,519,800 51.72 17.73
01-12-28 50.90 51.30 50.65 720,000 51.13 17.53
01-12-27 51.00 51.13 50.49 967,000 50.80 17.42
01-12-26 50.75 51.10 50.30 1,551,600 50.80 17.42
01-12-24 50.60 51.30 50.60 444,400 50.88 17.44
Date Open High Low Vol Cls adjCls
01-12-21 52.00 52.00 50.56 1,853,400 50.58 17.34
01-12-20 51.38 52.50 51.38 1,077,400 51.80 17.76
01-12-19 51.99 52.20 51.20 2,029,600 51.63 17.70
01-12-18 51.25 52.15 51.15 2,405,600 51.99 17.82
01-12-17 50.30 50.80 50.20 1,210,000 50.70 17.38
01-12-14 50.30 51.00 49.82 1,582,000 49.90 17.11
01-12-13 50.65 51.10 49.95 2,772,200 50.30 17.25
01-12-12 52.50 52.50 51.25 1,484,400 51.26 17.57
01-12-11 51.75 52.78 51.56 1,295,000 52.25 17.91
Date Open High Low Vol Cls adjCls
01-12-10 53.24 53.24 51.28 3,601,800 51.54 17.67
01-12-07 54.07 54.67 53.10 3,206,000 53.24 18.25
01-12-06 54.85 55.56 54.35 1,039,000 54.84 18.80
01-12-05 53.68 55.35 53.68 1,008,000 55.20 18.93
01-12-04 53.00 53.70 52.40 794,200 53.62 18.38
01-12-03 53.40 53.45 52.60 2,306,200 53.04 18.18
01-11-30 53.50 54.40 53.40 851,600 53.77 18.43
01-11-29 53.20 53.74 52.67 818,000 53.34 18.29
01-11-28 53.90 53.90 53.10 1,170,000 53.10 18.21
Date Open High Low Vol Cls adjCls
01-11-27 54.30 54.60 53.85 926,400 54.11 18.55
01-11-26 54.50 54.80 53.76 911,000 54.40 18.65
01-11-23 53.85 54.85 53.70 255,400 54.74 18.77
01-11-21 54.08 54.45 53.76 715,000 53.93 18.49
01-11-20 54.45 54.79 54.00 1,308,000 54.51 18.69
01-11-19 54.05 54.99 54.05 869,200 54.87 18.81
01-11-16 54.16 54.40 53.80 768,200 54.08 18.54
01-11-15 53.90 54.64 53.55 1,541,000 54.16 18.57
01-11-14 53.25 54.04 53.10 833,400 53.77 18.43
Date Open High Low Vol Cls adjCls
01-11-13 51.40 52.90 51.40 890,200 52.82 18.11
01-11-12 51.50 51.60 50.75 1,071,000 51.05 17.50
01-11-09 51.70 52.45 51.25 990,000 52.12 17.87
01-11-08 52.22 52.33 51.69 1,127,800 51.76 17.75
01-11-07 52.12 52.38 51.72 1,372,000 52.22 17.90
01-11-06 51.55 52.80 51.10 927,200 52.73 17.93
01-11-05 51.56 52.30 50.65 1,490,000 51.56 17.54
01-11-02 50.20 52.33 49.90 2,041,600 51.45 17.50
01-11-01 48.61 50.40 48.10 1,219,800 49.99 17.00
Date Open High Low Vol Cls adjCls
01-10-31 48.85 49.25 48.30 855,400 48.83 16.61
01-10-30 49.15 49.40 48.49 1,192,000 48.67 16.55
01-10-29 51.00 51.02 49.50 1,060,000 49.85 16.95
01-10-26 50.65 51.35 50.09 1,124,200 51.24 17.43
01-10-25 49.85 50.85 49.10 1,980,600 50.85 17.29
01-10-24 50.00 50.51 49.20 1,551,600 50.00 17.01
01-10-23 50.19 50.70 49.45 1,386,000 50.20 17.07
01-10-22 48.20 50.49 48.10 1,745,200 50.30 17.11
01-10-19 49.25 49.35 47.95 1,816,600 48.42 16.47
Date Open High Low Vol Cls adjCls
01-10-18 49.02 49.50 48.34 1,264,200 48.54 16.51
01-10-17 50.25 50.90 48.57 1,629,000 49.15 16.72
01-10-16 49.80 50.30 48.76 989,000 49.83 16.95
01-10-15 49.39 50.14 48.81 980,600 49.41 16.81
01-10-12 50.00 50.40 49.54 2,036,400 49.64 16.88
01-10-11 48.40 51.00 48.15 1,698,200 50.68 17.24
01-10-10 46.25 48.56 46.15 1,595,400 48.30 16.43
01-10-09 45.70 47.48 45.70 815,800 47.00 15.99
01-10-08 47.00 47.04 46.10 940,800 46.31 15.75
Date Open High Low Vol Cls adjCls
01-10-05 47.20 48.40 46.70 1,118,000 47.50 16.16
01-10-04 47.29 47.35 46.55 1,083,800 47.01 15.99
01-10-03 46.13 47.49 45.65 1,437,000 47.36 16.11
01-10-02 45.30 46.25 45.22 861,200 46.13 15.69
01-10-01 45.64 45.75 44.15 1,472,800 45.54 15.49
01-09-28 43.30 45.75 43.27 1,710,600 45.75 15.56
01-09-27 42.45 43.09 42.20 1,581,200 43.05 14.64
01-09-26 43.09 43.35 42.33 1,167,600 42.50 14.45
01-09-25 43.15 43.90 41.95 1,855,400 43.08 14.65
Date Open High Low Vol Cls adjCls
01-09-24 42.10 43.02 41.80 1,259,200 43.00 14.62
01-09-21 41.94 41.94 38.99 2,645,800 40.71 13.85
01-09-20 44.20 44.20 41.91 1,599,600 41.93 14.26
01-09-19 45.50 45.75 42.99 3,387,600 44.62 15.18
01-09-18 45.25 46.60 44.40 1,969,600 45.00 15.31
01-09-17 46.00 47.86 45.10 1,923,200 45.10 15.34
01-09-10 51.87 52.10 50.63 1,777,400 50.88 17.30
01-09-07 54.15 54.20 51.69 1,905,600 51.87 17.64
01-09-06 54.62 54.99 54.20 1,886,600 54.21 18.44
Date Open High Low Vol Cls adjCls
01-09-05 54.85 55.30 54.50 1,716,400 54.87 18.66
01-09-04 54.05 55.45 53.65 1,144,400 55.02 18.71
01-08-31 52.52 54.46 52.52 1,139,800 54.12 18.41
01-08-30 53.10 53.95 52.80 768,400 52.87 17.98
01-08-29 53.70 54.67 53.10 689,800 53.33 18.14
01-08-28 54.60 54.60 53.95 658,800 54.07 18.39
01-08-27 54.80 55.39 54.64 773,400 54.85 18.66
01-08-24 53.70 54.99 53.58 978,600 54.78 18.63
01-08-23 53.45 53.85 52.98 532,000 53.51 18.20
Date Open High Low Vol Cls adjCls
01-08-22 53.15 53.68 52.44 981,800 53.47 18.19
01-08-21 52.25 53.25 52.21 2,097,400 52.91 18.00
01-08-20 53.10 53.10 51.75 2,344,800 52.50 17.86
01-08-17 53.40 54.18 52.50 1,710,400 53.25 18.11
01-08-16 54.30 54.39 53.30 833,200 54.08 18.39
01-08-15 54.50 55.25 54.20 938,400 54.22 18.44
01-08-14 54.82 55.03 54.37 503,200 54.89 18.67
01-08-13 54.55 54.80 54.00 1,131,800 54.77 18.63
01-08-10 54.20 54.66 53.50 866,800 54.53 18.55
Date Open High Low Vol Cls adjCls
01-08-09 54.35 54.35 53.60 737,200 53.97 18.36
01-08-08 54.87 55.55 54.10 665,600 54.19 18.43
01-08-07 55.40 55.50 54.99 520,600 55.29 18.66
01-08-06 55.05 55.65 55.05 649,600 55.20 18.63
