RenaissanceRe Holdings Ltd. (RNR)

101.48
-0.64 (-0.63%)
Exchange
NYQ
Day Range
100.00 - 102.04
52 Week Range
93.89 - 108.79
Open
100.00
Avg. Vol
327,598
Market Cap
4.65B
Short ratio
8.60
PE ratio
8.73
PEG Ratio
1.12
Earnings Share
11.60

RenaissanceRe Holdings Ltd. (RNR) Historicals

Date Open High Low Vol Cls adjCls
15-09-01 100.00 102.04 100.00 473,500 101.31 101.31
15-08-31 101.69 102.05 100.98 258,800 101.95 101.95
15-08-28 101.85 102.06 100.94 289,300 101.88 101.88
15-08-27 101.82 102.53 100.86 383,800 102.00 102.00
15-08-26 100.97 101.70 99.35 546,800 100.87 100.87
15-08-25 101.71 101.98 99.35 360,500 99.35 99.35
15-08-24 100.96 101.56 99.58 704,500 99.88 99.88
15-08-21 105.10 105.61 104.23 378,700 104.23 104.23
15-08-20 106.75 107.19 105.76 229,300 105.77 105.77
Date Open High Low Vol Cls adjCls
15-08-19 107.77 108.15 107.13 230,500 107.55 107.55
15-08-18 108.54 108.79 107.29 157,200 108.33 108.33
15-08-17 107.81 108.71 107.22 174,700 108.54 108.54
15-08-14 107.05 108.14 106.89 168,900 108.07 108.07
15-08-13 106.94 107.72 105.84 215,800 107.19 107.19
15-08-12 106.30 106.86 105.80 267,700 106.70 106.70
15-08-11 106.36 107.37 106.36 256,600 107.04 107.04
15-08-10 106.81 107.48 106.39 334,900 107.10 107.10
15-08-07 105.89 106.52 105.78 195,200 106.33 106.33
Date Open High Low Vol Cls adjCls
15-08-06 106.80 106.95 105.70 211,500 105.81 105.81
15-08-05 107.09 107.35 106.38 251,100 106.68 106.68
15-08-04 107.30 107.36 106.21 229,700 106.47 106.47
15-08-03 107.59 107.67 106.25 312,500 107.20 107.20
15-07-31 108.09 108.09 107.25 340,200 107.30 107.30
15-07-30 106.40 107.74 106.31 364,300 107.47 107.47
15-07-29 103.49 106.52 102.33 577,000 106.45 106.45
15-07-28 104.79 104.85 103.57 485,100 104.38 104.38
15-07-27 104.55 105.05 104.20 205,600 104.64 104.64
Date Open High Low Vol Cls adjCls
15-07-24 105.43 105.54 105.05 258,900 105.14 105.14
15-07-23 106.62 106.88 105.48 244,800 105.67 105.67
15-07-22 107.14 107.28 105.98 313,000 106.63 106.63
15-07-21 106.65 107.24 106.65 504,500 107.04 107.04
15-07-20 106.25 106.71 106.01 214,000 106.58 106.58
15-07-17 106.45 106.61 105.50 226,500 105.98 105.98
15-07-16 105.42 106.28 105.22 380,100 106.25 106.25
15-07-15 104.43 105.31 103.77 327,400 105.07 105.07
15-07-14 103.71 104.40 103.03 291,100 104.20 104.20
Date Open High Low Vol Cls adjCls
15-07-13 104.11 104.35 103.22 305,200 103.68 103.68
15-07-10 103.61 104.23 102.84 417,600 103.34 103.34
15-07-09 104.58 104.58 101.94 524,400 102.52 102.52
15-07-08 103.42 103.93 103.00 338,100 103.24 103.24
15-07-07 103.87 104.46 102.99 272,200 104.08 104.08
15-07-06 103.08 104.01 103.08 334,100 103.98 103.98
15-07-02 103.80 104.91 103.35 312,800 103.84 103.84
15-07-01 102.75 104.32 102.24 815,700 104.04 104.04
15-06-30 101.91 102.47 101.03 307,600 101.51 101.51
Date Open High Low Vol Cls adjCls
15-06-29 102.70 103.14 101.36 330,600 101.39 101.39
15-06-26 103.36 103.83 103.13 302,000 103.21 103.21
15-06-25 103.93 104.37 103.28 361,500 103.36 103.36
15-06-24 105.43 105.85 103.89 349,200 103.93 103.93
15-06-23 105.69 105.96 105.25 261,800 105.44 105.44
15-06-22 105.26 105.49 104.58 316,700 105.43 105.43
15-06-19 104.81 105.35 104.44 729,100 105.04 105.04
15-06-18 104.11 105.03 104.11 295,600 104.76 104.76
15-06-17 103.69 104.25 103.32 221,000 103.64 103.64
Date Open High Low Vol Cls adjCls
15-06-16 102.85 104.18 102.35 234,000 103.75 103.75
15-06-15 102.75 103.11 101.96 340,200 102.85 102.85
15-06-12 103.50 103.56 102.81 286,700 103.25 103.25
15-06-11 102.44 103.81 101.86 247,100 103.76 103.76
15-06-10 102.39 103.22 102.18 326,500 102.88 102.58
15-06-09 102.55 102.76 101.88 244,900 101.89 101.59
15-06-08 103.28 103.58 102.65 243,700 102.67 102.37
15-06-05 103.89 103.89 102.76 265,700 103.21 102.91
15-06-04 103.21 103.89 102.94 287,300 103.53 103.23
Date Open High Low Vol Cls adjCls
15-06-03 103.45 103.99 102.88 237,700 103.91 103.61
15-06-02 102.50 103.46 102.20 313,500 103.20 102.90
15-06-01 102.30 103.03 101.96 500,600 102.99 102.69
15-05-29 103.12 103.16 102.10 449,200 102.11 101.81
15-05-28 102.62 103.01 102.37 294,600 102.87 102.57
15-05-27 102.73 103.46 102.33 623,800 102.93 102.63
15-05-26 103.50 103.96 102.63 323,300 102.85 102.55
15-05-22 104.09 104.49 103.76 200,700 103.99 103.69
15-05-21 104.34 104.87 103.90 287,000 104.34 104.04
Date Open High Low Vol Cls adjCls
15-05-20 105.00 105.09 104.10 370,100 104.62 104.31
15-05-19 104.91 104.91 104.33 250,200 104.65 104.34
15-05-18 104.60 105.03 104.39 353,500 104.91 104.60
15-05-15 105.14 105.25 104.16 388,700 104.60 104.29
15-05-14 105.00 105.42 104.46 415,300 105.00 104.69
15-05-13 104.49 104.96 103.58 342,500 104.64 104.33
15-05-12 104.48 104.83 103.92 312,300 104.50 104.20
15-05-11 103.86 104.94 103.30 378,300 104.87 104.56
15-05-08 104.46 104.71 103.31 407,500 103.71 103.41
Date Open High Low Vol Cls adjCls
15-05-07 103.58 104.59 103.20 483,200 103.68 103.38
15-05-06 103.23 104.94 101.94 531,500 103.93 103.63
15-05-05 103.28 104.28 102.43 492,500 102.47 102.17
15-05-04 103.00 103.84 102.82 311,700 103.35 103.05
15-05-01 102.54 103.50 102.22 281,400 103.09 102.79
15-04-30 103.02 103.05 101.94 454,000 102.49 102.19
15-04-29 102.91 103.28 101.88 383,300 102.70 102.40
15-04-28 101.71 103.44 101.48 317,900 103.40 103.10
15-04-27 102.91 102.91 101.39 329,800 102.05 101.75
Date Open High Low Vol Cls adjCls
15-04-24 102.37 102.83 101.69 279,600 102.75 102.45
15-04-23 102.01 102.92 101.72 301,000 102.75 102.45
15-04-22 101.89 102.22 100.92 264,100 102.20 101.90
15-04-21 103.27 103.77 101.29 307,200 101.87 101.57
15-04-20 102.83 103.59 101.89 505,400 103.00 102.70
15-04-17 102.20 102.58 101.03 223,200 101.55 101.25
15-04-16 102.81 103.42 102.37 239,800 102.91 102.61
15-04-15 103.89 104.05 103.05 328,300 103.12 102.82
15-04-14 101.71 103.49 101.45 576,400 102.95 102.65
Date Open High Low Vol Cls adjCls
15-04-13 102.06 102.37 101.73 257,100 101.93 101.63
15-04-10 100.91 102.44 100.77 438,500 102.06 101.76
15-04-09 100.84 101.42 100.31 642,000 100.82 100.53
15-04-08 100.32 101.05 100.25 273,700 100.84 100.55
15-04-07 100.99 101.24 100.22 273,300 100.24 99.95
15-04-06 99.32 100.65 99.32 306,900 100.62 100.33
15-04-02 100.63 101.00 99.46 515,700 99.73 99.44
15-04-01 99.73 100.70 99.20 611,800 100.70 100.41
15-03-31 100.91 100.99 99.59 580,800 99.73 99.44
Date Open High Low Vol Cls adjCls
15-03-30 100.41 101.44 99.86 261,800 100.93 100.64
15-03-27 100.19 100.28 99.14 345,100 99.89 99.60
15-03-26 101.31 101.34 100.15 376,600 100.18 99.89
15-03-25 102.15 102.36 101.08 470,000 101.49 101.19
15-03-24 102.27 102.35 101.45 481,100 101.76 101.46
15-03-23 100.80 102.50 100.36 442,300 102.08 101.78
15-03-20 101.12 101.24 100.57 740,600 101.01 100.72
15-03-19 101.86 102.20 99.86 625,700 100.91 100.62
15-03-18 101.87 102.17 100.69 422,800 101.85 101.55
Date Open High Low Vol Cls adjCls
15-03-17 101.62 102.56 101.27 463,300 101.81 101.51
15-03-16 102.33 102.92 101.82 422,300 102.02 101.72
15-03-13 101.81 102.19 101.02 263,100 101.84 101.54
15-03-12 102.05 102.94 101.36 446,900 102.28 101.98
15-03-11 100.51 102.13 100.11 1,003,500 102.08 101.78
15-03-10 101.66 101.87 100.18 532,500 100.65 100.06
15-03-09 101.04 102.48 100.70 535,600 102.00 101.40
15-03-06 101.17 101.95 100.23 511,900 101.05 100.46
15-03-05 100.95 101.50 100.03 767,200 101.23 100.63
Date Open High Low Vol Cls adjCls
15-03-04 101.62 102.01 100.50 435,700 100.54 99.95
15-03-03 102.25 102.80 101.45 593,600 102.05 101.45
15-03-02 102.53 103.04 101.89 2,065,200 102.47 101.87
15-02-27 102.55 103.35 102.48 732,100 102.53 101.93
15-02-26 102.59 103.58 102.43 380,600 103.18 102.57
15-02-25 102.98 103.31 102.24 342,400 102.53 101.93
15-02-24 101.68 103.34 101.68 815,100 102.98 102.37
15-02-23 101.84 102.29 101.37 495,400 101.90 101.30
15-02-20 102.09 102.72 100.74 512,000 102.23 101.63
Date Open High Low Vol Cls adjCls
15-02-19 103.17 103.49 102.15 568,700 102.30 101.70
15-02-18 103.28 103.53 102.52 442,900 103.44 102.83
15-02-17 104.66 104.66 103.07 308,500 103.18 102.57
15-02-13 104.19 104.72 103.57 266,600 103.80 103.19
15-02-12 103.61 104.58 103.39 386,500 104.44 103.83
15-02-11 103.17 103.63 102.66 277,400 103.25 102.64
15-02-10 104.00 104.00 102.99 459,700 103.25 102.64
15-02-09 103.28 103.65 102.78 423,700 103.23 102.62
15-02-06 104.34 104.69 103.06 523,300 103.38 102.77
Date Open High Low Vol Cls adjCls
15-02-05 102.79 103.84 102.02 426,300 103.41 102.80
15-02-04 95.11 102.61 95.11 932,300 102.05 101.45
15-02-03 97.28 98.79 96.91 512,500 98.67 98.09
15-02-02 95.65 97.02 95.11 489,300 96.84 96.27
15-01-30 96.28 96.78 95.18 382,800 95.63 95.07
15-01-29 96.39 97.18 95.36 360,700 97.17 96.60
15-01-28 98.00 98.04 96.49 203,200 96.62 96.05
15-01-27 96.26 97.92 95.91 193,900 97.63 97.06
15-01-26 96.34 97.48 95.08 451,200 96.96 96.39
Date Open High Low Vol Cls adjCls
15-01-23 97.59 98.29 96.27 255,700 96.34 95.77
15-01-22 96.37 98.05 95.76 281,600 97.84 97.26
15-01-21 95.51 96.32 94.93 352,300 95.83 95.27
15-01-20 96.60 96.80 94.76 378,400 95.56 95.00
15-01-16 94.99 96.56 94.94 528,500 96.40 95.83
15-01-15 94.50 95.42 93.89 437,300 95.00 94.44
15-01-14 95.08 96.00 93.92 390,100 94.50 93.94
15-01-13 95.62 97.29 95.08 460,400 96.13 95.56
15-01-12 97.01 97.07 94.48 483,100 94.91 94.35
Date Open High Low Vol Cls adjCls
15-01-09 98.05 98.50 96.25 378,800 96.62 96.05
15-01-08 96.57 99.04 96.53 777,100 97.97 97.39
15-01-07 95.19 96.12 94.54 395,300 95.72 95.16
15-01-06 95.80 95.97 94.50 475,500 94.60 94.04
15-01-05 95.85 96.26 95.01 458,700 95.44 94.88
15-01-02 97.40 97.71 95.41 308,800 96.18 95.61
14-12-31 98.68 98.74 97.19 274,500 97.22 96.65
14-12-30 97.98 98.79 97.54 226,700 98.44 97.86
14-12-29 97.55 98.98 97.39 240,100 98.08 97.50
Date Open High Low Vol Cls adjCls
14-12-26 98.33 98.60 97.79 114,900 97.81 97.23
14-12-24 98.24 98.56 97.80 113,500 98.16 97.58
14-12-23 98.44 98.77 97.26 272,000 98.32 97.74
14-12-22 97.27 97.87 96.66 262,400 97.06 96.49
14-12-19 96.96 97.90 96.27 1,111,100 97.39 96.82
14-12-18 97.00 97.00 95.70 413,400 96.71 96.14
14-12-17 95.03 96.19 94.24 571,500 95.84 95.28
14-12-16 96.00 96.43 94.96 400,600 95.06 94.50
14-12-15 97.07 97.48 94.67 430,700 95.76 95.20
Date Open High Low Vol Cls adjCls
14-12-12 96.92 97.67 95.81 328,800 96.64 96.07
14-12-11 97.23 98.52 96.73 236,800 97.41 96.84
14-12-10 97.93 99.00 97.12 475,200 97.34 96.48
14-12-09 97.86 98.79 97.40 341,600 97.88 97.01
14-12-08 98.23 99.44 97.81 393,100 98.81 97.94
14-12-05 98.33 98.84 97.60 313,300 98.13 97.26
14-12-04 98.97 99.52 98.01 208,600 98.23 97.36
14-12-03 97.41 99.05 97.10 408,800 98.80 97.93
14-12-02 96.83 97.67 96.27 481,800 97.51 96.65
Date Open High Low Vol Cls adjCls
14-12-01 97.43 98.23 96.51 504,200 96.56 95.71
14-11-28 98.26 98.94 97.52 214,400 97.92 97.05
14-11-26 98.72 99.19 97.95 353,800 98.12 97.25
14-11-25 98.75 99.00 98.11 396,300 98.68 97.81
14-11-24 100.44 100.48 96.90 1,850,300 98.76 97.89
14-11-21 102.08 102.47 101.40 183,800 101.46 100.56
14-11-20 100.67 101.78 100.37 146,000 101.43 100.53
14-11-19 100.68 100.88 100.01 173,800 100.73 99.84
14-11-18 99.82 101.28 99.66 232,600 100.52 99.63
Date Open High Low Vol Cls adjCls
14-11-17 100.90 100.90 99.29 649,800 99.93 99.05
14-11-14 101.28 102.12 100.70 254,700 101.21 100.31
14-11-13 101.45 101.73 100.77 205,500 101.38 100.48
14-11-12 101.58 101.60 100.43 356,300 101.22 100.32
14-11-11 101.78 101.99 101.50 132,000 101.77 100.87
14-11-10 101.78 101.97 100.73 313,800 101.74 100.84
14-11-07 101.30 101.77 100.67 243,600 101.58 100.68
14-11-06 101.11 101.68 101.02 396,600 101.31 100.41
14-11-05 98.58 102.42 98.58 508,400 100.99 100.10
Date Open High Low Vol Cls adjCls
14-11-04 102.06 103.24 102.05 254,700 103.17 102.26
14-11-03 103.18 103.53 102.00 392,800 102.34 101.43
14-10-31 103.46 103.57 102.84 315,400 103.33 102.42
14-10-30 100.76 103.36 100.28 451,500 102.68 101.77
14-10-29 101.76 102.36 100.52 326,600 101.07 100.18
14-10-28 101.79 102.25 100.80 537,900 101.52 100.62
14-10-27 101.04 101.33 100.19 369,800 101.30 100.40
14-10-24 100.25 101.05 100.04 312,100 101.05 100.16
14-10-23 101.82 102.36 100.09 238,500 100.25 99.36
Date Open High Low Vol Cls adjCls
14-10-22 101.22 102.62 101.17 251,400 101.38 100.48
14-10-21 98.82 100.91 98.62 381,700 100.82 99.93
14-10-20 98.14 98.64 97.66 209,800 98.61 97.74
14-10-17 98.48 99.07 97.39 291,900 98.44 97.57
14-10-16 97.58 98.32 96.78 588,900 97.50 96.64
14-10-15 98.44 99.25 97.36 658,500 98.71 97.84
14-10-14 98.68 99.60 98.40 240,600 99.42 98.54
14-10-13 99.35 99.61 98.45 267,300 98.53 97.66
14-10-10 99.20 99.96 98.60 487,600 99.00 98.12
Date Open High Low Vol Cls adjCls
14-10-09 100.47 100.59 98.82 390,700 99.00 98.12
14-10-08 99.75 100.65 99.55 315,200 100.49 99.60
14-10-07 99.74 100.37 99.59 368,300 99.67 98.79
14-10-06 101.49 101.89 100.18 252,800 100.23 99.34
14-10-03 100.67 101.22 100.63 261,100 101.00 100.11
14-10-02 99.48 100.50 99.48 327,000 99.93 99.05
14-10-01 99.92 100.19 99.25 479,000 99.40 98.52
14-09-30 100.22 101.36 99.68 357,700 99.99 99.11
14-09-29 99.66 100.82 99.35 312,000 100.22 99.33
Date Open High Low Vol Cls adjCls
14-09-26 99.49 100.81 99.09 209,000 100.46 99.57
14-09-25 99.89 100.01 99.12 214,400 99.38 98.50
14-09-24 99.10 100.52 98.85 298,700 100.20 99.31
14-09-23 99.73 100.05 99.14 309,300 99.18 98.30
14-09-22 101.23 101.23 99.80 342,900 99.84 98.96
14-09-19 101.84 102.20 101.16 408,100 101.17 100.27
14-09-18 101.65 102.26 101.47 239,100 101.78 100.88
14-09-17 101.73 102.19 101.23 244,300 101.70 100.80
14-09-16 101.73 102.28 101.32 230,400 101.79 100.89
Date Open High Low Vol Cls adjCls
14-09-15 101.15 102.25 100.70 238,100 101.69 100.79
14-09-12 101.35 101.44 100.86 186,000 101.10 100.21
14-09-11 100.82 101.67 100.57 225,500 101.45 100.55
14-09-10 101.18 101.55 100.69 205,200 101.22 100.04
14-09-09 101.90 101.90 100.82 397,000 101.11 99.93
14-09-08 102.15 102.40 101.16 334,500 101.67 100.48
14-09-05 101.72 102.35 101.39 250,600 102.01 100.82
14-09-04 101.65 102.18 101.44 403,600 101.58 100.39
14-09-03 102.94 103.11 101.44 407,900 101.53 100.34
Date Open High Low Vol Cls adjCls
14-09-02 102.30 103.49 102.30 289,700 102.89 101.69
14-08-29 102.05 102.72 101.95 214,100 102.39 101.19
14-08-28 101.99 102.45 101.72 123,800 101.99 100.80
14-08-27 101.20 102.13 101.20 150,100 102.00 100.81
14-08-26 101.84 102.12 101.36 149,700 101.46 100.27
14-08-25 101.32 101.69 100.75 176,300 101.60 100.41
14-08-22 101.23 101.53 100.80 296,700 100.87 99.69
14-08-21 100.29 101.96 100.29 238,100 101.48 100.29
14-08-20 100.87 100.87 100.00 301,200 100.55 99.37
Date Open High Low Vol Cls adjCls
14-08-19 100.99 101.17 100.47 272,600 100.75 99.57
14-08-18 101.28 101.46 100.64 423,400 100.89 99.71
14-08-15 101.76 102.09 101.25 207,000 101.73 100.54
14-08-14 100.72 101.44 100.52 143,100 101.23 100.05
14-08-13 100.18 100.64 99.85 289,700 100.48 99.31
14-08-12 99.76 100.45 99.37 354,400 99.73 98.56
14-08-11 99.79 100.20 99.30 222,900 99.97 98.80
14-08-08 99.25 100.16 98.67 379,200 99.48 98.32
14-08-07 99.43 99.73 98.84 419,600 98.96 97.80
Date Open High Low Vol Cls adjCls
14-08-06 98.22 99.34 97.50 226,800 98.94 97.78
14-08-05 98.80 99.35 98.28 440,400 98.61 97.46
14-08-04 99.50 99.50 97.72 456,200 98.78 97.63
14-08-01 96.52 99.49 96.52 711,700 99.31 98.15
14-07-31 96.68 98.09 95.93 858,200 97.81 96.67
14-07-30 101.75 101.75 98.03 1,069,100 98.64 97.49
14-07-29 105.38 105.64 103.75 499,800 103.80 102.59
14-07-28 105.83 106.25 105.22 349,800 105.61 104.38
14-07-25 105.51 106.19 105.10 245,500 106.16 104.92
Date Open High Low Vol Cls adjCls
14-07-24 107.31 107.74 106.34 303,600 106.35 105.11
14-07-23 106.58 107.46 106.10 270,900 107.46 106.20
14-07-22 106.02 106.61 105.41 231,200 106.57 105.32
14-07-21 105.68 106.09 105.33 171,800 105.95 104.71
14-07-18 105.73 106.26 105.39 267,900 105.98 104.74
14-07-17 107.52 107.65 105.74 344,000 105.79 104.55
14-07-16 108.99 108.99 106.71 493,600 107.70 106.44
14-07-15 107.41 108.42 107.23 228,900 108.40 107.13
14-07-14 107.00 107.79 106.99 264,800 107.01 105.76
Date Open High Low Vol Cls adjCls
14-07-11 106.86 106.99 106.40 178,100 106.73 105.48
14-07-10 106.36 107.18 106.23 215,500 107.12 105.87
14-07-09 107.60 107.65 106.67 210,800 107.35 106.10
14-07-08 106.83 107.70 106.76 438,400 107.63 106.37
14-07-07 107.31 107.49 106.85 203,200 107.19 105.94
14-07-03 107.42 107.55 106.93 97,500 107.30 106.05
14-07-02 108.10 108.74 106.62 265,000 106.79 105.54
14-07-01 107.00 108.48 105.97 336,700 108.42 107.15
14-06-30 106.00 107.09 105.94 268,100 107.00 105.75
Date Open High Low Vol Cls adjCls
14-06-27 105.33 106.05 105.08 315,600 106.03 104.79
14-06-26 105.96 106.10 104.60 229,500 105.35 104.12
14-06-25 105.69 106.36 105.56 221,800 106.27 105.03
14-06-24 105.67 105.97 105.48 291,400 105.61 104.38
14-06-23 106.56 106.93 105.69 246,500 105.75 104.51
14-06-20 106.68 107.51 106.28 504,100 106.38 105.14
14-06-19 106.94 107.12 106.48 241,900 106.86 105.61
14-06-18 106.43 107.03 105.91 211,900 106.88 105.63
14-06-17 105.50 106.50 105.32 387,300 106.42 105.18
Date Open High Low Vol Cls adjCls
14-06-16 105.17 106.19 105.17 417,300 105.44 104.21
14-06-13 106.05 106.52 105.61 276,000 106.50 105.26
14-06-12 105.25 105.81 104.95 430,700 105.60 104.37
14-06-11 105.71 105.84 105.11 254,800 105.52 104.29
14-06-10 105.63 106.52 105.23 444,700 106.09 104.56
14-06-09 105.55 105.79 105.37 392,600 105.69 104.17
14-06-06 105.80 106.42 105.43 291,200 105.58 104.06
14-06-05 105.31 106.01 104.88 234,600 105.96 104.44
14-06-04 103.94 105.20 103.94 272,800 105.16 103.65
Date Open High Low Vol Cls adjCls
14-06-03 103.77 104.47 103.42 286,200 104.05 102.55
14-06-02 104.25 104.84 103.60 256,500 104.10 102.60
14-05-30 103.90 104.53 103.40 481,900 104.17 102.67
14-05-29 103.22 104.25 103.06 306,500 103.98 102.48
14-05-28 103.16 103.56 102.95 310,700 103.33 101.84
14-05-27 102.89 103.29 102.50 383,700 103.18 101.70
14-05-23 102.67 103.10 102.35 214,200 102.75 101.27
14-05-22 102.39 102.82 102.06 274,100 102.62 101.14
14-05-21 102.20 102.44 101.78 164,200 102.38 100.91
Date Open High Low Vol Cls adjCls
14-05-20 101.68 101.87 101.12 311,900 101.68 100.22
14-05-19 100.68 101.75 100.68 279,600 101.57 100.11
14-05-16 100.25 101.13 100.07 391,400 101.09 99.64
14-05-15 100.00 100.52 99.39 454,100 100.18 98.74
14-05-14 101.79 101.79 100.04 286,400 100.10 98.66
14-05-13 100.81 101.75 100.01 714,000 101.68 100.22
14-05-12 101.66 102.37 100.54 680,600 100.71 99.26
14-05-09 102.25 102.53 101.26 751,600 101.39 99.93
14-05-08 103.14 104.25 103.12 509,400 103.36 101.87
Date Open High Low Vol Cls adjCls
14-05-07 101.89 103.44 101.89 549,500 103.32 101.83
14-05-06 101.30 101.94 100.99 399,000 101.51 100.05
14-05-05 101.88 102.35 101.15 350,800 101.42 99.96
14-05-02 101.18 102.81 101.18 534,500 102.62 101.14
14-05-01 101.36 101.64 100.45 447,600 101.48 100.02
14-04-30 102.00 102.11 98.76 837,000 101.21 99.75
14-04-29 101.19 102.33 100.56 519,700 101.82 100.35
14-04-28 100.30 101.35 100.11 405,600 100.71 99.26
14-04-25 101.08 101.73 100.22 543,300 100.30 98.86
Date Open High Low Vol Cls adjCls
14-04-24 102.53 102.73 100.95 630,000 101.20 99.74
14-04-23 101.27 102.38 101.19 348,600 102.18 100.71
14-04-22 100.83 101.66 100.80 274,800 101.29 99.83
14-04-21 101.21 101.52 100.61 383,700 100.77 99.32
14-04-17 100.93 101.54 100.35 228,600 101.32 99.86
14-04-16 100.80 101.46 100.39 346,700 100.87 99.42
14-04-15 99.58 100.81 99.26 723,400 100.38 98.94
14-04-14 98.97 99.77 98.33 525,100 99.63 98.20
14-04-11 97.69 98.22 97.51 330,900 98.10 96.69
Date Open High Low Vol Cls adjCls
14-04-10 98.91 99.69 97.91 447,500 97.92 96.51
14-04-09 98.03 99.00 97.68 367,500 98.77 97.35
14-04-08 96.93 97.99 96.43 418,600 97.85 96.44
14-04-07 96.72 97.31 96.63 473,600 96.69 95.30
14-04-04 97.50 98.39 96.94 431,800 96.95 95.55
14-04-03 97.10 97.45 96.73 345,400 97.29 95.89
14-04-02 96.34 97.14 96.06 552,500 96.99 95.59
14-04-01 97.11 97.27 95.90 663,400 96.24 94.86
14-03-31 96.27 97.68 96.19 513,900 97.60 96.20
Date Open High Low Vol Cls adjCls
14-03-28 96.85 97.16 96.73 237,100 97.02 95.62
14-03-27 96.76 97.04 96.24 428,500 96.51 95.12
14-03-26 97.26 97.47 96.50 455,100 96.52 95.13
14-03-25 96.94 97.50 96.48 462,200 96.88 95.49
14-03-24 97.40 97.70 96.77 396,300 96.80 95.41
14-03-21 97.58 97.66 96.83 701,600 96.95 95.55
14-03-20 97.26 97.66 97.00 314,000 97.35 95.95
14-03-19 98.00 98.00 97.00 283,500 97.29 95.89
14-03-18 97.40 98.00 97.11 234,100 97.73 96.32
Date Open High Low Vol Cls adjCls
14-03-17 97.38 97.81 97.10 335,000 97.36 95.96
14-03-14 96.81 97.49 96.81 321,400 97.02 95.62
14-03-13 97.01 97.36 96.85 509,300 96.98 95.58
14-03-12 95.53 96.85 95.34 367,800 96.83 95.44
14-03-11 96.68 96.75 95.74 317,900 96.20 94.53
14-03-10 95.93 96.50 95.50 427,000 96.49 94.81
14-03-07 96.22 96.37 95.61 812,300 96.10 94.43
14-03-06 95.29 96.41 95.05 671,600 95.93 94.26
14-03-05 95.24 95.37 94.87 503,400 95.11 93.46
Date Open High Low Vol Cls adjCls
14-03-04 95.96 95.98 95.00 496,100 95.20 93.55
14-03-03 94.85 95.66 94.74 577,200 95.06 93.41
14-02-28 95.76 96.45 95.44 544,400 95.51 93.85
14-02-27 95.00 95.91 94.84 252,000 95.72 94.06
14-02-26 95.06 95.31 95.00 448,000 95.13 93.48
14-02-25 94.83 95.41 94.38 499,000 94.88 93.23
14-02-24 94.85 95.32 94.80 446,000 94.81 93.16
14-02-21 95.17 95.37 94.90 432,100 94.96 93.31
14-02-20 94.76 95.14 93.81 591,200 94.99 93.34
Date Open High Low Vol Cls adjCls
14-02-19 93.58 94.63 93.43 481,100 93.80 92.17
14-02-18 93.48 93.95 93.14 711,700 93.84 92.21
14-02-14 92.47 93.11 92.34 655,500 93.08 91.46
14-02-13 91.16 92.62 91.15 1,084,400 92.44 90.84
14-02-12 91.80 92.43 90.75 1,430,200 91.59 90.00
14-02-11 92.22 93.89 91.80 1,746,700 91.85 90.26
14-02-10 91.05 92.60 90.72 710,900 92.30 90.70
14-02-07 90.78 91.50 90.46 532,900 91.32 89.73
14-02-06 89.64 91.36 89.64 642,700 90.73 89.15
Date Open High Low Vol Cls adjCls
14-02-05 92.86 94.93 90.58 1,262,600 91.54 89.95
14-02-04 90.36 90.59 89.79 652,600 90.28 88.71
14-02-03 89.93 90.87 89.65 1,129,100 89.91 88.35
14-01-31 91.50 92.12 90.56 878,300 90.71 89.14
14-01-30 91.41 93.30 91.02 502,100 92.94 91.33
14-01-29 90.77 91.49 90.47 307,800 90.71 89.14
14-01-28 90.55 92.21 90.55 481,200 91.32 89.73
14-01-27 89.94 91.03 89.68 568,900 90.62 89.05
14-01-24 90.11 90.11 89.69 601,600 89.80 88.24
Date Open High Low Vol Cls adjCls
14-01-23 91.99 92.40 90.00 362,000 90.41 88.84
14-01-22 91.05 92.68 91.05 452,200 92.48 90.87
14-01-21 91.16 91.51 90.18 294,000 91.00 89.42
14-01-17 90.67 91.13 90.19 652,500 91.00 89.42
14-01-16 90.64 90.84 89.91 335,100 90.46 88.89