01-08-03 55.35 55.48 55.02 582,600 55.42 18.71
01-08-02 55.35 55.78 54.49 742,200 55.48 18.73
01-08-01 54.70 55.24 53.95 780,800 54.63 18.44
01-07-31 53.45 54.95 53.45 916,000 54.95 18.55
01-07-30 54.01 54.20 52.50 1,040,400 53.35 18.01
Date Open High Low Vol Cls adjCls
01-07-27 53.60 54.60 53.21 1,054,600 54.01 18.23
01-07-26 53.47 53.80 52.57 916,800 53.80 18.16
01-07-25 51.70 53.95 51.70 1,016,000 53.95 18.21
01-07-24 53.38 53.38 51.51 1,004,800 51.85 17.50
01-07-23 54.55 54.65 53.28 1,010,800 53.42 18.03
01-07-20 54.65 54.90 53.89 1,582,800 54.54 18.41
01-07-19 54.25 55.20 54.02 1,377,000 54.65 18.45
01-07-18 52.25 53.69 52.00 780,400 53.59 18.09
01-07-17 51.90 52.65 51.85 976,000 52.35 17.67
Date Open High Low Vol Cls adjCls
01-07-16 52.75 53.00 52.08 1,179,200 52.27 17.64
01-07-13 53.30 53.71 52.62 1,257,600 52.96 17.88
01-07-12 52.20 53.75 51.95 972,800 53.65 18.11
01-07-11 52.15 53.00 51.88 859,800 52.34 17.67
01-07-10 53.00 53.19 52.10 840,400 52.15 17.60
01-07-09 51.78 52.94 51.78 879,000 52.86 17.84
01-07-06 53.32 53.32 51.62 847,000 51.78 17.48
01-07-05 52.52 53.46 52.16 899,200 53.07 17.91
01-07-03 52.50 52.71 51.80 675,000 52.62 17.76
Date Open High Low Vol Cls adjCls
01-07-02 52.35 53.26 51.70 1,133,600 53.01 17.89
01-06-29 51.60 52.90 51.41 1,163,800 52.57 17.74
01-06-28 52.00 52.58 51.79 1,418,400 51.85 17.50
01-06-27 51.65 52.42 51.52 1,134,200 51.96 17.54
01-06-26 51.10 52.23 50.50 1,183,200 51.76 17.47
01-06-25 51.75 51.85 50.85 970,000 51.25 17.30
01-06-22 52.50 52.78 51.35 1,069,800 51.50 17.38
01-06-21 52.95 53.15 51.90 1,060,600 52.73 17.80
01-06-20 52.90 55.00 52.90 833,800 53.19 17.95
Date Open High Low Vol Cls adjCls
01-06-19 52.20 52.97 52.14 1,695,800 52.89 17.85
01-06-18 52.18 52.48 51.60 985,000 52.04 17.57
01-06-15 52.20 53.10 52.17 1,736,200 52.17 17.61
01-06-14 54.05 54.11 52.76 1,229,600 52.84 17.84
01-06-13 53.90 54.88 53.90 756,200 54.29 18.32
01-06-12 54.16 54.25 53.55 963,000 54.09 18.26
01-06-11 54.75 54.75 53.67 1,299,400 54.17 18.28
01-06-08 55.30 55.40 54.60 686,000 54.75 18.48
01-06-07 54.70 56.03 54.68 1,173,600 55.37 18.69
Date Open High Low Vol Cls adjCls
01-06-06 55.10 55.92 55.05 800,000 55.19 18.63
01-06-05 55.10 55.80 53.78 1,144,600 55.49 18.73
01-06-04 54.00 55.22 54.00 1,859,800 55.09 18.59
01-06-01 55.35 55.35 54.00 1,841,200 54.78 18.49
01-05-31 55.20 56.15 55.20 1,244,200 55.60 18.77
01-05-30 56.30 56.45 55.30 931,600 55.49 18.73
01-05-29 55.50 56.53 55.50 951,200 56.23 18.98
01-05-25 55.85 56.30 55.75 1,603,600 55.78 18.83
01-05-24 56.50 57.20 54.90 3,262,400 55.85 18.85
Date Open High Low Vol Cls adjCls
01-05-23 59.00 59.22 58.01 1,321,600 58.15 19.63
01-05-22 59.30 59.30 58.55 1,351,400 59.30 20.02
01-05-21 59.00 59.70 58.50 1,029,200 59.54 20.10
01-05-18 59.11 59.11 58.11 1,590,000 58.99 19.91
01-05-17 59.05 59.75 57.99 3,121,200 59.11 19.95
01-05-16 56.71 59.22 56.70 2,192,000 59.22 19.99
01-05-15 56.40 56.78 56.12 1,732,000 56.78 19.16
01-05-14 55.70 56.38 55.29 1,407,600 56.38 19.03
01-05-11 55.40 55.48 54.66 990,800 55.38 18.69
Date Open High Low Vol Cls adjCls
01-05-10 55.00 56.10 54.90 1,192,600 55.76 18.82
01-05-09 54.40 55.53 54.37 1,333,400 55.12 18.60
01-05-08 54.85 55.26 54.55 996,000 54.93 18.54
01-05-07 55.09 55.95 54.65 1,692,400 54.73 18.33
01-05-04 53.50 55.30 53.26 1,736,000 55.14 18.47
01-05-03 54.08 54.14 53.25 1,417,200 54.05 18.10
01-05-02 53.05 54.20 52.81 1,817,800 54.08 18.11
01-05-01 53.15 53.60 52.86 1,886,400 53.15 17.80
01-04-30 53.71 53.90 52.76 1,982,200 53.15 17.80
Date Open High Low Vol Cls adjCls
01-04-27 53.50 54.82 53.50 2,091,000 53.71 17.99
01-04-26 53.40 54.90 53.10 1,244,800 54.34 18.20
01-04-25 52.25 53.40 52.25 1,493,600 53.40 17.89
01-04-24 52.80 54.09 52.71 1,529,600 52.87 17.71
01-04-23 52.70 53.95 52.25 1,950,800 52.78 17.68
01-04-20 53.25 53.73 52.66 2,367,800 52.85 17.70
01-04-19 52.75 52.76 51.35 3,264,800 52.64 17.63
01-04-18 50.00 52.59 49.50 1,504,000 52.04 17.43
01-04-17 50.07 50.50 49.10 1,338,200 50.19 16.81
Date Open High Low Vol Cls adjCls
01-04-16 49.95 51.50 49.60 1,420,800 50.15 16.80
01-04-12 50.00 50.70 48.60 1,551,000 50.25 16.83
01-04-11 50.30 50.50 49.31 1,684,600 49.94 16.73
01-04-10 49.25 50.85 48.85 2,041,400 50.32 16.85
01-04-09 48.40 50.05 48.30 1,657,400 48.43 16.22
01-04-06 49.05 49.05 47.30 1,073,800 48.02 16.08
01-04-05 48.05 49.36 48.05 1,132,800 49.15 16.46
01-04-04 46.40 49.05 46.40 2,993,400 47.87 16.03
01-04-03 47.36 47.36 45.55 1,685,000 45.80 15.34
Date Open High Low Vol Cls adjCls
01-04-02 47.09 48.28 46.71 2,560,600 47.40 15.88
01-03-30 46.63 46.63 45.57 1,463,400 46.09 15.44
01-03-29 46.98 47.39 45.92 1,812,200 46.38 15.53
01-03-28 46.70 47.03 45.30 1,353,800 46.98 15.74
01-03-27 47.50 47.50 46.01 2,392,200 46.95 15.73
01-03-26 46.00 47.20 45.80 2,556,600 46.59 15.60
01-03-23 46.35 46.74 45.52 3,306,400 45.96 15.39
01-03-22 48.75 48.75 45.60 1,770,200 47.11 15.78
01-03-21 50.10 50.10 48.60 1,612,200 48.95 16.40
Date Open High Low Vol Cls adjCls
01-03-20 50.60 52.50 49.50 1,770,000 50.52 16.92
01-03-19 49.65 51.67 49.65 2,386,400 51.14 17.13
01-03-16 49.90 51.20 49.90 1,922,000 49.90 16.71
01-03-15 51.00 51.20 50.40 1,236,600 50.74 16.99
01-03-14 52.30 52.48 50.50 2,087,400 51.14 17.13
01-03-13 54.69 54.69 51.75 1,884,400 52.66 17.64
01-03-12 54.90 55.00 54.25 1,815,600 54.70 18.32
01-03-09 55.33 55.50 54.23 1,598,600 55.50 18.59
01-03-08 54.97 55.50 53.35 3,198,400 55.48 18.58
Date Open High Low Vol Cls adjCls
01-03-07 53.45 54.91 53.45 2,084,000 54.91 18.39
01-03-06 53.41 53.70 53.11 913,000 53.40 17.89
01-03-05 52.78 53.65 52.65 1,468,800 53.40 17.89
01-03-02 51.05 52.49 51.05 1,137,800 52.38 17.54
01-03-01 51.20 51.60 50.43 1,444,200 51.18 17.14
01-02-28 50.95 51.60 50.90 1,700,800 51.10 17.12
01-02-27 51.20 51.31 50.35 887,200 50.84 17.03
01-02-26 50.25 51.25 50.21 1,128,800 51.17 17.14
01-02-23 50.77 50.77 48.60 1,210,800 49.50 16.58
Date Open High Low Vol Cls adjCls
01-02-22 49.65 50.50 49.20 1,420,200 49.94 16.73
01-02-21 49.75 50.05 49.20 1,698,000 49.44 16.56
01-02-20 49.60 50.57 49.60 1,148,800 49.99 16.74
01-02-16 50.85 50.86 49.10 969,800 49.60 16.61
01-02-15 49.85 51.00 49.85 2,236,200 51.00 17.08
01-02-14 50.40 50.98 50.00 1,019,800 50.35 16.72
01-02-13 50.15 51.10 50.07 1,087,200 50.19 16.67
01-02-12 49.65 50.45 49.15 1,710,200 50.28 16.70
01-02-09 50.00 50.48 49.60 1,870,200 49.65 16.49
Date Open High Low Vol Cls adjCls
01-02-08 49.40 49.85 48.50 3,722,600 49.69 16.50
01-02-07 49.52 49.75 48.70 1,285,400 48.96 16.26
01-02-06 49.23 49.74 48.65 2,140,000 49.74 16.52
01-02-05 47.50 49.31 47.25 2,142,600 49.25 16.36
01-02-02 46.75 47.98 46.75 2,536,800 47.68 15.84
01-02-01 46.85 47.14 46.19 1,973,800 46.85 15.56
01-01-31 46.40 46.55 45.60 3,271,200 46.18 15.34
01-01-30 45.70 45.95 44.68 2,653,800 45.80 15.21
01-01-29 44.95 45.84 44.69 836,400 45.45 15.10
Date Open High Low Vol Cls adjCls
01-01-26 46.25 46.38 44.81 1,340,400 45.19 15.01
01-01-25 45.00 46.19 44.81 1,403,800 45.94 15.26
01-01-24 44.25 45.25 44.19 985,400 45.13 14.99
01-01-23 44.38 45.50 44.38 715,200 44.63 14.82
01-01-22 43.94 44.81 43.00 1,379,200 44.38 14.74
01-01-19 44.69 44.69 43.38 1,127,000 43.94 14.59
01-01-18 45.19 45.31 44.00 1,138,000 45.00 14.95
01-01-17 45.88 46.13 44.44 1,288,400 44.94 14.93
01-01-16 44.38 46.06 43.75 1,052,200 46.06 15.30
Date Open High Low Vol Cls adjCls
01-01-12 45.19 45.19 43.81 939,400 44.88 14.91
01-01-11 46.63 46.63 44.19 1,761,200 44.88 14.91
01-01-10 45.75 46.44 44.44 2,013,600 46.25 15.36
01-01-09 47.63 47.69 46.19 1,769,600 46.81 15.55
01-01-08 47.75 49.00 47.75 1,289,800 48.56 16.13
01-01-05 49.00 49.19 46.81 2,185,400 48.00 15.94
01-01-04 47.38 48.88 46.63 3,093,200 48.75 16.19
01-01-03 45.44 45.81 44.25 1,755,800 45.50 15.11
01-01-02 46.75 46.88 45.25 2,276,600 45.44 15.09
Date Open High Low Vol Cls adjCls
00-12-29 47.44 47.44 46.13 914,600 46.31 15.38
00-12-28 46.50 47.44 45.00 1,342,800 47.31 15.71
00-12-27 45.06 46.94 44.13 1,365,200 46.81 15.55
00-12-26 45.00 45.19 43.75 872,400 45.06 14.97
00-12-22 43.38 45.25 42.94 1,059,400 45.25 15.03
00-12-21 42.50 43.63 42.38 1,367,000 43.50 14.45
00-12-20 44.25 44.38 42.00 1,510,000 42.44 14.10
00-12-19 42.25 44.13 41.69 995,800 43.63 14.49
00-12-18 41.69 43.00 41.63 1,238,400 42.19 14.01
Date Open High Low Vol Cls adjCls
00-12-15 42.44 42.56 41.31 1,941,800 41.44 13.76
00-12-14 41.44 42.56 40.31 2,276,600 42.19 14.01
00-12-13 42.88 42.88 41.25 2,025,800 41.38 13.74
00-12-12 42.56 44.13 42.44 1,170,400 42.50 14.12
00-12-11 43.44 43.50 42.44 848,800 43.00 14.28
00-12-08 42.38 44.00 42.38 1,186,200 43.63 14.49
00-12-07 44.19 44.19 41.50 2,448,600 42.00 13.95
00-12-06 45.00 45.19 43.75 910,800 44.19 14.68
00-12-05 44.38 45.56 43.88 1,969,800 45.38 15.07
Date Open High Low Vol Cls adjCls
00-12-04 43.00 45.00 42.88 1,309,000 44.56 14.80
00-12-01 41.56 43.19 41.56 1,203,200 43.06 14.30
00-11-30 41.69 42.00 41.13 1,264,000 41.69 13.85
00-11-29 41.25 41.69 41.13 1,112,200 41.50 13.78
00-11-28 41.25 41.75 40.69 972,800 41.00 13.62
00-11-27 41.56 41.69 40.44 1,207,200 41.50 13.78
00-11-24 41.63 42.00 41.56 334,600 41.75 13.87
00-11-22 41.63 41.63 40.81 823,000 41.50 13.78
00-11-21 41.94 42.38 41.38 1,452,600 41.75 13.87
Date Open High Low Vol Cls adjCls
00-11-20 42.56 42.75 41.31 3,004,800 41.94 13.93
00-11-17 43.69 44.81 43.13 1,132,000 43.31 14.39
00-11-16 45.38 45.38 43.00 1,447,600 43.69 14.51
00-11-15 45.13 46.13 45.00 780,400 45.38 15.07
00-11-14 44.19 45.06 43.94 685,000 44.88 14.91
00-11-13 44.50 45.38 44.13 880,600 44.38 14.74
00-11-10 44.75 45.25 43.88 656,800 44.31 14.72
00-11-09 45.44 45.50 43.81 1,091,200 45.19 15.01
00-11-08 44.94 46.13 44.13 834,600 45.69 15.17
Date Open High Low Vol Cls adjCls
00-11-07 45.06 45.69 44.75 467,800 45.25 14.90
00-11-06 45.19 45.56 44.69 580,600 45.00 14.81
00-11-03 44.75 45.50 43.81 922,200 45.44 14.96
00-11-02 44.38 45.50 44.00 1,716,600 45.00 14.81
00-11-01 44.63 45.13 43.63 1,596,400 44.13 14.53
00-10-31 43.81 44.94 43.44 1,863,000 44.63 14.69
00-10-30 39.75 43.88 39.75 2,049,600 43.81 14.42
00-10-27 39.00 40.00 38.06 1,008,200 40.00 13.17
00-10-26 38.06 39.69 37.94 1,453,200 39.19 12.90
Date Open High Low Vol Cls adjCls
00-10-25 38.25 38.50 37.56 1,063,400 37.94 12.49
00-10-24 37.69 39.25 37.63 1,783,600 39.13 12.88
00-10-23 37.50 38.25 37.19 1,198,600 37.69 12.41