14-01-15 91.89 91.89 90.30 608,000 90.86 89.28
14-01-14 90.46 91.46 90.34 256,800 91.35 89.76
14-01-13 91.31 91.57 90.00 425,200 90.20 88.63
14-01-10 92.14 92.71 91.63 540,900 91.81 90.22
Date Open High Low Vol Cls adjCls
14-01-09 91.61 92.04 91.36 573,900 91.89 90.29
14-01-08 90.70 91.66 90.21 841,300 91.39 89.80
14-01-07 90.54 91.24 89.89 918,500 90.68 89.11
14-01-06 91.25 91.48 90.70 955,300 91.17 89.59
14-01-03 94.26 94.32 89.92 2,241,100 91.05 89.47
14-01-02 97.18 97.43 92.66 8,905,400 94.08 92.45
13-12-31 95.99 97.53 95.99 968,000 97.34 95.65
13-12-30 95.45 96.59 92.18 1,732,100 95.68 94.02
13-12-27 92.20 92.40 91.77 107,300 92.18 90.58
Date Open High Low Vol Cls adjCls
13-12-26 92.27 92.44 92.00 184,300 92.18 90.58
13-12-24 92.06 92.34 91.83 95,000 92.26 90.66
13-12-23 92.29 92.29 91.82 314,000 91.90 90.30
13-12-20 91.80 92.19 91.76 437,300 92.02 90.42
13-12-19 91.59 92.48 91.42 323,700 91.86 90.27
13-12-18 91.45 92.14 90.72 278,300 92.13 90.53
13-12-17 91.17 91.47 90.63 319,300 91.14 89.56
13-12-16 91.39 91.96 91.16 363,900 91.19 89.61
13-12-13 92.32 92.80 91.31 333,900 91.34 89.75
Date Open High Low Vol Cls adjCls
13-12-12 93.10 93.29 92.02 288,600 92.11 90.51
13-12-11 93.86 94.44 92.99 187,200 93.20 91.58
13-12-10 94.38 94.75 94.09 243,000 94.18 92.27
13-12-09 95.02 95.28 94.35 155,800 94.67 92.75
13-12-06 93.38 95.03 93.38 257,400 95.02 93.09
13-12-05 93.39 93.60 92.43 230,500 93.09 91.20
13-12-04 94.07 94.42 93.08 196,700 93.74 91.84
13-12-03 93.91 94.47 93.56 258,900 94.38 92.47
13-12-02 94.50 95.10 94.07 397,800 94.16 92.25
Date Open High Low Vol Cls adjCls
13-11-29 95.27 95.33 94.69 116,300 94.70 92.78
13-11-27 94.95 95.20 94.49 273,000 95.00 93.07
13-11-26 94.90 95.01 94.38 496,800 94.80 92.88
13-11-25 94.68 95.21 94.50 232,900 94.81 92.89
13-11-22 93.37 94.56 93.11 213,600 94.44 92.52
13-11-21 92.78 93.26 92.33 251,500 93.25 91.36
13-11-20 92.83 93.33 92.12 375,200 92.43 90.56
13-11-19 94.06 94.16 92.65 296,200 92.79 90.91
13-11-18 94.47 94.64 94.00 295,900 94.05 92.14
Date Open High Low Vol Cls adjCls
13-11-15 94.95 94.95 93.93 501,400 94.20 92.29
13-11-14 94.95 94.95 93.87 983,100 94.44 92.52
13-11-13 94.41 94.99 94.19 269,000 94.90 92.98
13-11-12 94.42 95.16 93.95 569,700 94.62 92.70
13-11-11 95.00 95.38 94.60 239,000 94.62 92.70
13-11-08 95.42 96.21 94.92 332,800 95.25 93.32
13-11-07 95.03 96.32 95.03 451,000 95.59 93.65
13-11-06 95.00 95.67 93.41 668,200 95.07 93.14
13-11-05 93.57 94.19 93.11 368,600 93.23 91.34
Date Open High Low Vol Cls adjCls
13-11-04 92.80 93.53 92.72 204,400 93.43 91.53
13-11-01 93.57 93.74 92.74 398,000 92.82 90.94
13-10-31 93.91 94.08 93.28 433,700 93.71 91.81
13-10-30 94.32 94.50 93.27 385,900 94.00 92.09
13-10-29 93.22 94.21 92.91 391,300 94.03 92.12
13-10-28 92.27 93.01 91.89 460,800 92.90 91.02
13-10-25 91.60 92.29 91.23 558,200 92.11 90.24
13-10-24 91.61 91.96 90.98 347,800 91.40 89.55
13-10-23 92.68 92.71 91.51 315,100 91.56 89.70
Date Open High Low Vol Cls adjCls
13-10-22 93.21 93.54 92.62 378,800 92.83 90.95
13-10-21 93.17 93.35 92.65 338,800 92.74 90.86
13-10-18 92.21 93.05 92.08 457,500 92.89 91.01
13-10-17 92.85 93.52 92.55 317,300 93.49 91.59
13-10-16 92.04 92.95 91.67 267,600 92.87 90.99
13-10-15 92.00 92.52 91.54 228,100 91.57 89.71
13-10-14 91.47 92.10 91.11 143,400 91.99 90.12
13-10-11 91.68 91.78 91.22 190,700 91.78 89.92
13-10-10 90.56 91.64 90.56 426,700 91.61 89.75
Date Open High Low Vol Cls adjCls
13-10-09 90.81 90.96 89.90 312,500 90.03 88.20
13-10-08 91.55 91.94 90.76 304,600 90.80 88.96
13-10-07 91.78 91.93 91.20 252,800 91.69 89.83
13-10-04 91.42 92.25 91.18 211,300 92.10 90.23
13-10-03 91.77 92.31 91.57 551,800 91.58 89.72
13-10-02 91.38 92.27 91.26 434,800 92.22 90.35
13-10-01 90.62 91.45 90.32 481,700 91.41 89.56
13-09-30 89.47 90.68 89.02 611,800 90.53 88.69
13-09-27 90.09 90.40 89.64 176,600 90.25 88.42
Date Open High Low Vol Cls adjCls
13-09-26 89.98 90.55 89.78 223,000 90.08 88.25
13-09-25 89.88 90.54 89.74 369,200 90.33 88.50
13-09-24 89.36 90.28 89.22 351,200 89.99 88.16
13-09-23 88.73 89.52 88.35 316,300 89.45 87.64
13-09-20 89.51 89.69 88.67 587,000 88.85 87.05
13-09-19 89.75 89.92 89.26 546,800 89.50 87.68
13-09-18 88.53 89.72 88.53 296,000 89.72 87.90
13-09-17 89.00 89.11 88.38 237,700 88.74 86.94
13-09-16 88.27 88.99 88.27 175,500 88.78 86.98
Date Open High Low Vol Cls adjCls
13-09-13 87.60 88.12 87.24 211,900 88.08 86.29
13-09-12 87.96 88.27 87.32 235,900 87.68 85.90
13-09-11 87.20 88.18 87.20 397,800 88.12 86.33
13-09-10 87.23 87.71 86.87 665,000 87.68 85.63
13-09-09 86.11 87.13 86.07 345,900 87.13 85.09
13-09-06 86.73 86.88 85.66 444,500 85.80 83.79
13-09-05 87.40 87.79 86.49 592,800 86.65 84.62
13-09-04 88.00 88.21 87.36 865,700 87.53 85.48
13-09-03 87.79 88.45 87.36 783,500 88.23 86.16
Date Open High Low Vol Cls adjCls
13-08-30 87.20 87.89 86.80 487,900 87.40 85.35
13-08-29 86.12 87.11 85.99 348,100 87.05 85.01
13-08-28 86.50 86.79 85.68 347,000 86.32 84.30
13-08-27 86.67 87.13 86.50 445,400 86.68 84.65
13-08-26 87.21 87.72 86.87 404,400 87.10 85.06
13-08-23 87.25 87.28 86.58 172,000 87.21 85.17
13-08-22 86.06 90.44 84.31 386,900 87.03 84.99
13-08-21 85.48 86.17 85.30 267,100 85.62 83.62
13-08-20 85.20 86.14 85.07 223,600 85.71 83.70
Date Open High Low Vol Cls adjCls
13-08-19 85.32 85.64 85.12 392,900 85.19 83.20
13-08-16 85.06 85.84 84.80 350,400 85.33 83.33
13-08-15 85.35 85.72 84.92 441,900 84.94 82.95
13-08-14 86.01 86.25 85.77 372,300 85.84 83.83
13-08-13 84.83 86.12 84.37 657,200 86.11 84.09
13-08-12 84.74 85.11 83.85 749,400 84.58 82.60
13-08-09 84.00 84.93 83.19 1,110,500 84.76 82.78
13-08-08 84.97 85.41 83.88 1,178,200 84.01 82.04
13-08-07 84.77 85.57 84.52 342,300 84.79 82.80
Date Open High Low Vol Cls adjCls
13-08-06 85.62 85.95 84.97 281,200 85.09 83.10
13-08-05 87.68 87.68 85.71 238,400 85.94 83.93
13-08-02 86.14 86.71 85.86 322,900 86.48 84.46
13-08-01 87.36 87.98 86.00 566,800 86.12 84.10
13-07-31 88.49 88.55 86.74 337,600 86.97 84.93
13-07-30 88.66 89.54 87.96 364,600 88.16 86.10
13-07-29 88.47 88.75 87.91 169,700 88.31 86.24
13-07-26 87.90 88.53 87.17 156,900 88.35 86.28
13-07-25 87.10 87.84 87.07 400,200 87.40 85.35
Date Open High Low Vol Cls adjCls
13-07-24 87.34 87.79 86.41 399,400 86.94 84.90
13-07-23 88.63 88.88 86.87 383,800 86.90 84.87
13-07-22 88.65 88.86 87.99 234,900 88.82 86.74
13-07-19 88.64 89.04 88.33 454,400 88.57 86.50
13-07-18 88.44 89.06 88.21 324,400 88.92 86.84
13-07-17 88.23 88.43 87.99 198,200 88.22 86.15
13-07-16 88.88 89.39 88.04 613,200 88.12 86.06
13-07-15 88.61 89.37 88.39 291,100 88.96 86.88
13-07-12 88.38 89.04 87.81 370,500 88.75 86.67
Date Open High Low Vol Cls adjCls
13-07-11 87.58 88.17 87.48 590,200 88.13 86.07
13-07-10 85.90 87.04 85.55 651,100 86.98 84.94
13-07-09 85.60 86.64 85.60 459,300 85.90 83.89
13-07-08 86.43 86.77 86.08 376,300 86.31 84.29
13-07-05 85.40 86.34 84.86 257,000 86.34 84.32
13-07-03 85.33 85.81 84.82 72,400 85.24 83.24
13-07-02 87.47 87.77 85.40 489,000 85.69 83.68
13-07-01 86.83 87.81 86.69 359,200 87.27 85.23
13-06-28 85.96 86.95 85.61 370,400 86.79 84.76
Date Open High Low Vol Cls adjCls
13-06-27 85.40 86.33 85.25 253,800 86.20 84.18
13-06-26 84.77 85.12 84.47 368,300 84.91 82.92
13-06-25 85.03 85.03 84.14 349,100 84.16 82.19
13-06-24 82.89 84.47 82.50 674,000 84.18 82.21
13-06-21 84.64 84.68 83.07 787,400 83.39 81.44
13-06-20 84.79 85.12 84.00 627,400 84.23 82.26
13-06-19 86.57 86.79 85.13 574,100 85.50 83.50
13-06-18 85.66 87.00 85.55 355,700 86.80 84.77
13-06-17 85.32 85.99 85.22 454,000 85.62 83.62
Date Open High Low Vol Cls adjCls
13-06-14 85.48 85.67 84.86 243,900 84.99 83.00
13-06-13 84.82 85.64 84.68 620,700 85.36 83.36
13-06-12 85.31 85.81 84.66 388,800 84.88 82.89
13-06-11 87.18 89.60 85.33 526,000 85.57 83.29
13-06-10 85.68 86.45 85.33 796,100 86.28 83.98
13-06-07 85.16 85.95 84.71 445,400 85.76 83.48
13-06-06 84.42 85.25 83.95 296,800 84.88 82.62
13-06-05 85.49 85.85 84.63 421,400 84.67 82.42
13-06-04 86.25 86.56 85.57 527,700 86.05 83.76
Date Open High Low Vol Cls adjCls
13-06-03 86.02 86.18 84.86 563,200 86.18 83.89
13-05-31 86.74 87.23 85.96 645,400 85.96 83.67
13-05-30 87.13 87.88 86.40 571,900 86.70 84.39
13-05-29 84.48 87.21 83.80 1,096,800 86.96 84.65
13-05-28 85.82 86.42 84.98 499,900 85.28 83.01
13-05-24 84.32 85.54 83.60 257,500 85.37 83.10
13-05-23 84.80 85.96 84.78 438,500 85.23 82.96
13-05-22 86.46 86.50 85.20 738,700 85.66 83.38
13-05-21 87.42 87.90 86.42 626,500 86.50 84.20
Date Open High Low Vol Cls adjCls
13-05-20 87.55 88.13 87.34 517,400 87.81 85.47
13-05-17 88.06 88.51 87.60 635,100 87.99 85.65
13-05-16 90.04 90.99 87.83 932,100 88.06 85.72
13-05-15 90.00 90.89 89.88 375,100 90.55 88.14
13-05-14 89.93 90.39 89.72 404,300 90.26 87.86
13-05-13 90.44 90.72 89.77 451,400 89.93 87.54
13-05-10 90.62 90.69 89.93 333,300 90.40 87.99
13-05-09 92.14 92.21 90.43 478,600 90.48 88.07
13-05-08 91.99 92.37 91.67 443,400 92.09 89.64
Date Open High Low Vol Cls adjCls
13-05-07 91.44 92.40 91.15 452,000 92.40 89.94
13-05-06 91.44 91.76 90.51 515,800 91.48 89.05
13-05-03 91.15 91.67 90.66 604,300 91.28 88.85
13-05-02 94.99 95.00 89.48 1,318,500 91.60 89.16
13-05-01 93.33 94.54 93.10 405,400 93.51 91.02
13-04-30 93.86 94.10 93.27 409,100 93.89 91.39
13-04-29 93.89 94.46 93.73 263,500 94.11 91.61
13-04-26 94.05 94.55 93.53 723,900 93.81 91.31
13-04-25 93.70 94.05 93.10 349,400 93.97 91.47
Date Open High Low Vol Cls adjCls
13-04-24 91.84 94.09 91.84 695,700 93.90 91.40
13-04-23 91.68 92.00 90.95 458,100 91.94 89.49
13-04-22 90.39 90.63 89.46 369,200 90.41 88.00
13-04-19 89.64 90.57 89.24 442,500 90.56 88.15
13-04-18 89.22 89.40 88.78 312,900 89.30 86.92
13-04-17 89.01 89.51 88.81 508,400 89.16 86.79
13-04-16 88.63 89.43 88.36 510,800 89.04 86.67
13-04-15 90.96 90.96 88.31 629,200 88.37 86.02
13-04-12 91.00 91.45 90.58 254,100 90.99 88.57
Date Open High Low Vol Cls adjCls
13-04-11 90.70 91.41 90.62 371,900 90.89 88.47
13-04-10 91.14 91.26 90.41 449,100 90.70 88.29
13-04-09 91.02 91.40 90.51 490,500 90.86 88.44
13-04-08 90.31 90.88 90.05 280,600 90.88 88.46
13-04-05 90.94 90.94 89.67 335,300 90.24 87.84
13-04-04 91.45 91.84 90.79 306,500 91.09 88.67
13-04-03 91.81 91.82 91.03 496,100 91.33 88.90
13-04-02 92.36 92.77 90.94 552,300 91.64 89.20
13-04-01 91.96 92.47 91.64 233,000 92.02 89.57
Date Open High Low Vol Cls adjCls
13-03-28 91.03 92.03 91.03 445,100 91.99 89.54
13-03-27 89.86 91.53 89.11 448,100 91.09 88.67
13-03-26 91.11 91.86 90.46 529,900 90.56 88.15
13-03-25 90.11 91.10 88.21 475,900 90.80 88.38
13-03-22 91.99 92.00 90.96 741,800 91.13 88.71
13-03-21 91.77 92.23 91.29 395,600 91.48 89.05
13-03-20 91.76 91.95 91.20 384,900 91.78 89.34
13-03-19 90.75 91.80 90.67 463,300 91.59 89.15
13-03-18 90.35 91.00 90.32 237,000 90.76 88.35
Date Open High Low Vol Cls adjCls
13-03-15 90.61 91.10 90.33 298,100 91.02 88.60
13-03-14 90.06 90.82 90.01 273,300 90.75 88.34
13-03-13 89.26 90.05 89.23 282,600 90.04 87.64
13-03-12 89.57 89.92 89.01 465,400 89.79 87.13
13-03-11 89.81 89.98 89.08 444,500 89.46 86.81
13-03-08 89.31 89.63 88.87 349,600 89.63 86.97
13-03-07 88.75 89.20 88.68 294,600 88.96 86.32
13-03-06 88.66 89.04 88.08 212,100 88.62 85.99
13-03-05 87.85 89.10 87.70 359,300 88.59 85.96
Date Open High Low Vol Cls adjCls
13-03-04 87.03 87.81 86.90 417,600 87.71 85.11
13-03-01 87.19 87.55 86.61 516,500 87.53 84.94
13-02-28 87.16 87.63 86.89 504,000 87.44 84.85
13-02-27 85.41 87.28 85.22 581,700 87.20 84.62
13-02-26 85.65 85.76 85.14 407,900 85.63 83.09
13-02-25 86.07 86.41 85.23 535,600 85.24 82.71
13-02-22 85.16 86.07 84.78 611,000 86.06 83.51
13-02-21 84.01 84.87 84.01 570,600 84.63 82.12
13-02-20 84.85 85.04 84.23 272,100 84.23 81.73
Date Open High Low Vol Cls adjCls
13-02-19 84.72 85.14 84.61 328,900 84.83 82.32
13-02-15 84.16 84.81 84.13 386,300 84.53 82.02
13-02-14 84.65 84.75 83.76 325,500 84.03 81.54
13-02-13 85.10 85.35 84.31 341,000 84.48 81.98
13-02-12 84.33 85.03 84.06 462,500 84.97 82.45
13-02-11 84.47 84.81 83.82 855,500 84.16 81.67
13-02-08 84.40 85.04 84.04 426,200 84.88 82.36
13-02-07 87.20 87.38 83.81 1,050,800 84.30 81.80
13-02-06 85.07 85.63 85.07 376,500 85.38 82.85
Date Open High Low Vol Cls adjCls
13-02-05 84.99 85.63 84.25 395,800 85.39 82.86
13-02-04 85.41 85.59 84.43 370,200 85.08 82.56
13-02-01 86.15 86.54 85.16 611,900 85.84 83.30
13-01-31 83.93 85.78 83.85 954,900 85.64 83.10
13-01-30 84.06 84.45 83.46 386,600 84.04 81.55
13-01-29 82.85 84.16 82.67 656,900 84.02 81.53
13-01-28 82.77 82.86 82.15 222,500 82.68 80.23
13-01-25 83.04 83.18 82.20 251,900 82.70 80.25
13-01-24 82.88 83.32 82.50 208,400 82.93 80.47
Date Open High Low Vol Cls adjCls
13-01-23 82.65 82.90 82.21 295,500 82.68 80.23
13-01-22 82.26 83.03 81.80 337,100 82.82 80.36
13-01-18 81.90 82.03 81.56 232,600 82.02 79.59
13-01-17 82.17 82.24 81.80 361,400 82.00 79.57
13-01-16 82.73 82.73 81.77 292,400 81.82 79.39
13-01-15 82.98 83.28 82.51 393,400 82.70 80.25
13-01-14 82.20 83.20 82.20 647,400 83.09 80.63
13-01-11 81.27 82.58 81.27 475,100 82.49 80.04
13-01-10 79.83 81.67 79.83 639,500 81.52 79.10
Date Open High Low Vol Cls adjCls
13-01-09 80.56 81.08 80.37 776,900 80.91 78.51
13-01-08 80.53 80.64 79.87 627,400 80.20 77.82
13-01-07 80.57 80.92 80.21 715,900 80.28 77.90
13-01-04 81.00 81.00 80.39 1,047,800 80.82 78.42
13-01-03 80.98 81.42 80.01 1,265,300 80.53 78.14
13-01-02 81.98 82.39 80.77 637,500 80.97 78.57
12-12-31 80.20 81.35 79.71 506,500 81.26 78.85
12-12-28 79.91 80.55 79.83 351,400 80.17 77.79
12-12-27 80.00 80.57 79.54 481,400 80.23 77.85
Date Open High Low Vol Cls adjCls
12-12-26 79.67 80.22 79.53 361,600 79.83 77.46
12-12-24 78.84 80.39 78.84 275,400 79.71 77.35
12-12-21 78.69 79.72 77.64 883,900 79.26 76.91
12-12-20 79.69 80.09 78.33 826,900 78.45 76.12
12-12-19 79.60 80.11 79.17 681,500 79.89 77.52
12-12-18 80.19 80.33 79.01 603,500 79.39 77.04
12-12-17 80.26 80.49 79.33 821,300 80.08 77.71
12-12-14 79.27 79.63 78.68 431,000 78.93 76.59
12-12-13 80.44 80.52 79.20 535,800 79.26 76.91
Date Open High Low Vol Cls adjCls
12-12-12 80.48 81.01 80.05 554,900 80.31 77.93
12-12-11 80.88 81.40 80.06 427,800 80.28 77.64
12-12-10 80.58 81.57 80.49 431,500 80.55 77.90
12-12-07 80.88 81.19 80.16 480,800 80.50 77.85
12-12-06 81.35 81.68 80.27 648,600 80.46 77.81
12-12-05 81.29 81.80 81.12 296,200 81.51 78.83
12-12-04 81.16 81.84 81.05 267,700 81.20 78.53
12-12-03 82.51 82.73 81.01 416,200 81.20 78.53
12-11-30 81.16 82.76 80.71 663,600 82.76 80.04
Date Open High Low Vol Cls adjCls
12-11-29 81.51 81.77 80.97 196,700 81.16 78.49
12-11-28 80.60 81.49 80.12 285,600 81.48 78.80
12-11-27 81.31 81.31 80.32 397,000 80.59 77.94
12-11-26 81.00 81.96 80.75 488,900 81.26 78.59
12-11-23 80.56 81.51 80.56 101,600 81.32 78.64
12-11-21 80.54 80.63 80.04 268,000 80.55 77.90
12-11-20 79.64 80.44 79.56 336,200 80.15 77.51
12-11-19 79.80 80.66 79.29 397,800 80.18 77.54
12-11-16 79.02 79.82 78.64 511,500 79.78 77.15
Date Open High Low Vol Cls adjCls
12-11-15 79.09 79.63 78.70 391,300 79.29 76.68
12-11-14 79.76 80.23 78.94 467,500 79.07 76.47
12-11-13 78.28 79.98 78.00 507,700 79.15 76.55
12-11-12 79.25 79.25 78.33 394,500 78.40 75.82
12-11-09 78.34 78.80 77.64 455,300 78.54 75.96
12-11-08 77.96 79.34 77.78 508,700 78.59 76.00
12-11-07 78.04 78.27 77.11 311,800 77.87 75.31
12-11-06 77.85 78.65 77.54 356,600 78.64 76.05
12-11-05 77.03 77.88 76.03 512,000 77.63 75.08
Date Open High Low Vol Cls adjCls
12-11-02 78.31 79.40 76.24 1,484,000 77.30 74.76
12-11-01 81.58 81.98 80.63 532,700 80.89 78.23
12-10-31 80.21 81.70 79.69 432,700 81.36 78.68
12-10-26 82.00 82.00 80.58 257,800 81.20 78.53
12-10-25 81.63 82.34 81.42 394,400 82.08 79.38
12-10-24 81.66 81.77 80.80 168,900 81.14 78.47
12-10-23 81.51 81.80 80.57 646,000 81.30 78.62
12-10-22 80.73 80.97 80.57 182,900 80.94 78.28
12-10-19 80.72 81.11 80.02 367,900 80.91 78.25
Date Open High Low Vol Cls adjCls
12-10-18 80.00 81.23 79.53 409,200 80.79 78.13
12-10-17 80.00 80.00 79.35 502,700 79.85 77.22
12-10-16 79.40 79.96 78.85 182,200 79.79 77.16
12-10-15 77.92 79.00 77.85 190,600 78.92 76.32
12-10-12 78.60 79.08 77.78 215,300 77.91 75.35
12-10-11 78.65 78.65 78.06 145,800 78.22 75.65
12-10-10 78.42 78.60 77.74 266,100 78.05 75.48
12-10-09 77.24 78.56 77.24 246,000 78.23 75.66
12-10-08 78.37 78.91 77.87 109,300 78.54 75.96
Date Open High Low Vol Cls adjCls
12-10-05 77.88 78.68 77.88 190,400 78.45 75.87
12-10-04 77.22 77.55 77.05 276,400 77.51 74.96
12-10-03 77.50 77.50 76.77 229,400 77.02 74.49
12-10-02 75.83 77.32 75.29 222,100 77.30 74.76
12-10-01 77.08 77.49 77.01 211,800 77.21 74.67
12-09-28 76.70 77.32 76.27 276,400 77.04 74.50
12-09-27 76.81 77.12 76.20 208,700 76.92 74.39
12-09-26 77.12 77.50 76.42 399,300 76.80 74.27
12-09-25 76.89 77.28 76.42 264,300 76.44 73.92
Date Open High Low Vol Cls adjCls
12-09-24 76.90 77.46 76.82 458,000 76.92 74.39
12-09-21 77.46 77.46 76.85 265,300 76.93 74.40
12-09-20 76.74 77.26 76.74 164,500 77.20 74.66
12-09-19 76.34 77.34 76.23 160,900 77.09 74.55
12-09-18 76.91 77.00 76.27 342,000 76.46 73.94
12-09-17 77.21 77.78 77.03 141,300 77.04 74.50
12-09-14 77.40 77.90 77.08 294,200 77.66 75.10
12-09-13 76.95 77.19 76.78 498,400 77.11 74.57
12-09-12 77.09 77.79 76.34 384,500 77.05 74.51
Date Open High Low Vol Cls adjCls
12-09-11 77.35 78.10 77.13 279,300 77.16 74.36
12-09-10 77.24 77.59 76.99 233,900 77.52 74.71
12-09-07 77.90 78.06 77.17 379,100 77.32 74.51
12-09-06 77.85 78.39 77.67 213,500 77.97 75.14
12-09-05 77.94 78.37 77.42 263,400 77.56 74.75
12-09-04 77.42 77.94 77.16 281,100 77.85 75.02
12-08-31 76.89 77.66 76.83 232,800 77.25 74.45
12-08-30 76.53 77.13 76.47 494,600 76.70 73.92
12-08-29 76.90 77.23 76.69 222,200 76.98 74.19
Date Open High Low Vol Cls adjCls
12-08-28 76.62 77.37 76.62 177,500 76.95 74.16
12-08-27 76.50 77.15 76.50 240,000 76.90 74.11
12-08-24 75.78 76.73 75.78 221,900 76.38 73.61
12-08-23 76.16 76.35 75.82 213,500 76.00 73.24
12-08-22 76.30 76.54 75.92 264,200 76.26 73.49
12-08-21 76.80 76.80 76.28 280,000 76.32 73.55
12-08-20 76.01 76.83 75.89 234,300 76.81 74.02
12-08-17 75.29 76.51 75.15 252,100 76.16 73.40
12-08-16 75.56 75.74 75.16 318,200 75.45 72.71
Date Open High Low Vol Cls adjCls
12-08-15 75.18 75.85 75.08 267,400 75.57 72.83
12-08-14 74.81 75.38 74.55 243,300 75.12 72.39
12-08-13 74.51 75.08 74.04 453,600 74.63 71.92
12-08-10 74.15 74.91 73.81 275,400 74.90 72.18
12-08-09 75.08 75.08 74.11 379,400 74.43 71.73
12-08-08 72.89 74.41 72.56 460,000 73.82 71.14
12-08-07 72.71 73.47 72.63 576,600 72.92 70.27
12-08-06 72.18 73.19 72.14 397,400 72.30 69.68
12-08-03 71.89 72.57 71.89 777,400 72.25 69.63
Date Open High Low Vol Cls adjCls
12-08-02 71.84 72.78 71.20 498,700 72.55 69.92
12-08-01 72.01 73.25 70.00 950,200 71.86 69.25
12-07-31 74.08 74.82 73.71 665,400 73.99 71.30
12-07-30 74.31 74.96 74.10 180,800 74.87 72.15
12-07-27 74.44 75.03 74.24 308,300 74.66 71.95
12-07-26 75.01 75.53 74.18 200,600 74.21 71.52
12-07-25 74.67 74.90 74.15 228,900 74.53 71.83
12-07-24 74.87 75.04 74.14 339,100 74.47 71.77
12-07-23 75.10 75.59 74.89 374,000 75.18 72.45
Date Open High Low Vol Cls adjCls
12-07-20 75.94 75.94 75.30 220,400 75.33 72.60
12-07-19 76.60 76.91 76.03 164,900 76.11 73.35
12-07-18 75.92 76.66 75.92 125,600 76.65 73.87
12-07-17 76.27 76.84 75.70 222,400 76.30 73.53
12-07-16 76.36 77.13 76.15 155,400 76.31 73.54
12-07-13 75.85 77.02 75.76 346,900 77.02 74.22
12-07-12 75.36 75.82 75.01 334,700 75.52 72.78
12-07-11 75.36 75.73 75.10 589,700 75.55 72.81
12-07-10 75.50 75.87 75.50 442,200 75.63 72.89
Date Open High Low Vol Cls adjCls
12-07-09 75.65 75.84 75.25 400,100 75.78 73.03
12-07-06 75.02 75.46 74.88 443,000 75.29 72.56
12-07-05 75.05 76.03 75.05 656,500 75.68 72.93
12-07-03 76.27 76.73 76.02 293,500 76.73 73.95
12-07-02 76.44 76.71 75.81 370,100 76.09 73.33
12-06-29 76.14 76.22 75.54 325,600 76.01 73.25
12-06-28 74.41 75.48 74.05 357,900 75.47 72.73
12-06-27 74.05 74.75 74.04 683,400 74.52 71.82
12-06-26 73.81 74.48 73.44 455,400 74.15 71.46
Date Open High Low Vol Cls adjCls
12-06-25 73.53 73.89 72.41 505,200 73.52 70.85
12-06-22 73.93 74.31 73.77 762,600 74.00 71.31
12-06-21 74.27 74.50 73.56 504,300 73.58 70.91
12-06-20 74.46 74.68 74.00 501,600 74.16 71.47
12-06-19 74.24 74.95 74.24 357,800 74.56 71.85
12-06-18 74.44 74.65 74.14 354,600 74.28 71.58
12-06-15 74.32 74.92 74.07 492,100 74.70 71.99
12-06-14 73.38 74.68 73.33 590,500 74.20 71.51
12-06-13 74.10 74.29 73.23 1,183,600 73.38 70.72
Date Open High Low Vol Cls adjCls
12-06-12 74.51 74.67 74.07 489,800 74.30 71.34
12-06-11 75.82 76.03 74.45 344,200 74.45 71.49
12-06-08 75.90 76.28 74.60 757,900 75.64 72.63
12-06-07 76.69 77.24 75.95 259,300 76.04 73.01
12-06-06 76.02 76.37 75.58 497,000 76.35 73.31
12-06-05 74.96 75.56 74.80 572,700 75.28 72.28
12-06-04 76.13 76.28 75.06 473,600 75.19 72.20
12-06-01 76.65 76.76 75.72 532,300 75.90 72.88
12-05-31 76.90 77.60 76.77 484,800 77.07 74.00
Date Open High Low Vol Cls adjCls
12-05-30 77.33 77.81 76.91 279,700 76.97 73.91
12-05-29 78.05 78.28 77.55 271,100 77.75 74.66
12-05-25 78.63 78.73 77.64 287,600 77.80 74.70
12-05-24 78.25 78.66 77.95 1,007,500 78.40 75.28
12-05-23 77.41 78.14 76.79 730,000 78.05 74.94
12-05-22 77.32 77.70 76.86 711,800 77.58 74.49
12-05-21 76.61 77.26 76.40 307,000 77.01 73.95
12-05-18 77.08 77.62 76.20 293,600 76.33 73.29
12-05-17 78.06 78.20 77.21 698,800 77.41 74.33
Date Open High Low Vol Cls adjCls
12-05-16 78.60 78.60 78.01 325,200 78.07 74.96
12-05-15 78.19 78.79 78.19 561,600 78.41 75.29
12-05-14 78.82 79.26 78.33 234,500 78.40 75.28
12-05-11 78.90 79.99 78.14 186,000 79.50 76.34
12-05-10 79.15 79.99 79.15 216,800 79.44 76.28
12-05-09 78.86 79.47 78.72 285,000 79.06 75.91
12-05-08 79.19 79.62 78.69 321,700 79.35 76.19
12-05-07 79.57 79.66 79.00 396,900 79.62 76.45
12-05-04 79.35 80.33 78.97 386,500 79.40 76.24
Date Open High Low Vol Cls adjCls
12-05-03 80.53 80.53 78.90 579,100 78.96 75.82
12-05-02 77.72 78.30 77.20 607,600 77.97 74.87
12-05-01 77.43 78.35 77.15 570,500 77.72 74.63
12-04-30 77.39 78.13 77.13 337,600 78.06 74.95
12-04-27 77.00 77.76 76.66 361,700 77.39 74.31
12-04-26 75.52 77.20 75.36 447,800 77.00 73.94
12-04-25 75.40 75.51 74.77 180,400 75.51 72.51
12-04-24 74.89 75.20 74.69 176,500 74.95 71.97
12-04-23 75.26 75.26 74.30 145,700 74.90 71.92
Date Open High Low Vol Cls adjCls
12-04-20 75.46 76.01 75.22 261,100 75.66 72.65
12-04-19 74.23 75.30 74.23 204,800 75.09 72.10
12-04-18 73.96 74.40 73.63 281,000 74.06 71.11
12-04-17 74.76 74.82 74.13 361,600 74.45 71.49
12-04-16 74.27 75.23 74.19 404,900 74.34 71.38
12-04-13 75.15 75.92 74.18 168,900 74.18 71.23
12-04-12 74.98 75.50 74.31 277,800 75.19 72.20
12-04-11 74.62 74.85 74.28 248,600 74.79 71.81
12-04-10 74.60 75.03 74.20 223,600 74.23 71.28
Date Open High Low Vol Cls adjCls
12-04-09 74.82 75.04 74.30 109,200 74.52 71.55
12-04-05 75.26 75.57 74.93 149,000 75.26 72.27
12-04-04 75.23 75.94 75.09 256,800 75.50 72.50
12-04-03 75.66 76.27 75.04 181,400 75.69 72.68
12-04-02 76.06 76.53 75.23 373,100 75.89 72.87
12-03-30 75.78 76.50 75.42 266,800 75.73 72.72
12-03-29 74.60 75.65 74.25 260,100 75.51 72.51
12-03-28 74.63 75.03 74.36 402,200 75.02 72.03
12-03-27 74.86 75.04 74.40 724,000 74.43 71.47
Date Open High Low Vol Cls adjCls
12-03-26 74.01 74.96 74.01 254,900 74.84 71.86
12-03-23 73.75 74.11 73.17 238,400 74.01 71.06
12-03-22 73.95 73.95 73.12 237,300 73.14 70.23
12-03-21 74.63 74.75 73.83 75,500 73.87 70.93
12-03-20 74.11 74.76 73.94 229,500 74.59 71.62
12-03-19 74.42 74.85 74.26 210,900 74.61 71.64
12-03-16 74.81 74.81 74.03 292,600 74.35 71.39
12-03-15 75.14 75.22 74.32 511,000 74.62 71.65
12-03-14 75.05 75.52 74.58 247,600 75.40 72.40
Date Open High Low Vol Cls adjCls
12-03-13 72.94 75.11 72.36 497,200 75.10 72.11
12-03-12 73.17 73.84 72.82 142,900 73.00 69.84
12-03-09 72.34 73.32 72.34 190,600 73.32 70.14
12-03-08 72.26 72.83 72.07 232,000 72.40 69.26
12-03-07 72.26 72.26 71.36 149,000 72.15 69.02
12-03-06 72.85 72.88 72.09 352,900 72.15 69.02
12-03-05 71.56 73.19 71.40 234,800 73.13 69.96
12-03-02 72.00 72.28 71.66 227,200 71.70 68.59
12-03-01 72.51 72.59 71.45 332,100 71.69 68.58
Date Open High Low Vol Cls adjCls
12-02-29 71.96 72.62 71.61 252,200 71.96 68.84
12-02-28 73.18 73.18 71.63 223,800 71.92 68.80
12-02-27 72.73 73.48 72.50 247,800 73.07 69.90
12-02-24 73.43 73.52 72.82 198,100 73.03 69.86
12-02-23 72.70 73.74 72.70 346,600 73.53 70.34
12-02-22 73.51 74.00 72.30 418,000 72.54 69.40
12-02-21 73.01 73.78 72.91 322,800 73.52 70.33
12-02-17 72.90 73.37 72.72 203,000 72.93 69.77
12-02-16 72.61 73.27 72.11 363,100 72.93 69.77
Date Open High Low Vol Cls adjCls
12-02-15 72.24 73.15 72.02 411,300 72.46 69.32
12-02-14 72.63 72.89 71.70 673,600 72.31 69.18
12-02-13 73.68 73.82 71.73 1,033,100 72.96 69.80
12-02-10 73.78 73.96 73.01 592,100 73.34 70.16
12-02-09 72.34 75.54 72.34 360,500 74.24 71.02
12-02-08 75.95 79.11 74.73 709,100 75.13 71.87
12-02-07 74.68 75.75 73.94 272,100 75.65 72.37
12-02-06 74.65 75.21 74.40 135,400 74.92 71.67
12-02-03 75.00 75.27 74.06 340,200 74.97 71.72
Date Open High Low Vol Cls adjCls
12-02-02 74.75 75.04 74.12 196,500 74.68 71.44
12-02-01 72.70 74.68 72.48 290,500 74.40 71.18
12-01-31 72.71 73.35 72.52 347,900 73.11 69.94
12-01-30 71.99 72.50 71.46 217,100 72.45 69.31
12-01-27 72.88 73.50 72.51 312,500 72.51 69.37
12-01-26 76.37 76.37 71.66 517,800 73.48 70.30
12-01-25 72.11 72.35 71.84 349,500 72.16 69.03
12-01-24 71.64 72.64 71.32 218,000 72.23 69.10
12-01-23 73.67 73.67 71.98 389,000 72.08 68.96
Date Open High Low Vol Cls adjCls
12-01-20 72.58 73.88 72.58 382,500 73.59 70.40
12-01-19 73.35 73.35 72.80 225,600 73.10 69.93
12-01-18 72.41 73.22 71.95 317,100 73.13 69.96
12-01-17 73.43 73.74 72.30 166,300 72.51 69.37
12-01-13 73.10 73.20 72.40 265,000 72.95 69.79
12-01-12 73.69 73.89 72.75 294,200 73.27 70.09
12-01-11 73.25 73.53 72.99 196,700 73.42 70.24
12-01-10 73.42 73.89 73.09 174,700 73.47 70.29
12-01-09 73.22 73.58 72.99 286,300 73.42 70.24
Date Open High Low Vol Cls adjCls
12-01-06 73.10 74.05 72.71 367,700 72.89 69.73
12-01-05 71.90 73.00 71.18 323,000 72.97 69.81
12-01-04 72.93 73.35 71.99 406,900 72.14 69.01
12-01-03 75.20 75.70 72.64 829,100 73.00 69.84
11-12-30 74.48 74.64 74.06 246,600 74.37 71.15
11-12-29 74.71 74.96 74.04 204,900 74.48 71.25
11-12-28 75.00 75.00 74.29 151,200 74.45 71.22
11-12-27 74.42 75.16 73.84 171,000 75.05 71.80
11-12-23 73.54 74.68 73.49 315,000 74.48 71.25
Date Open High Low Vol Cls adjCls
11-12-22 73.43 73.60 72.94 165,200 73.60 70.41
11-12-21 73.30 73.49 72.48 186,900 73.33 70.15
11-12-20 72.45 73.10 72.14 220,700 73.08 69.91
11-12-19 72.42 72.86 71.62 191,500 71.78 68.67
11-12-16 72.08 72.51 72.00 242,500 72.31 69.18
11-12-15 71.70 72.20 71.64 344,100 71.81 68.70
11-12-14 71.03 72.13 70.95 542,400 71.70 68.59
11-12-13 72.25 72.34 71.06 309,200 71.38 68.29
11-12-12 72.49 72.79 71.94 329,300 72.10 68.73
Date Open High Low Vol Cls adjCls
11-12-09 71.93 73.24 71.82 263,000 73.12 69.70
11-12-08 73.03 73.03 71.70 437,800 71.83 68.47
11-12-07 72.47 73.49 72.15 438,000 73.32 69.89
11-12-06 72.28 73.24 72.20 239,100 72.93 69.52
11-12-05 73.00 73.37 72.18 307,500 72.61 69.21
11-12-02 72.92 73.36 72.34 647,800 72.58 69.18
11-12-01 72.82 73.20 72.30 392,700 72.50 69.11
11-11-30 72.54 73.47 71.71 655,300 73.44 70.00
11-11-29 71.01 71.64 70.56 347,700 71.25 67.92
Date Open High Low Vol Cls adjCls
11-11-28 71.51 71.73 70.53 355,600 71.04 67.72
11-11-25 68.11 70.67 68.00 413,500 70.30 67.01
11-11-23 68.88 68.88 67.86 366,900 68.02 64.84
11-11-22 69.64 69.83 69.13 311,700 69.17 65.93
11-11-21 69.48 70.38 69.23 576,300 69.82 66.55
11-11-18 69.11 70.17 68.55 403,300 69.98 66.71
11-11-17 69.40 69.91 68.41 290,400 68.74 65.52
11-11-16 69.69 70.50 69.40 296,900 69.42 66.17
11-11-15 69.85 70.39 69.57 212,500 70.14 66.86
Date Open High Low Vol Cls adjCls
11-11-14 70.27 70.86 70.17 250,900 70.22 66.93
11-11-11 70.16 71.20 70.16 237,200 70.91 67.59
11-11-10 70.26 70.38 69.32 382,900 69.78 66.51
11-11-09 69.41 70.40 69.34 692,300 69.56 66.31
11-11-08 69.75 70.67 69.10 422,000 70.57 67.27
11-11-07 68.69 69.04 68.20 398,200 68.82 65.60
11-11-04 68.12 69.07 67.83 190,700 68.73 65.51
11-11-03 68.94 69.26 67.81 289,200 68.64 65.43
11-11-02 67.00 69.13 66.00 797,200 68.28 65.08
Date Open High Low Vol Cls adjCls
11-11-01 66.32 67.42 66.21 614,100 66.50 63.39
11-10-31 67.18 68.95 67.05 516,900 68.12 64.93
11-10-28 68.11 68.50 67.53 694,000 67.94 64.76
11-10-27 69.11 69.33 67.46 515,400 68.28 65.08
11-10-26 67.92 67.95 66.37 500,100 67.06 63.92
11-10-25 68.68 68.99 66.44 507,100 66.56 63.45
11-10-24 68.18 69.51 67.84 778,700 69.04 65.81
11-10-21 66.31 68.17 66.17 600,300 68.17 64.98
11-10-20 63.60 65.90 63.29 784,000 65.89 62.81
Date Open High Low Vol Cls adjCls
11-10-19 62.54 64.20 62.37 595,700 63.77 60.79
11-10-18 62.06 62.43 61.63 662,700 62.38 59.46
11-10-17 62.63 63.16 61.81 285,400 61.86 58.97
11-10-14 63.67 63.94 62.49 318,100 63.00 60.05
11-10-13 63.31 63.93 62.92 522,500 63.20 60.24
11-10-12 64.47 64.55 62.38 958,900 63.40 60.43
11-10-11 64.69 65.46 64.28 376,800 64.36 61.35
11-10-10 63.18 65.20 63.02 386,100 65.19 62.14
11-10-07 63.85 64.04 62.29 356,700 62.31 59.39
Date Open High Low Vol Cls adjCls
11-10-06 63.22 63.89 62.53 250,000 63.87 60.88
11-10-05 63.28 63.63 61.79 446,000 63.44 60.47
11-10-04 60.34 63.45 60.34 560,500 63.26 60.30
11-10-03 63.39 63.74 60.79 694,200 60.93 58.08
11-09-30 63.15 64.72 62.64 570,300 63.80 60.81
11-09-29 63.46 63.84 62.47 250,100 63.63 60.65
11-09-28 63.99 64.20 62.52 353,100 62.53 59.60
11-09-27 64.13 65.01 63.73 541,900 63.97 60.98
11-09-26 63.06 63.28 61.97 429,900 63.25 60.29
Date Open High Low Vol Cls adjCls
11-09-23 62.60 62.89 61.87 659,400 62.46 59.54
11-09-22 62.26 63.65 62.26 678,500 62.87 59.93
11-09-21 65.85 65.85 63.47 502,800 63.50 60.53
11-09-20 65.42 66.20 65.36 452,200 65.62 62.55
11-09-19 65.03 65.72 64.57 371,900 65.24 62.19
11-09-16 66.73 66.73 65.18 728,800 65.89 62.81
11-09-15 66.96 67.06 66.23 548,100 66.72 63.60
11-09-14 66.88 67.29 65.23 544,200 66.70 63.58
11-09-13 65.64 66.95 65.64 581,500 66.80 63.67
Date Open High Low Vol Cls adjCls
11-09-12 64.10 65.51 63.89 385,600 65.46 62.15
11-09-09 66.18 66.35 64.46 451,000 64.62 61.35
11-09-08 66.47 67.65 66.01 592,600 66.70 63.33
11-09-07 65.45 66.77 65.11 401,700 66.74 63.36
11-09-06 62.73 64.70 62.49 635,800 64.57 61.30
11-09-02 64.76 64.88 63.96 400,900 63.98 60.74
11-09-01 65.51 66.31 65.30 430,600 65.68 62.36
11-08-31 64.99 65.76 64.62 509,100 65.57 62.25
11-08-30 64.96 65.23 64.17 353,700 64.80 61.52
Date Open High Low Vol Cls adjCls
11-08-29 62.93 65.13 62.90 387,400 65.11 61.82
11-08-26 60.28 62.20 59.50 776,500 62.15 59.01
11-08-25 61.90 62.14 60.44 1,074,700 60.77 57.70
11-08-24 61.43 62.05 60.70 408,600 61.43 58.32
11-08-23 61.05 61.41 60.37 506,700 61.39 58.28
11-08-22 62.24 62.26 60.22 472,300 60.60 57.53
11-08-19 61.32 62.71 60.93 254,900 60.98 57.90
11-08-18 62.57 62.94 61.64 672,200 61.97 58.84
11-08-17 64.34 64.80 64.00 453,300 64.35 61.10
Date Open High Low Vol Cls adjCls
11-08-16 63.60 64.45 63.21 523,500 64.05 60.81
11-08-15 63.19 64.27 63.11 680,400 63.90 60.67
11-08-12 63.73 63.96 62.04 1,262,700 62.49 59.33
11-08-11 60.83 64.01 60.39 1,357,800 63.31 60.11
11-08-10 61.81 62.56 60.41 1,281,000 60.52 57.46
11-08-09 60.85 62.95 60.00 1,048,400 62.88 59.70
11-08-08 63.37 63.79 60.12 1,168,600 60.13 57.09
11-08-05 66.04 66.35 63.20 757,700 64.17 60.92
11-08-04 66.85 67.02 65.39 562,000 65.48 62.17
Date Open High Low Vol Cls adjCls
11-08-03 68.08 68.12 66.51 523,500 67.33 63.92
11-08-02 67.84 68.43 67.84 664,600 67.90 64.47
11-08-01 70.23 70.45 68.08 543,300 68.22 64.77
11-07-29 69.47 70.09 69.29 377,500 69.59 66.07
11-07-28 70.93 71.42 69.94 595,500 70.11 66.56
11-07-27 70.46 72.17 68.88 1,240,000 71.00 67.41
11-07-26 70.97 72.30 70.04 827,300 71.70 68.07
11-07-25 69.57 70.68 69.36 283,400 70.26 66.71
11-07-22 70.29 70.54 69.77 294,200 69.85 66.32
Date Open High Low Vol Cls adjCls
11-07-21 69.52 70.29 69.20 292,900 70.04 66.50
11-07-20 69.71 69.71 68.71 261,300 69.12 65.62
11-07-19 69.36 69.39 68.91 342,900 69.36 65.85
11-07-18 69.65 69.93 68.03 430,200 68.61 65.14
11-07-15 70.63 70.63 69.56 303,200 69.69 66.17
11-07-14 70.46 70.80 69.99 340,500 70.21 66.66
11-07-13 70.59 71.37 70.27 372,400 70.49 66.92
11-07-12 69.40 70.63 69.40 362,600 70.11 66.56
11-07-11 70.61 70.85 69.64 767,600 69.72 66.19
Date Open High Low Vol Cls adjCls
11-07-08 69.86 71.37 69.54 624,100 71.25 67.65
11-07-07 69.89 70.82 69.76 634,000 70.46 66.90
11-07-06 69.19 69.58 68.36 580,900 69.47 65.96
11-07-05 70.49 70.49 69.08 319,400 69.40 65.89
11-07-01 69.61 70.60 69.37 496,200 70.56 66.99
11-06-30 70.19 70.29 69.36 411,800 69.95 66.41
11-06-29 68.82 70.02 68.82 538,900 69.97 66.43
11-06-28 69.29 69.75 68.84 379,100 68.84 65.36
11-06-27 68.66 69.67 68.50 513,200 69.33 65.82
Date Open High Low Vol Cls adjCls
11-06-24 69.14 69.45 68.41 529,200 68.88 65.40
11-06-23 69.27 69.44 68.27 478,100 69.22 65.72
11-06-22 70.00 70.64 69.76 727,200 69.81 66.28
11-06-21 70.57 70.97 69.70 614,500 70.40 66.84
11-06-20 69.83 70.66 69.70 486,100 70.38 66.82
11-06-17 70.50 70.67 69.95 715,400 70.00 66.46
11-06-16 69.90 70.75 69.76 643,400 70.12 66.57
11-06-15 70.52 70.53 69.67 704,600 69.97 66.43
11-06-14 70.84 71.46 70.50 685,700 70.98 67.39
Date Open High Low Vol Cls adjCls
11-06-13 69.90 70.65 69.76 917,200 70.45 66.89
11-06-10 71.45 71.48 69.98 706,200 70.00 66.21
11-06-09 70.65 71.79 69.91 876,300 71.60 67.73
11-06-08 70.82 71.15 70.49 1,159,300 70.61 66.79
11-06-07 70.95 71.08 70.49 747,000 70.82 66.99
11-06-06 71.36 71.38 70.50 479,500 70.62 66.80
11-06-03 71.10 72.02 71.04 411,100 71.50 67.63
11-06-02 70.96 72.03 70.64 600,600 71.93 68.04
11-06-01 71.82 72.40 70.89 919,900 71.02 67.18
Date Open High Low Vol Cls adjCls
11-05-31 72.55 72.81 71.62 655,300 71.96 68.07
11-05-27 72.33 72.94 72.03 523,500 72.18 68.27
11-05-26 70.87 72.40 70.73 554,100 72.30 68.39
11-05-25 71.06 71.47 70.48 411,800 70.69 66.87
11-05-24 71.70 72.03 71.18 305,000 71.26 67.40
11-05-23 72.24 72.44 71.64 427,000 71.71 67.83
11-05-20 71.61 73.93 71.52 755,700 73.17 69.21
11-05-19 71.00 71.92 70.66 622,700 71.70 67.82
11-05-18 70.23 70.87 69.90 413,500 70.83 67.00
Date Open High Low Vol Cls adjCls
11-05-17 70.39 70.46 69.69 507,000 70.25 66.45
11-05-16 69.85 70.88 69.62 416,300 70.55 66.73
11-05-13 69.94 70.37 69.46 476,500 70.10 66.31
11-05-12 69.15 70.17 69.06 669,000 70.07 66.28
11-05-11 69.28 69.76 68.86 743,800 69.38 65.63
11-05-10 69.00 69.54 69.00 976,600 69.27 65.52
11-05-09 69.22 69.22 68.65 489,700 68.94 65.21
11-05-06 70.41 70.56 68.94 364,700 69.12 65.38
11-05-05 68.83 70.15 68.58 458,500 69.62 65.85
Date Open High Low Vol Cls adjCls
11-05-04 69.71 70.06 68.78 391,600 68.95 65.22
11-05-03 69.59 70.39 69.59 432,400 70.07 66.28
11-05-02 70.77 70.77 69.38 475,200 69.50 65.74
11-04-29 71.27 71.29 70.24 644,000 70.28 66.48
11-04-28 70.00 71.25 69.77 742,100 71.19 67.34
11-04-27 69.52 71.01 67.61 911,600 70.00 66.21
11-04-26 69.50 70.00 69.28 631,700 69.43 65.67
11-04-25 69.23 69.72 69.02 157,800 69.40 65.65
11-04-21 69.79 69.92 69.03 249,300 69.34 65.59
Date Open High Low Vol Cls adjCls
11-04-20 69.83 70.07 69.43 636,100 69.51 65.75
11-04-19 68.76 69.55 68.34 679,900 69.15 65.41
11-04-18 68.37 68.65 67.58 394,300 68.54 64.83
11-04-15 68.77 69.32 67.96 537,800 69.08 65.34
11-04-14 70.22 71.26 68.37 1,529,500 68.67 64.95
11-04-13 71.19 71.85 70.90 459,700 71.40 67.54
11-04-12 71.87 72.02 70.55 514,800 70.77 66.94
11-04-11 71.07 72.37 70.81 569,700 72.11 68.21
11-04-08 71.24 71.83 71.10 383,200 71.13 67.28
Date Open High Low Vol Cls adjCls
11-04-07 71.60 71.84 70.97 531,600 71.38 67.52
11-04-06 70.91 72.00 70.55 637,100 71.72 67.84
11-04-05 70.91 71.27 70.55 700,600 70.83 67.00
11-04-04 69.43 71.69 69.43 1,517,200 71.17 67.32
11-04-01 69.36 70.00 68.98 1,086,400 69.42 65.66
11-03-31 67.25 69.26 66.96 1,493,400 68.99 65.26
11-03-30 64.62 67.13 64.49 951,500 67.05 63.42
11-03-29 64.21 65.10 64.13 836,600 64.27 60.79
11-03-28 64.69 64.81 64.17 589,600 64.21 60.74
Date Open High Low Vol Cls adjCls
11-03-25 64.90 64.95 64.39 909,300 64.50 61.01
11-03-24 65.66 65.74 64.82 547,100 64.84 61.33
11-03-23 64.98 65.79 64.56 579,200 65.52 61.97
11-03-22 65.20 65.52 64.80 1,235,600 64.93 61.42
11-03-21 64.40 65.29 64.10 654,100 65.25 61.72
11-03-18 63.82 64.02 63.52 785,800 63.63 60.19
11-03-17 63.46 64.00 60.64 2,068,400 63.32 59.89
11-03-16 65.06 65.61 63.74 1,586,700 63.90 60.44
11-03-15 64.00 65.82 63.75 1,855,400 65.60 62.05
Date Open High Low Vol Cls adjCls
11-03-14 63.00 65.52 62.97 1,454,600 65.40 61.86
11-03-11 63.37 64.49 61.84 2,026,600 63.98 60.52
11-03-10 65.20 65.51 64.54 493,700 64.63 60.89
11-03-09 65.72 65.93 65.51 411,400 65.68 61.88
11-03-08 65.94 66.15 65.70 1,059,700 65.87 62.06
11-03-07 65.87 66.11 65.68 440,700 65.75 61.94
11-03-04 66.70 66.70 65.65 324,100 65.86 62.05
11-03-03 66.79 67.01 66.23 759,400 66.56 62.71
11-03-02 66.35 66.77 66.01 395,600 66.30 62.46
Date Open High Low Vol Cls adjCls
11-03-01 67.31 67.33 66.20 735,400 66.21 62.38
11-02-28 67.58 67.59 66.80 643,300 67.02 63.14
11-02-25 66.99 67.33 66.77 504,100 67.14 63.25
11-02-24 67.00 67.24 66.20 301,600 66.83 62.96
11-02-23 68.74 68.74 66.99 561,500 67.05 63.17
11-02-22 69.66 69.66 68.45 734,700 68.53 64.56
11-02-18 70.22 70.58 70.13 428,500 70.58 66.49
11-02-17 69.60 70.35 69.58 462,900 70.20 66.13
11-02-16 69.26 69.90 68.26 526,900 69.76 65.72
Date Open High Low Vol Cls adjCls
11-02-15 69.36 70.14 69.02 382,200 69.76 65.72
11-02-14 69.41 70.07 69.41 645,200 69.61 65.58
11-02-11 68.50 69.58 68.47 390,200 69.53 65.50
11-02-10 68.09 68.61 67.15 668,500 68.53 64.56
11-02-09 67.44 69.21 67.44 956,000 68.56 64.59
11-02-08 67.05 67.52 66.94 866,200 67.14 63.25
11-02-07 66.80 67.21 66.53 668,600 67.09 63.20
11-02-04 66.12 66.72 66.12 213,300 66.65 62.79
11-02-03 65.86 66.49 65.76 355,700 66.26 62.42
Date Open High Low Vol Cls adjCls
11-02-02 65.50 65.95 65.40 237,100 65.61 61.81
11-02-01 65.95 66.08 65.53 283,500 65.86 62.05
11-01-31 65.14 65.77 65.14 413,000 65.62 61.82
11-01-28 66.07 66.08 64.99 459,300 65.11 61.34
11-01-27 65.79 66.18 65.60 226,600 65.98 62.16
11-01-26 65.25 66.02 65.09 422,700 65.80 61.99
11-01-25 64.63 65.72 64.49 349,700 65.48 61.69
11-01-24 64.09 65.21 64.09 309,200 65.07 61.30
11-01-21 64.52 64.53 63.98 337,700 64.15 60.43
Date Open High Low Vol Cls adjCls
11-01-20 64.00 64.38 64.00 292,400 64.09 60.38
11-01-19 64.31 64.50 64.01 286,600 64.25 60.53
11-01-18 64.03 64.69 64.03 270,900 64.44 60.71
11-01-14 63.65 64.34 63.53 203,000 64.19 60.47
11-01-13 64.26 64.30 63.80 236,700 63.85 60.15
11-01-12 63.65 64.22 63.65 323,300 64.22 60.50
11-01-11 63.61 64.07 63.18 507,600 63.51 59.83
11-01-10 61.65 62.93 61.65 390,800 62.88 59.24
11-01-07 62.58 62.68 61.51 638,500 61.98 58.39
Date Open High Low Vol Cls adjCls
11-01-06 63.68 63.87 62.38 766,400 62.42 58.81
11-01-05 63.07 63.80 63.07 319,600 63.58 59.90
11-01-04 64.26 64.35 63.27 481,300 63.35 59.68
11-01-03 64.00 64.40 63.92 267,300 64.00 60.29
10-12-31 64.20 64.29 63.68 239,800 63.69 60.00
10-12-30 64.23 64.47 64.18 130,200 64.23 60.51
10-12-29 64.05 64.50 64.05 244,700 64.23 60.51
10-12-28 63.60 64.27 63.60 205,800 64.03 60.32
10-12-27 63.16 63.74 63.14 166,200 63.56 59.88
Date Open High Low Vol Cls adjCls
10-12-23 63.30 63.56 63.30 166,600 63.39 59.72
10-12-22 62.27 63.53 62.27 272,900 63.29 59.62
10-12-21 62.71 62.81 62.20 161,700 62.28 58.67
10-12-20 62.82 62.97 62.14 291,200 62.34 58.73
10-12-17 62.19 62.52 61.95 255,100 62.21 58.61
10-12-16 62.21 62.64 62.13 225,400 62.48 58.86
10-12-15 63.21 63.29 62.17 355,100 62.19 58.59
10-12-14 63.61 64.08 63.23 194,600 63.27 59.61
10-12-13 63.16 63.82 62.98 392,800 63.61 59.93
Date Open High Low Vol Cls adjCls
10-12-10 62.78 63.36 62.68 317,100 63.12 59.23
10-12-09 62.42 62.96 62.42 600,700 62.72 58.85
10-12-08 61.99 62.46 61.80 282,900 62.39 58.54
10-12-07 62.15 62.43 61.78 397,800 61.92 58.10
10-12-06 61.26 61.79 61.26 154,300 61.70 57.90
10-12-03 61.02 61.65 60.91 169,200 61.53 57.74
10-12-02 60.87 61.63 60.87 400,400 61.40 57.62
10-12-01 60.89 61.73 60.51 630,200 60.74 57.00
10-11-30 61.02 61.02 59.93 824,900 60.28 56.56
Date Open High Low Vol Cls adjCls
10-11-29 61.95 62.39 60.63 716,100 61.23 57.46
10-11-26 62.16 62.51 61.63 212,100 62.02 58.20
10-11-24 61.55 62.20 61.47 344,900 62.16 58.33
10-11-23 60.02 61.55 60.02 516,000 61.33 57.55
10-11-22 60.24 60.96 60.11 201,700 60.74 57.00
10-11-19 60.58 60.98 60.41 222,300 60.48 56.75
10-11-18 60.52 60.85 60.10 674,900 60.79 57.04
10-11-17 59.91 60.14 59.64 350,100 59.95 56.25
10-11-16 60.58 60.69 59.62 304,100 59.94 56.25
Date Open High Low Vol Cls adjCls
10-11-15 61.08 61.47 60.75 284,900 60.89 57.14
10-11-12 61.77 61.89 60.95 272,500 60.97 57.21
10-11-11 61.93 62.23 61.80 309,200 62.12 58.29
10-11-10 60.96 62.45 60.58 513,100 62.45 58.60
10-11-09 61.75 62.06 60.79 369,000 60.89 57.14
10-11-08 62.23 62.56 61.57 322,400 61.76 57.95
10-11-05 62.64 62.87 62.17 331,600 62.37 58.53
10-11-04 61.80 62.69 61.68 330,000 62.67 58.81
10-11-03 61.41 61.51 60.78 246,900 61.33 57.55
Date Open High Low Vol Cls adjCls
10-11-02 61.05 61.51 60.88 202,700 61.49 57.70
10-11-01 60.39 61.11 60.18 375,300 60.73 56.99
10-10-29 60.40 60.51 59.98 340,800 60.26 56.55
10-10-28 60.16 60.91 59.03 762,300 60.66 56.92
10-10-27 61.06 61.34 60.81 173,800 61.14 57.37
10-10-26 60.46 61.95 60.40 445,700 61.54 57.75
10-10-25 61.00 61.24 60.72 389,200 60.76 57.01
10-10-22 60.60 60.86 60.54 233,200 60.60 56.86
10-10-21 60.46 60.68 60.35 318,700 60.48 56.75
Date Open High Low Vol Cls adjCls
10-10-20 60.18 60.53 60.05 396,700 60.30 56.58
10-10-19 60.24 60.51 59.91 420,200 60.05 56.35
10-10-18 60.89 60.89 60.45 228,600 60.67 56.93
10-10-15 60.62 61.32 60.59 348,100 60.64 56.90
10-10-14 60.98 61.20 60.20 551,500 60.40 56.68
10-10-13 60.00 61.20 59.97 317,000 60.95 57.19
10-10-12 59.53 59.99 59.31 156,500 59.91 56.22
10-10-11 59.55 59.82 59.38 123,300 59.55 55.88
10-10-08 59.30 59.76 59.03 217,400 59.61 55.94
Date Open High Low Vol Cls adjCls
10-10-07 59.62 59.62 59.13 154,900 59.16 55.51
10-10-06 59.94 60.13 59.27 172,600 59.35 55.69
10-10-05 60.07 60.27 58.93 380,100 60.15 56.44
10-10-04 59.29 59.63 59.15 333,700 59.52 55.85
10-10-01 60.33 60.38 59.19 296,400 59.46 55.79
10-09-30 59.25 60.30 59.24 503,700 59.96 56.26
10-09-29 58.41 59.02 58.08 714,200 58.95 55.32
10-09-28 58.79 59.00 58.33 655,100 58.50 54.89
10-09-27 59.24 59.68 58.75 607,300 58.86 55.23
Date Open High Low Vol Cls adjCls
10-09-24 59.30 59.47 58.98 323,500 59.24 55.59
10-09-23 59.10 59.36 58.64 242,700 58.68 55.06
10-09-22 58.84 59.69 58.70 357,600 59.55 55.88
10-09-21 60.00 60.00 58.94 369,200 58.95 55.32
10-09-20 59.19 60.00 58.87 275,200 59.93 56.24
10-09-17 59.10 59.28 58.90 321,700 58.97 55.33
10-09-16 59.04 59.29 58.87 164,800 58.90 55.27
10-09-15 58.76 59.56 58.64 334,100 59.25 55.60
10-09-14 58.77 59.21 58.43 318,100 59.07 55.43
Date Open High Low Vol Cls adjCls
10-09-13 58.40 58.77 57.77 537,100 58.67 55.05
10-09-10 58.15 58.21 57.56 312,700 58.13 54.31
10-09-09 57.64 58.20 57.46 300,200 58.14 54.32
10-09-08 56.74 57.35 56.74 278,300 57.26 53.50
10-09-07 57.64 57.72 56.64 433,300 56.74 53.01
10-09-03 58.15 58.15 57.64 227,100 58.11 54.29
10-09-02 57.82 58.02 57.23 382,900 57.49 53.71
10-09-01 57.01 57.95 56.93 352,800 57.91 54.11
10-08-31 56.25 56.82 55.83 509,800 56.79 53.06
Date Open High Low Vol Cls adjCls
10-08-30 57.41 57.41 56.38 424,300 56.50 52.79
10-08-27 57.29 57.60 56.93 350,600 57.52 53.74
10-08-26 57.51 57.59 56.98 405,000 57.26 53.50
10-08-25 56.32 57.32 56.27 260,500 57.28 53.52
10-08-24 55.18 56.83 55.18 398,000 56.59 52.87
10-08-23 56.20 56.50 55.83 439,100 55.88 52.21
10-08-20 56.02 56.32 55.57 326,800 55.99 52.31
10-08-19 56.87 56.97 56.11 362,900 56.13 52.44
10-08-18 57.01 57.29 56.61 280,100 57.09 53.34
Date Open High Low Vol Cls adjCls
10-08-17 56.26 57.14 56.22 255,800 56.97 53.23
10-08-16 55.53 55.85 55.29 304,400 55.76 52.10
10-08-13 55.62 56.17 55.62 238,200 55.86 52.19
10-08-12 55.63 56.04 55.39 368,800 55.81 52.14
10-08-11 56.47 56.57 56.08 360,700 56.15 52.46
10-08-10 57.58 57.83 57.15 236,800 57.59 53.81
10-08-09 58.01 58.02 57.52 273,200 57.83 54.03
10-08-06 57.18 57.82 56.75 320,600 57.80 54.00
10-08-05 58.08 58.46 57.38 363,600 57.47 53.70
Date Open High Low Vol Cls adjCls
10-08-04 57.30 58.28 57.08 409,800 58.25 54.42
10-08-03 57.99 58.01 56.86 395,600 57.00 53.26
10-08-02 58.06 58.36 57.44 418,200 57.99 54.18
10-07-30 56.61 57.43 56.41 428,400 57.22 53.46
10-07-29 56.81 57.13 56.04 480,900 56.88 53.14
10-07-28 58.54 58.56 56.32 559,200 56.58 52.86
10-07-27 58.77 58.89 58.38 437,600 58.44 54.60
10-07-26 57.86 58.44 57.64 360,900 58.43 54.59
10-07-23 57.01 57.69 56.89 332,100 57.65 53.86
Date Open High Low Vol Cls adjCls
10-07-22 56.71 57.17 56.66 388,000 57.17 53.42
10-07-21 56.21 56.87 56.08 589,400 56.19 52.50
10-07-20 55.41 56.21 55.06 426,400 56.17 52.48
10-07-19 55.64 55.97 55.20 249,400 55.76 52.10
10-07-16 57.00 57.17 55.52 369,400 55.54 51.89
10-07-15 57.81 57.81 56.76 374,000 57.27 53.51
10-07-14 57.64 58.00 57.36 311,700 57.77 53.98
10-07-13 56.97 57.73 56.91 388,700 57.66 53.87