00-10-20 38.38 38.63 37.44 1,472,600 37.50 12.35
00-10-19 38.13 38.63 37.31 1,173,600 38.56 12.70
00-10-18 37.69 38.25 37.56 821,600 38.00 12.51
00-10-17 39.00 39.69 37.50 940,800 37.63 12.39
00-10-16 38.00 38.69 37.69 2,192,200 38.63 12.72
00-10-13 38.00 38.25 37.31 1,108,600 38.00 12.51
Date Open High Low Vol Cls adjCls
00-10-12 39.50 39.56 38.00 1,448,400 38.13 12.55
00-10-11 39.94 41.19 39.63 1,613,600 39.75 13.09
00-10-10 40.75 41.56 40.13 1,041,600 40.50 13.33
00-10-09 40.63 42.06 40.56 993,800 40.69 13.39
00-10-06 40.25 42.06 40.25 739,800 40.44 13.31
00-10-05 41.75 41.75 40.25 845,600 40.50 13.33
00-10-04 39.56 42.13 39.56 1,758,800 41.13 13.54
00-10-03 39.31 41.25 38.94 1,301,800 40.19 13.23
00-10-02 39.50 39.69 38.81 1,028,600 39.44 12.98
Date Open High Low Vol Cls adjCls
00-09-29 38.50 40.50 38.38 1,356,400 39.69 13.07
00-09-28 37.69 38.88 37.13 1,139,400 38.75 12.76
00-09-27 36.13 37.81 36.13 1,470,000 37.69 12.41
00-09-26 36.50 36.88 36.13 1,256,600 36.13 11.89
00-09-25 37.50 37.50 36.56 665,000 36.56 12.04
00-09-22 36.88 38.00 36.69 866,200 37.13 12.22
00-09-21 36.50 37.38 36.38 1,179,800 36.75 12.10
00-09-20 36.88 37.00 36.00 1,490,200 36.31 11.95
00-09-19 37.56 37.56 36.44 1,338,200 36.94 12.16
Date Open High Low Vol Cls adjCls
00-09-18 38.13 38.19 36.88 1,410,800 37.63 12.39
00-09-15 39.19 39.19 38.13 1,167,200 38.13 12.55
00-09-14 39.75 39.94 39.06 1,224,000 39.13 12.88
00-09-13 40.00 40.75 38.00 1,886,000 39.75 13.09
00-09-12 39.69 40.25 39.69 1,052,600 40.00 13.17
00-09-11 39.38 40.44 39.38 1,073,600 39.81 13.11
00-09-08 40.50 40.75 39.50 1,135,600 39.63 13.04
00-09-07 40.88 40.88 40.06 1,777,400 40.50 13.33
00-09-06 40.94 42.38 40.81 1,103,600 41.69 13.72
Date Open High Low Vol Cls adjCls
00-09-05 40.50 41.00 40.25 1,617,400 40.81 13.44
00-09-01 40.75 40.75 40.31 1,531,400 40.47 13.32
00-08-31 41.25 41.88 40.50 1,059,600 40.52 13.34
00-08-30 41.94 42.00 41.00 747,000 41.25 13.58
00-08-29 42.56 42.56 41.88 846,400 42.00 13.83
00-08-28 43.38 43.38 42.63 618,800 42.88 14.11
00-08-25 41.94 43.13 41.81 418,600 42.75 14.07
00-08-24 41.75 42.50 41.75 814,200 42.19 13.89
00-08-23 42.50 42.75 42.13 801,800 42.25 13.91
Date Open High Low Vol Cls adjCls
00-08-22 42.31 42.88 42.31 765,200 42.81 14.09
00-08-21 42.81 43.00 42.50 1,013,400 42.50 13.99
00-08-18 42.50 43.19 42.50 703,400 43.06 14.18
00-08-17 43.69 44.38 42.75 1,302,400 42.94 14.14
00-08-16 43.25 44.06 43.06 951,000 43.44 14.30
00-08-15 42.31 43.50 42.06 918,800 43.19 14.22
00-08-14 42.38 42.56 41.44 625,600 42.44 13.97
00-08-11 41.31 42.69 41.25 921,600 42.56 14.01
00-08-10 42.13 42.31 41.13 1,154,000 41.31 13.60
Date Open High Low Vol Cls adjCls
00-08-09 42.00 43.13 41.94 1,616,400 42.69 14.05
00-08-08 42.00 42.25 41.56 938,600 42.16 13.88
00-08-07 40.19 42.81 40.13 1,588,600 42.19 13.76
00-08-04 40.75 40.88 40.06 1,115,800 40.44 13.19
00-08-03 41.00 41.81 40.50 1,317,400 40.75 13.29
00-08-02 40.69 41.25 40.44 1,364,400 41.00 13.37
00-08-01 40.94 41.00 40.25 1,623,800 40.75 13.29
00-07-31 40.94 41.25 40.63 1,831,400 40.69 13.27
00-07-28 41.38 41.44 40.63 1,106,600 40.69 13.27
Date Open High Low Vol Cls adjCls
00-07-27 41.50 42.38 41.25 1,279,200 41.31 13.47
00-07-26 42.31 42.50 41.44 1,173,400 41.44 13.51
00-07-25 42.50 43.00 41.75 1,421,800 42.53 13.87
00-07-24 42.81 42.88 42.00 1,128,000 42.44 13.84
00-07-21 42.38 43.06 42.19 1,539,000 42.81 13.96
00-07-20 41.88 42.88 41.56 1,373,400 42.13 13.74
00-07-19 43.38 44.00 42.50 887,800 42.69 13.92
00-07-18 43.88 44.13 43.44 1,016,200 43.63 14.23
00-07-17 45.13 45.19 43.75 1,349,000 43.94 14.33
Date Open High Low Vol Cls adjCls
00-07-14 46.06 46.31 44.69 883,000 45.31 14.78
00-07-13 44.75 46.50 44.75 973,200 45.94 14.98
00-07-12 45.31 45.88 44.50 940,800 44.81 14.61
00-07-11 43.56 45.50 43.56 1,001,400 45.50 14.84
00-07-10 43.50 44.50 43.31 1,407,800 43.63 14.23
00-07-07 44.19 44.69 43.50 2,083,000 44.19 14.41
00-07-06 44.75 44.75 43.81 1,458,400 43.94 14.33
00-07-05 45.25 45.94 44.38 1,370,800 44.88 14.63
00-07-03 44.56 46.00 44.50 720,600 45.94 14.98
Date Open High Low Vol Cls adjCls
00-06-30 45.06 45.19 43.94 1,748,200 44.31 14.45
00-06-29 45.25 46.06 44.19 1,472,200 45.00 14.67
00-06-28 44.69 46.19 43.50 2,788,800 45.30 14.77
00-06-27 43.00 45.00 42.63 2,625,600 44.69 14.57
00-06-26 43.31 43.31 42.50 1,450,600 43.00 14.02
00-06-23 43.00 43.31 42.38 1,432,200 43.06 14.04
00-06-22 42.13 43.56 41.56 1,685,000 43.00 14.02
00-06-21 44.00 44.13 41.75 2,302,400 42.13 13.74
00-06-20 44.50 44.81 42.50 1,776,000 43.50 14.18
Date Open High Low Vol Cls adjCls
00-06-19 46.38 46.63 44.25 1,446,600 44.56 14.53
00-06-16 46.31 46.94 46.13 1,013,800 46.59 15.19
00-06-15 48.00 48.06 46.50 771,200 47.00 15.33
00-06-14 47.00 48.44 47.00 1,043,000 48.13 15.69
00-06-13 48.88 49.06 47.00 1,081,400 47.44 15.47
00-06-12 48.00 48.94 47.94 1,074,000 48.63 15.86
00-06-09 47.94 48.00 47.63 881,000 47.94 15.63
00-06-08 48.06 48.50 47.75 895,800 47.88 15.61
00-06-07 48.75 48.88 47.94 907,400 48.19 15.71
Date Open High Low Vol Cls adjCls
00-06-06 49.00 49.06 48.13 889,600 48.38 15.77
00-06-05 50.00 50.31 48.63 809,800 49.00 15.98
00-06-02 49.50 50.50 49.13 1,545,800 50.00 16.30
00-06-01 49.63 49.88 48.00 1,843,200 49.88 16.26
00-05-31 50.50 51.00 49.56 1,114,200 49.56 16.16
00-05-30 51.31 52.00 50.56 657,400 51.88 16.92
00-05-26 51.38 51.75 50.31 650,200 51.06 16.65
00-05-25 53.50 53.56 50.25 1,882,200 51.38 16.75
00-05-24 54.50 55.75 54.50 1,003,800 55.00 17.93
Date Open High Low Vol Cls adjCls
00-05-23 55.44 55.44 53.63 942,000 54.50 17.77
00-05-22 55.00 56.13 54.75 491,400 55.19 18.00
00-05-19 54.25 55.25 54.25 556,200 55.19 18.00
00-05-18 55.25 55.94 54.88 681,200 55.44 18.08
00-05-17 56.38 56.38 55.25 402,600 55.44 18.08
00-05-16 56.81 56.81 55.31 808,800 56.63 18.46
00-05-15 54.88 57.25 54.88 676,800 56.81 18.53
00-05-12 55.81 55.88 54.31 630,800 55.13 17.98
00-05-11 55.00 56.44 54.94 440,400 55.81 18.20
Date Open High Low Vol Cls adjCls
00-05-10 55.50 56.63 54.44 704,000 54.56 17.79
00-05-09 54.88 56.38 54.75 1,150,800 55.50 18.10
00-05-08 54.44 55.81 54.38 740,000 54.88 17.89
00-05-05 53.06 55.69 52.94 922,400 55.13 17.85
00-05-04 52.75 54.25 52.69 670,600 53.38 17.28
00-05-03 53.38 53.69 52.63 1,071,000 52.63 17.04
00-05-02 54.25 55.25 54.06 1,210,400 54.38 17.60
00-05-01 53.75 54.75 53.50 590,000 54.50 17.64
00-04-28 53.38 55.63 53.38 682,200 54.38 17.60
Date Open High Low Vol Cls adjCls
00-04-27 54.63 54.81 53.25 952,200 53.75 17.40
00-04-26 55.94 55.94 53.81 1,001,000 54.38 17.60
00-04-25 53.75 56.19 53.56 1,272,000 55.94 18.11
00-04-24 52.94 55.63 52.94 1,290,600 54.31 17.58
00-04-20 51.38 53.88 51.38 1,251,200 53.00 17.16
00-04-19 51.63 51.63 50.50 894,800 50.63 16.39
00-04-18 52.88 53.44 50.88 994,000 51.19 16.57
00-04-17 52.63 53.94 52.31 907,400 53.25 17.24
00-04-14 56.25 56.25 53.00 1,096,200 53.19 17.22
Date Open High Low Vol Cls adjCls
00-04-13 58.13 58.13 55.94 1,487,800 56.06 18.15
00-04-12 54.38 57.50 54.38 1,853,600 57.13 18.49
00-04-11 52.13 55.44 52.13 1,175,800 54.06 17.50
00-04-10 51.13 52.75 51.00 1,366,400 51.94 16.81
00-04-07 52.56 53.38 52.00 683,600 52.06 16.85
00-04-06 53.13 53.75 52.38 948,000 52.81 17.10
00-04-05 54.06 54.88 52.25 922,400 52.69 17.06
00-04-04 53.75 55.63 53.00 1,803,200 53.81 17.42
00-04-03 51.38 53.06 51.38 1,082,800 53.00 17.16
Date Open High Low Vol Cls adjCls
00-03-31 53.38 53.38 51.56 1,456,800 52.31 16.93
00-03-30 50.94 53.94 50.88 1,067,000 53.13 17.20
00-03-29 48.50 51.19 48.50 787,400 50.88 16.47
00-03-28 49.00 51.19 49.00 917,000 49.75 16.11
00-03-27 50.25 50.44 49.25 548,400 49.50 16.02
00-03-24 50.63 51.00 50.06 944,600 50.56 16.37
00-03-23 49.00 50.81 48.69 1,004,600 50.38 16.31
00-03-22 51.94 51.94 49.50 858,000 49.81 16.13
00-03-21 51.00 52.88 50.63 990,800 52.19 16.89
Date Open High Low Vol Cls adjCls
00-03-20 50.25 52.00 50.25 765,000 51.06 16.53
00-03-17 51.25 51.56 49.63 1,252,000 50.06 16.21
00-03-16 49.94 52.81 49.88 1,427,000 52.81 17.10
00-03-15 45.50 50.38 45.25 1,429,000 50.19 16.25
00-03-14 46.13 46.94 45.56 689,800 46.00 14.89
00-03-13 46.00 46.69 45.13 736,200 45.94 14.87
00-03-10 45.63 47.19 45.13 779,400 46.69 15.11
00-03-09 45.63 45.88 44.38 969,600 45.56 14.75
00-03-08 46.00 46.69 45.63 1,162,800 46.06 14.91
Date Open High Low Vol Cls adjCls
00-03-07 47.25 47.63 46.00 914,200 46.50 15.05
00-03-06 48.25 48.50 46.81 987,600 48.00 15.54
00-03-03 47.19 50.63 47.00 1,930,400 49.06 15.88
00-03-02 47.75 48.19 46.63 576,000 47.13 15.26
00-03-01 49.13 49.13 47.56 812,600 48.31 15.64
00-02-29 49.00 49.38 48.19 1,388,600 49.38 15.98
00-02-28 49.31 50.25 48.63 1,565,800 49.06 15.88
00-02-25 50.31 50.31 48.56 1,389,600 49.06 15.88
00-02-24 53.13 53.13 49.69 1,323,200 50.25 16.27
Date Open High Low Vol Cls adjCls
00-02-23 52.06 53.81 51.63 1,178,600 53.38 17.28
00-02-22 51.06 53.56 51.06 718,800 52.63 17.04
00-02-18 52.31 52.31 50.63 927,400 51.06 16.53
00-02-17 53.00 53.50 51.75 1,191,800 52.50 17.00
00-02-16 53.50 53.50 52.19 1,086,800 52.81 16.97
00-02-15 50.63 52.81 50.38 1,394,200 52.50 16.87
00-02-14 49.13 50.63 48.31 1,587,600 50.63 16.26
00-02-11 50.75 50.88 48.19 1,401,800 48.63 15.62
00-02-10 51.50 51.63 50.13 1,010,600 50.50 16.22
Date Open High Low Vol Cls adjCls
00-02-09 51.50 51.88 51.00 1,183,200 51.00 16.38
00-02-08 52.50 52.75 51.63 837,000 51.88 16.67
00-02-07 54.13 54.13 52.00 1,327,400 52.31 16.81
00-02-04 55.06 55.06 53.88 800,800 54.06 17.37
00-02-03 55.06 55.25 54.13 627,200 54.75 17.59
00-02-02 55.75 55.81 54.63 541,000 55.06 17.69
00-02-01 55.31 56.25 55.13 1,180,200 56.06 18.01
00-01-31 56.75 56.94 54.81 1,116,800 55.06 17.69
00-01-28 57.94 57.94 54.75 1,126,200 56.69 18.21
Date Open High Low Vol Cls adjCls
00-01-27 58.00 58.81 57.81 1,519,600 58.13 18.67
00-01-26 56.75 58.13 56.50 1,723,000 57.44 18.45
00-01-25 58.25 58.81 55.50 1,708,600 56.56 18.17
00-01-24 59.13 59.50 57.63 1,129,200 58.00 18.63
00-01-21 58.13 59.31 57.13 1,533,000 58.63 18.83
00-01-20 60.56 60.56 57.50 870,200 57.88 18.59
00-01-19 60.88 61.44 59.38 1,582,600 60.31 19.38
00-01-18 62.13 62.75 61.50 1,619,800 61.50 19.76
00-01-14 64.25 64.50 62.38 1,915,600 63.00 20.24
Date Open High Low Vol Cls adjCls
00-01-13 63.00 65.06 62.88 1,694,400 64.38 20.68
00-01-12 61.88 63.63 61.88 1,163,200 62.81 20.18