10-07-12 57.32 57.39 56.42 593,700 56.57 52.85
Date Open High Low Vol Cls adjCls
10-07-09 56.57 57.38 56.57 439,600 57.38 53.61
10-07-08 56.57 56.69 56.19 438,700 56.68 52.96
10-07-07 54.93 56.26 54.75 521,600 56.24 52.55
10-07-06 55.74 55.81 54.76 443,100 55.09 51.47
10-07-02 55.76 55.79 55.02 396,500 55.06 51.44
10-07-01 56.24 56.33 54.69 1,043,800 55.40 51.76
10-06-30 56.30 57.14 56.12 1,187,900 56.27 52.57
10-06-29 56.82 57.28 56.27 654,500 56.54 52.83
10-06-28 58.25 58.25 57.58 684,100 57.67 53.88
Date Open High Low Vol Cls adjCls
10-06-25 57.28 58.24 57.27 739,800 58.15 54.33
10-06-24 57.69 57.98 56.94 830,500 57.28 53.52
10-06-23 57.98 58.89 57.61 1,406,100 57.83 54.03
10-06-22 58.30 58.98 57.92 1,265,100 58.04 54.23
10-06-21 59.07 59.28 57.98 432,000 58.19 54.37
10-06-18 58.52 59.00 58.38 869,900 58.81 54.95
10-06-17 58.03 58.57 57.70 499,500 58.56 54.71
10-06-16 57.99 58.36 57.80 703,800 57.98 54.17
10-06-15 56.97 58.33 56.66 706,900 58.24 54.41
Date Open High Low Vol Cls adjCls
10-06-14 56.71 57.42 56.67 566,900 56.70 52.98
10-06-11 55.36 56.63 55.36 421,300 56.62 52.90
10-06-10 55.55 56.18 55.42 406,600 56.06 52.14
10-06-09 55.28 55.77 54.89 609,500 55.03 51.19
10-06-08 54.28 55.14 53.70 732,300 55.04 51.20
10-06-07 54.37 54.86 54.12 586,400 54.16 50.38
10-06-04 54.99 55.34 54.25 625,100 54.42 50.62
10-06-03 55.03 56.23 55.03 810,800 55.93 52.02
10-06-02 53.75 55.17 53.66 981,300 55.17 51.32
Date Open High Low Vol Cls adjCls
10-06-01 53.88 54.78 53.37 937,400 53.42 49.69
10-05-28 54.88 54.88 54.06 492,200 54.06 50.28
10-05-27 53.24 54.93 53.24 766,400 54.90 51.07
10-05-26 53.39 53.76 52.84 786,000 52.93 49.23
10-05-25 52.22 53.52 52.19 960,500 53.42 49.69
10-05-24 53.21 54.04 53.03 776,000 53.06 49.35
10-05-21 54.73 54.74 53.62 1,179,500 54.09 50.31
10-05-20 56.65 56.92 55.21 637,300 55.21 51.35
10-05-19 56.40 57.57 56.39 618,300 57.40 53.39
Date Open High Low Vol Cls adjCls
10-05-18 56.75 57.99 56.19 1,262,600 56.38 52.44
10-05-17 56.40 56.76 55.80 672,900 56.52 52.57
10-05-14 57.10 57.14 56.01 497,700 56.15 52.23
10-05-13 56.62 57.71 56.60 445,100 57.26 53.26
10-05-12 56.16 56.54 55.78 484,100 56.54 52.59
10-05-11 54.86 56.13 54.86 698,500 55.84 51.94
10-05-10 56.01 56.19 54.71 666,100 55.58 51.70
10-05-07 54.36 55.28 53.94 711,600 54.06 50.28
10-05-06 55.24 55.84 53.56 814,500 54.46 50.66
Date Open High Low Vol Cls adjCls
10-05-05 54.27 55.56 54.15 463,200 55.41 51.54
10-05-04 55.03 55.62 54.58 515,300 54.67 50.85
10-05-03 56.11 56.40 55.38 500,400 55.69 51.80
10-04-30 55.71 56.18 55.36 857,200 55.95 52.04
10-04-29 55.87 56.00 55.00 531,800 55.57 51.69
10-04-28 55.62 56.79 55.16 712,400 55.62 51.74
10-04-27 56.70 56.81 55.34 363,500 55.37 51.50
10-04-26 57.13 57.13 56.61 439,100 56.74 52.78
10-04-23 56.93 57.17 56.58 495,800 57.13 53.14
Date Open High Low Vol Cls adjCls
10-04-22 56.95 57.16 56.86 344,700 57.01 53.03
10-04-21 57.39 57.46 57.11 196,900 57.19 53.20
10-04-20 57.55 57.55 56.97 278,100 57.43 53.42
10-04-19 56.77 57.27 56.53 317,300 57.24 53.24
10-04-16 57.27 57.64 56.86 412,000 56.90 52.93
10-04-15 56.94 57.39 56.94 225,000 57.35 53.34
10-04-14 57.51 57.57 57.10 211,500 57.28 53.28
10-04-13 56.71 57.38 56.71 199,100 57.27 53.27
10-04-12 57.14 57.43 56.83 246,400 57.08 53.09
Date Open High Low Vol Cls adjCls
10-04-09 57.04 57.34 56.76 228,900 57.27 53.27
10-04-08 57.27 57.27 56.60 414,600 57.01 53.03
10-04-07 56.78 57.52 56.76 319,000 57.30 53.30
10-04-06 56.70 56.98 56.50 446,500 56.74 52.78
10-04-05 56.96 57.25 56.50 322,000 56.64 52.68
10-04-01 56.90 57.11 56.60 408,200 56.91 52.94
10-03-31 55.84 56.91 55.84 567,500 56.76 52.80
10-03-30 57.04 57.17 56.38 297,200 56.39 52.45
10-03-29 56.35 57.09 56.30 314,900 57.04 53.06
Date Open High Low Vol Cls adjCls
10-03-26 56.72 57.03 56.21 309,700 56.35 52.41
10-03-25 57.10 57.11 56.72 294,900 56.80 52.83
10-03-24 56.67 57.00 56.23 486,100 56.88 52.91
10-03-23 56.52 56.79 56.26 184,200 56.69 52.73
10-03-22 55.72 56.39 55.72 324,200 56.39 52.45
10-03-19 56.12 56.98 55.57 566,400 56.12 52.20
10-03-18 55.80 56.64 55.64 418,500 56.40 52.46
10-03-17 55.80 55.98 55.62 384,600 55.70 51.81
10-03-16 55.96 56.10 55.75 257,300 55.92 52.01
Date Open High Low Vol Cls adjCls
10-03-15 55.87 55.98 55.37 365,200 55.92 52.01
10-03-12 55.04 56.13 55.03 578,100 56.00 52.09
10-03-11 55.10 55.40 54.86 454,700 55.15 51.30
10-03-10 55.79 56.05 55.26 662,900 55.53 51.42
10-03-09 56.61 56.61 55.46 956,200 55.69 51.57
10-03-08 56.97 57.36 56.85 437,300 56.94 52.72
10-03-05 57.00 57.00 56.58 390,200 56.97 52.75
10-03-04 55.83 56.83 55.78 537,000 56.79 52.59
10-03-03 55.52 55.75 55.31 274,600 55.66 51.54
Date Open High Low Vol Cls adjCls
10-03-02 55.96 55.96 55.44 335,800 55.58 51.47
10-03-01 55.27 55.83 55.27 291,100 55.80 51.67
10-02-26 55.45 55.50 55.19 292,200 55.36 51.26
10-02-25 54.66 55.61 54.66 443,000 55.36 51.26
10-02-24 54.71 55.37 54.64 418,000 55.37 51.27
10-02-23 54.61 55.01 54.39 619,300 54.73 50.68
10-02-22 54.41 54.97 54.41 327,800 54.82 50.76
10-02-19 54.02 54.61 53.47 372,900 54.50 50.47
10-02-18 53.52 54.37 53.52 506,700 54.13 50.12
Date Open High Low Vol Cls adjCls
10-02-17 53.98 53.98 53.52 541,000 53.88 49.89
10-02-16 51.90 53.63 51.90 992,200 53.60 49.63
10-02-12 51.36 51.50 50.81 652,400 51.41 47.60
10-02-11 51.57 51.65 50.87 783,400 51.53 47.72
10-02-10 52.84 52.84 51.07 872,500 51.74 47.91
10-02-09 51.74 52.43 51.39 390,600 52.26 48.39
10-02-08 51.51 51.80 51.13 474,100 51.43 47.62
10-02-05 51.59 51.91 50.88 564,200 51.52 47.71
10-02-04 53.07 53.07 51.54 712,900 51.59 47.77
Date Open High Low Vol Cls adjCls
10-02-03 53.93 54.19 53.20 453,600 53.21 49.27
10-02-02 54.25 54.45 53.94 354,800 54.19 50.18
10-02-01 54.21 54.52 53.97 363,600 54.12 50.11
10-01-29 54.40 54.75 54.06 436,900 54.18 50.17
10-01-28 54.74 54.91 54.04 221,500 54.08 50.08
10-01-27 54.06 54.84 53.97 341,600 54.74 50.69
10-01-26 54.07 54.95 53.96 332,400 54.01 50.01
10-01-25 54.37 54.57 53.87 227,200 54.25 50.23
10-01-22 54.52 55.00 53.98 384,700 54.05 50.05
Date Open High Low Vol Cls adjCls
10-01-21 54.69 54.93 54.04 405,600 54.67 50.62
10-01-20 54.52 54.67 54.19 280,000 54.49 50.46
10-01-19 54.00 54.69 54.00 223,800 54.61 50.57
10-01-15 54.29 54.41 53.98 262,300 54.05 50.05
10-01-14 54.22 54.74 54.12 241,400 54.56 50.52
10-01-13 53.80 54.67 53.79 325,700 54.40 50.37
10-01-12 54.15 54.24 53.68 513,300 53.81 49.83
10-01-11 53.95 54.34 53.59 616,000 54.25 50.23
10-01-08 53.64 54.19 53.55 375,800 54.06 50.06
Date Open High Low Vol Cls adjCls
10-01-07 53.14 54.09 53.00 682,300 53.90 49.91
10-01-06 51.99 53.08 51.96 857,200 53.08 49.15
10-01-05 52.71 52.77 51.70 520,100 52.06 48.21
10-01-04 53.55 53.55 52.53 549,500 52.91 48.99
09-12-31 53.50 53.50 53.12 161,700 53.15 49.22
09-12-30 53.30 53.85 53.21 286,600 53.45 49.49
09-12-29 53.16 53.96 53.11 228,600 53.44 49.48
09-12-28 52.87 53.30 52.72 141,300 53.17 49.23
09-12-24 52.53 53.26 52.41 118,800 52.87 48.96
Date Open High Low Vol Cls adjCls
09-12-23 52.40 52.77 51.97 343,000 52.55 48.66
09-12-22 51.14 52.26 51.13 398,700 52.18 48.32
09-12-21 51.78 52.21 51.27 423,200 51.37 47.57
09-12-18 51.75 51.87 50.46 1,006,900 51.85 48.01
09-12-17 52.10 52.20 51.37 573,400 51.40 47.59
09-12-16 53.06 53.23 52.27 413,500 52.49 48.60
09-12-15 53.38 53.59 52.80 369,400 53.03 49.10
09-12-14 53.47 53.60 53.11 311,700 53.50 49.54
09-12-11 52.61 53.27 52.61 661,200 53.20 49.26
Date Open High Low Vol Cls adjCls
09-12-10 52.74 52.82 52.40 367,900 52.70 48.58
09-12-09 52.47 52.82 52.03 463,900 52.76 48.63
09-12-08 52.87 52.97 52.38 342,300 52.38 48.28
09-12-07 53.15 53.45 52.75 217,500 52.90 48.76
09-12-04 53.19 53.36 52.59 268,300 53.27 49.10
09-12-03 53.47 53.87 52.85 206,100 52.92 48.78
09-12-02 53.88 54.25 53.43 314,000 53.48 49.30
09-12-01 53.70 53.98 53.36 316,400 53.89 49.67
09-11-30 53.20 53.30 52.56 583,300 53.28 49.11
Date Open High Low Vol Cls adjCls
09-11-27 53.20 53.91 53.00 149,800 53.24 49.07
09-11-25 53.85 54.17 53.81 233,100 53.99 49.77
09-11-24 54.44 54.60 53.81 488,900 53.92 49.70
09-11-23 54.49 54.91 54.38 304,400 54.70 50.42
09-11-20 54.17 54.22 53.87 272,400 54.13 49.89
09-11-19 54.22 54.55 53.93 502,200 54.31 50.06
09-11-18 54.27 54.58 54.17 320,000 54.31 50.06
09-11-17 54.44 54.55 54.19 280,700 54.34 50.09
09-11-16 54.74 54.92 54.20 814,000 54.43 50.17
Date Open High Low Vol Cls adjCls
09-11-13 53.98 54.70 53.93 420,900 54.68 50.40
09-11-12 54.55 54.57 53.79 470,200 53.92 49.70
09-11-11 54.80 54.82 54.21 312,700 54.59 50.32
09-11-10 54.68 54.90 54.30 473,300 54.47 50.21
09-11-09 53.35 54.15 53.22 470,400 54.03 49.80
09-11-06 52.35 53.38 51.63 811,900 53.31 49.14
09-11-05 53.42 53.51 52.79 602,800 53.21 49.05
09-11-04 53.11 53.58 52.84 409,100 53.20 49.04
09-11-03 53.00 53.52 52.50 540,800 53.07 48.92
Date Open High Low Vol Cls adjCls
09-11-02 52.74 53.82 52.63 501,000 53.25 49.08
09-10-30 53.58 53.63 52.50 726,700 52.50 48.39
09-10-29 54.60 54.61 53.42 1,259,100 53.95 49.73
09-10-28 56.45 56.74 54.40 906,200 54.64 50.36
09-10-27 55.99 57.37 55.73 1,325,500 56.19 51.79
09-10-26 55.78 55.83 55.45 568,000 55.70 51.34
09-10-23 55.60 55.60 54.88 371,200 55.42 51.08
09-10-22 55.39 56.04 54.98 518,300 55.33 51.00
09-10-21 55.43 55.69 55.11 453,200 55.35 51.02
Date Open High Low Vol Cls adjCls
09-10-20 55.55 56.01 55.26 532,100 55.38 51.05
09-10-19 55.29 55.86 55.21 247,400 55.61 51.26
09-10-16 55.31 55.86 55.21 382,800 55.38 51.05
09-10-15 55.50 55.50 55.01 337,400 55.45 51.11
09-10-14 55.97 56.15 55.31 625,800 55.63 51.28
09-10-13 56.79 57.04 55.90 403,700 55.97 51.59
09-10-12 56.86 57.00 56.56 171,200 56.80 52.36
09-10-09 56.45 56.68 56.17 361,000 56.68 52.24
09-10-08 57.01 57.18 56.53 343,900 56.58 52.15
Date Open High Low Vol Cls adjCls
09-10-07 56.33 56.89 56.21 417,900 56.73 52.29
09-10-06 55.78 56.40 55.65 557,600 56.38 51.97
09-10-05 55.08 55.46 54.76 337,700 55.32 50.99
09-10-02 54.85 55.23 54.36 396,700 54.91 50.61
09-10-01 54.71 55.93 54.68 698,700 55.06 50.75
09-09-30 55.30 55.40 54.32 394,500 54.76 50.48
09-09-29 55.54 55.70 54.85 353,100 55.26 50.94
09-09-28 53.05 55.44 53.05 408,500 55.31 50.98
09-09-25 52.71 53.51 52.71 487,900 53.30 49.13
Date Open High Low Vol Cls adjCls
09-09-24 52.77 53.80 52.72 549,700 53.06 48.91
09-09-23 52.87 53.75 52.69 255,300 52.85 48.71
09-09-22 53.51 53.60 52.68 330,800 52.83 48.70
09-09-21 52.84 53.68 52.39 387,100 53.60 49.41
09-09-18 53.36 53.63 52.88 580,700 52.89 48.75
09-09-17 54.83 54.89 53.39 707,300 53.48 49.30
09-09-16 55.50 55.50 54.50 744,600 54.67 50.39
09-09-15 55.79 55.97 55.23 279,500 55.45 51.11
09-09-14 55.60 55.73 55.18 269,400 55.72 51.36
Date Open High Low Vol Cls adjCls
09-09-11 55.75 56.16 55.66 323,100 55.86 51.49
09-09-10 55.49 56.17 55.32 530,400 55.70 51.12
09-09-09 53.92 55.84 53.65 823,300 55.63 51.06
09-09-08 54.29 54.32 53.68 327,300 54.00 49.56
09-09-04 53.61 54.13 53.32 169,900 53.94 49.50
09-09-03 53.46 53.78 52.54 265,700 53.76 49.34
09-09-02 52.92 53.65 52.82 176,600 52.95 48.60
09-09-01 53.88 54.69 53.31 394,000 53.37 48.98
09-08-31 53.84 54.45 53.57 370,000 54.45 49.97
Date Open High Low Vol Cls adjCls
09-08-28 54.61 54.67 54.00 310,600 54.37 49.90
09-08-27 53.05 54.55 52.92 401,500 54.48 50.00
09-08-26 52.62 53.23 52.46 265,500 53.04 48.68
09-08-25 52.48 52.98 51.85 746,300 52.91 48.56
09-08-24 52.90 52.95 52.02 317,300 52.19 47.90
09-08-21 52.66 52.97 52.60 185,200 52.92 48.57
09-08-20 52.43 52.98 52.33 245,300 52.59 48.27
09-08-19 51.48 52.60 51.20 294,900 52.50 48.18
09-08-18 51.52 52.00 51.17 383,400 51.98 47.71
Date Open High Low Vol Cls adjCls
09-08-17 51.22 52.11 51.00 403,300 51.60 47.36
09-08-14 52.56 52.56 51.29 289,500 51.74 47.49
09-08-13 51.73 52.75 51.22 438,300 52.70 48.37
09-08-12 50.13 51.86 49.88 524,900 51.57 47.33
09-08-11 50.70 50.70 49.96 489,600 50.06 45.94
09-08-10 50.60 51.18 50.42 730,000 50.59 46.43
09-08-07 50.54 51.24 50.29 647,600 50.58 46.42
09-08-06 51.22 51.46 50.38 906,600 50.74 46.57
09-08-05 51.09 51.44 50.86 571,100 51.21 47.00
Date Open High Low Vol Cls adjCls
09-08-04 50.82 51.83 50.74 547,000 51.00 46.81
09-08-03 50.42 51.34 50.42 656,000 51.28 47.06
09-07-31 49.75 50.62 49.75 666,800 50.25 46.12
09-07-30 50.14 50.33 49.40 873,000 49.75 45.66
09-07-29 52.31 53.00 49.49 1,791,900 49.99 45.88
09-07-28 51.06 51.88 50.90 649,200 51.56 47.32
09-07-27 51.28 51.36 50.61 469,600 51.05 46.85
09-07-24 51.49 51.58 50.76 494,400 51.36 47.14
09-07-23 50.41 51.31 50.18 793,400 51.20 46.99
Date Open High Low Vol Cls adjCls
09-07-22 49.83 50.51 49.50 588,900 50.50 46.35
09-07-21 49.54 49.78 48.91 414,400 49.68 45.60
09-07-20 48.73 49.22 48.49 394,100 49.05 45.02
09-07-17 48.64 49.06 48.29 335,500 48.74 44.73
09-07-16 48.93 49.22 48.51 372,200 48.79 44.78
09-07-15 48.28 49.66 48.15 1,169,400 49.30 45.25
09-07-14 48.39 48.39 47.39 307,800 47.91 43.97
09-07-13 46.67 48.68 46.66 741,300 48.63 44.63
09-07-10 46.31 46.53 46.05 335,700 46.40 42.58
Date Open High Low Vol Cls adjCls
09-07-09 46.87 46.87 46.30 245,500 46.83 42.98
09-07-08 46.95 47.35 45.98 493,400 46.26 42.46
09-07-07 47.58 48.05 46.58 504,800 46.80 42.95
09-07-06 46.19 48.06 45.72 475,100 47.98 44.04
09-07-02 46.81 47.59 45.60 409,000 45.60 41.85
09-07-01 46.54 47.57 46.54 492,900 47.53 43.62
09-06-30 47.07 47.17 46.40 473,700 46.54 42.71
09-06-29 46.76 47.33 46.63 447,900 47.04 43.17
09-06-26 46.04 46.94 46.04 472,300 46.87 43.02
Date Open High Low Vol Cls adjCls
09-06-25 46.21 46.71 45.60 338,900 46.67 42.83
09-06-24 46.56 46.83 46.15 319,600 46.57 42.74
09-06-23 47.29 47.34 46.11 643,400 46.37 42.56
09-06-22 47.72 48.14 47.11 518,200 47.19 43.31
09-06-19 47.94 48.40 47.69 393,600 47.92 43.98
09-06-18 46.82 48.10 46.69 637,100 47.82 43.89
09-06-17 46.27 47.49 46.27 475,800 46.77 42.92
09-06-16 46.99 47.13 46.08 576,500 46.15 42.36
09-06-15 47.56 47.97 46.60 608,100 46.92 43.06
Date Open High Low Vol Cls adjCls
09-06-12 48.31 48.74 47.55 421,300 47.75 43.82
09-06-11 47.34 49.02 47.34 720,000 48.83 44.82
09-06-10 47.45 47.82 47.41 431,900 47.67 43.53
09-06-09 47.62 47.78 46.99 493,600 47.41 43.29
09-06-08 47.85 47.92 46.19 921,500 47.33 43.22
09-06-05 47.76 48.25 47.64 480,400 47.92 43.76
09-06-04 47.87 47.87 47.21 436,700 47.67 43.53
09-06-03 47.46 47.82 47.13 517,100 47.50 43.37
09-06-02 46.61 48.01 46.37 848,100 47.80 43.65
Date Open High Low Vol Cls adjCls
09-06-01 46.25 46.70 45.65 699,500 46.56 42.52
09-05-29 44.21 45.77 43.87 921,600 45.77 41.80
09-05-28 43.74 44.43 43.35 1,069,100 44.17 40.33
09-05-27 43.98 44.65 43.40 1,153,800 43.53 39.75
09-05-26 44.19 44.37 43.10 1,171,100 44.21 40.37
09-05-22 44.69 45.05 43.99 787,300 44.23 40.39
09-05-21 44.84 45.48 44.15 736,600 44.56 40.69
09-05-20 45.95 45.95 44.81 911,300 44.95 41.05
09-05-19 46.43 46.51 45.42 762,900 45.52 41.57
Date Open High Low Vol Cls adjCls
09-05-18 46.25 46.91 45.47 1,201,500 46.83 42.76
09-05-15 47.44 47.45 45.95 704,600 46.22 42.21
09-05-14 47.69 48.25 47.14 942,000 47.50 43.37
09-05-13 46.16 47.80 45.95 1,114,000 47.40 43.28
09-05-12 45.90 47.28 45.73 550,500 46.56 42.52
09-05-11 46.87 47.12 45.36 748,300 45.38 41.44
09-05-08 45.98 47.45 45.00 1,131,100 47.45 43.33
09-05-07 47.57 50.98 45.00 926,900 45.10 41.18
09-05-06 46.38 46.96 45.39 1,464,600 46.84 42.77
Date Open High Low Vol Cls adjCls
09-05-05 46.91 47.72 46.43 912,900 46.54 42.50
09-05-04 47.63 48.68 46.99 1,791,200 47.62 43.48
09-05-01 48.69 49.63 47.89 688,100 48.95 44.70
09-04-30 49.11 49.19 47.00 1,464,200 48.66 44.43
09-04-29 49.62 50.03 48.65 992,200 49.25 44.97
09-04-28 47.72 49.83 47.11 916,000 49.16 44.89
09-04-27 48.17 49.17 47.82 638,200 48.38 44.18
09-04-24 48.47 48.88 47.54 754,300 48.47 44.26
09-04-23 47.83 48.59 46.00 858,200 48.42 44.22
Date Open High Low Vol Cls adjCls
09-04-22 49.10 49.62 47.25 1,108,400 47.60 43.47
09-04-21 47.80 49.89 47.26 800,500 49.86 45.53
09-04-20 50.00 51.05 47.88 1,273,400 47.95 43.79
09-04-17 49.70 50.66 49.26 1,134,700 50.22 45.86
09-04-16 50.35 50.43 48.60 646,200 49.74 45.42
09-04-15 49.00 50.43 48.25 587,300 50.34 45.97
09-04-14 51.72 52.09 48.95 1,270,400 49.04 44.78
09-04-13 50.90 52.65 50.67 919,000 52.43 47.88
09-04-09 51.40 51.40 48.73 1,412,200 50.81 46.40
Date Open High Low Vol Cls adjCls
09-04-08 50.56 51.06 49.97 658,100 50.52 46.13
09-04-07 49.08 50.41 48.98 560,400 49.71 45.39
09-04-06 48.62 50.01 48.15 997,200 49.67 45.36
09-04-03 49.30 49.39 47.61 1,105,700 48.99 44.74
09-04-02 51.50 51.51 49.03 1,252,200 49.42 45.13
09-04-01 48.79 50.85 48.79 918,700 50.71 46.31
09-03-31 48.40 49.70 47.42 968,700 49.44 45.15
09-03-30 47.45 49.17 46.05 931,100 48.25 44.06
09-03-27 48.93 49.50 48.63 612,200 48.80 44.56
Date Open High Low Vol Cls adjCls
09-03-26 49.01 49.45 47.77 1,028,000 49.18 44.91
09-03-25 48.78 49.36 47.87 1,178,500 48.99 44.74
09-03-24 49.90 50.43 48.15 834,600 48.18 44.00
09-03-23 49.85 50.50 47.59 1,113,300 50.41 46.03
09-03-20 48.80 50.22 48.59 1,081,900 48.75 44.52
09-03-19 50.44 50.60 48.66 1,457,500 48.78 44.54
09-03-18 46.98 50.25 46.55 1,443,000 50.20 45.84
09-03-17 45.00 47.21 44.42 711,900 47.18 43.08
09-03-16 45.44 46.13 44.67 988,600 44.94 41.04
Date Open High Low Vol Cls adjCls
09-03-13 43.54 45.10 43.31 946,300 44.92 41.02
09-03-12 42.33 43.56 40.81 2,226,400 43.54 39.76
09-03-11 44.43 44.54 42.01 1,253,600 42.76 39.05
09-03-10 43.27 44.58 42.14 1,079,200 44.55 40.46
09-03-09 43.06 43.49 42.04 1,027,300 42.35 38.46
09-03-06 42.10 43.80 41.73 964,900 43.64 39.64
09-03-05 43.71 43.71 41.64 1,093,900 42.05 38.19
09-03-04 43.84 44.67 43.00 991,500 43.82 39.80
09-03-03 44.18 44.27 42.00 1,471,200 43.01 39.06
Date Open High Low Vol Cls adjCls
09-03-02 44.20 45.20 43.95 990,400 44.03 39.99
09-02-27 45.70 48.13 44.08 1,417,900 45.03 40.90
09-02-26 44.81 45.11 43.97 656,900 44.10 40.05
09-02-25 43.08 45.70 43.08 772,200 44.54 40.45
09-02-24 45.28 45.51 44.33 1,142,600 45.50 41.32
09-02-23 45.74 45.90 44.55 778,400 44.62 40.53
09-02-20 42.05 45.84 42.05 904,400 45.44 41.27
09-02-19 45.31 45.93 44.69 585,900 44.81 40.70
09-02-18 45.77 46.37 44.93 933,600 45.26 41.11
Date Open High Low Vol Cls adjCls
09-02-17 44.52 46.65 44.52 896,800 45.77 41.57
09-02-13 46.33 47.00 46.02 744,700 46.34 42.09
09-02-12 40.10 47.16 39.37 1,688,600 46.87 42.57
09-02-11 41.99 43.68 41.99 800,800 43.57 39.57
09-02-10 43.29 43.51 41.81 1,022,400 41.99 38.14
09-02-09 43.93 44.36 43.29 671,600 43.67 39.66
09-02-06 44.03 44.30 43.24 1,074,000 43.94 39.91
09-02-05 43.41 44.26 43.40 690,100 44.12 40.07
09-02-04 44.70 44.70 43.31 830,000 43.76 39.74
Date Open High Low Vol Cls adjCls
09-02-03 44.65 44.99 43.69 690,800 44.47 40.39
09-02-02 44.31 45.00 43.96 874,000 44.44 40.36
09-01-30 45.87 46.36 44.43 814,000 44.69 40.59
09-01-29 47.36 47.59 46.09 477,500 46.15 41.92
09-01-28 48.16 48.36 46.57 693,400 48.21 43.79
09-01-27 47.17 47.24 45.85 782,300 46.56 42.29
09-01-26 46.80 47.98 46.43 337,900 46.77 42.48
09-01-23 46.40 47.23 45.70 508,700 46.79 42.50
09-01-22 47.64 48.28 46.74 687,200 46.86 42.56
Date Open High Low Vol Cls adjCls
09-01-21 49.65 49.65 47.47 1,276,800 48.64 44.18
09-01-20 51.00 51.99 48.59 922,200 48.83 44.35
09-01-16 51.70 51.70 49.91 706,400 50.87 46.20
09-01-15 49.27 51.37 49.00 1,013,600 50.61 45.97
09-01-14 48.89 49.88 48.57 559,700 49.27 44.75
09-01-13 48.71 50.44 48.46 680,100 49.83 45.26
09-01-12 50.01 50.06 48.68 497,500 48.95 44.46
09-01-09 50.73 50.75 49.88 347,400 50.06 45.47
09-01-08 50.84 51.42 49.84 461,200 50.35 45.73
Date Open High Low Vol Cls adjCls
09-01-07 51.58 52.12 50.71 577,500 51.14 46.45
09-01-06 50.44 52.01 50.21 824,900 51.95 47.18
09-01-05 51.00 51.12 48.96 893,700 50.18 45.58
09-01-02 50.59 52.24 50.59 487,900 51.00 46.32
08-12-31 51.13 51.63 50.30 498,000 51.56 46.83
08-12-30 50.40 51.00 50.21 495,200 50.97 46.29
08-12-29 49.98 50.30 49.66 399,100 50.06 45.47
08-12-26 49.66 50.03 49.19 231,600 49.82 45.25
08-12-24 49.88 49.88 48.80 213,400 49.65 45.09
Date Open High Low Vol Cls adjCls
08-12-23 49.40 50.38 49.40 722,100 50.03 45.44
08-12-22 48.83 49.75 48.13 515,200 49.27 44.75
08-12-19 49.02 49.47 48.62 828,900 48.92 44.43
08-12-18 47.38 49.37 47.10 989,700 48.36 43.92
08-12-17 47.59 48.37 46.94 670,300 47.10 42.78
08-12-16 47.52 48.28 46.65 663,900 48.22 43.80
08-12-15 46.91 47.41 46.28 504,000 46.63 42.35
08-12-12 45.31 47.16 45.22 533,900 46.97 42.66
08-12-11 46.92 47.39 45.78 995,400 46.14 41.91
Date Open High Low Vol Cls adjCls
08-12-10 47.41 48.12 46.44 532,900 47.48 42.91
08-12-09 48.21 49.13 47.12 560,500 47.28 42.73
08-12-08 49.29 50.39 47.78 638,200 48.61 43.94
08-12-05 45.75 49.15 45.60 1,263,300 49.11 44.39
08-12-04 46.34 47.35 45.24 676,300 46.25 41.80
08-12-03 45.30 47.29 44.93 787,800 47.05 42.53
08-12-02 44.69 46.24 43.42 924,400 46.15 41.71
08-12-01 45.98 46.25 44.04 852,300 44.25 39.99
08-11-28 45.23 47.20 44.59 344,900 47.13 42.60
Date Open High Low Vol Cls adjCls
08-11-26 44.61 45.93 43.02 623,600 45.93 41.51
08-11-25 45.10 45.10 43.31 868,300 44.59 40.30
08-11-24 44.00 44.99 42.62 1,118,000 44.47 40.19
08-11-21 42.24 44.47 41.36 1,389,800 43.98 39.75
08-11-20 40.77 44.28 40.12 1,885,600 41.80 37.78
08-11-19 42.67 43.39 41.05 1,142,700 41.16 37.20
08-11-18 42.63 43.89 42.12 920,200 42.94 38.81
08-11-17 42.72 43.34 41.81 663,300 42.19 38.13
08-11-14 43.57 44.37 41.86 1,106,200 42.76 38.65
Date Open High Low Vol Cls adjCls
08-11-13 41.22 44.79 39.81 940,200 44.55 40.27
08-11-12 42.02 42.74 40.26 804,100 40.70 36.79
08-11-11 42.83 44.34 42.56 538,400 43.16 39.01
08-11-10 44.80 45.41 43.03 362,700 43.33 39.16
08-11-07 41.52 44.44 41.45 547,000 44.06 39.82
08-11-06 44.03 46.44 41.52 733,900 41.62 37.62
08-11-05 44.44 45.45 43.61 629,200 43.69 39.49
08-11-04 43.50 45.21 43.50 954,800 45.08 40.75
08-11-03 45.89 45.90 42.52 846,500 43.76 39.55
Date Open High Low Vol Cls adjCls
08-10-31 45.50 47.21 44.81 1,025,800 45.90 41.49
08-10-30 47.56 47.57 44.65 726,100 45.41 41.04
08-10-29 43.15 47.64 36.42 1,763,100 46.50 42.03
08-10-28 43.40 45.17 41.60 1,165,200 45.00 40.67
08-10-27 41.14 44.99 39.89 798,400 43.56 39.37
08-10-24 36.50 43.37 36.50 722,900 42.15 38.10
08-10-23 38.69 42.07 38.64 1,101,500 41.16 37.20
08-10-22 38.82 39.43 38.11 545,400 38.74 35.01
08-10-21 40.00 41.33 39.50 528,000 40.08 36.23
Date Open High Low Vol Cls adjCls
08-10-20 38.64 40.97 37.73 372,300 40.73 36.81
08-10-17 36.56 39.85 35.76 459,200 38.79 35.06
08-10-16 41.61 41.61 35.12 1,037,600 36.56 33.04
08-10-15 41.08 41.08 38.01 340,500 38.04 34.38
08-10-14 45.09 45.09 39.06 828,900 41.53 37.54
08-10-13 39.99 42.89 38.95 192,100 42.89 38.77
08-10-10 34.00 39.46 31.50 919,000 38.29 34.61