00-01-11 61.88 62.13 60.94 1,118,600 61.88 19.88
00-01-10 63.88 63.88 61.81 1,145,400 62.13 19.96
00-01-07 63.44 64.50 63.25 1,624,600 64.13 20.60
00-01-06 60.13 64.44 60.13 2,151,400 63.00 20.24
00-01-05 58.00 60.25 58.00 1,660,400 60.13 19.32
00-01-04 59.75 59.94 57.81 1,179,600 57.94 18.61
00-01-03 62.63 62.63 59.63 1,100,000 60.00 19.28
Date Open High Low Vol Cls adjCls
99-12-31 62.00 62.56 61.94 280,800 62.56 20.10
99-12-30 62.25 63.00 61.81 432,600 62.25 20.00
99-12-29 61.50 62.94 61.31 561,600 62.44 20.06
99-12-28 59.69 62.00 59.69 672,400 61.63 19.80
99-12-27 59.38 60.31 58.81 736,800 59.88 19.24
99-12-23 58.19 60.25 58.13 589,200 59.44 19.10
99-12-22 58.00 58.94 57.88 404,000 58.06 18.65
99-12-21 58.06 58.88 57.75 955,800 57.88 18.59
99-12-20 59.81 59.81 58.13 599,400 58.31 18.73
Date Open High Low Vol Cls adjCls
99-12-17 59.50 59.88 58.69 1,138,600 59.25 19.04
99-12-16 59.00 59.25 58.56 591,800 59.25 19.04
99-12-15 58.75 60.00 58.25 889,200 58.94 18.93
99-12-14 57.44 59.19 57.31 764,800 59.00 18.95
99-12-13 57.25 58.19 57.13 526,000 57.59 18.50
99-12-10 56.31 57.19 55.50 854,400 57.06 18.33
99-12-09 57.19 57.25 55.94 750,200 56.06 18.01
99-12-08 57.25 57.38 56.19 587,600 57.13 18.35
99-12-07 58.19 58.31 56.88 705,600 56.88 18.27
Date Open High Low Vol Cls adjCls
99-12-06 59.75 60.00 58.38 483,000 58.44 18.77
99-12-03 59.00 60.88 59.00 704,800 60.31 19.38
99-12-02 57.25 59.69 57.25 790,600 59.00 18.95
99-12-01 58.00 58.56 57.44 397,000 57.81 18.57
99-11-30 57.00 59.00 57.00 635,200 58.56 18.81
99-11-29 57.25 57.50 56.94 767,400 57.25 18.39
99-11-26 58.25 58.38 57.63 134,400 57.81 18.57
99-11-24 58.25 59.13 57.88 317,200 58.44 18.77
99-11-23 59.50 59.50 57.56 968,200 57.88 18.59
Date Open High Low Vol Cls adjCls
99-11-22 59.50 59.81 58.94 541,800 59.38 19.08
99-11-19 60.00 60.13 59.25 488,400 60.13 19.32
99-11-18 60.75 60.75 59.63 519,400 59.94 19.26
99-11-17 59.94 60.69 59.50 823,800 60.50 19.44
99-11-16 60.13 60.75 59.50 554,000 59.94 19.26
99-11-15 59.31 60.56 59.13 845,000 60.13 19.32
99-11-12 59.38 59.88 59.00 949,400 59.25 19.04
99-11-11 58.56 59.25 58.56 520,400 59.06 18.98
99-11-10 58.44 59.06 58.25 558,600 58.94 18.93
Date Open High Low Vol Cls adjCls
99-11-09 59.50 59.63 58.25 611,800 58.69 18.85
99-11-08 59.88 59.88 58.50 465,400 58.69 18.85
99-11-05 60.50 60.50 60.06 555,200 60.25 19.23
99-11-04 59.88 60.88 59.69 436,200 60.38 19.27
99-11-03 59.00 59.88 58.69 510,800 59.69 19.05
99-11-02 59.25 60.88 58.94 958,800 59.06 18.86
99-11-01 60.69 60.69 59.38 335,400 59.75 19.07
99-10-29 60.13 60.94 59.81 514,800 60.63 19.35
99-10-28 60.00 60.13 59.13 597,000 59.88 19.11
Date Open High Low Vol Cls adjCls
99-10-27 58.25 59.38 58.25 441,200 59.13 18.88
99-10-26 58.13 59.81 58.13 1,000,400 58.50 18.68
99-10-25 57.00 58.50 57.00 655,600 58.25 18.60
99-10-22 56.25 58.13 55.88 720,600 57.44 18.34
99-10-21 56.63 57.38 56.00 966,200 57.13 18.24
99-10-20 57.50 57.69 56.38 688,400 57.00 18.20
99-10-19 58.69 58.81 57.31 345,800 57.69 18.42
99-10-18 57.00 58.44 56.63 529,600 58.44 18.66
99-10-15 58.13 58.13 56.56 568,000 57.00 18.20
Date Open High Low Vol Cls adjCls
99-10-14 58.19 58.94 56.75 765,800 58.13 18.56
99-10-13 59.50 60.25 58.38 412,600 58.44 18.66
99-10-12 60.56 60.69 59.75 528,400 59.94 19.13
99-10-11 61.94 62.00 60.69 222,400 60.81 19.41
99-10-08 61.63 62.88 61.38 453,000 62.19 19.85
99-10-07 59.31 61.75 59.31 449,600 61.50 19.63
99-10-06 59.25 60.00 58.63 756,000 59.31 18.94
99-10-05 60.88 61.06 59.13 433,600 59.81 19.09
99-10-04 59.81 61.19 59.75 409,000 61.00 19.47
Date Open High Low Vol Cls adjCls
99-10-01 59.63 60.00 58.88 523,200 59.81 19.09
99-09-30 58.13 60.88 57.94 732,200 60.00 19.15
99-09-29 57.56 58.81 57.19 934,600 58.25 18.60
99-09-28 58.25 58.38 57.00 909,400 57.56 18.38
99-09-27 58.50 59.44 58.50 858,600 59.00 18.84
99-09-24 59.38 59.50 58.13 634,600 58.44 18.66
99-09-23 60.56 60.75 59.19 1,063,800 59.38 18.96
99-09-22 61.63 61.63 60.31 536,200 60.63 19.35
99-09-21 62.50 62.88 60.63 675,600 61.63 19.67
Date Open High Low Vol Cls adjCls
99-09-20 63.00 63.50 62.50 520,400 63.06 20.13
99-09-17 62.75 63.44 62.13 677,800 62.19 19.85
99-09-16 62.38 62.81 61.56 418,000 62.50 19.95
99-09-15 63.38 63.94 62.94 679,200 62.94 20.09
99-09-14 63.75 64.00 62.88 556,200 63.38 20.23
99-09-13 64.00 64.81 63.75 365,800 64.75 20.67
99-09-10 63.19 64.25 62.88 551,200 64.13 20.47
99-09-09 63.13 63.13 62.34 346,400 62.94 20.09
99-09-08 63.00 63.63 62.63 550,000 63.63 20.31
Date Open High Low Vol Cls adjCls
99-09-07 63.19 63.38 62.88 668,000 63.25 20.19
99-09-03 62.63 63.94 62.63 816,800 63.19 20.17
99-09-02 60.94 62.56 60.63 680,400 62.38 19.91
99-09-01 60.00 61.31 59.81 790,800 61.19 19.53
99-08-31 61.25 61.38 60.06 673,600 60.06 19.17
99-08-30 62.69 62.69 61.31 625,400 61.44 19.61
99-08-27 62.88 63.50 62.81 445,600 62.94 20.09
99-08-26 63.38 63.56 62.50 573,600 62.88 20.07
99-08-25 64.63 64.63 63.88 632,200 63.94 20.41
Date Open High Low Vol Cls adjCls
99-08-24 66.50 66.50 64.06 872,400 64.81 20.69
99-08-23 65.69 67.00 65.06 1,522,800 67.00 21.39
99-08-20 63.63 65.63 63.56 1,055,600 65.63 20.95
99-08-19 62.94 63.38 62.69 568,600 63.31 20.21
99-08-18 63.00 63.19 62.88 698,800 63.06 20.13
99-08-17 62.00 63.06 61.31 454,600 63.06 20.13
99-08-16 61.50 62.38 61.38 324,000 62.13 19.83
99-08-13 62.25 62.56 61.81 454,800 62.31 19.89
99-08-12 63.06 63.19 61.94 446,000 62.06 19.81
Date Open High Low Vol Cls adjCls
99-08-11 61.50 63.38 61.19 859,600 63.25 20.19
99-08-10 62.38 62.38 61.31 1,147,200 61.31 19.57
99-08-09 62.88 63.81 62.00 1,041,000 62.63 19.99
99-08-06 61.75 62.81 61.75 1,200,800 62.75 20.03
99-08-05 61.56 62.44 61.25 828,000 62.13 19.71
99-08-04 61.00 61.81 60.94 2,207,800 61.44 19.49
99-08-03 60.88 61.88 60.38 677,800 61.06 19.37
99-08-02 60.38 61.69 60.25 698,200 61.13 19.39
99-07-30 59.63 59.94 59.44 858,800 59.63 18.92
Date Open High Low Vol Cls adjCls
99-07-29 60.00 60.13 59.31 1,124,200 59.88 19.00
99-07-28 59.75 60.75 59.50 877,200 60.50 19.20
99-07-27 60.19 60.75 60.06 643,200 60.19 19.10
99-07-26 59.44 60.25 59.31 583,400 60.19 19.10
99-07-23 61.06 61.13 59.00 668,000 59.38 18.84
99-07-22 59.63 61.44 59.13 816,200 61.19 19.41
99-07-21 60.19 60.94 59.63 565,000 59.63 18.92
99-07-20 61.00 61.06 60.19 305,600 60.19 19.10
99-07-19 61.00 61.06 60.00 567,000 60.69 19.26
Date Open High Low Vol Cls adjCls
99-07-16 60.75 61.50 60.50 1,655,200 61.38 19.47
99-07-15 60.00 61.13 60.00 1,146,000 60.25 19.12
99-07-14 60.13 60.31 59.00 409,600 59.25 18.80
99-07-13 60.50 60.94 60.31 547,600 60.38 19.16
99-07-12 60.88 60.88 60.00 435,200 60.69 19.26
99-07-09 60.50 62.00 60.50 1,092,600 61.44 19.49
99-07-08 59.81 60.69 59.81 1,037,200 60.25 19.12
99-07-07 60.63 60.63 59.56 642,400 60.00 19.04
99-07-06 60.69 60.75 59.88 660,800 59.94 19.02
Date Open High Low Vol Cls adjCls
99-07-02 60.06 61.63 60.06 381,400 60.81 19.30
99-07-01 59.13 60.38 59.06 906,400 60.00 19.04
99-06-30 60.50 60.50 59.00 1,645,400 59.06 18.74
99-06-29 61.25 61.25 60.75 519,800 60.81 19.30
99-06-28 61.88 62.25 61.56 591,800 61.56 19.53
99-06-25 61.25 62.31 61.25 413,800 61.69 19.57
99-06-24 64.31 64.69 61.69 665,600 61.75 19.59
99-06-23 61.25 64.06 61.00 757,800 64.06 20.33
99-06-22 62.19 62.31 61.44 290,400 61.69 19.57
Date Open High Low Vol Cls adjCls
99-06-21 63.25 63.44 61.94 268,800 62.44 19.81
99-06-18 63.13 63.63 62.88 597,600 63.50 20.15
99-06-17 63.75 63.75 63.00 309,000 63.44 20.13
99-06-16 64.25 64.25 63.19 233,600 64.06 20.33
99-06-15 63.75 64.88 63.75 423,600 64.13 20.35
99-06-14 61.88 64.44 61.88 464,800 64.19 20.37
99-06-11 61.88 63.06 61.44 513,600 61.63 19.55
99-06-10 61.19 62.00 61.13 555,600 61.69 19.57
99-06-09 62.69 62.81 60.94 349,800 61.19 19.41
Date Open High Low Vol Cls adjCls
99-06-08 63.50 63.50 62.38 282,400 62.94 19.97
99-06-07 64.25 64.94 63.00 381,800 63.56 20.17
99-06-04 62.94 64.13 62.88 348,800 64.13 20.35
99-06-03 62.44 63.44 62.44 471,600 63.00 19.99
99-06-02 63.38 63.50 62.50 657,600 62.69 19.89
99-06-01 60.44 63.44 60.13 1,082,800 63.44 20.13
99-05-28 60.69 61.13 60.50 495,600 60.69 19.26
99-05-27 62.13 62.13 60.38 786,000 60.56 19.22
99-05-26 63.25 63.25 61.38 577,000 62.38 19.79
Date Open High Low Vol Cls adjCls
99-05-25 63.63 64.69 63.44 697,400 63.44 20.13
99-05-24 63.56 65.75 63.44 741,800 63.50 20.15
99-05-21 63.75 64.06 63.25 899,800 63.69 20.21
99-05-20 65.25 65.31 63.81 663,000 64.19 20.37
99-05-19 66.00 66.50 64.94 846,200 65.19 20.68
99-05-18 67.56 67.63 65.50 1,280,000 66.06 20.96
99-05-17 69.38 69.38 66.75 1,188,200 67.75 21.50
99-05-14 69.44 70.75 69.19 1,034,200 69.38 22.01
99-05-13 69.13 69.94 68.63 926,600 69.69 22.11
Date Open High Low Vol Cls adjCls
99-05-12 68.94 69.19 67.41 1,429,200 68.88 21.85
99-05-11 68.88 69.00 68.31 1,112,400 68.63 21.77
99-05-10 69.25 69.44 68.13 1,039,200 69.00 21.89
99-05-07 68.88 69.44 68.13 1,006,600 69.44 22.03
99-05-06 66.63 69.50 66.13 1,445,000 69.38 22.01
99-05-05 66.63 67.31 66.56 1,668,600 67.31 21.24
99-05-04 68.38 68.38 66.38 1,189,400 66.63 21.02
99-05-03 64.69 68.63 64.50 1,334,200 68.31 21.55
99-04-30 65.38 65.69 64.06 1,519,400 64.94 20.49
Date Open High Low Vol Cls adjCls
99-04-29 63.75 65.25 63.50 1,812,600 64.81 20.45
99-04-28 60.38 63.25 60.19 1,497,800 61.88 19.52
99-04-27 59.44 60.50 58.88 766,800 59.50 18.77
99-04-26 59.31 60.25 59.00 766,000 59.19 18.67
99-04-23 58.06 59.81 58.00 744,000 59.56 18.79
99-04-22 59.63 59.63 57.88 804,800 58.19 18.36
99-04-21 60.25 60.38 58.75 635,200 59.63 18.81
99-04-20 62.00 62.19 60.00 2,046,400 60.50 19.09
99-04-19 59.38 63.25 59.38 2,757,200 62.38 19.68
Date Open High Low Vol Cls adjCls
99-04-16 59.13 59.13 57.88 1,810,200 58.56 18.48
99-04-15 55.50 60.38 55.50 3,572,400 58.88 18.58
99-04-14 51.06 54.75 50.00 1,297,400 53.94 17.02
99-04-13 49.31 50.88 49.25 939,200 50.81 16.03
99-04-12 48.75 49.44 48.31 1,651,800 49.38 15.58
99-04-09 50.00 50.00 47.94 1,024,000 48.06 15.16
99-04-08 49.75 50.63 49.75 1,239,000 50.13 15.81
99-04-07 49.75 49.88 48.50 1,164,200 49.88 15.74
99-04-06 50.38 50.75 49.75 896,600 49.75 15.70
Date Open High Low Vol Cls adjCls
99-04-05 49.75 51.88 49.75 1,388,600 51.00 16.09
99-04-01 51.06 51.31 49.94 1,480,800 49.94 15.76
99-03-31 53.38 53.44 51.19 1,071,200 51.25 16.17
99-03-30 51.88 52.25 51.06 746,200 52.00 16.41
99-03-29 50.56 52.25 50.31 653,000 52.06 16.43