08-10-09 39.71 39.71 35.16 684,200 35.16 31.78
08-10-08 41.03 41.86 38.83 432,100 39.01 35.26
Date Open High Low Vol Cls adjCls
08-10-07 42.04 42.78 40.00 616,100 41.10 37.15
08-10-06 44.04 44.04 40.02 387,000 42.23 38.17
08-10-03 47.85 47.85 44.00 275,600 44.25 39.99
08-10-02 49.50 49.92 45.62 286,900 46.05 41.62
08-10-01 50.72 52.25 47.76 263,400 50.00 45.19
08-09-30 47.55 52.00 46.10 476,300 52.00 47.00
08-09-29 49.00 49.25 44.96 477,700 45.20 40.85
08-09-26 54.00 54.04 48.97 279,400 49.00 44.29
08-09-25 49.05 51.46 49.00 257,600 50.63 45.76
Date Open High Low Vol Cls adjCls
08-09-24 50.50 53.30 48.05 374,700 48.75 44.06
08-09-23 51.56 53.24 50.89 510,200 51.25 46.32
08-09-22 56.31 56.31 50.90 389,900 50.90 46.01
08-09-19 52.07 56.95 45.79 662,900 56.95 51.47
08-09-18 51.77 52.10 49.38 1,001,100 50.63 45.76
08-09-17 52.05 53.52 51.25 746,100 51.25 46.32
08-09-16 50.91 53.31 50.46 872,800 52.93 47.84
08-09-15 50.30 53.49 50.30 734,100 51.62 46.66
08-09-12 51.90 52.15 51.22 499,300 51.50 46.55
Date Open High Low Vol Cls adjCls
08-09-11 52.00 52.32 51.37 668,600 52.04 47.04
08-09-10 51.76 53.12 51.46 501,600 52.70 47.42
08-09-09 51.57 52.52 51.26 975,700 51.71 46.53
08-09-08 50.50 51.83 50.25 530,700 51.79 46.61
08-09-05 50.03 50.03 48.71 584,300 49.17 44.25
08-09-04 50.20 50.60 49.77 429,000 50.25 45.22
08-09-03 51.11 51.81 50.46 603,300 50.52 45.46
08-09-02 51.14 51.83 50.55 294,600 51.08 45.97
08-08-29 50.69 50.78 50.10 444,700 50.71 45.63
Date Open High Low Vol Cls adjCls
08-08-28 50.46 50.86 49.67 405,000 50.86 45.77
08-08-27 50.12 50.72 49.88 467,300 50.44 45.39
08-08-26 50.77 51.23 49.75 363,500 50.40 45.35
08-08-25 51.10 51.44 50.83 394,200 51.01 45.90
08-08-22 51.00 51.31 50.64 354,900 51.19 46.07
08-08-21 49.87 51.14 49.87 443,700 50.64 45.57
08-08-20 50.71 51.00 50.12 252,700 50.66 45.59
08-08-19 50.55 51.19 50.55 419,200 50.90 45.80
08-08-18 51.94 52.03 50.47 298,500 50.76 45.68
Date Open High Low Vol Cls adjCls
08-08-15 51.78 52.59 51.78 232,200 52.02 46.81
08-08-14 50.34 51.63 50.34 357,000 51.62 46.45
08-08-13 50.80 51.11 50.45 232,100 50.66 45.59
08-08-12 51.63 51.94 51.01 434,300 51.27 46.14
08-08-11 51.11 51.82 50.68 438,900 51.82 46.63
08-08-08 50.75 51.51 50.60 223,200 51.40 46.25
08-08-07 51.08 51.73 50.57 497,600 50.64 45.57
08-08-06 52.22 52.60 51.18 473,200 51.35 46.21
08-08-05 50.87 52.55 50.86 531,700 52.55 47.29
Date Open High Low Vol Cls adjCls
08-08-04 50.00 50.62 49.79 428,100 50.46 45.41
08-08-01 50.40 50.58 48.92 678,200 50.17 45.15
08-07-31 51.11 51.34 50.54 664,500 50.87 45.78
08-07-30 52.55 54.58 51.22 1,697,700 51.40 46.25
08-07-29 48.47 50.58 47.90 605,200 50.58 45.52
08-07-28 48.87 49.22 48.30 394,800 48.34 43.50
08-07-25 48.81 49.45 48.41 251,000 48.80 43.91
08-07-24 50.08 50.66 48.84 528,100 48.88 43.99
08-07-23 48.93 50.31 48.27 555,900 50.30 45.26
Date Open High Low Vol Cls adjCls
08-07-22 46.50 49.24 46.10 549,000 48.93 44.03
08-07-21 47.53 47.84 47.08 441,100 47.23 42.50
08-07-18 46.52 47.72 46.19 441,600 47.64 42.87
08-07-17 46.95 47.16 45.24 593,500 46.44 41.79
08-07-16 44.37 46.63 43.92 699,400 46.46 41.81
08-07-15 45.55 45.91 44.43 586,100 44.48 40.03
08-07-14 46.71 47.02 45.60 537,800 45.98 41.38
08-07-11 46.06 46.80 45.88 535,500 46.19 41.57
08-07-10 46.59 47.56 46.29 597,300 46.66 41.99
Date Open High Low Vol Cls adjCls
08-07-09 47.21 47.55 46.33 733,700 46.36 41.72
08-07-08 45.89 47.61 45.89 700,700 47.54 42.78
08-07-07 46.20 46.39 45.57 510,800 45.76 41.18
08-07-03 45.91 46.82 45.91 379,000 46.12 41.50
08-07-02 44.83 46.46 44.83 582,200 45.80 41.22
08-07-01 44.50 45.17 44.38 477,600 44.98 40.48
08-06-30 44.88 45.47 44.59 408,800 44.67 40.20
08-06-27 45.91 46.04 44.87 701,200 45.06 40.55
08-06-26 46.25 46.74 45.58 676,600 45.73 41.15
Date Open High Low Vol Cls adjCls
08-06-25 46.53 47.45 46.22 434,100 46.89 42.20
08-06-24 46.83 47.20 46.40 353,400 46.61 41.94
08-06-23 46.75 47.46 46.64 525,600 46.72 42.04
08-06-20 46.82 47.01 46.49 418,700 46.75 42.07
08-06-19 47.21 47.21 46.36 394,100 46.94 42.24
08-06-18 47.90 48.00 47.20 341,300 47.20 42.48
08-06-17 49.00 49.00 47.89 212,800 48.00 43.19
08-06-16 49.10 49.32 48.77 264,100 48.91 44.01
08-06-13 49.50 49.72 48.83 413,000 49.36 44.42
Date Open High Low Vol Cls adjCls
08-06-12 49.25 49.81 48.49 337,800 49.30 44.36
08-06-11 49.68 49.74 49.10 286,600 49.20 44.27
08-06-10 49.33 50.01 49.28 327,900 49.93 44.72
08-06-09 50.41 50.64 49.81 417,000 49.95 44.74
08-06-06 51.28 51.46 50.26 332,800 50.27 45.03
08-06-05 51.50 51.73 51.28 339,000 51.58 46.20
08-06-04 52.28 52.28 51.25 362,500 51.49 46.12
08-06-03 52.56 53.07 51.96 309,500 52.52 47.04
08-06-02 52.27 52.82 52.09 371,300 52.37 46.91
Date Open High Low Vol Cls adjCls
08-05-30 52.49 52.98 52.16 544,200 52.16 46.72
08-05-29 51.07 52.85 51.07 586,300 52.73 47.23
08-05-28 51.90 51.99 51.20 508,400 51.29 45.94
08-05-27 51.89 52.44 51.86 402,100 51.94 46.53
08-05-23 52.10 52.50 51.84 451,400 52.08 46.65
08-05-22 52.37 52.77 51.68 514,400 52.14 46.70
08-05-21 51.88 53.25 51.88 615,700 52.56 47.08
08-05-20 52.60 52.96 51.96 381,300 52.08 46.65
08-05-19 52.50 53.17 52.50 285,300 52.69 47.20
Date Open High Low Vol Cls adjCls
08-05-16 52.39 52.49 52.01 460,800 52.23 46.78
08-05-15 51.81 52.50 51.71 344,600 52.46 46.99
08-05-14 51.77 52.51 51.74 532,000 51.99 46.57
08-05-13 52.14 52.14 51.46 407,600 51.74 46.35
08-05-12 51.55 52.30 51.49 398,100 52.16 46.72
08-05-09 50.00 51.43 49.75 444,400 51.25 45.91
08-05-08 50.83 50.83 50.00 534,700 50.48 45.22
08-05-07 51.52 51.52 50.39 570,900 50.43 45.17
08-05-06 50.35 51.30 50.05 682,900 51.30 45.95
Date Open High Low Vol Cls adjCls
08-05-05 51.10 52.45 50.40 1,106,900 50.71 45.42
08-05-02 51.46 51.75 50.59 523,900 51.15 45.82
08-05-01 50.02 51.43 50.02 782,700 51.29 45.94
08-04-30 52.25 53.28 50.37 1,408,800 51.44 46.08
08-04-29 54.61 54.67 53.20 656,300 53.35 47.79
08-04-28 54.49 54.73 53.79 354,800 54.43 48.76
08-04-25 54.80 54.94 54.42 579,600 54.80 49.09
08-04-24 54.42 54.83 54.08 354,400 54.45 48.77
08-04-23 54.84 54.99 53.85 475,200 54.26 48.60
Date Open High Low Vol Cls adjCls
08-04-22 53.33 54.78 53.09 567,600 54.64 48.94
08-04-21 54.05 54.31 53.11 607,500 53.74 48.14
08-04-18 55.18 55.40 54.38 321,500 54.63 48.93
08-04-17 54.01 54.68 53.98 339,600 54.44 48.76
08-04-16 53.60 54.00 53.01 287,200 53.98 48.35
08-04-15 52.94 53.33 52.81 354,700 53.09 47.56
08-04-14 53.21 53.65 52.66 354,500 52.66 47.17
08-04-11 53.24 54.06 53.16 307,000 53.46 47.89
08-04-10 52.85 54.05 52.63 415,500 53.75 48.15
Date Open High Low Vol Cls adjCls
08-04-09 52.83 53.85 52.44 356,600 53.08 47.55
08-04-08 53.68 54.27 52.64 829,800 52.76 47.26
08-04-07 53.77 53.77 52.92 554,400 53.71 48.11
08-04-04 53.16 53.58 52.58 862,600 53.25 47.70
08-04-03 53.37 53.47 52.35 991,100 52.84 47.33
08-04-02 54.06 54.06 52.73 474,800 53.25 47.70
08-04-01 52.61 53.79 52.37 483,400 53.79 48.18
08-03-31 51.17 51.92 51.17 525,000 51.91 46.50
08-03-28 51.47 52.26 51.22 454,900 51.34 45.99
Date Open High Low Vol Cls adjCls
08-03-27 52.10 52.59 51.33 579,100 51.46 46.10
08-03-26 52.18 53.32 51.93 1,614,600 52.16 46.72
08-03-25 50.58 53.39 50.15 1,485,300 52.18 46.74
08-03-24 52.87 52.97 50.82 779,500 50.83 45.53
08-03-20 50.58 52.47 50.50 749,100 52.46 46.99
08-03-19 50.52 51.85 50.23 882,000 50.32 45.07
08-03-18 50.75 51.38 49.61 1,312,000 50.22 44.98
08-03-17 50.00 51.76 49.54 1,266,600 49.82 44.63
08-03-14 53.06 53.27 51.14 629,300 51.26 45.92
Date Open High Low Vol Cls adjCls
08-03-13 52.00 53.27 51.76 481,300 52.65 47.16
08-03-12 53.85 53.90 52.54 388,900 52.61 47.13
08-03-11 53.00 53.84 52.53 547,400 53.84 48.02
08-03-10 53.21 53.67 52.12 460,200 52.12 46.49
08-03-07 52.40 53.79 52.31 453,500 53.21 47.46
08-03-06 53.60 53.86 53.03 448,300 53.11 47.37
08-03-05 54.32 54.43 53.03 393,900 53.52 47.74
08-03-04 53.60 54.32 53.16 615,100 53.94 48.11
08-03-03 55.00 55.32 53.26 380,300 53.86 48.04
Date Open High Low Vol Cls adjCls
08-02-29 54.03 55.59 54.03 796,800 54.90 48.97
08-02-28 56.05 56.18 54.19 325,100 54.88 48.95
08-02-27 56.20 57.27 55.90 403,600 56.35 50.26
08-02-26 54.25 56.58 54.25 612,100 56.49 50.38
08-02-25 55.49 55.52 54.19 430,500 54.87 48.94
08-02-22 54.35 55.63 53.79 876,800 55.63 49.62
08-02-21 54.77 55.03 53.85 737,200 54.01 48.17
08-02-20 54.20 55.09 53.81 1,157,800 54.85 48.92
08-02-19 55.56 56.34 54.83 586,900 55.06 49.11
Date Open High Low Vol Cls adjCls
08-02-15 54.05 56.90 54.05 1,050,900 55.99 49.94
08-02-14 53.46 53.54 52.76 1,536,000 52.91 47.19
08-02-13 54.40 54.67 53.14 844,600 53.66 47.86
08-02-12 53.67 54.83 53.01 1,186,600 53.54 47.75
08-02-11 55.18 55.30 53.30 890,300 53.59 47.80
08-02-08 56.45 57.79 54.86 1,030,600 55.18 49.22
08-02-07 56.06 57.21 55.85 581,600 56.49 50.38
08-02-06 58.70 58.96 56.51 1,132,600 56.80 50.66
08-02-05 58.19 60.34 58.03 693,700 58.15 51.87
Date Open High Low Vol Cls adjCls
08-02-04 59.30 59.30 58.53 490,200 58.53 52.20
08-02-01 57.72 59.47 57.55 787,100 58.72 52.37
08-01-31 56.00 57.61 55.56 1,464,500 57.00 50.84
08-01-30 57.41 58.86 56.64 711,400 56.87 50.72
08-01-29 57.06 58.60 56.28 594,500 57.84 51.59
08-01-28 55.48 57.24 55.01 777,200 57.09 50.92
08-01-25 56.29 56.67 55.00 619,000 55.35 49.37
08-01-24 55.68 56.35 54.97 780,500 55.62 49.61
08-01-23 54.75 55.79 54.13 982,500 55.42 49.43
Date Open High Low Vol Cls adjCls
08-01-22 53.01 56.85 52.93 1,159,300 55.33 49.35
08-01-18 55.25 55.41 53.46 1,090,000 54.01 48.17
08-01-17 57.90 57.90 54.36 1,235,400 55.01 49.06
08-01-16 57.95 59.45 57.84 515,900 58.76 52.41
08-01-15 58.93 59.10 57.27 775,900 58.20 51.91
08-01-14 58.68 59.46 58.62 589,100 59.27 52.86
08-01-11 58.99 59.40 58.50 675,800 58.59 52.26
08-01-10 58.47 60.01 58.00 583,000 59.20 52.80
08-01-09 58.32 59.08 57.83 878,200 58.55 52.22
Date Open High Low Vol Cls adjCls
08-01-08 58.90 59.85 58.25 830,100 58.46 52.14
08-01-07 57.95 58.63 57.57 1,090,700 58.30 52.00
08-01-04 58.47 59.14 57.69 589,600 57.70 51.46
08-01-03 59.40 59.57 58.47 341,800 59.07 52.69
08-01-02 59.88 59.88 58.22 491,000 58.86 52.50
07-12-31 59.99 60.66 59.47 299,700 60.24 53.73
07-12-28 61.16 61.47 60.04 269,500 60.48 53.94
07-12-27 60.03 61.63 59.98 440,900 60.87 54.29
07-12-26 61.23 61.60 59.85 397,600 60.09 53.60
Date Open High Low Vol Cls adjCls
07-12-24 60.36 61.49 60.36 120,700 61.28 54.66
07-12-21 61.17 61.64 59.04 744,800 60.36 53.84
07-12-20 60.10 61.39 60.10 664,000 60.84 54.26
07-12-19 61.18 61.39 59.90 676,800 60.21 53.70
07-12-18 60.25 61.34 59.72 626,600 61.30 54.67
07-12-17 61.04 61.68 59.94 489,600 60.18 53.68
07-12-14 59.65 61.41 59.61 725,200 61.15 54.54
07-12-13 58.73 59.89 58.27 490,900 59.75 53.29
07-12-12 61.10 61.10 58.01 489,800 58.84 52.48
Date Open High Low Vol Cls adjCls
07-12-11 60.35 61.36 59.50 471,600 59.90 53.23
07-12-10 60.05 61.00 59.62 292,100 60.24 53.53
07-12-07 60.64 60.90 59.01 430,400 59.79 53.13
07-12-06 58.61 60.41 58.61 439,000 60.41 53.68
07-12-05 59.05 59.15 58.12 367,500 58.93 52.37
07-12-04 58.75 59.02 58.04 320,900 58.60 52.07
07-12-03 58.76 59.17 57.58 417,800 58.90 52.34
07-11-30 60.00 60.94 58.30 473,600 59.11 52.53
07-11-29 59.11 60.19 58.71 393,200 59.49 52.87
Date Open High Low Vol Cls adjCls
07-11-28 56.60 59.43 56.60 588,400 59.15 52.56
07-11-27 57.06 57.70 56.08 774,300 56.54 50.24
07-11-26 57.21 58.28 57.08 400,000 57.10 50.74
07-11-23 56.35 58.09 56.22 127,700 57.68 51.26
07-11-21 56.49 57.15 55.50 642,400 56.26 50.00
07-11-20 56.89 57.41 55.91 508,900 57.20 50.83
07-11-19 56.94 57.62 56.10 543,100 56.79 50.47
07-11-16 57.25 58.06 56.67 425,200 57.13 50.77
07-11-15 57.34 57.68 56.49 607,400 57.00 50.65
Date Open High Low Vol Cls adjCls
07-11-14 58.45 59.13 57.55 405,400 57.58 51.17
07-11-13 56.80 58.48 56.74 594,100 58.38 51.88
07-11-12 57.20 57.86 56.22 489,700 56.47 50.18
07-11-09 56.60 58.42 55.97 638,900 57.35 50.96
07-11-08 55.74 57.13 55.02 665,500 57.03 50.68
07-11-07 57.20 57.35 55.14 973,400 55.36 49.20
07-11-06 57.54 59.05 56.42 833,100 57.60 51.19
07-11-05 58.60 59.45 56.87 821,000 57.37 50.98
07-11-02 59.38 59.91 58.27 833,200 59.66 53.02
Date Open High Low Vol Cls adjCls
07-11-01 58.00 59.74 57.04 1,160,600 59.46 52.84
07-10-31 61.24 61.43 58.03 1,457,700 58.34 51.84
07-10-30 61.20 62.35 60.76 491,800 62.10 55.18
07-10-29 62.00 62.19 60.83 428,200 61.63 54.77
07-10-26 62.11 62.31 60.44 563,100 61.81 54.93
07-10-25 62.00 62.40 60.43 489,400 61.31 54.48
07-10-24 62.45 62.45 61.04 594,700 61.72 54.85
07-10-23 63.20 63.84 62.32 672,800 62.65 55.67
07-10-22 61.00 62.65 61.00 519,500 62.50 55.54
Date Open High Low Vol Cls adjCls
07-10-19 61.66 62.32 61.27 485,900 61.65 54.79
07-10-18 62.00 62.79 61.07 505,900 61.76 54.88
07-10-17 63.98 64.37 62.78 301,100 63.46 56.39
07-10-16 63.75 64.34 62.80 403,100 63.72 56.62
07-10-15 65.40 65.51 63.50 446,500 63.79 56.69
07-10-12 65.04 65.49 64.89 400,200 65.31 58.04
07-10-11 65.60 66.51 64.63 525,400 64.83 57.61
07-10-10 64.98 65.37 64.50 1,165,500 65.25 57.98
07-10-09 64.30 64.75 64.23 359,200 64.49 57.31
Date Open High Low Vol Cls adjCls
07-10-08 64.57 64.80 63.68 220,500 63.87 56.76
07-10-05 64.20 64.64 63.76 536,200 64.46 57.28
07-10-04 64.20 64.41 63.54 622,900 63.84 56.73
07-10-03 65.67 65.79 63.86 942,500 63.95 56.83
07-10-02 65.51 66.75 65.51 607,200 65.82 58.49
07-10-01 65.51 66.17 65.17 655,300 65.70 58.38
07-09-28 64.53 66.53 64.37 710,000 65.41 58.13
07-09-27 61.99 64.65 61.89 778,100 64.54 57.35
07-09-26 61.98 62.07 61.17 336,000 61.54 54.69
Date Open High Low Vol Cls adjCls
07-09-25 61.60 62.02 60.81 535,700 62.00 55.10
07-09-24 60.70 62.41 60.51 560,100 61.87 54.98
07-09-21 61.30 61.72 60.82 454,500 60.99 54.20
07-09-20 62.44 62.44 60.85 363,300 60.99 54.20
07-09-19 62.00 62.68 61.37 757,400 62.39 55.44
07-09-18 60.87 61.86 60.39 567,200 61.80 54.92
07-09-17 60.50 60.83 59.96 458,000 60.59 53.84
07-09-14 58.62 61.15 58.43 888,100 60.71 53.95
07-09-13 57.75 59.47 57.17 688,100 59.03 52.46
Date Open High Low Vol Cls adjCls
07-09-12 56.98 58.57 56.49 819,900 57.67 51.25
07-09-11 56.76 57.83 56.72 835,500 57.30 50.72
07-09-10 57.75 57.94 55.98 459,700 56.89 50.36
07-09-07 57.23 57.76 57.00 317,600 57.69 51.07
07-09-06 57.37 57.80 57.01 293,200 57.63 51.02
07-09-05 57.73 58.00 57.29 350,600 57.34 50.76
07-09-04 57.18 58.15 56.81 364,400 58.06 51.40
07-08-31 57.00 57.60 56.41 461,400 57.28 50.71
07-08-30 56.72 57.21 56.20 566,800 56.81 50.29
Date Open High Low Vol Cls adjCls
07-08-29 57.37 58.22 56.66 437,400 57.02 50.48
07-08-28 58.32 58.40 57.31 470,400 57.37 50.79
07-08-27 58.51 58.91 58.21 364,600 58.57 51.85
07-08-24 58.65 58.85 57.79 278,300 58.69 51.95
07-08-23 57.71 58.73 57.42 609,700 58.45 51.74
07-08-22 57.10 57.84 56.50 296,600 57.46 50.87
07-08-21 56.59 57.40 56.00 315,100 57.01 50.47
07-08-20 56.74 57.43 56.54 314,300 56.89 50.36
07-08-17 58.30 58.98 54.30 1,092,800 56.69 50.18
Date Open High Low Vol Cls adjCls
07-08-16 53.90 57.24 53.54 1,180,500 57.24 50.67
07-08-15 53.45 54.65 53.17 796,300 53.93 47.74
07-08-14 54.60 56.26 53.02 1,242,500 53.58 47.43
07-08-13 56.65 57.61 54.32 823,900 54.49 48.24
07-08-10 53.30 57.24 52.58 1,004,400 56.65 50.15
07-08-09 54.35 56.05 53.64 1,053,900 53.80 47.63
07-08-08 57.16 57.45 55.34 1,059,200 56.08 49.64
07-08-07 57.97 58.00 56.55 810,700 57.43 50.84
07-08-06 54.92 57.24 54.13 1,017,800 57.08 50.53
Date Open High Low Vol Cls adjCls
07-08-03 56.70 57.19 54.85 794,500 54.95 48.64
07-08-02 58.20 58.45 56.23 1,095,900 56.54 50.05
07-08-01 57.95 59.18 56.26 1,824,300 57.75 51.12
07-07-31 57.55 58.47 56.79 624,800 57.50 50.90
07-07-30 56.58 57.60 56.03 605,300 57.17 50.61
07-07-27 58.13 58.54 56.24 861,000 56.68 50.18
07-07-26 59.00 59.00 57.23 811,700 58.16 51.49
07-07-25 57.21 59.94 57.21 883,300 59.38 52.57
07-07-24 59.19 59.19 57.25 945,400 57.48 50.88
Date Open High Low Vol Cls adjCls
07-07-23 60.10 60.70 59.22 700,200 59.33 52.52
07-07-20 61.54 61.80 59.96 583,600 60.15 53.25
07-07-19 61.84 61.99 61.25 305,400 61.64 54.57
07-07-18 60.85 61.50 60.35 631,100 61.50 54.44
07-07-17 61.65 62.20 60.67 912,200 61.21 54.19
07-07-16 62.38 62.48 61.75 345,400 62.07 54.95
07-07-13 61.80 62.85 61.30 438,100 62.38 55.22
07-07-12 61.60 62.24 61.30 356,200 62.15 55.02
07-07-11 61.10 61.51 60.67 475,100 61.31 54.27
Date Open High Low Vol Cls adjCls
07-07-10 62.19 62.19 61.17 534,500 61.33 54.29
07-07-09 61.97 62.48 61.64 609,100 62.33 55.18
07-07-06 60.81 61.75 60.53 404,300 61.73 54.65
07-07-05 61.58 61.66 60.58 774,400 60.61 53.65
07-07-03 61.97 61.98 61.60 263,500 61.82 54.73
07-07-02 62.09 62.92 61.25 607,000 61.66 54.58
07-06-29 61.59 62.39 61.59 455,100 61.99 54.88
07-06-28 61.50 61.72 60.96 621,100 61.55 54.49
07-06-27 59.93 61.89 59.65 716,900 61.65 54.57
Date Open High Low Vol Cls adjCls
07-06-26 60.38 60.81 60.02 748,700 60.13 53.23
07-06-25 60.06 61.32 60.06 954,800 60.47 53.53
07-06-22 59.29 60.60 59.02 3,639,700 60.30 53.38
07-06-21 60.35 60.35 59.35 1,023,000 59.49 52.66
07-06-20 59.71 59.84 58.85 465,400 58.96 52.19
07-06-19 59.10 60.20 58.99 614,300 59.54 52.71
07-06-18 58.98 59.56 58.76 533,100 59.28 52.48
07-06-15 59.43 59.79 59.08 408,300 59.13 52.34
07-06-14 58.75 59.49 58.39 386,000 59.30 52.49
Date Open High Low Vol Cls adjCls
07-06-13 58.19 58.84 58.13 557,100 58.83 52.08
07-06-12 57.90 58.27 57.51 562,700 58.01 51.16
07-06-11 57.13 57.90 56.99 279,500 57.80 50.97
07-06-08 56.90 57.17 56.50 354,200 57.12 50.37
07-06-07 57.61 57.72 56.80 488,500 56.89 50.17
07-06-06 58.20 58.40 57.81 382,200 57.86 51.03
07-06-05 58.34 58.90 58.19 306,100 58.40 51.50
07-06-04 58.48 59.11 58.39 505,100 58.59 51.67
07-06-01 58.79 58.93 58.11 465,400 58.45 51.55
Date Open High Low Vol Cls adjCls
07-05-31 57.66 59.10 57.57 743,000 58.69 51.76
07-05-30 56.50 57.71 56.39 412,600 57.57 50.77
07-05-29 56.09 56.70 55.93 341,000 56.50 49.83
07-05-25 56.33 56.62 55.90 247,100 56.12 49.49
07-05-24 56.94 57.00 56.36 448,300 56.40 49.74
07-05-23 57.05 57.30 56.82 309,500 57.14 50.39
07-05-22 56.37 57.04 56.31 373,000 56.92 50.20
07-05-21 56.42 56.84 56.21 419,300 56.40 49.74
07-05-18 55.40 57.59 55.02 660,800 56.58 49.90
Date Open High Low Vol Cls adjCls
07-05-17 55.12 55.66 54.95 232,400 55.41 48.86
07-05-16 54.70 55.40 54.70 400,800 55.29 48.76
07-05-15 54.74 55.25 54.72 600,400 54.90 48.42
07-05-14 54.67 54.98 54.67 433,200 54.84 48.36
07-05-11 55.00 55.17 54.80 258,100 54.93 48.44
07-05-10 55.00 55.32 54.85 294,000 55.01 48.51
07-05-09 55.68 55.72 54.90 822,400 55.00 48.50
07-05-08 55.28 55.76 55.13 284,800 55.68 49.10
07-05-07 55.20 55.72 55.20 338,900 55.51 48.95
Date Open High Low Vol Cls adjCls
07-05-04 54.96 55.32 54.73 527,000 55.20 48.68
07-05-03 55.29 55.90 54.46 950,400 54.88 48.40
07-05-02 54.50 54.72 53.60 905,000 53.92 47.55
07-05-01 54.14 54.53 53.78 483,000 53.95 47.58
07-04-30 54.49 54.68 53.94 544,000 54.15 47.75
07-04-27 54.50 54.96 54.36 351,900 54.51 48.07
07-04-26 54.62 54.82 54.36 414,100 54.51 48.07
07-04-25 54.02 54.79 53.91 527,900 54.47 48.04
07-04-24 53.25 54.89 52.93 792,800 54.01 47.63
Date Open High Low Vol Cls adjCls
07-04-23 53.08 53.30 52.61 309,900 52.79 46.55
07-04-20 52.74 53.00 52.53 255,700 52.90 46.65
07-04-19 52.95 52.95 52.43 170,400 52.58 46.37
07-04-18 52.75 53.21 52.75 299,700 53.00 46.74
07-04-17 52.98 53.08 52.66 310,200 52.70 46.47
07-04-16 53.18 53.40 53.01 321,200 53.14 46.86
07-04-13 52.13 53.10 52.04 470,500 52.90 46.65
07-04-12 52.01 52.21 51.59 277,600 52.03 45.88
07-04-11 51.36 52.11 51.28 500,100 52.00 45.86
Date Open High Low Vol Cls adjCls
07-04-10 50.94 51.34 50.88 287,700 51.27 45.21
07-04-09 50.01 51.10 49.89 434,900 50.98 44.96
07-04-05 50.15 50.65 49.52 344,900 50.30 44.36
07-04-04 50.13 50.36 49.72 356,000 50.31 44.37
07-04-03 50.25 50.53 50.09 360,100 50.10 44.18
07-04-02 50.14 50.33 49.92 254,600 50.20 44.27
07-03-30 50.15 50.78 49.64 340,100 50.14 44.22
07-03-29 49.90 50.13 49.51 332,100 50.10 44.18
07-03-28 49.74 50.07 49.66 367,500 49.70 43.83
Date Open High Low Vol Cls adjCls
07-03-27 50.26 50.39 49.80 235,600 49.99 44.09
07-03-26 50.32 50.48 50.01 350,800 50.31 44.37
07-03-23 50.34 50.82 50.32 241,900 50.32 44.38
07-03-22 50.33 50.96 50.33 192,400 50.48 44.52
07-03-21 50.17 50.57 49.81 388,400 50.55 44.58
07-03-20 49.91 50.38 49.59 328,800 50.17 44.24
07-03-19 49.80 49.99 49.64 416,200 49.80 43.92
07-03-16 50.11 50.25 49.64 391,300 49.77 43.89
07-03-15 50.15 50.90 49.96 408,400 50.13 44.21
Date Open High Low Vol Cls adjCls
07-03-14 50.13 50.39 49.35 355,300 50.19 44.26
07-03-13 50.94 51.16 50.17 359,800 50.19 44.26
07-03-12 51.83 51.88 50.79 303,300 51.41 45.14
07-03-09 51.25 51.81 50.99 471,900 51.80 45.49
07-03-08 50.83 51.28 50.78 363,300 51.20 44.96
07-03-07 50.70 50.99 50.52 356,500 50.70 44.52
07-03-06 50.50 51.00 50.35 444,900 50.84 44.64
07-03-05 50.52 50.85 49.95 449,900 50.08 43.98
07-03-02 50.90 51.25 50.55 417,500 50.82 44.63
Date Open High Low Vol Cls adjCls
07-03-01 50.60 51.70 50.24 815,200 51.13 44.90
07-02-28 52.83 52.86 51.00 1,042,800 51.28 45.03
07-02-27 52.82 53.01 51.75 524,400 52.73 46.30
07-02-26 53.25 53.80 53.11 346,200 53.32 46.82
07-02-23 53.10 53.53 52.69 372,300 53.11 46.64
07-02-22 52.90 53.70 52.80 419,100 53.31 46.81
07-02-21 52.55 52.84 52.49 465,000 52.52 46.12
07-02-20 52.60 52.69 52.43 333,300 52.56 46.15
07-02-16 52.94 53.12 52.49 234,400 52.63 46.21
Date Open High Low Vol Cls adjCls
07-02-15 52.85 53.16 52.74 643,900 52.94 46.49
07-02-14 53.00 53.27 52.80 402,600 52.92 46.47
07-02-13 52.30 53.03 52.21 336,600 52.98 46.52
07-02-12 52.55 52.74 52.08 793,400 52.31 45.93
07-02-09 52.91 53.40 52.15 500,000 52.25 45.88
07-02-08 52.40 53.57 52.40 753,500 53.01 46.55
07-02-07 55.00 55.10 51.55 1,838,600 53.03 46.57
07-02-06 54.57 55.28 54.31 377,700 54.70 48.03
07-02-05 54.05 54.51 54.03 784,500 54.20 47.59
Date Open High Low Vol Cls adjCls
07-02-02 53.95 54.36 53.79 551,300 54.23 47.62
07-02-01 53.27 53.82 53.27 647,100 53.75 47.20
07-01-31 53.59 53.78 53.07 480,700 53.27 46.78
07-01-30 53.07 53.54 53.05 576,300 53.43 46.92
07-01-29 52.57 53.29 52.50 611,600 53.11 46.64
07-01-26 52.10 52.71 51.70 502,300 52.47 46.07
07-01-25 52.67 53.80 52.22 957,800 52.35 45.97
07-01-24 52.55 53.25 52.55 847,600 52.66 46.24
07-01-23 52.96 53.34 52.54 2,043,900 52.77 46.34
Date Open High Low Vol Cls adjCls
07-01-22 54.00 54.04 51.51 3,301,600 52.30 45.92
07-01-19 56.38 56.42 54.81 1,469,900 55.20 48.47
07-01-18 56.60 56.69 55.12 657,900 56.37 49.50
07-01-17 57.40 57.40 56.54 485,500 56.60 49.70
07-01-16 58.50 58.52 57.40 574,800 57.40 50.40
07-01-12 58.41 58.54 58.41 234,000 58.45 51.33
07-01-11 58.47 58.75 58.33 412,100 58.41 51.29
07-01-10 58.65 58.95 58.39 362,100 58.50 51.37
07-01-09 59.00 59.00 58.42 349,100 58.57 51.43
Date Open High Low Vol Cls adjCls
07-01-08 58.80 58.84 58.50 434,900 58.61 51.47
07-01-05 58.96 59.03 58.56 397,900 58.80 51.63
07-01-04 59.72 59.99 58.66 511,200 58.96 51.77
07-01-03 60.00 60.69 59.73 635,700 59.80 52.51
06-12-29 60.22 60.46 59.81 162,000 60.00 52.69
06-12-28 59.82 60.40 59.74 158,500 60.25 52.91
06-12-27 59.60 59.96 59.40 206,500 59.82 52.53
06-12-26 59.09 59.75 58.99 183,000 59.61 52.34
06-12-22 59.15 59.49 58.92 624,500 59.18 51.97
Date Open High Low Vol Cls adjCls
06-12-21 59.38 59.43 58.91 506,700 59.16 51.95
06-12-20 59.21 59.49 59.01 621,100 59.40 52.16
06-12-19 59.65 59.87 59.24 299,800 59.60 52.33
06-12-18 59.95 60.27 59.56 230,100 59.74 52.46
06-12-15 60.36 60.45 59.81 234,200 60.00 52.69
06-12-14 59.96 60.38 59.57 434,500 60.13 52.80
06-12-13 60.50 60.50 59.87 255,300 60.02 52.70
06-12-12 60.27 60.67 60.19 276,400 60.43 52.88
06-12-11 60.24 60.69 59.80 323,800 60.44 52.89
Date Open High Low Vol Cls adjCls
06-12-08 60.54 60.60 59.75 445,000 60.20 52.68
06-12-07 60.48 61.14 60.35 618,100 60.50 52.94
06-12-06 59.81 60.49 59.75 285,000 60.36 52.82
06-12-05 59.99 60.00 59.35 431,800 59.87 52.39
06-12-04 59.32 59.90 59.19 305,200 59.90 52.42
06-12-01 58.88 59.18 58.21 308,200 58.82 51.47
06-11-30 58.55 59.18 58.53 538,700 58.88 51.52
06-11-29 58.59 58.78 58.26 510,900 58.47 51.16
06-11-28 58.20 59.00 57.97 656,400 58.34 51.05
Date Open High Low Vol Cls adjCls
06-11-27 57.40 57.40 56.84 413,900 57.38 50.21
06-11-24 57.11 57.91 57.05 231,800 57.29 50.13
06-11-22 56.50 57.71 56.49 565,100 57.30 50.14
06-11-21 56.40 56.60 56.28 685,800 56.45 49.40
06-11-20 54.68 56.26 54.68 454,900 56.18 49.16
06-11-17 54.90 55.12 54.79 347,200 55.02 48.15
06-11-16 55.50 55.51 54.76 462,500 55.00 48.13
06-11-15 55.50 55.51 55.16 355,000 55.35 48.43
06-11-14 55.18 55.65 55.02 122,300 55.50 48.57
Date Open High Low Vol Cls adjCls
06-11-13 55.57 55.88 55.00 399,700 55.17 48.28
06-11-10 55.59 55.71 55.10 299,400 55.71 48.75
06-11-09 55.99 55.99 54.98 361,800 55.39 48.47
06-11-08 56.12 56.33 55.75 177,200 55.99 48.99
06-11-07 56.11 56.47 56.11 219,500 56.28 49.25
06-11-06 55.50 56.33 55.50 423,400 56.17 49.15
06-11-03 55.15 55.80 55.09 533,700 55.50 48.57
06-11-02 53.95 55.24 53.95 747,800 54.99 48.12
06-11-01 54.58 54.99 54.00 810,300 54.28 47.50
Date Open High Low Vol Cls adjCls
06-10-31 56.95 57.35 54.10 1,529,400 54.40 47.60
06-10-30 55.56 57.18 55.27 675,600 56.32 49.28
06-10-27 56.60 57.20 55.46 326,000 55.70 48.74
06-10-26 56.00 57.10 55.50 492,200 56.78 49.69
06-10-25 56.50 56.93 55.59 332,500 55.90 48.92
06-10-24 56.82 57.71 55.86 590,400 56.27 49.24
06-10-23 55.78 56.64 55.63 266,500 56.54 49.48
06-10-20 55.87 56.24 55.55 342,500 55.90 48.92
06-10-19 55.70 56.04 55.05 334,500 55.99 48.99
Date Open High Low Vol Cls adjCls
06-10-18 56.30 56.69 55.56 312,600 55.79 48.82
06-10-17 56.10 56.29 55.44 316,600 56.10 49.09
06-10-16 56.00 56.59 55.71 309,300 56.11 49.10
06-10-13 55.98 56.24 55.87 201,500 56.03 49.03
06-10-12 56.29 56.30 55.82 253,900 55.99 48.99
06-10-11 54.28 56.50 54.01 385,400 56.31 49.27
06-10-10 56.03 56.22 55.40 345,700 55.78 48.81
06-10-09 55.81 56.25 55.74 298,600 56.02 49.02
06-10-06 56.40 56.40 55.59 217,100 55.74 48.78
Date Open High Low Vol Cls adjCls
06-10-05 56.18 56.84 55.92 266,600 56.40 49.35
06-10-04 56.36 56.67 55.99 338,700 56.19 49.17
06-10-03 55.12 56.63 55.12 725,600 56.17 49.15
06-10-02 55.50 55.93 54.71 583,000 55.00 48.13
06-09-29 55.95 56.06 55.55 368,700 55.60 48.65
06-09-28 54.70 56.30 54.70 546,800 56.15 49.13
06-09-27 55.32 55.60 54.30 419,300 54.51 47.70
06-09-26 55.10 55.39 54.76 220,300 55.28 48.37
06-09-25 54.89 55.18 54.00 275,700 55.15 48.26
Date Open High Low Vol Cls adjCls
06-09-22 55.03 55.20 54.23 411,300 54.89 48.03
06-09-21 54.72 55.39 54.60 357,700 55.24 48.34
06-09-20 53.10 54.86 53.08 311,900 54.59 47.77
06-09-19 54.25 54.34 52.83 420,000 53.20 46.55
06-09-18 54.62 54.62 53.65 346,200 54.00 47.25
06-09-15 54.45 55.43 54.26 619,700 54.61 47.79
06-09-14 54.59 54.64 53.73 399,500 54.42 47.62
06-09-13 54.33 55.14 54.33 266,600 54.59 47.77
06-09-12 53.97 55.16 53.91 672,800 54.65 47.64
Date Open High Low Vol Cls adjCls
06-09-11 53.44 55.25 52.78 1,100,900 53.75 46.85
06-09-08 51.22 52.76 51.16 852,500 52.54 45.80
06-09-07 50.60 51.68 50.35 319,100 51.44 44.84
06-09-06 51.39 51.43 50.46 184,700 50.59 44.10
06-09-05 51.27 51.88 51.27 417,100 51.38 44.79
06-09-01 51.44 51.51 50.81 287,900 51.26 44.68
06-08-31 50.81 51.80 50.81 533,100 51.50 44.89
06-08-30 50.33 51.20 50.15 440,100 50.77 44.26
06-08-29 48.90 50.10 48.59 383,000 49.95 43.54
Date Open High Low Vol Cls adjCls
06-08-28 48.42 49.00 48.38 342,100 48.68 42.43
06-08-25 48.70 48.70 47.31 468,600 48.24 42.05
06-08-24 48.88 48.98 48.66 212,300 48.86 42.59
06-08-23 49.20 49.36 48.71 207,300 48.88 42.61
06-08-22 49.85 49.86 49.00 344,800 49.25 42.93
06-08-21 50.07 50.58 49.87 311,900 50.00 43.58
06-08-18 49.89 50.22 49.55 568,200 50.07 43.65
06-08-17 48.50 49.94 48.46 554,200 49.89 43.49
06-08-16 48.12 48.90 48.12 237,700 48.66 42.42
Date Open High Low Vol Cls adjCls
06-08-15 48.06 48.10 47.81 230,200 48.04 41.88
06-08-14 47.95 48.12 47.57 298,900 47.81 41.68
06-08-11 47.95 48.14 47.68 209,900 47.73 41.61
06-08-10 46.70 48.17 46.64 658,600 48.09 41.92
06-08-09 47.57 47.65 46.83 460,500 46.89 40.87
06-08-08 47.90 47.92 47.24 256,400 47.42 41.34
06-08-07 47.83 47.98 47.36 228,900 47.57 41.47
06-08-04 48.10 48.57 47.62 275,200 47.94 41.79
06-08-03 47.05 48.14 46.56 946,900 48.01 41.85
Date Open High Low Vol Cls adjCls
06-08-02 49.00 49.01 46.75 1,306,600 47.30 41.23
06-08-01 51.81 51.81 48.95 1,388,600 49.07 42.77
06-07-31 51.13 52.29 50.94 758,200 51.81 45.16
06-07-28 51.20 51.48 50.98 363,200 51.08 44.53
06-07-27 51.95 52.34 50.61 718,400 51.08 44.53
06-07-26 50.00 52.20 49.73 1,026,900 51.95 45.28
06-07-25 49.85 50.09 49.33 317,800 49.88 43.48
06-07-24 50.10 50.46 49.62 348,800 49.90 43.50
06-07-21 50.01 50.17 49.60 689,800 49.86 43.46
Date Open High Low Vol Cls adjCls
06-07-20 48.20 50.20 48.16 588,800 49.95 43.54
06-07-19 47.65 48.17 47.65 478,800 48.01 41.85
06-07-18 48.43 48.55 47.61 248,800 47.66 41.54
06-07-17 49.07 49.12 48.29 221,200 48.29 42.09
06-07-14 49.36 49.36 48.61 766,500 49.01 42.72
06-07-13 49.70 49.70 48.98 436,000 49.30 42.97
06-07-12 49.24 49.95 49.09 554,200 49.58 43.22
06-07-11 50.05 50.23 49.01 399,100 49.31 42.98
06-07-10 49.83 50.55 49.65 820,500 50.00 43.58
Date Open High Low Vol Cls adjCls
06-07-07 49.46 50.62 49.40 958,700 49.82 43.43
06-07-06 48.73 49.61 48.72 401,300 49.45 43.11
06-07-05 48.73 49.00 48.38 363,300 48.76 42.50
06-07-03 48.61 48.78 48.11 101,600 48.78 42.52
06-06-30 48.03 48.85 47.80 222,500 48.46 42.24
06-06-29 47.50 48.30 47.49 398,900 48.01 41.85
06-06-28 47.40 47.68 47.32 574,100 47.56 41.46
06-06-27 47.65 47.79 47.30 388,100 47.40 41.32
06-06-26 47.60 47.80 47.15 434,200 47.50 41.41
Date Open High Low Vol Cls adjCls
06-06-23 47.89 47.89 47.49 149,100 47.50 41.41
06-06-22 47.49 47.80 47.44 382,000 47.80 41.67
06-06-21 47.85 47.88 47.52 490,300 47.67 41.55
06-06-20 47.96 48.10 47.75 569,600 47.80 41.67
06-06-19 47.71 48.22 47.66 406,700 48.01 41.85
06-06-16 47.80 48.04 47.43 698,200 47.76 41.63
06-06-15 47.99 48.35 47.86 541,700 48.20 42.02
06-06-14 48.08 48.08 47.65 1,243,400 47.85 41.71
06-06-13 47.78 48.07 47.52 711,300 47.83 41.69
Date Open High Low Vol Cls adjCls
06-06-12 48.81 48.99 47.66 974,000 48.00 41.66
06-06-09 48.04 49.50 47.90 1,218,000 48.66 42.23
06-06-08 46.93 48.20 46.76 808,500 48.09 41.74
06-06-07 46.35 47.49 46.17 1,030,900 47.09 40.87
06-06-06 45.75 46.36 45.75 594,700 46.23 40.12
06-06-05 46.15 46.19 45.30 418,400 45.65 39.62
06-06-02 46.10 46.88 45.76 408,500 46.16 40.06
06-06-01 45.04 46.05 44.92 483,200 46.05 39.97
06-05-31 44.00 45.05 44.00 412,900 45.05 39.10
Date Open High Low Vol Cls adjCls
06-05-30 44.70 44.89 43.98 300,900 43.98 38.17
06-05-26 45.24 45.30 44.75 248,200 44.88 38.95
06-05-25 45.20 45.35 45.04 320,000 45.12 39.16
06-05-24 45.33 45.41 45.03 446,500 45.06 39.11
06-05-23 45.17 45.70 45.05 731,200 45.26 39.28
06-05-22 44.77 45.45 44.67 642,500 45.21 39.24
06-05-19 45.02 45.81 44.88 521,800 45.02 39.07
06-05-18 45.60 46.15 45.19 619,500 45.19 39.22
06-05-17 45.91 46.02 45.25 801,000 45.38 39.38
Date Open High Low Vol Cls adjCls
06-05-16 45.75 46.63 45.75 699,200 45.91 39.84
06-05-15 45.52 46.28 45.52 228,900 46.21 40.10
06-05-12 45.30 46.25 45.21 667,300 45.52 39.51
06-05-11 46.45 47.07 45.90 332,000 46.22 40.11
06-05-10 46.59 46.82 46.26 310,800 46.33 40.21
06-05-09 46.75 46.99 46.40 254,400 46.58 40.43
06-05-08 46.30 46.69 46.21 543,400 46.57 40.42
06-05-05 46.89 47.40 46.57 681,600 46.79 40.61
06-05-04 46.00 47.00 45.25 1,428,300 46.65 40.49
Date Open High Low Vol Cls adjCls
06-05-03 46.00 48.15 44.78 3,268,400 45.09 39.13
06-05-02 42.72 42.72 42.14 725,800 42.47 36.86
06-05-01 42.60 43.00 42.09 913,900 42.44 36.83
06-04-28 41.84 42.20 41.69 976,900 42.05 36.49
06-04-27 41.25 41.94 41.04 414,800 41.94 36.40
06-04-26 41.58 42.21 40.56 745,100 41.28 35.83
06-04-25 41.45 41.81 41.12 460,700 41.33 35.87
06-04-24 41.40 41.53 41.07 368,100 41.32 35.86
06-04-21 41.63 41.70 41.12 379,700 41.50 36.02
Date Open High Low Vol Cls adjCls
06-04-20 42.05 42.38 41.41 426,700 41.61 36.11
06-04-19 42.13 42.36 42.07 715,400 42.23 36.65
06-04-18 42.00 42.30 41.84 510,700 41.99 36.44
06-04-17 41.85 42.26 41.85 388,300 41.99 36.44
06-04-13 41.66 42.03 41.13 282,300 41.80 36.28
06-04-12 41.57 41.91 41.42 553,800 41.67 36.16
06-04-11 42.00 42.09 41.33 296,600 41.49 36.01
06-04-10 42.58 42.88 41.62 320,000 41.89 36.36
06-04-07 42.97 43.20 42.13 229,000 42.44 36.83
Date Open High Low Vol Cls adjCls
06-04-06 43.05 43.38 42.88 206,100 43.05 37.36
06-04-05 43.16 43.55 43.04 884,900 43.11 37.41
06-04-04 43.64 43.64 43.00 740,000 43.06 37.37
06-04-03 43.70 43.74 43.38 674,000 43.65 37.88
06-03-31 43.19 43.65 43.00 322,800 43.62 37.86
06-03-30 43.05 43.27 42.92 279,800 43.19 37.48
06-03-29 42.39 43.40 42.39 464,100 43.15 37.45
06-03-28 42.06 42.47 41.71 413,700 42.39 36.79
06-03-27 41.80 42.34 41.50 192,900 42.06 36.50
Date Open High Low Vol Cls adjCls
06-03-24 41.76 41.89 41.09 254,800 41.82 36.29
06-03-23 41.89 41.90 41.21 442,700 41.75 36.23
06-03-22 41.80 41.85 41.19 227,800 41.83 36.30
06-03-21 42.62 42.62 41.72 328,500 41.85 36.32
06-03-20 42.50 42.89 42.45 159,400 42.62 36.99
06-03-17 42.80 42.93 42.42 269,900 42.60 36.97
06-03-16 42.53 43.01 42.44 252,300 42.75 37.10
06-03-15 42.55 42.75 42.31 271,200 42.53 36.91
06-03-14 42.45 42.96 42.36 214,800 42.79 37.14
Date Open High Low Vol Cls adjCls
06-03-13 42.67 43.16 42.32 318,700 42.61 36.98
06-03-10 42.74 42.96 42.32 263,400 42.93 37.08
06-03-09 43.07 43.16 42.50 325,400 42.74 36.91
06-03-08 43.66 43.66 42.80 336,400 43.14 37.26
06-03-07 43.00 43.66 42.83 230,800 43.66 37.71
06-03-06 43.47 43.72 42.99 243,600 43.00 37.14
06-03-03 44.16 44.22 43.52 345,600 43.59 37.65
06-03-02 44.85 44.85 43.76 311,200 44.16 38.14
06-03-01 44.38 44.83 44.28 400,400 44.70 38.60
Date Open High Low Vol Cls adjCls
06-02-28 43.90 44.70 43.87 639,900 44.55 38.47
06-02-27 43.50 44.00 43.31 469,200 44.00 38.00
06-02-24 43.45 43.64 43.25 147,200 43.32 37.41
06-02-23 43.80 43.89 43.17 340,600 43.50 37.57
06-02-22 43.77 44.29 43.77 355,300 44.00 38.00
06-02-21 44.20 44.21 43.64 280,200 43.86 37.88
06-02-17 44.46 44.73 43.47 705,300 44.25 38.22
06-02-16 44.86 45.00 44.26 214,200 44.45 38.39
06-02-15 44.70 45.13 44.70 317,800 44.90 38.78
Date Open High Low Vol Cls adjCls
06-02-14 44.39 45.80 44.39 342,500 44.99 38.85
06-02-13 44.43 44.66 44.05 348,600 44.39 38.34
06-02-10 44.20 44.43 44.00 712,500 44.41 38.35
06-02-09 44.60 44.78 44.10 946,900 44.24 38.21
06-02-08 45.00 45.60 44.47 1,363,400 44.61 38.53
06-02-07 45.43 46.05 45.25 410,300 45.61 39.39
06-02-06 45.00 45.56 44.72 397,400 45.30 39.12
06-02-03 45.02 45.20 44.75 587,400 44.94 38.81
06-02-02 45.95 46.24 44.87 560,800 45.19 39.03
Date Open High Low Vol Cls adjCls
06-02-01 45.44 46.05 45.44 324,200 45.80 39.55
06-01-31 46.00 46.01 44.80 503,000 45.31 39.13
06-01-30 45.90 46.50 45.63 589,200 46.30 39.99
06-01-27 46.79 46.98 45.77 542,400 45.80 39.55
06-01-26 46.80 47.40 46.78 309,300 46.78 40.40
06-01-25 45.98 46.62 45.98 439,800 46.60 40.25
06-01-24 46.85 46.90 45.96 302,400 46.01 39.74
06-01-23 46.50 47.17 46.50 230,300 46.77 40.39
06-01-20 46.98 46.99 46.36 167,000 46.36 40.04
Date Open High Low Vol Cls adjCls
06-01-19 46.92 47.61 46.77 247,800 46.99 40.58
06-01-18 46.85 47.09 46.27 290,400 46.88 40.49
06-01-17 47.71 47.72 46.75 414,000 47.00 40.59
06-01-13 48.15 48.32 47.52 622,700 47.70 41.20
06-01-12 47.70 48.54 47.49 520,100 48.48 41.87
06-01-11 47.34 48.90 47.34 740,500 47.80 41.28
06-01-10 46.53 47.50 46.49 479,200 47.33 40.88
06-01-09 45.93 46.57 45.60 446,000 46.53 40.18
06-01-06 46.58 47.23 45.78 660,600 45.93 39.67
Date Open High Low Vol Cls adjCls
06-01-05 46.95 46.95 46.09 665,900 46.33 40.01
06-01-04 45.65 46.90 45.65 838,500 46.69 40.32
06-01-03 44.50 45.39 43.98 589,200 45.25 39.08
05-12-30 44.15 44.27 43.33 308,100 44.11 38.09
05-12-29 44.46 44.69 44.30 261,300 44.59 38.51
05-12-28 44.40 44.58 43.96 306,100 44.52 38.45
05-12-27 44.40 44.75 43.68 527,800 44.00 38.00
05-12-23 43.42 44.28 43.38 189,600 44.28 38.24
05-12-22 43.27 43.50 43.08 185,900 43.42 37.50
Date Open High Low Vol Cls adjCls
05-12-21 43.28 43.51 43.10 283,100 43.38 37.46
05-12-20 42.73 43.41 42.45 435,400 43.24 37.34
05-12-19 43.30 43.30 42.57 617,200 42.90 37.05
05-12-16 42.55 43.14 42.37 1,083,100 43.14 37.26
05-12-15 42.80 43.30 42.52 409,700 42.60 36.79
05-12-14 42.45 43.23 42.38 263,500 43.22 37.33
05-12-13 42.59 42.75 42.16 366,600 42.53 36.73
05-12-12 43.25 43.39 42.52 441,200 42.66 36.67
05-12-09 42.70 43.25 42.65 447,400 43.20 37.13
Date Open High Low Vol Cls adjCls
05-12-08 42.99 43.48 42.65 784,200 42.70 36.70
05-12-07 43.95 44.05 42.80 423,800 43.00 36.96
05-12-06 43.50 44.03 43.18 708,700 43.95 37.78
05-12-05 44.50 44.70 43.51 1,493,000 43.81 37.66
05-12-02 45.43 45.61 44.65 250,400 45.26 38.90
05-12-01 44.99 45.53 44.51 415,000 45.53 39.14
05-11-30 44.79 45.28 43.95 904,400 44.93 38.62
05-11-29 44.75 45.08 44.10 594,200 44.88 38.58
05-11-28 45.05 45.70 44.75 864,600 45.16 38.82
Date Open High Low Vol Cls adjCls
05-11-25 47.15 47.20 46.25 188,800 46.35 39.84
05-11-23 46.35 47.51 46.35 315,700 47.30 40.66
05-11-22 46.42 46.88 46.24 470,700 46.40 39.88
05-11-21 46.22 46.37 45.91 370,500 46.33 39.82
05-11-18 46.25 46.46 45.72 146,800 46.25 39.76
05-11-17 45.54 46.19 45.45 434,500 46.10 39.63
05-11-16 45.30 46.00 44.85 869,800 45.50 39.11
05-11-15 45.83 45.92 44.61 533,900 44.74 38.46
05-11-14 44.60 46.76 44.38 1,453,400 45.83 39.39
Date Open High Low Vol Cls adjCls
05-11-11 44.06 44.50 43.96 481,600 44.39 38.16
05-11-10 42.10 44.28 42.10 1,413,400 43.85 37.69
05-11-09 41.72 41.89 41.43 1,024,300 41.50 35.67
05-11-08 42.32 42.38 41.44 759,600 41.70 35.84
05-11-07 40.95 42.51 39.99 2,430,900 42.32 36.38
05-11-04 38.17 40.05 37.95 2,138,400 39.30 33.78
05-11-03 36.60 38.60 36.18 2,997,600 38.17 32.81
05-11-02 34.51 37.75 34.50 9,403,700 36.60 31.46
05-11-01 37.67 39.14 37.53 1,847,500 38.39 33.00
Date Open High Low Vol Cls adjCls
05-10-31 37.05 37.97 36.81 1,009,600 37.85 32.54
05-10-28 36.78 36.80 35.88 1,767,400 36.55 31.42
05-10-27 37.90 38.12 36.77 1,609,300 36.78 31.62
05-10-26 39.76 39.77 37.55 1,817,000 37.89 32.57
05-10-25 41.01 41.01 39.45 1,016,500 39.77 34.19
05-10-24 40.66 41.35 40.56 612,300 41.00 35.24
05-10-21 40.15 40.94 39.96 612,300 40.66 34.95
05-10-20 39.92 40.20 39.57 716,200 39.83 34.24
05-10-19 39.79 40.04 38.38 2,129,000 39.74 34.16
Date Open High Low Vol Cls adjCls
05-10-18 40.64 40.66 39.78 1,008,200 39.79 34.20
05-10-17 41.08 41.38 40.44 619,700 40.60 34.90
05-10-14 41.00 41.38 40.70 775,100 40.98 35.23
05-10-13 40.79 41.01 40.60 408,200 40.96 35.21
05-10-12 41.10 41.35 40.55 776,700 40.79 35.06
05-10-11 41.55 42.06 40.81 908,900 41.10 35.33
05-10-10 42.03 42.05 41.50 373,500 41.51 35.68
05-10-07 42.48 42.50 41.90 437,400 42.06 36.15
05-10-06 42.80 42.80 42.23 982,200 42.50 36.53
Date Open High Low Vol Cls adjCls
05-10-05 43.07 43.16 42.54 700,500 42.86 36.84
05-10-04 42.66 43.28 42.00 1,214,000 43.16 37.10
05-10-03 43.74 43.74 42.01 1,333,000 43.05 37.00
05-09-30 44.17 44.46 43.71 865,200 43.73 37.59
05-09-29 43.74 44.07 43.47 1,339,800 44.04 37.86
05-09-28 44.90 45.11 43.50 1,642,100 43.74 37.60
05-09-27 45.95 46.30 44.76 1,267,000 44.88 38.58
05-09-26 47.00 47.35 46.29 1,431,100 46.60 40.06
05-09-23 43.70 46.12 43.42 1,348,400 45.69 39.27
Date Open High Low Vol Cls adjCls
05-09-22 43.30 43.84 41.87 2,044,300 43.70 37.56
05-09-21 45.45 45.45 43.03 1,719,700 43.65 37.52
05-09-20 45.24 45.86 45.12 649,600 45.45 39.07
05-09-19 45.89 46.09 45.07 1,616,300 45.39 39.02
05-09-16 43.84 46.10 43.72 1,638,300 45.90 39.45
05-09-15 43.59 43.95 43.14 495,900 43.85 37.69
05-09-14 44.19 44.19 43.33 1,013,800 43.60 37.48
05-09-13 43.90 44.70 43.80 1,289,500 44.30 38.08
05-09-12 42.80 45.50 42.77 2,155,300 44.17 37.80
Date Open High Low Vol Cls adjCls
05-09-09 41.40 42.74 40.63 2,891,700 42.65 36.50
05-09-08 43.50 43.51 41.60 2,226,100 42.16 36.08
05-09-07 43.95 44.00 43.46 1,481,000 43.50 37.22
05-09-06 44.15 44.45 43.73 1,290,200 43.86 37.53
05-09-02 44.99 45.00 43.65 1,174,900 44.15 37.78
05-09-01 45.25 45.70 44.70 828,000 45.00 38.51
05-08-31 44.90 45.40 44.39 627,200 45.31 38.77
05-08-30 45.40 45.40 44.87 866,500 44.90 38.42
05-08-29 45.33 46.00 45.05 549,900 45.52 38.95
Date Open High Low Vol Cls adjCls
05-08-26 46.22 46.76 46.16 361,700 46.25 39.58
05-08-25 45.90 46.22 45.80 303,300 46.22 39.55
05-08-24 45.70 46.16 45.67 278,500 45.90 39.28
05-08-23 45.65 45.98 45.62 217,500 45.70 39.11
05-08-22 45.10 45.94 44.71 437,600 45.75 39.15
05-08-19 45.25 45.43 45.09 175,500 45.32 38.78
05-08-18 44.95 45.25 44.90 180,800 45.25 38.72
05-08-17 44.60 44.93 44.60 222,400 44.83 38.36
05-08-16 45.20 45.22 44.50 670,700 44.60 38.16
Date Open High Low Vol Cls adjCls
05-08-15 45.21 45.37 44.92 249,800 45.20 38.68
05-08-12 45.20 45.40 45.01 466,500 45.20 38.68
05-08-11 44.93 45.28 44.83 270,000 45.20 38.68
05-08-10 45.10 45.35 44.72 278,800 44.94 38.45
05-08-09 44.92 44.98 44.55 246,600 44.70 38.25
05-08-08 44.56 45.03 44.56 376,900 44.91 38.43
05-08-05 45.15 45.27 44.34 331,200 44.56 38.13
05-08-04 45.30 45.56 45.12 621,700 45.40 38.85
05-08-03 45.55 45.62 45.15 294,600 45.51 38.94
Date Open High Low Vol Cls adjCls
05-08-02 45.17 45.80 45.10 542,600 45.56 38.99
05-08-01 45.35 45.60 44.45 465,400 45.17 38.65
05-07-29 44.85 45.11 44.40 728,400 44.94 38.45
05-07-28 44.00 46.50 44.00 1,507,400 45.00 38.51
05-07-27 44.05 44.58 43.20 1,092,400 43.80 37.48
05-07-26 42.80 44.51 42.72 2,503,300 44.20 37.82
05-07-25 45.50 45.51 42.27 2,620,000 42.98 36.78
05-07-22 47.20 47.41 46.87 262,300 47.23 40.41
05-07-21 47.59 47.61 47.20 336,600 47.32 40.49
Date Open High Low Vol Cls adjCls
05-07-20 47.25 47.50 47.05 371,100 47.36 40.53
05-07-19 47.25 47.42 47.01 370,900 47.25 40.43
05-07-18 47.05 47.08 46.58 239,300 46.97 40.19
05-07-15 46.88 47.14 46.74 647,300 47.02 40.23
05-07-14 47.01 47.35 46.64 521,900 46.83 40.07
05-07-13 46.92 47.09 46.51 387,500 46.84 40.08
05-07-12 47.10 47.48 46.83 420,500 46.91 40.14
05-07-11 47.45 47.45 45.54 1,318,900 46.90 40.13
05-07-08 48.61 48.61 47.55 707,900 47.60 40.73
Date Open High Low Vol Cls adjCls
05-07-07 48.49 49.00 48.08 548,900 48.36 41.38
05-07-06 49.08 49.19 48.47 302,300 48.48 41.48
05-07-05 49.54 49.85 48.99 379,000 49.08 42.00
05-07-01 49.49 49.66 49.13 200,300 49.40 42.27
05-06-30 48.85 50.21 48.76 1,037,000 49.24 42.13
05-06-29 48.20 48.65 48.19 364,500 48.30 41.33
05-06-28 48.45 48.45 48.02 325,400 48.09 41.15
05-06-27 48.50 48.82 47.98 317,600 48.50 41.50
05-06-24 47.62 48.33 47.60 199,500 48.31 41.34
Date Open High Low Vol Cls adjCls
05-06-23 47.90 47.99 47.11 323,000 47.62 40.75
05-06-22 48.30 48.32 47.85 159,500 48.00 41.07
05-06-21 48.63 48.70 48.01 275,100 48.23 41.27
05-06-20 48.14 48.51 48.00 225,200 48.39 41.41
05-06-17 48.28 48.44 47.82 296,400 48.10 41.16
05-06-16 47.80 48.03 47.55 171,200 48.03 41.10
05-06-15 47.30 47.75 47.20 218,500 47.75 40.86
05-06-14 47.00 47.19 46.71 225,500 47.17 40.36
05-06-13 47.07 47.10 46.70 272,800 46.80 40.05
Date Open High Low Vol Cls adjCls
05-06-10 47.54 47.55 46.97 331,500 47.13 40.16
05-06-09 48.00 48.10 47.55 255,200 47.64 40.59
05-06-08 47.95 48.55 47.80 492,300 48.16 41.04
05-06-07 47.35 47.88 47.30 219,500 47.69 40.63
05-06-06 47.00 47.22 46.99 213,700 47.22 40.23
05-06-03 47.00 47.05 46.96 280,500 47.00 40.05
05-06-02 47.25 47.25 46.68 276,900 46.95 40.00
05-06-01 47.10 47.27 46.50 194,200 47.26 40.27
05-05-31 47.03 47.12 46.86 211,600 47.10 40.13
Date Open High Low Vol Cls adjCls
05-05-27 46.80 47.35 46.60 315,600 47.02 40.06
05-05-26 46.46 46.71 46.20 246,100 46.55 39.66
05-05-25 46.35 46.58 46.21 335,200 46.51 39.63
05-05-24 46.05 46.75 45.95 374,600 46.58 39.69
05-05-23 46.07 46.28 45.88 204,100 46.05 39.24
05-05-20 46.55 46.60 45.90 328,200 46.22 39.38
05-05-19 46.95 46.98 46.45 335,600 46.83 39.90
05-05-18 46.00 46.97 45.99 601,300 46.70 39.79
05-05-17 45.52 46.00 45.18 335,700 45.89 39.10
Date Open High Low Vol Cls adjCls
05-05-16 44.24 45.48 44.20 213,900 45.42 38.70
05-05-13 45.07 45.16 44.00 246,600 44.44 37.87
05-05-12 45.88 45.89 45.00 462,200 45.07 38.40
05-05-11 45.45 46.00 45.22 791,600 45.85 39.07
05-05-10 44.81 45.14 44.65 654,000 45.05 38.39
05-05-09 44.60 44.92 44.37 370,600 44.81 38.18
05-05-06 44.30 45.00 44.08 700,300 44.44 37.87
05-05-05 44.21 44.43 43.55 548,400 44.00 37.49
05-05-04 44.50 44.51 42.51 1,772,700 44.02 37.51
Date Open High Low Vol Cls adjCls
05-05-03 45.48 45.65 45.14 300,800 45.40 38.68
05-05-02 44.75 46.15 44.73 505,400 45.42 38.70
05-04-29 43.98 44.77 43.71 472,100 44.77 38.15
05-04-28 43.76 44.04 43.76 352,500 43.91 37.41
05-04-27 43.85 44.16 43.55 730,200 43.71 37.24
05-04-26 44.25 44.45 43.98 405,100 44.10 37.58
05-04-25 44.45 44.45 44.03 899,500 44.32 37.76
05-04-22 43.52 44.45 43.51 435,000 44.45 37.87
05-04-21 43.45 43.65 43.20 447,800 43.47 37.04
Date Open High Low Vol Cls adjCls
05-04-20 43.98 44.09 43.14 335,500 43.32 36.91
05-04-19 44.07 44.07 43.65 389,300 43.91 37.41
05-04-18 44.24 44.24 43.58 979,400 43.74 37.27
05-04-15 45.05 45.15 44.41 523,400 44.50 37.92
05-04-14 45.88 45.97 44.90 802,100 45.17 38.49
05-04-13 46.30 46.40 45.82 319,300 45.95 39.15
05-04-12 46.00 46.68 45.91 525,200 46.40 39.54