99-03-26 50.88 51.00 50.44 697,200 50.50 15.93
99-03-25 49.63 51.25 49.56 1,001,600 51.06 16.11
99-03-24 49.50 50.25 49.38 2,652,000 49.75 15.70
99-03-23 51.19 51.44 49.50 1,257,000 49.69 15.68
Date Open High Low Vol Cls adjCls
99-03-22 51.13 51.25 50.69 675,200 51.00 16.09
99-03-19 51.31 51.63 50.13 1,386,800 51.06 16.11
99-03-18 51.50 52.06 51.13 901,600 51.94 16.39
99-03-17 51.50 51.50 50.31 1,412,200 51.13 16.13
99-03-16 52.94 53.75 52.38 679,400 52.56 16.58
99-03-15 53.25 53.88 52.69 585,800 53.06 16.74
99-03-12 52.00 53.75 52.00 1,117,200 53.13 16.76
99-03-11 54.00 54.00 51.63 819,800 52.00 16.41
99-03-10 53.25 53.63 52.13 565,200 53.63 16.92
Date Open High Low Vol Cls adjCls
99-03-09 52.63 53.25 52.50 533,800 52.63 16.60
99-03-08 53.31 53.44 52.25 846,400 52.69 16.62
99-03-05 52.13 53.38 52.13 628,400 53.38 16.84
99-03-04 51.25 51.94 50.81 715,000 51.81 16.35
99-03-03 51.25 51.38 50.25 771,200 50.81 16.03
99-03-02 51.38 51.75 51.19 824,400 51.50 16.25
99-03-01 52.25 52.25 51.06 609,000 51.56 16.27
99-02-26 52.50 52.50 51.63 755,600 52.06 16.43
99-02-25 52.19 52.50 51.63 745,400 51.94 16.39
Date Open High Low Vol Cls adjCls
99-02-24 51.75 53.63 51.63 1,046,200 52.44 16.54
99-02-23 51.63 52.69 51.31 1,101,200 52.31 16.50
99-02-22 50.50 52.38 50.50 819,400 51.44 16.23
99-02-19 50.88 51.75 50.31 1,476,400 50.94 16.07
99-02-18 52.31 53.00 50.75 1,713,800 50.75 16.01
99-02-17 53.50 53.94 51.94 1,142,600 52.13 16.45
99-02-16 54.75 54.81 52.13 948,200 53.25 16.80
99-02-12 54.50 55.25 54.25 743,800 54.38 17.16
99-02-11 54.00 55.25 54.00 1,043,000 54.94 17.33
Date Open High Low Vol Cls adjCls
99-02-10 54.69 55.44 53.94 818,600 54.38 17.04
99-02-09 54.88 55.00 54.13 803,400 54.44 17.06
99-02-08 55.25 55.25 54.56 667,800 54.63 17.11
99-02-05 53.31 55.75 53.13 2,193,600 54.69 17.13
99-02-04 53.31 54.44 52.75 3,178,600 52.75 16.53
99-02-03 53.38 53.50 52.94 689,000 53.06 16.62
99-02-02 53.31 53.75 53.25 1,558,200 53.44 16.74
99-02-01 53.94 53.94 53.13 596,600 53.50 16.76
99-01-29 53.63 54.00 53.25 595,200 53.75 16.84
Date Open High Low Vol Cls adjCls
99-01-28 54.38 54.69 53.88 1,626,600 54.06 16.94
99-01-27 55.38 55.75 54.00 1,037,600 54.13 16.96
99-01-26 55.25 55.75 55.00 1,018,800 55.00 17.23
99-01-25 55.88 56.38 55.25 909,000 55.44 17.37
99-01-22 56.88 56.88 55.38 874,200 55.63 17.43
99-01-21 57.00 58.19 56.56 768,600 56.88 17.82
99-01-20 57.50 57.94 56.38 472,600 56.56 17.72
99-01-19 59.25 59.38 57.50 701,200 58.13 18.21
99-01-15 58.38 58.94 57.63 893,400 58.50 18.33
Date Open High Low Vol Cls adjCls
99-01-14 58.13 59.13 57.38 1,098,600 57.75 18.09
99-01-13 59.00 60.13 58.19 1,230,400 58.38 18.29
99-01-12 61.75 62.25 60.63 841,200 60.69 19.01
99-01-11 63.25 64.75 61.56 1,035,800 62.00 19.42
99-01-08 61.19 63.63 61.13 827,400 63.50 19.89
99-01-07 61.63 61.75 60.13 522,800 61.00 19.11
99-01-06 60.56 62.00 60.25 454,600 62.00 19.42
99-01-05 59.88 62.25 59.63 773,800 60.81 19.05
99-01-04 58.13 60.13 57.88 858,400 59.88 18.76
Date Open High Low Vol Cls adjCls
98-12-31 59.00 59.00 58.13 587,200 58.19 18.23
98-12-30 59.81 59.81 58.75 334,600 58.88 18.45
98-12-29 58.00 60.56 58.00 516,200 59.81 18.74
98-12-28 58.50 58.63 57.63 462,400 57.88 18.13
98-12-24 58.13 58.69 57.88 153,200 58.69 18.39
98-12-23 56.00 58.25 56.00 668,000 58.13 18.21
98-12-22 56.56 57.06 55.69 781,600 55.69 17.45
98-12-21 54.69 57.44 54.63 941,600 56.50 17.70
98-12-18 57.56 57.56 55.69 972,200 55.88 17.51
Date Open High Low Vol Cls adjCls
98-12-17 55.75 57.56 55.75 565,200 57.56 18.03
98-12-16 55.75 56.44 54.69 614,000 55.50 17.39
98-12-15 56.00 56.25 55.25 648,400 55.75 17.47
98-12-14 56.94 57.38 56.13 568,400 56.88 17.82
98-12-11 58.06 58.13 56.69 792,400 57.19 17.92
98-12-10 57.94 59.50 57.75 717,200 58.25 18.25
98-12-09 57.75 58.13 57.31 1,009,400 57.94 18.15
98-12-08 61.38 61.38 59.25 645,800 59.69 18.70
98-12-07 60.00 61.75 59.94 420,800 61.63 19.31
Date Open High Low Vol Cls adjCls
98-12-04 59.75 60.88 59.63 463,200 59.75 18.72
98-12-03 60.25 60.44 59.19 441,400 59.38 18.60
98-12-02 60.56 61.25 59.06 672,200 60.13 18.84
98-12-01 61.00 61.38 60.63 723,400 60.81 19.05
98-11-30 61.50 62.00 61.06 669,400 61.19 19.17
98-11-27 62.44 62.63 62.00 109,600 62.06 19.44
98-11-25 61.94 62.56 61.88 469,000 62.25 19.50
98-11-24 62.25 63.38 61.75 677,400 61.75 19.35
98-11-23 61.38 62.63 61.31 565,800 62.56 19.60
Date Open High Low Vol Cls adjCls
98-11-20 60.94 61.19 60.69 363,800 61.06 19.13
98-11-19 61.00 61.25 59.50 704,600 60.94 19.09
98-11-18 60.13 61.00 60.06 543,800 60.94 19.09
98-11-17 60.44 61.63 60.25 720,200 60.50 18.95
98-11-16 59.19 60.44 59.19 391,400 60.44 18.93
98-11-13 58.88 59.81 58.25 363,800 59.06 18.50
98-11-12 58.63 59.25 57.44 525,600 58.38 18.29
98-11-11 58.56 58.63 57.56 526,800 58.00 18.17
98-11-10 60.13 60.19 58.50 289,200 58.56 18.35
Date Open High Low Vol Cls adjCls
98-11-09 61.38 61.44 59.31 331,800 60.13 18.84
98-11-06 61.25 61.63 61.00 505,600 61.50 19.27
98-11-05 59.00 62.00 58.88 614,600 62.00 19.31
98-11-04 59.25 60.19 59.13 417,800 59.63 18.57
98-11-03 58.56 59.94 58.56 502,400 59.25 18.45
98-11-02 58.44 59.38 57.13 735,800 58.81 18.32