05-04-11 46.50 46.64 45.85 495,900 46.00 39.19
05-04-08 46.65 46.99 46.60 400,000 46.74 39.83
Date Open High Low Vol Cls adjCls
05-04-07 46.73 46.98 46.35 534,400 46.70 39.79
05-04-06 46.75 46.76 46.20 560,100 46.60 39.71
05-04-05 46.66 47.31 46.56 237,900 46.97 40.02
05-04-04 46.90 47.50 46.45 626,200 46.81 39.88
05-04-01 46.10 49.00 46.10 1,170,100 47.08 40.11
05-03-31 46.76 47.05 46.58 558,200 46.70 39.79
05-03-30 46.52 46.92 46.50 709,900 46.65 39.75
05-03-29 46.99 47.18 46.51 573,200 46.54 39.65
05-03-28 46.50 47.09 46.34 507,700 46.99 40.04
Date Open High Low Vol Cls adjCls
05-03-24 46.40 46.75 46.17 644,100 46.20 39.37
05-03-23 47.80 47.80 46.52 539,900 46.60 39.71
05-03-22 48.05 48.09 47.68 553,200 47.80 40.73
05-03-21 48.26 48.50 48.00 179,800 48.26 41.12
05-03-18 48.95 49.01 48.07 391,300 48.26 41.12
05-03-17 49.06 49.43 48.70 324,100 49.40 42.09
05-03-16 49.60 49.61 48.66 329,100 49.06 41.80
05-03-15 49.10 50.00 49.10 664,300 49.60 42.26
05-03-14 48.60 49.75 48.55 441,100 49.20 41.92
Date Open High Low Vol Cls adjCls
05-03-11 48.82 49.05 48.43 290,700 48.43 41.27
05-03-10 49.13 49.26 48.73 177,000 48.77 41.38
05-03-09 48.61 49.37 48.56 708,000 48.93 41.52
05-03-08 47.45 48.56 47.45 642,800 48.32 41.00
05-03-07 47.63 47.88 47.45 173,100 47.70 40.48
05-03-04 47.15 47.90 47.05 483,400 47.76 40.53
05-03-03 47.70 47.83 46.95 432,900 47.00 39.88
05-03-02 47.95 47.98 47.27 232,900 47.60 40.39
05-03-01 47.72 48.27 47.72 474,100 47.99 40.72
Date Open High Low Vol Cls adjCls
05-02-28 47.80 48.01 47.25 1,040,600 47.62 40.41
05-02-25 47.97 48.16 47.50 528,800 47.88 40.63
05-02-24 47.99 48.79 47.02 859,200 48.17 40.88
05-02-23 48.68 48.68 47.80 983,100 47.99 40.72
05-02-22 49.06 49.58 48.50 462,300 48.68 41.31
05-02-18 49.12 49.46 49.00 375,200 49.05 41.62
05-02-17 49.85 49.89 49.11 685,100 49.12 41.68
05-02-16 50.02 50.27 49.90 339,400 49.90 42.34
05-02-15 50.02 50.37 49.85 224,200 50.12 42.53
Date Open High Low Vol Cls adjCls
05-02-14 49.75 50.34 49.75 223,200 50.15 42.56
05-02-11 50.40 50.53 49.69 335,300 49.75 42.22
05-02-10 50.10 50.56 50.01 148,600 50.35 42.73
05-02-09 50.37 50.62 49.90 133,700 50.00 42.43
05-02-08 50.15 50.80 50.06 211,600 50.57 42.91
05-02-07 50.42 50.71 49.75 393,200 50.01 42.44
05-02-04 50.21 50.48 50.21 154,100 50.45 42.81
05-02-03 50.10 50.45 50.04 172,400 50.18 42.58
05-02-02 49.80 50.35 49.74 291,200 50.20 42.60
Date Open High Low Vol Cls adjCls
05-02-01 50.21 50.38 49.41 364,800 49.99 42.42
05-01-31 49.30 50.21 49.10 462,700 50.21 42.61
05-01-28 49.90 50.00 48.97 367,800 49.10 41.66
05-01-27 49.90 50.23 49.85 167,400 50.08 42.50
05-01-26 49.95 50.21 49.76 355,800 50.15 42.56
05-01-25 49.00 49.73 49.00 499,700 49.59 42.08
05-01-24 49.40 49.49 48.50 557,300 48.60 41.24
05-01-21 49.99 49.99 49.47 358,600 49.50 42.00
05-01-20 50.13 50.28 49.87 204,900 50.00 42.43
Date Open High Low Vol Cls adjCls
05-01-19 50.24 50.38 50.01 404,700 50.13 42.54
05-01-18 49.50 50.32 49.48 204,400 50.24 42.63
05-01-14 49.62 49.70 49.32 570,900 49.50 42.00
05-01-13 50.12 50.18 49.45 474,100 49.62 42.11
05-01-12 51.03 51.13 49.87 588,300 50.12 42.53
05-01-11 50.93 51.30 50.82 156,700 51.17 43.42
05-01-10 51.35 51.45 50.66 260,100 50.94 43.23
05-01-07 51.30 51.65 50.84 293,100 51.28 43.51
05-01-06 50.20 51.32 50.20 377,500 51.01 43.29
Date Open High Low Vol Cls adjCls
05-01-05 50.60 51.04 50.25 389,700 50.29 42.67
05-01-04 51.88 51.91 50.99 355,200 51.20 43.45
05-01-03 51.99 52.19 51.17 520,900 51.83 43.98
04-12-31 51.99 52.39 51.85 192,400 52.08 44.19
04-12-30 51.60 52.15 51.60 199,300 52.02 44.14
04-12-29 51.30 51.87 51.30 100,200 51.68 43.85
04-12-28 51.00 51.53 51.00 152,300 51.51 43.71
04-12-27 51.55 51.55 50.87 177,100 50.98 43.26
04-12-23 51.43 51.89 51.30 234,800 51.55 43.74
Date Open High Low Vol Cls adjCls
04-12-22 50.40 51.43 50.35 417,700 51.43 43.64
04-12-21 50.20 50.67 50.10 249,900 50.65 42.98
04-12-20 51.00 51.00 49.95 196,000 50.30 42.68
04-12-17 50.02 51.05 49.98 353,600 51.05 43.32
04-12-16 49.95 50.50 49.71 312,200 50.46 42.82
04-12-15 49.61 49.89 49.58 230,600 49.80 42.26
04-12-14 49.88 49.93 49.40 304,200 49.60 42.09
04-12-13 49.75 50.00 49.65 225,900 49.78 42.24
04-12-10 48.55 50.39 48.55 427,500 49.58 42.07
Date Open High Low Vol Cls adjCls
04-12-09 48.84 49.57 48.80 560,200 49.50 42.00
04-12-08 48.90 49.00 48.65 684,900 48.84 41.44
04-12-07 49.50 49.75 48.91 608,000 49.15 41.71
04-12-06 49.59 49.81 49.55 249,700 49.74 42.21
04-12-03 50.01 50.06 49.70 160,300 49.79 42.25
04-12-02 50.40 50.48 50.00 305,200 50.01 42.44
04-12-01 50.21 50.50 49.61 397,900 50.20 42.60
04-11-30 51.30 51.30 50.35 467,500 50.35 42.56
04-11-29 50.90 51.39 50.82 210,400 51.30 43.37
Date Open High Low Vol Cls adjCls
04-11-26 51.02 51.40 50.73 76,200 50.85 42.99
04-11-24 50.42 51.18 50.38 243,300 50.88 43.01
04-11-23 50.58 50.90 49.93 408,600 50.32 42.54
04-11-22 50.23 50.63 50.20 407,500 50.58 42.76
04-11-19 50.05 50.37 50.05 389,800 50.23 42.46
04-11-18 49.94 50.20 49.90 341,300 50.20 42.44
04-11-17 49.32 50.06 49.31 281,800 49.94 42.22
04-11-16 49.20 49.74 49.16 489,300 49.35 41.72
04-11-15 49.60 50.00 49.50 309,700 49.78 42.08
Date Open High Low Vol Cls adjCls
04-11-12 48.80 49.85 48.60 675,200 49.65 41.97
04-11-11 48.40 48.81 48.30 468,900 48.70 41.17
04-11-10 47.98 48.50 47.85 359,000 48.18 40.73
04-11-09 48.38 48.40 47.85 319,400 47.91 40.50
04-11-08 48.00 48.65 47.76 1,017,400 48.33 40.86
04-11-05 47.75 48.20 47.70 498,900 47.86 40.46
04-11-04 47.44 47.89 47.44 391,200 47.75 40.37
04-11-03 47.40 47.50 47.10 636,000 47.44 40.10
04-11-02 47.05 47.52 47.05 772,000 47.19 39.89
Date Open High Low Vol Cls adjCls
04-11-01 47.50 48.07 46.92 666,500 47.37 40.04
04-10-29 48.00 48.05 46.61 963,300 46.82 39.58
04-10-28 47.85 49.10 47.15 1,560,800 48.01 40.59
04-10-27 49.92 49.99 49.45 396,100 49.85 42.14
04-10-26 49.00 49.82 49.00 835,800 49.82 42.12
04-10-25 48.00 48.30 47.76 511,400 48.21 40.75
04-10-22 48.50 48.60 48.00 254,600 48.04 40.61
04-10-21 48.60 48.60 47.90 339,400 48.25 40.79
04-10-20 47.84 48.95 47.36 798,700 48.59 41.08
Date Open High Low Vol Cls adjCls
04-10-19 48.90 49.10 46.80 1,443,800 47.84 40.44
04-10-18 49.63 49.63 48.91 508,700 49.02 41.44
04-10-15 48.87 50.00 47.99 1,310,500 49.53 41.87
04-10-14 50.05 50.24 48.80 1,065,200 48.87 41.31
04-10-13 50.10 50.40 50.01 321,200 50.31 42.53
04-10-12 50.30 50.44 49.90 551,100 49.96 42.23
04-10-11 50.06 50.60 49.12 365,000 50.47 42.67
04-10-08 50.85 50.85 49.87 723,100 49.99 42.26
04-10-07 51.38 51.49 50.82 378,000 50.85 42.99
Date Open High Low Vol Cls adjCls
04-10-06 51.65 51.75 51.30 298,200 51.38 43.43
04-10-05 51.80 52.06 51.65 556,600 51.80 43.79
04-10-04 51.62 52.09 51.60 402,700 51.85 43.83
04-10-01 51.58 51.70 51.10 596,000 51.49 43.53
04-09-30 51.31 51.63 50.90 1,285,700 51.58 43.60
04-09-29 51.50 51.98 50.88 1,246,400 51.98 43.94
04-09-28 52.51 52.53 51.80 430,700 51.90 43.87
04-09-27 52.48 52.89 52.35 616,500 52.59 44.46
04-09-24 51.95 52.00 51.67 510,700 51.77 43.76
Date Open High Low Vol Cls adjCls
04-09-23 52.38 52.50 52.06 266,300 52.08 44.03
04-09-22 52.55 52.55 52.03 300,600 52.13 44.07
04-09-21 52.65 52.70 52.42 244,400 52.50 44.38
04-09-20 52.33 52.70 52.31 227,000 52.65 44.51
04-09-17 52.60 52.85 52.27 471,000 52.33 44.24
04-09-16 52.70 52.88 52.63 429,100 52.76 44.60
04-09-15 52.55 52.87 52.35 402,100 52.65 44.51
04-09-14 51.75 52.59 51.69 638,900 52.55 44.42
04-09-13 52.70 52.90 51.50 700,400 51.50 43.54
Date Open High Low Vol Cls adjCls
04-09-10 53.30 53.35 52.54 803,300 52.70 44.55
04-09-09 53.18 53.95 53.18 741,500 53.46 45.19
04-09-08 53.21 53.21 52.74 371,500 53.18 44.96
04-09-07 51.90 53.23 51.65 616,700 53.21 44.98
04-09-03 51.75 52.52 51.54 898,700 51.65 43.66
04-09-02 49.12 52.85 48.80 1,449,800 52.55 44.42
04-09-01 48.10 49.25 47.55 833,100 49.12 41.52
04-08-31 49.00 49.01 47.82 683,100 48.12 40.68
04-08-30 49.10 49.34 48.75 320,500 49.17 41.57
Date Open High Low Vol Cls adjCls
04-08-27 49.99 50.02 49.42 428,600 49.55 41.73
04-08-26 50.41 50.41 49.86 346,900 50.00 42.11
04-08-25 50.20 50.69 50.10 201,600 50.61 42.62
04-08-24 50.55 50.84 50.29 313,000 50.35 42.40
04-08-23 51.25 51.26 50.12 452,500 50.29 42.35
04-08-20 52.13 52.15 51.23 396,700 51.30 43.20
04-08-19 52.07 52.20 52.01 213,900 52.13 43.90
04-08-18 51.85 51.99 51.46 134,000 51.95 43.75
04-08-17 52.35 52.35 51.70 185,800 51.84 43.66
Date Open High Low Vol Cls adjCls
04-08-16 51.00 51.90 50.60 342,000 51.83 43.65
04-08-13 49.88 50.90 49.88 542,900 50.86 42.83
04-08-12 50.82 50.95 50.04 290,000 50.08 42.17
04-08-11 51.27 51.95 50.72 603,500 50.81 42.79
04-08-10 51.25 51.45 51.10 294,300 51.27 43.18
04-08-09 51.00 51.50 50.65 194,500 51.18 43.10
04-08-06 51.31 51.53 50.87 208,600 50.94 42.90
04-08-05 51.72 51.80 51.30 267,100 51.30 43.20
04-08-04 52.35 52.35 51.25 355,500 51.72 43.55
Date Open High Low Vol Cls adjCls
04-08-03 52.23 52.50 52.13 145,000 52.35 44.09
04-08-02 52.70 52.70 51.80 444,400 52.13 43.90
04-07-30 52.75 53.11 52.51 333,700 53.00 44.63
04-07-29 52.30 53.21 52.15 250,300 53.06 44.68
04-07-28 51.80 52.26 51.69 769,000 52.20 43.96
04-07-27 51.48 51.80 50.82 423,400 51.00 42.95
04-07-26 50.65 51.55 50.61 603,800 51.48 43.35
04-07-23 50.27 50.75 49.74 465,500 50.65 42.65
04-07-22 50.90 50.91 49.95 693,800 50.35 42.40
Date Open High Low Vol Cls adjCls
04-07-21 50.90 51.60 50.80 1,075,200 51.10 43.03
04-07-20 52.00 52.00 49.40 1,818,800 50.90 42.86
04-07-19 53.90 53.99 53.14 209,400 53.70 45.22
04-07-16 54.00 54.29 53.68 66,900 53.75 45.26
04-07-15 54.50 54.50 53.74 162,100 53.84 45.34
04-07-14 54.95 54.99 54.35 265,700 54.35 45.77
04-07-13 54.20 54.95 54.01 308,200 54.84 46.18
04-07-12 53.60 54.61 53.58 183,800 54.20 45.64
04-07-09 53.45 53.75 53.41 160,000 53.65 45.18
Date Open High Low Vol Cls adjCls
04-07-08 53.55 53.67 53.40 218,000 53.40 44.97
04-07-07 53.00 53.42 52.91 330,600 53.35 44.93
04-07-06 53.26 53.26 52.95 95,500 52.98 44.62
04-07-02 53.50 53.53 53.00 161,800 53.44 45.00
04-07-01 54.00 54.20 53.49 262,200 53.50 45.05
04-06-30 52.60 53.95 52.60 401,700 53.95 45.43
04-06-29 52.15 52.50 52.01 228,700 52.40 44.13
04-06-28 51.85 52.16 51.77 272,700 52.00 43.79
04-06-25 51.82 52.00 51.71 108,200 51.71 43.55
Date Open High Low Vol Cls adjCls
04-06-24 52.00 52.09 51.68 317,400 51.80 43.62
04-06-23 51.99 52.25 51.87 219,600 52.01 43.80
04-06-22 51.60 51.91 51.50 109,500 51.91 43.71
04-06-21 51.50 51.95 51.30 172,400 51.77 43.60
04-06-18 51.90 52.00 51.50 110,800 51.50 43.37
04-06-17 51.50 51.90 51.35 127,100 51.85 43.66
04-06-16 51.83 52.05 51.30 200,600 51.50 43.37
04-06-15 52.06 52.34 51.85 350,800 51.98 43.77
04-06-14 52.51 52.62 51.87 169,000 52.06 43.84
Date Open High Low Vol Cls adjCls
04-06-10 52.90 53.15 52.55 223,400 52.66 44.35
04-06-09 53.88 53.88 52.61 443,400 52.79 44.46
04-06-08 54.36 54.40 53.80 468,200 53.88 45.37
04-06-07 54.25 54.68 54.00 305,700 54.61 45.99
04-06-04 53.12 53.70 53.01 318,200 53.61 45.15
04-06-03 52.80 53.25 52.60 245,100 53.12 44.73
04-06-02 52.24 53.24 52.08 283,600 52.97 44.61
04-06-01 52.90 53.00 51.95 381,300 52.01 43.80
04-05-28 51.90 53.03 51.90 840,000 52.85 44.51
Date Open High Low Vol Cls adjCls
04-05-27 51.35 52.08 51.15 353,300 51.53 43.39
04-05-26 51.17 51.56 50.61 201,300 51.04 42.82
04-05-25 50.27 51.30 50.05 272,700 51.22 42.97
04-05-24 49.95 50.33 49.92 243,700 50.27 42.18
04-05-21 49.00 50.10 48.94 331,300 49.85 41.82
04-05-20 48.60 49.00 48.51 351,000 48.80 40.94
04-05-19 50.40 50.48 48.95 479,900 48.95 41.07
04-05-18 49.60 49.84 49.43 245,700 49.58 41.60
04-05-17 50.20 50.20 49.65 238,400 49.84 41.82
Date Open High Low Vol Cls adjCls
04-05-14 50.50 50.55 49.90 229,900 50.19 42.11
04-05-13 50.50 51.15 50.33 409,400 50.50 42.37
04-05-12 50.80 50.87 49.05 320,400 50.49 42.36
04-05-11 51.25 51.45 50.69 185,600 50.70 42.54
04-05-10 51.25 51.40 50.60 318,100 51.00 42.79
04-05-07 52.40 52.58 51.44 450,300 51.44 43.16
04-05-06 52.74 52.75 52.43 409,300 52.60 44.13
04-05-05 53.50 53.60 52.45 579,200 52.70 44.21
04-05-04 52.06 52.42 51.30 374,700 51.59 43.28
Date Open High Low Vol Cls adjCls
04-05-03 52.50 52.51 52.17 184,500 52.26 43.85
04-04-30 52.89 53.10 52.45 107,800 52.69 44.21
04-04-29 53.10 53.38 52.80 141,800 52.94 44.42
04-04-28 54.00 54.00 53.02 307,200 53.10 44.55
04-04-27 54.10 54.15 53.79 476,100 54.02 45.32
04-04-26 54.07 54.20 53.41 315,200 53.53 44.91
04-04-23 53.50 54.16 53.28 420,900 54.09 45.38
04-04-22 52.65 53.61 52.28 422,000 53.33 44.74
04-04-21 52.95 52.95 52.45 272,300 52.50 44.05
Date Open High Low Vol Cls adjCls
04-04-20 55.25 55.25 52.85 491,200 52.86 44.35
04-04-19 55.40 55.42 54.83 155,600 55.19 46.30
04-04-16 55.35 55.90 55.28 158,000 55.63 46.67
04-04-15 54.80 55.48 54.76 315,900 55.42 46.50
04-04-14 54.90 55.10 54.75 161,400 54.85 46.02
04-04-13 55.25 55.40 54.76 133,300 54.93 46.09
04-04-12 56.28 56.30 54.98 340,300 55.05 46.19
04-04-08 56.34 56.63 56.06 146,200 56.28 47.22
04-04-07 56.29 56.50 55.82 299,400 56.34 47.27
Date Open High Low Vol Cls adjCls
04-04-06 55.50 56.55 55.45 695,900 56.04 47.02
04-04-05 53.65 55.16 53.65 430,100 54.90 46.06
04-04-02 53.50 53.58 52.76 310,500 53.50 44.89
04-04-01 52.25 52.65 52.18 505,500 52.43 43.99
04-03-31 52.20 52.20 51.92 425,300 52.00 43.63
04-03-30 52.46 52.49 51.95 223,300 52.18 43.78
04-03-29 52.25 52.90 52.00 190,200 52.36 43.93
04-03-26 51.90 52.35 51.73 324,700 52.25 43.84
04-03-25 51.65 52.19 51.63 298,000 51.90 43.54
Date Open High Low Vol Cls adjCls
04-03-24 51.84 52.42 51.80 379,500 51.86 43.51
04-03-23 53.45 53.45 52.25 486,300 52.35 43.92
04-03-22 53.94 53.95 53.17 250,900 53.20 44.63
04-03-19 53.36 54.34 53.36 233,500 54.14 45.42
04-03-18 53.45 53.62 53.26 245,600 53.56 44.94
04-03-17 52.85 54.05 52.80 330,800 53.55 44.93
04-03-16 53.40 53.60 52.57 330,800 52.90 44.38
04-03-15 54.07 54.07 53.00 139,200 53.30 44.72
04-03-12 53.60 54.05 53.60 359,500 53.86 45.19
Date Open High Low Vol Cls adjCls
04-03-11 53.75 54.08 53.50 293,500 53.85 45.18
04-03-10 53.85 53.96 53.60 156,500 53.74 45.09
04-03-09 54.95 55.00 53.50 200,800 53.58 44.95
04-03-08 54.69 54.79 54.26 184,900 54.75 45.93
04-03-05 54.33 54.85 54.19 230,200 54.63 45.83
04-03-04 54.87 54.98 54.61 203,200 54.66 45.73
04-03-03 53.85 54.87 53.85 175,500 54.87 45.91
04-03-02 54.40 54.55 53.85 207,300 54.06 45.23
04-03-01 53.10 54.55 53.10 543,300 54.32 45.45
Date Open High Low Vol Cls adjCls
04-02-27 52.60 52.98 52.51 415,200 52.95 44.30
04-02-26 50.86 52.05 50.85 253,700 52.05 43.55
04-02-25 51.10 51.19 50.85 119,400 51.11 42.76
04-02-24 51.00 51.38 50.75 304,000 51.07 42.73
04-02-23 51.05 51.47 50.98 199,400 51.00 42.67
04-02-20 51.15 51.35 50.92 114,500 51.15 42.80
04-02-19 51.70 51.70 51.07 297,900 51.32 42.94
04-02-18 52.20 52.20 51.31 212,100 51.45 43.05
04-02-17 51.00 52.20 51.00 579,000 52.19 43.67
Date Open High Low Vol Cls adjCls
04-02-13 50.20 51.00 49.93 530,600 50.83 42.53
04-02-12 50.25 50.50 49.90 410,700 50.09 41.91
04-02-11 50.46 50.54 49.68 321,000 50.13 41.94
04-02-10 50.49 50.69 50.08 357,200 50.46 42.22
04-02-09 50.85 50.85 50.35 206,900 50.47 42.23
04-02-06 50.74 50.90 50.12 444,900 50.70 42.42
04-02-05 51.75 52.07 50.61 427,300 50.74 42.45
04-02-04 52.25 52.25 50.40 693,900 51.53 43.11
04-02-03 51.55 52.37 51.25 481,400 51.84 43.37
Date Open High Low Vol Cls adjCls
04-02-02 51.58 51.69 51.26 210,800 51.69 43.25
04-01-30 49.95 51.60 49.85 266,700 51.56 43.14
04-01-29 50.02 50.28 49.78 142,000 50.05 41.88
04-01-28 51.33 51.50 50.19 91,300 50.19 41.99
04-01-27 51.15 51.23 50.87 99,600 51.08 42.74
04-01-26 50.70 51.27 50.70 152,200 50.88 42.57
04-01-23 50.70 51.50 50.70 265,700 50.98 42.65
04-01-22 51.35 51.35 50.80 104,800 50.95 42.63
04-01-21 50.70 51.20 50.57 86,800 51.19 42.83
Date Open High Low Vol Cls adjCls
04-01-20 51.20 51.29 50.55 159,200 50.55 42.29
04-01-16 50.85 51.31 50.65 154,800 51.16 42.80
04-01-15 50.50 50.81 50.35 116,800 50.73 42.44
04-01-14 50.20 50.55 50.10 300,500 50.36 42.14
04-01-13 50.15 50.38 49.85 245,300 50.10 41.92
04-01-12 48.96 50.19 48.96 274,100 50.03 41.86
04-01-09 48.66 49.00 48.60 285,800 48.96 40.96
04-01-08 48.75 48.90 48.50 145,800 48.66 40.71
04-01-07 48.55 48.60 48.40 289,000 48.51 40.59
Date Open High Low Vol Cls adjCls
04-01-06 48.50 48.71 48.41 389,400 48.55 40.62
04-01-05 49.59 49.77 49.00 249,400 49.15 41.12
04-01-02 49.25 49.98 49.22 147,500 49.59 41.49
03-12-31 49.35 49.60 48.95 183,600 49.05 41.04
03-12-30 49.02 49.52 49.00 340,200 49.35 41.29
03-12-29 48.15 48.88 48.10 71,800 48.77 40.81
03-12-26 48.55 48.55 48.10 39,000 48.11 40.25
03-12-24 48.20 48.55 48.20 81,300 48.40 40.50
03-12-23 47.80 48.32 47.77 221,900 48.10 40.24
Date Open High Low Vol Cls adjCls
03-12-22 47.61 47.90 47.46 104,100 47.90 40.08
03-12-19 46.40 47.70 46.40 450,200 47.61 39.83
03-12-18 46.20 46.75 46.07 150,800 46.65 39.03
03-12-17 46.60 46.70 45.82 226,700 45.97 38.46
03-12-16 46.00 46.46 45.60 267,700 46.46 38.87
03-12-15 47.76 47.76 46.62 109,400 46.62 39.01
03-12-12 47.60 48.40 46.42 480,900 47.36 39.63
03-12-11 47.10 47.28 46.65 233,300 47.09 39.40
03-12-10 47.70 47.70 46.75 150,700 46.86 39.21
Date Open High Low Vol Cls adjCls
03-12-09 47.85 48.04 47.25 138,900 47.40 39.66
03-12-08 47.95 48.06 47.60 180,800 47.95 40.12
03-12-05 47.92 48.24 47.70 189,400 47.70 39.91
03-12-04 47.65 48.45 47.64 261,800 47.91 40.09
03-12-03 49.49 49.49 47.77 794,900 47.90 40.08
03-12-02 48.85 49.23 48.47 243,500 49.10 40.96
03-12-01 48.35 50.05 48.15 446,800 48.63 40.56
03-11-28 47.40 48.00 47.30 168,700 47.96 40.00
03-11-26 46.44 47.50 46.44 165,000 47.49 39.61
Date Open High Low Vol Cls adjCls
03-11-25 46.65 46.70 46.32 295,600 46.44 38.74
03-11-24 46.00 46.72 45.95 287,400 46.65 38.91
03-11-21 45.90 46.23 45.50 280,100 46.00 38.37
03-11-20 46.35 46.57 45.94 213,700 46.05 38.41
03-11-19 46.65 46.65 46.18 169,200 46.48 38.77
03-11-18 46.25 46.60 46.25 238,200 46.46 38.75
03-11-17 46.20 46.41 46.10 176,900 46.26 38.59
03-11-14 46.70 46.75 46.10 279,600 46.45 38.75
03-11-13 46.04 46.85 45.92 347,800 46.59 38.86
Date Open High Low Vol Cls adjCls
03-11-12 45.65 45.98 45.62 212,100 45.98 38.35
03-11-11 45.60 45.70 45.45 210,900 45.65 38.08
03-11-10 45.75 45.85 45.36 205,600 45.69 38.11
03-11-07 46.40 46.40 45.53 385,400 45.95 38.33
03-11-06 45.95 46.05 45.32 360,200 46.00 38.37
03-11-05 45.05 45.79 44.91 396,200 45.75 38.16
03-11-04 45.00 45.35 44.85 240,400 45.24 37.74
03-11-03 44.90 45.18 44.90 489,000 44.94 37.49
03-10-31 44.45 45.00 44.32 466,700 44.98 37.52
Date Open High Low Vol Cls adjCls
03-10-30 44.85 44.88 44.39 645,700 44.45 37.08
03-10-29 44.99 44.99 44.45 683,000 44.74 37.32
03-10-28 45.60 45.60 44.99 322,400 44.99 37.53
03-10-27 45.50 45.76 45.42 317,400 45.51 37.96
03-10-24 46.95 46.95 45.60 485,500 45.75 38.16
03-10-23 46.50 47.51 46.46 359,400 46.95 39.16
03-10-22 47.13 47.27 45.30 1,005,300 46.60 38.87
03-10-21 46.20 47.45 46.20 523,900 47.13 39.31
03-10-20 46.50 46.55 46.25 312,300 46.32 38.64
Date Open High Low Vol Cls adjCls
03-10-17 46.00 46.75 45.70 394,600 46.36 38.67
03-10-16 46.94 47.02 46.70 301,900 46.72 38.97
03-10-15 46.91 46.91 46.60 170,600 46.62 38.89
03-10-14 46.04 46.99 45.97 227,700 46.76 39.00
03-10-13 45.50 46.20 45.50 199,000 46.05 38.41
03-10-10 45.18 45.49 45.00 154,100 45.36 37.84
03-10-09 45.80 45.80 44.99 314,900 45.06 37.59
03-10-08 46.20 46.20 45.52 326,100 45.62 38.05
03-10-07 46.00 46.14 45.52 173,300 45.93 38.31
Date Open High Low Vol Cls adjCls
03-10-06 46.84 46.88 45.97 385,200 46.24 38.57
03-10-03 47.50 47.59 46.70 363,200 46.83 39.06
03-10-02 46.52 47.10 46.50 266,300 46.98 39.19
03-10-01 45.50 46.65 45.50 226,500 46.52 38.80
03-09-30 45.25 45.63 44.57 368,400 45.63 38.06
03-09-29 45.30 45.48 44.90 248,700 45.41 37.88
03-09-26 44.74 45.12 44.43 214,600 44.80 37.37
03-09-25 44.50 45.14 44.42 379,700 44.74 37.32
03-09-24 45.10 45.30 43.85 340,200 44.25 36.91
Date Open High Low Vol Cls adjCls
03-09-23 44.40 44.80 44.40 202,500 44.80 37.37
03-09-22 45.00 45.00 43.67 200,400 44.22 36.89
03-09-19 44.88 45.01 44.44 209,700 45.00 37.54
03-09-18 43.30 44.76 43.30 600,000 44.76 37.34
03-09-17 43.51 43.80 43.23 380,800 43.26 36.08
03-09-16 42.47 43.54 42.47 509,900 43.51 36.29
03-09-15 42.22 42.40 41.25 551,200 42.02 35.05
03-09-12 42.85 42.85 41.92 594,900 42.00 35.03
03-09-11 42.85 43.15 42.64 360,900 43.04 35.90
Date Open High Low Vol Cls adjCls
03-09-10 42.90 43.09 42.30 462,700 42.60 35.53
03-09-09 43.60 43.60 42.80 189,800 43.06 35.92
03-09-08 42.95 43.46 42.93 255,200 43.30 36.12
03-09-05 43.18 43.27 42.69 149,900 42.73 35.52
03-09-04 43.06 43.19 42.65 148,700 43.19 35.90
03-09-03 42.55 43.27 42.45 405,300 43.06 35.79
03-09-02 41.80 42.60 41.40 610,200 42.55 35.37
03-08-29 41.05 42.12 41.00 216,100 41.80 34.74
03-08-28 41.40 41.49 40.60 659,200 41.15 34.20
Date Open High Low Vol Cls adjCls
03-08-27 42.27 42.32 41.80 119,800 41.80 34.74
03-08-26 41.79 42.39 41.23 343,600 42.27 35.13
03-08-25 42.39 42.39 41.60 241,300 41.79 34.74
03-08-22 42.65 42.65 42.12 235,800 42.30 35.16
03-08-21 41.96 42.85 41.96 737,800 42.65 35.45
03-08-20 43.10 43.20 42.89 604,400 43.04 35.77
03-08-19 43.44 43.49 42.85 532,600 43.02 35.76
03-08-18 43.95 43.96 43.40 220,600 43.43 36.10
03-08-15 43.85 43.98 43.75 142,300 43.95 36.53
Date Open High Low Vol Cls adjCls
03-08-14 44.20 44.40 43.76 261,000 43.95 36.53
03-08-13 43.90 44.54 43.72 449,900 44.31 36.83
03-08-12 43.65 44.19 43.60 356,200 44.00 36.57
03-08-11 43.95 43.95 43.30 511,300 43.71 36.33
03-08-08 42.93 43.94 42.93 534,100 43.79 36.40
03-08-07 42.32 42.48 41.65 335,000 42.43 35.27
03-08-06 42.38 42.60 42.30 324,400 42.57 35.38
03-08-05 42.45 43.01 42.25 281,800 42.37 35.22
03-08-04 42.86 43.00 42.20 221,700 42.65 35.45
Date Open High Low Vol Cls adjCls
03-08-01 42.95 43.40 42.15 599,900 43.28 35.97
03-07-31 42.95 43.15 42.41 180,800 42.59 35.40
03-07-30 43.10 43.16 42.52 324,500 42.76 35.54
03-07-29 43.06 43.20 42.80 696,700 42.92 35.68
03-07-28 41.77 42.75 40.56 751,600 42.60 35.41
03-07-25 42.29 42.40 41.77 869,200 41.77 34.72
03-07-24 43.25 43.84 42.00 1,206,100 42.20 35.08
03-07-23 47.40 47.41 42.14 4,417,500 42.85 35.62
03-07-22 48.25 48.38 47.70 524,100 47.80 39.73
Date Open High Low Vol Cls adjCls
03-07-21 48.12 48.85 48.05 226,000 48.06 39.95
03-07-18 48.50 48.50 47.94 465,000 48.04 39.93
03-07-17 48.18 48.19 47.47 269,100 47.50 39.48
03-07-16 48.15 48.43 48.10 728,000 48.18 40.05
03-07-15 48.69 48.69 46.50 793,400 48.20 40.06
03-07-14 47.40 48.69 47.40 493,700 48.69 40.47
03-07-11 46.62 47.05 46.62 175,900 46.90 38.98
03-07-10 47.00 47.20 46.60 700,400 46.70 38.82
03-07-09 46.90 47.10 46.87 362,100 47.01 39.07
Date Open High Low Vol Cls adjCls
03-07-08 46.93 47.13 46.90 198,500 46.95 39.02
03-07-07 47.56 48.15 46.80 407,400 46.93 39.01
03-07-03 46.90 47.47 46.85 188,200 47.35 39.36
03-07-02 46.25 46.92 46.24 361,300 46.92 39.00
03-07-01 45.52 46.45 45.38 344,300 46.36 38.53
03-06-30 45.70 45.95 45.25 169,300 45.52 37.84
03-06-27 45.44 45.98 45.25 189,100 45.50 37.82
03-06-26 45.79 45.95 45.46 290,400 45.69 37.98
03-06-25 46.16 46.35 45.75 180,100 45.79 38.06
Date Open High Low Vol Cls adjCls
03-06-24 45.40 46.30 45.37 207,700 46.16 38.37
03-06-23 46.20 46.20 45.38 352,300 45.40 37.74
03-06-20 46.10 46.20 45.75 192,100 45.95 38.19
03-06-19 46.39 46.40 45.92 470,900 46.12 38.33
03-06-18 46.69 46.70 46.25 272,500 46.43 38.59
03-06-17 47.00 47.20 46.48 423,500 46.68 38.80
03-06-16 45.70 46.88 45.49 404,400 46.81 38.91
03-06-13 46.15 46.20 44.99 350,600 45.10 37.49
03-06-12 46.40 46.54 45.93 317,600 46.00 38.24
Date Open High Low Vol Cls adjCls
03-06-11 45.90 46.09 45.05 192,400 46.08 38.30
03-06-10 45.00 45.25 44.95 151,700 45.05 37.45
03-06-09 45.70 45.74 44.82 525,800 45.00 37.40
03-06-06 45.75 46.14 45.35 539,100 45.56 37.87
03-06-05 45.13 45.68 44.00 416,000 45.50 37.82
03-06-04 44.85 45.58 44.85 410,600 45.13 37.51
03-06-03 45.35 45.35 44.72 477,300 45.01 37.41
03-06-02 44.99 45.85 44.90 377,900 45.45 37.78
03-05-30 43.30 44.75 43.30 802,900 44.70 37.15
Date Open High Low Vol Cls adjCls
03-05-29 43.25 43.37 42.97 439,800 43.15 35.87
03-05-28 43.65 43.70 42.50 593,100 43.00 35.62
03-05-27 44.00 44.00 43.47 328,200 43.47 36.01
03-05-23 44.10 44.10 43.60 216,000 43.80 36.28
03-05-22 44.40 44.40 43.50 581,400 44.15 36.57
03-05-21 45.45 45.45 43.84 682,000 44.17 36.59
03-05-20 45.28 45.59 45.25 195,200 45.45 37.65
03-05-19 45.40 45.87 45.12 281,500 45.37 37.58
03-05-16 44.90 45.90 44.80 293,700 45.90 38.02
Date Open High Low Vol Cls adjCls
03-05-15 45.20 45.31 44.90 315,900 44.97 37.25
03-05-14 45.46 45.58 45.15 233,900 45.34 37.56
03-05-13 45.69 45.95 45.40 279,400 45.46 37.65
03-05-12 45.62 46.06 45.40 312,400 45.69 37.85
03-05-09 45.40 45.80 44.90 230,500 45.70 37.85
03-05-08 45.44 45.60 44.72 287,700 45.45 37.65
03-05-07 46.50 46.50 45.44 333,900 45.44 37.64
03-05-06 46.76 46.76 45.82 443,100 46.50 38.52
03-05-05 46.25 47.00 46.25 390,900 46.93 38.87
Date Open High Low Vol Cls adjCls
03-05-02 45.05 46.45 45.05 456,900 46.00 38.10
03-05-01 44.50 45.09 44.40 293,700 44.99 37.27
03-04-30 44.23 44.69 44.09 443,000 44.29 36.69
03-04-29 44.45 44.50 44.00 549,900 44.25 36.65
03-04-28 44.85 45.00 44.24 832,300 44.35 36.74
03-04-25 44.75 44.94 44.50 332,800 44.83 37.13
03-04-24 45.36 45.70 44.00 791,700 44.75 37.07
03-04-23 44.23 45.50 43.40 1,806,700 45.36 37.57
03-04-22 43.00 45.35 43.00 1,944,700 45.34 37.56
Date Open High Low Vol Cls adjCls
03-04-21 42.30 42.55 41.90 300,600 42.06 34.84
03-04-17 42.72 42.95 41.85 544,200 42.10 34.87
03-04-16 43.00 43.00 42.30 239,600 42.73 35.39
03-04-15 42.20 43.00 42.17 365,800 42.91 35.54
03-04-14 41.05 41.58 40.95 197,900 41.57 34.43
03-04-11 41.25 41.60 40.70 184,200 40.92 33.89
03-04-10 41.00 41.15 40.71 176,600 41.06 34.01
03-04-09 40.90 41.22 40.62 239,500 40.93 33.90
03-04-08 41.14 41.14 40.45 187,100 40.75 33.75
Date Open High Low Vol Cls adjCls
03-04-07 41.76 42.30 41.03 233,700 41.03 33.99
03-04-04 40.70 41.21 40.60 273,700 41.05 34.00
03-04-03 40.60 40.65 40.20 606,400 40.40 33.46
03-04-02 40.65 41.09 40.01 504,000 40.07 33.19
03-04-01 40.80 40.86 39.93 344,800 40.24 33.33
03-03-31 39.70 40.85 39.35 593,700 40.05 33.17
03-03-28 38.70 39.98 38.51 530,600 39.86 33.02
03-03-27 38.20 39.10 37.95 280,400 38.70 32.06
03-03-26 38.15 38.85 38.02 390,500 38.51 31.90
Date Open High Low Vol Cls adjCls
03-03-25 37.58 37.80 37.05 455,500 37.80 31.31
03-03-24 39.30 39.30 37.40 403,900 37.40 30.98
03-03-21 37.86 39.51 37.86 581,200 39.30 32.55
03-03-20 37.38 37.92 37.03 439,900 37.45 31.02
03-03-19 36.50 37.65 36.50 470,800 37.38 30.96
03-03-18 37.06 37.30 35.85 333,600 36.40 30.15
03-03-17 36.50 37.35 36.10 441,900 36.87 30.54
03-03-14 36.40 37.25 36.10 268,400 36.72 30.42
03-03-13 35.10 36.49 34.87 354,200 36.40 30.15
Date Open High Low Vol Cls adjCls
03-03-12 34.81 34.82 34.03 344,400 34.40 28.49
03-03-11 35.50 35.77 34.65 505,000 35.01 29.00
03-03-10 36.70 36.70 35.35 373,700 35.40 29.32
03-03-07 36.80 37.04 36.50 252,700 36.87 30.54
03-03-06 37.15 37.25 36.78 320,900 37.01 30.66
03-03-05 36.60 37.12 36.48 558,900 37.12 30.75
03-03-04 37.45 37.45 36.80 348,000 36.90 30.56
03-03-03 37.33 38.10 37.10 345,500 37.20 30.81
03-02-28 36.60 37.79 36.60 282,200 37.08 30.71
Date Open High Low Vol Cls adjCls
03-02-27 35.80 36.60 35.80 688,900 36.45 30.19
03-02-26 36.75 36.80 35.65 889,200 35.90 29.61
03-02-25 37.75 37.98 36.60 649,200 36.98 30.50
03-02-24 38.42 38.70 37.35 879,900 37.75 31.14
03-02-21 38.65 39.10 38.13 682,900 38.42 31.69
03-02-20 38.50 39.10 38.28 500,100 38.51 31.76
03-02-19 38.90 38.90 38.20 544,200 38.48 31.74
03-02-18 38.99 39.58 38.67 423,600 38.74 31.95
03-02-14 39.48 39.89 38.81 804,900 38.90 32.09
Date Open High Low Vol Cls adjCls
03-02-13 39.42 39.95 39.07 501,800 39.25 32.37
03-02-12 39.76 40.15 38.90 708,600 39.17 32.31
03-02-11 38.95 39.78 38.93 495,900 39.75 32.79
03-02-10 39.00 39.96 38.66 255,300 38.72 31.94
03-02-07 39.20 39.29 38.49 333,300 38.85 32.04
03-02-06 40.45 40.45 39.11 404,500 39.13 32.28
03-02-05 40.00 41.07 39.75 995,200 40.20 33.16
03-02-04 39.41 39.41 38.00 384,200 38.85 32.04
03-02-03 39.37 39.80 39.30 289,100 39.40 32.50
Date Open High Low Vol Cls adjCls
03-01-31 38.97 39.30 38.90 372,300 39.27 32.39
03-01-30 39.10 39.25 38.75 535,900 39.02 32.19
03-01-29 38.00 38.96 37.90 477,800 38.93 32.11
03-01-28 37.60 38.50 37.30 431,500 38.11 31.43
03-01-27 37.75 38.90 36.70 1,159,700 36.96 30.49
03-01-24 37.98 37.98 36.46 650,700 36.85 30.40
03-01-23 37.87 38.19 37.75 346,900 37.98 31.33
03-01-22 37.98 38.00 37.61 327,400 37.93 31.29
03-01-21 38.35 38.85 37.95 543,200 38.00 31.34
Date Open High Low Vol Cls adjCls
03-01-17 36.95 38.32 36.70 625,000 38.31 31.60
03-01-16 37.80 37.95 36.52 523,000 37.05 30.56
03-01-15 38.10 38.12 37.28 533,900 37.40 30.85
03-01-14 38.30 38.64 37.00 1,692,000 38.17 31.48
03-01-13 40.25 40.30 38.40 1,011,200 38.62 31.86
03-01-10 39.90 40.52 39.79 520,700 40.42 33.34
03-01-09 40.33 40.50 39.67 408,100 39.96 32.96
03-01-08 40.15 40.37 39.85 148,800 40.31 33.25
03-01-07 41.00 41.00 39.85 313,200 40.09 33.07
Date Open High Low Vol Cls adjCls
03-01-06 40.49 40.90 40.30 370,700 40.78 33.64
03-01-03 39.90 40.80 39.80 400,800 40.35 33.28
03-01-02 39.60 39.93 39.40 406,600 39.79 32.82
02-12-31 39.95 39.98 39.59 178,200 39.60 32.66
02-12-30 39.65 40.00 39.65 104,700 40.00 32.99
02-12-27 39.96 39.98 39.35 231,700 39.69 32.74
02-12-26 40.46 40.68 39.75 175,600 39.96 32.96
02-12-24 40.10 40.93 39.85 134,900 40.45 33.36
02-12-23 39.05 40.24 39.05 186,000 40.14 33.11
Date Open High Low Vol Cls adjCls
02-12-20 39.40 39.59 39.02 203,800 39.39 32.49
02-12-19 39.69 39.86 39.00 203,600 39.15 32.29
02-12-18 39.40 39.89 39.18 192,100 39.67 32.72
02-12-17 40.00 40.25 39.50 150,700 39.58 32.65
02-12-16 40.30 40.40 39.89 176,800 40.16 33.13
02-12-13 40.45 40.46 39.81 252,600 40.15 33.12
02-12-12 41.05 41.19 40.10 144,900 40.45 33.36
02-12-11 40.55 41.35 40.50 123,400 41.07 33.88
02-12-10 40.00 40.65 39.85 127,000 40.65 33.53
Date Open High Low Vol Cls adjCls
02-12-09 40.10 40.66 39.63 208,600 39.63 32.69
02-12-06 40.55 40.75 39.50 209,100 40.10 33.08
02-12-05 40.40 40.70 40.15 138,200 40.62 33.50
02-12-04 41.05 41.05 40.25 186,100 40.50 33.41
02-12-03 41.20 41.20 40.85 143,500 41.09 33.89
02-12-02 41.00 41.54 40.46 221,600 41.21 33.99
02-11-29 40.65 40.98 38.20 74,200 40.75 33.61
02-11-27 41.00 41.14 40.30 131,600 40.60 33.49
02-11-26 39.83 41.58 39.83 354,000 40.85 33.58
Date Open High Low Vol Cls adjCls
02-11-25 40.08 40.24 39.57 296,500 39.83 32.74
02-11-22 39.40 40.23 39.40 402,300 40.00 32.88
02-11-21 40.01 40.20 39.20 276,300 39.47 32.44
02-11-20 40.35 40.70 39.80 213,000 39.98 32.86
02-11-19 39.39 40.50 39.30 294,500 40.36 33.17
02-11-18 40.13 40.29 39.23 178,400 39.39 32.38
02-11-15 38.34 40.85 38.21 511,100 40.07 32.94
02-11-14 38.75 39.00 38.15 208,400 38.34 31.51
02-11-13 38.85 38.98 38.33 262,400 38.63 31.75
Date Open High Low Vol Cls adjCls
02-11-12 39.00 39.40 38.85 265,900 38.92 31.99
02-11-11 39.48 39.48 38.62 262,700 39.00 32.06
02-11-08 39.85 40.15 39.42 471,300 39.58 32.53
02-11-07 41.11 41.16 39.97 219,800 40.00 32.88
02-11-06 41.40 41.60 40.94 423,800 41.10 33.78
02-11-05 42.68 42.68 41.40 418,700 41.45 34.07
02-11-04 42.85 43.40 42.62 523,600 42.68 35.08
02-11-01 41.00 42.30 40.80 439,200 42.25 34.73
02-10-31 40.60 41.01 40.40 420,500 41.00 33.70
Date Open High Low Vol Cls adjCls
02-10-30 40.59 40.88 40.30 379,800 40.60 33.37
02-10-29 41.01 41.01 39.40 416,300 40.90 33.62
02-10-28 43.75 43.78 40.95 562,500 41.00 33.70
02-10-25 42.50 43.70 42.05 320,500 43.24 35.54
02-10-24 42.00 43.80 41.80 461,200 42.73 35.12
02-10-23 42.45 42.55 40.50 730,200 42.01 34.53
02-10-22 43.70 44.19 42.20 709,700 42.35 34.81
02-10-21 42.55 43.10 42.40 441,300 43.10 35.43
02-10-18 42.61 42.85 42.10 282,800 42.70 35.10
Date Open High Low Vol Cls adjCls
02-10-17 43.50 43.60 42.20 636,300 42.61 35.02
02-10-16 42.20 43.00 42.00 431,700 42.93 35.29
02-10-15 43.00 43.50 42.20 1,114,200 42.93 35.29
02-10-14 42.02 42.30 41.25 591,300 41.75 34.32
02-10-11 41.45 42.80 40.80 909,500 42.50 34.93
02-10-10 38.10 40.95 38.10 543,900 40.90 33.62
02-10-09 38.50 38.61 37.80 424,900 38.45 31.60
02-10-08 38.90 38.90 38.30 405,600 38.60 31.73
02-10-07 38.69 39.25 38.00 360,400 38.80 31.89
Date Open High Low Vol Cls adjCls
02-10-04 39.00 39.20 38.22 547,000 38.94 32.01
02-10-03 37.40 39.20 37.40 576,700 38.22 31.41
02-10-02 38.65 39.50 37.30 724,800 37.49 30.81
02-10-01 37.95 38.77 37.95 330,500 38.76 31.86
02-09-30 37.05 38.40 36.80 593,500 37.79 31.06
02-09-27 37.35 37.38 36.85 300,500 37.30 30.66
02-09-26 37.05 37.40 37.05 239,300 37.40 30.74
02-09-25 36.80 36.93 36.40 257,400 36.92 30.35
02-09-24 37.00 37.25 36.20 407,000 36.29 29.83
Date Open High Low Vol Cls adjCls
02-09-23 37.30 37.65 37.15 236,900 37.50 30.82
02-09-20 37.60 37.98 37.35 303,400 37.66 30.95
02-09-19 37.45 37.95 37.27 260,600 37.88 31.14
02-09-18 36.40 37.80 36.40 183,200 37.79 31.06
02-09-17 38.15 38.50 37.30 170,300 37.30 30.66
02-09-16 37.75 38.00 37.55 258,300 37.84 31.10
02-09-13 37.01 38.00 36.85 404,300 38.00 31.23
02-09-12 36.00 37.50 35.90 453,800 37.00 30.41
02-09-11 35.85 36.30 35.60 100,300 36.00 29.59
Date Open High Low Vol Cls adjCls
02-09-10 35.70 36.10 35.38 96,600 35.60 29.26
02-09-09 35.90 35.94 35.50 303,500 35.50 29.18
02-09-06 34.75 35.99 34.50 269,200 35.90 29.51
02-09-05 34.30 34.93 34.30 390,500 34.42 28.29
02-09-04 34.65 35.00 34.20 431,400 34.29 28.18
02-09-03 34.75 35.43 34.15 370,000 34.90 28.69
02-08-30 34.50 35.25 34.31 135,900 34.90 28.69
02-08-29 33.70 34.78 33.25 363,400 34.25 28.15
02-08-28 35.25 35.50 33.98 389,300 34.10 28.03
Date Open High Low Vol Cls adjCls
02-08-27 35.75 36.26 35.37 360,400 35.51 29.07
02-08-26 35.55 35.80 34.70 146,000 35.65 29.19
02-08-23 35.70 35.70 35.10 203,000 35.55 29.10
02-08-22 35.70 36.24 35.25 179,600 35.80 29.31
02-08-21 35.50 36.25 35.10 215,100 35.59 29.14
02-08-20 36.25 36.25 34.88 606,500 35.35 28.94
02-08-19 37.10 37.20 36.00 378,600 36.25 29.68
02-08-16 37.00 37.40 36.85 151,400 37.13 30.40
02-08-15 36.20 37.31 36.20 336,300 37.10 30.37
Date Open High Low Vol Cls adjCls
02-08-14 35.35 36.50 34.95 287,500 36.10 29.55
02-08-13 36.41 36.57 35.25 298,800 35.30 28.90
02-08-12 36.29 37.00 36.00 623,700 36.40 29.80
02-08-09 37.27 38.50 36.75 232,500 37.79 30.94
02-08-08 36.52 37.74 36.30 442,800 37.40 30.62
02-08-07 36.00 36.90 34.85 330,100 36.51 29.89
02-08-06 35.50 36.60 35.50 408,700 35.69 29.22
02-08-05 37.70 37.70 35.24 341,200 35.28 28.88
02-08-02 38.50 38.50 37.22 328,500 37.77 30.92
Date Open High Low Vol Cls adjCls
02-08-01 39.25 39.25 38.05 272,700 38.85 31.81
02-07-31 39.30 39.30 38.48 437,900 39.00 31.93
02-07-30 38.55 39.70 37.25 830,400 39.40 32.26
02-07-29 38.20 39.00 37.15 1,183,100 38.10 31.19
02-07-26 37.40 37.65 35.50 729,500 36.24 29.67
02-07-25 36.75 38.73 36.00 922,400 37.43 30.64
02-07-24 34.00 37.00 32.55 1,139,600 36.90 30.21
02-07-23 33.00 34.05 32.25 1,643,600 34.05 27.88
02-07-22 32.20 32.90 30.55 465,200 31.41 25.71
Date Open High Low Vol Cls adjCls
02-07-19 31.25 32.70 30.51 562,600 32.20 26.36
02-07-18 33.95 34.00 31.15 890,000 31.30 25.62
02-07-17 34.95 35.73 33.34 488,300 34.10 27.92
02-07-16 34.00 35.25 33.52 302,700 34.70 28.41
02-07-15 34.50 34.72 33.75 397,300 34.00 27.83
02-07-12 34.66 35.34 34.25 506,200 34.25 28.04
02-07-11 33.75 34.75 33.75 254,400 34.55 28.28
02-07-10 36.00 36.00 34.04 476,500 34.60 28.33
02-07-09 35.45 35.90 35.30 432,400 35.90 29.39
Date Open High Low Vol Cls adjCls
02-07-08 35.55 35.60 34.70 120,200 35.39 28.97
02-07-05 34.47 35.55 34.47 49,100 35.55 29.10
02-07-03 34.25 34.70 33.99 95,000 34.35 28.12
02-07-02 35.30 35.40 34.30 149,500 34.49 28.24
02-07-01 36.60 36.80 35.20 114,700 35.29 28.89
02-06-28 35.45 36.60 35.40 199,500 36.60 29.96
02-06-27 35.03 35.55 34.78 255,000 35.46 29.03
02-06-26 35.40 35.65 34.75 115,800 34.78 28.47
02-06-25 36.80 37.20 35.33 342,000 35.50 29.06
Date Open High Low Vol Cls adjCls
02-06-24 37.70 37.70 36.76 319,400 36.76 30.09
02-06-21 37.55 37.70 37.10 237,500 37.58 30.77
02-06-20 36.81 37.55 36.81 220,900 37.55 30.74
02-06-19 36.20 37.00 36.00 366,700 36.80 30.13
02-06-18 36.37 36.80 35.75 249,600 36.30 29.72
02-06-17 35.51 36.50 35.35 235,600 36.37 29.77
02-06-14 33.60 35.45 33.19 396,900 35.26 28.87
02-06-13 34.45 34.90 33.85 161,300 33.85 27.71
02-06-12 34.70 35.15 34.24 199,200 34.45 28.20
Date Open High Low Vol Cls adjCls
02-06-11 36.05 36.15 34.81 160,500 34.81 28.50
02-06-10 35.35 36.50 35.14 236,800 36.25 29.68
02-06-07 35.80 35.96 35.10 212,000 35.10 28.74
02-06-06 35.60 36.30 35.50 291,000 35.95 29.43
02-06-05 35.30 36.05 35.20 257,600 35.70 29.23
02-06-04 36.10 36.10 35.05 347,000 35.05 28.69
02-06-03 36.85 37.00 35.90 238,400 36.10 29.55
02-05-31 37.00 37.29 36.02 415,800 37.00 30.29
02-05-30 113.44 113.45 110.75 492,900 111.15 30.33
Date Open High Low Vol Cls adjCls
02-05-29 113.00 114.23 112.50 772,200 113.50 30.97
02-05-28 112.40 113.65 112.00 825,900 113.00 30.84
02-05-24 112.22 113.38 111.60 667,500 112.15 30.60
02-05-23 109.25 112.43 109.25 1,025,100 112.25 30.63
02-05-22 110.60 111.00 108.50 526,800 108.90 29.72
02-05-21 112.00 113.00 110.30 637,800 110.58 30.18
02-05-20 113.35 113.49 112.15 365,700 112.60 30.73
02-05-17 114.75 114.80 112.25 505,200 113.50 30.97
02-05-16 114.87 115.15 113.10 417,000 114.25 31.18
Date Open High Low Vol Cls adjCls
02-05-15 113.88 115.60 113.50 391,500 115.00 31.38
02-05-14 112.60 115.00 111.91 440,700 114.00 31.11
02-05-13 114.25 114.40 111.03 639,000 112.15 30.49
02-05-10 113.60 114.50 113.15 331,200 113.80 30.94
02-05-09 115.60 115.61 112.80 630,600 113.25 30.79
02-05-08 118.00 118.00 115.00 700,500 115.78 31.48
02-05-07 118.90 119.24 117.75 323,400 118.00 32.08
02-05-06 117.35 120.00 117.00 816,300 118.95 32.34
02-05-03 115.52 118.50 115.52 864,000 117.50 31.94
Date Open High Low Vol Cls adjCls
02-05-02 116.15 116.50 114.61 495,600 115.40 31.37
02-05-01 118.00 118.00 114.60 567,600 115.80 31.48
02-04-30 114.25 118.45 114.25 1,217,700 117.20 31.86
02-04-29 115.00 115.50 113.28 407,400 113.30 30.80
02-04-26 114.25 116.00 113.55 824,100 114.69 31.18
02-04-25 114.50 115.40 111.83 839,400 113.85 30.95
02-04-24 116.35 117.25 114.50 1,056,600 114.50 31.13
02-04-23 119.00 122.50 116.25 3,243,300 116.85 31.77
02-04-22 112.00 115.26 112.00 1,234,200 115.06 31.28
Date Open High Low Vol Cls adjCls
02-04-19 111.50 113.25 111.30 479,400 112.02 30.45
02-04-18 110.21 111.50 109.50 1,165,500 111.10 30.20
02-04-17 110.15 112.50 109.50 965,700 110.21 29.96
02-04-16 112.00 112.75 109.50 583,500 110.08 29.93
02-04-15 112.50 112.50 110.91 433,800 111.23 30.24
02-04-12 113.64 114.30 112.17 704,400 112.50 30.58
02-04-11 113.38 115.16 113.00 927,900 113.50 30.86
02-04-10 112.00 114.00 111.85 861,900 113.38 30.82
02-04-09 109.90 113.26 109.80 1,021,200 112.00 30.45
Date Open High Low Vol Cls adjCls
02-04-08 108.51 109.95 107.75 457,500 109.50 29.77
02-04-05 105.90 109.25 105.90 760,500 108.50 29.50
02-04-04 104.25 107.50 104.25 1,036,800 106.30 28.90
02-04-03 102.85 104.35 102.00 901,200 103.75 28.20
02-04-02 101.95 103.80 101.75 494,400 102.81 27.95
02-04-01 102.75 102.75 101.60 219,300 102.16 27.77
02-03-28 100.40 103.00 100.40 399,600 103.00 28.00
02-03-27 100.45 101.00 99.95 730,500 100.11 27.22
02-03-26 100.75 101.49 100.40 575,400 100.42 27.30
Date Open High Low Vol Cls adjCls
02-03-25 103.06 103.25 99.93 542,700 100.75 27.39
02-03-22 102.70 104.50 101.70 553,800 103.06 28.02
02-03-21 100.25 104.00 100.17 1,051,800 102.44 27.85
02-03-20 100.50 100.71 98.75 920,100 99.70 27.10
02-03-19 102.72 102.80 99.50 1,257,600 100.35 27.28
02-03-18 104.14 104.32 102.70 732,900 102.72 27.92
02-03-15 106.25 107.00 103.75 348,000 104.39 28.38
02-03-14 105.18 106.75 104.75 230,400 105.85 28.78
02-03-13 102.94 105.50 102.94 195,900 105.10 28.57
Date Open High Low Vol Cls adjCls
02-03-12 103.50 104.69 102.00 541,800 102.84 27.96
02-03-11 104.20 105.50 103.60 644,700 103.95 28.26
02-03-08 106.00 106.50 103.60 373,800 104.30 28.35
02-03-07 108.35 108.35 103.20 723,600 105.50 28.68
02-03-06 109.04 109.04 106.50 679,800 108.25 29.43
02-03-05 107.29 109.76 107.15 438,000 109.05 29.65
02-03-04 107.75 109.52 107.00 563,100 107.04 29.10
02-03-01 108.50 108.74 107.01 193,200 107.52 29.23
02-02-28 107.60 108.50 107.00 224,700 108.33 29.45
Date Open High Low Vol Cls adjCls
02-02-27 107.50 109.50 107.25 642,000 107.49 29.22
02-02-26 107.21 109.30 105.75 486,900 107.30 29.17
02-02-25 103.71 107.50 103.50 458,100 107.20 29.14
02-02-22 103.14 103.93 102.00 269,100 103.71 28.19
02-02-21 106.00 106.50 102.75 857,100 103.14 28.04
02-02-20 107.25 107.90 104.15 633,300 106.11 28.85
02-02-19 107.00 109.50 106.00 588,300 107.04 29.10
02-02-15 107.00 108.50 105.90 623,400 107.50 29.22
02-02-14 108.37 110.50 105.48 1,829,400 107.00 29.09
Date Open High Low Vol Cls adjCls
02-02-13 101.80 110.10 101.60 2,582,400 108.80 29.46
02-02-12 100.95 102.50 100.95 364,200 102.05 27.63
02-02-11 100.05 101.50 100.05 757,800 101.00 27.35
02-02-08 99.81 100.55 99.60 269,400 100.20 27.13
02-02-07 100.50 100.85 99.70 234,900 99.81 27.03
02-02-06 100.10 100.50 99.20 766,500 100.40 27.19
02-02-05 98.25 99.60 97.76 292,800 99.30 26.89
02-02-04 100.00 100.00 98.50 979,800 98.59 26.70
02-02-01 97.25 99.11 97.25 486,600 99.10 26.84
Date Open High Low Vol Cls adjCls
02-01-31 97.00 97.60 96.60 511,500 97.25 26.33
02-01-30 95.96 97.00 95.25 639,300 96.99 26.26
02-01-29 97.70 98.25 95.96 680,700 95.96 25.99
02-01-28 97.40 98.45 97.15 709,200 97.84 26.49
02-01-25 95.75 98.70 94.95 2,743,200 97.00 26.27
02-01-24 90.70 92.95 90.30 954,000 91.75 24.85
02-01-23 92.00 92.34 90.40 568,800 90.45 24.49
02-01-22 92.10 92.10 90.90 479,100 91.75 24.85
02-01-18 89.75 92.59 89.75 609,000 91.95 24.90
Date Open High Low Vol Cls adjCls
02-01-17 91.40 91.60 89.61 822,900 90.40 24.48
02-01-16 91.30 91.55 90.78 600,000 91.15 24.68
02-01-15 90.50 91.90 90.50 1,654,500 91.40 24.75
02-01-14 92.84 92.90 90.00 1,063,800 90.00 24.37
02-01-11 91.15 93.20 91.15 1,148,100 92.85 25.14
02-01-10 90.50 91.45 90.00 1,028,700 91.09 24.67
02-01-09 86.90 89.60 86.90 1,308,000 89.55 24.25
02-01-08 88.40 88.50 86.29 1,191,000 86.70 23.48
02-01-07 90.75 91.10 88.00 1,476,300 88.60 23.99
Date Open High Low Vol Cls adjCls
02-01-04 92.00 92.70 88.75 1,577,700 90.61 24.54
02-01-03 95.25 95.36 91.10 1,099,800 92.00 24.91
02-01-02 95.65 96.25 94.20 995,400 95.00 25.73
01-12-31 95.20 96.05 95.20 186,300 95.40 25.83
01-12-28 94.65 95.47 94.55 159,000 95.05 25.74
01-12-27 94.00 95.24 93.60 469,200 94.75 25.66
01-12-26 93.50 94.40 93.50 451,800 93.76 25.39
01-12-24 92.40 93.50 92.40 124,800 93.25 25.25
01-12-21 93.95 93.95 91.25 759,300 92.30 24.99
Date Open High Low Vol Cls adjCls
01-12-20 94.60 94.80 93.60 650,400 93.74 25.38
01-12-19 94.50 94.55 93.65 243,000 94.37 25.55
01-12-18 94.00 94.80 93.00 501,900 94.45 25.58
01-12-17 93.70 94.00 93.00 222,900 94.00 25.45
01-12-14 92.90 93.75 91.80 544,500 93.65 25.36
01-12-13 93.00 93.75 92.20 366,900 92.97 25.18
01-12-12 92.97 93.25 90.00 1,042,200 92.44 25.03
01-12-11 94.01 94.40 92.00 383,100 92.97 25.18
01-12-10 95.80 96.15 93.00 618,300 94.01 25.46
Date Open High Low Vol Cls adjCls
01-12-07 94.20 96.30 94.00 841,800 95.64 25.90
01-12-06 96.99 97.70 92.75 953,400 94.24 25.52
01-12-05 100.18 101.75 96.60 1,038,900 96.99 26.26
01-12-04 98.25 101.00 98.10 566,100 100.18 27.13
01-12-03 98.35 98.85 97.85 439,500 98.35 26.63
01-11-30 98.20 99.30 97.69 325,200 98.81 26.76
01-11-29 96.80 98.67 96.80 341,400 98.25 26.61
01-11-28 96.90 97.10 96.10 240,300 96.80 26.21
01-11-27 96.90 97.50 95.70 359,700 97.10 26.29
Date Open High Low Vol Cls adjCls
01-11-26 96.85 97.60 95.30 377,100 96.80 26.21
01-11-23 95.56 97.10 95.00 167,400 96.85 26.23
01-11-21 94.85 95.90 93.90 489,600 95.56 25.88
01-11-20 94.40 95.49 94.00 523,200 95.02 25.73
01-11-19 92.50 95.30 92.05 818,100 94.35 25.55
01-11-16 92.95 93.05 90.75 731,700 91.40 24.64
01-11-15 93.70 94.45 92.75 447,900 92.75 25.01
01-11-14 94.00 94.70 92.50 1,022,700 93.50 25.21
01-11-13 95.60 96.50 91.75 1,655,700 94.00 25.34
Date Open High Low Vol Cls adjCls
01-11-12 97.75 97.75 93.60 1,842,900 95.03 25.62
01-11-09 98.00 99.30 97.00 1,666,200 97.76 26.36
01-11-08 101.75 101.85 98.00 669,300 98.01 26.42
01-11-07 102.50 103.45 101.25 368,700 101.80 27.45
01-11-06 102.75 104.70 101.95 1,240,500 102.75 27.70
01-11-05 100.40 104.00 100.30 1,662,000 103.70 27.96
01-11-02 99.26 101.80 99.15 897,300 100.25 27.03
01-11-01 96.50 100.00 96.50 529,500 99.26 26.76
01-10-31 97.50 98.25 95.75 1,220,400 96.48 26.01
Date Open High Low Vol Cls adjCls
01-10-30 98.44 98.66 96.55 645,300 97.00 26.15
01-10-29 101.50 101.85 97.75 523,800 98.43 26.54
01-10-26 101.00 102.00 100.10 998,100 101.35 27.32
01-10-25 100.75 101.50 98.80 1,360,200 101.16 27.27
01-10-24 97.95 101.00 96.75 1,674,600 101.00 27.23
01-10-23 96.75 100.25 95.25 2,196,900 98.60 26.58
01-10-22 94.00 98.40 93.75 743,700 97.30 26.23
01-10-19 93.90 94.35 93.09 581,700 93.75 25.28
01-10-18 94.05 95.40 92.90 1,279,200 93.95 25.33
Date Open High Low Vol Cls adjCls
01-10-17 97.30 97.31 93.50 1,545,300 94.01 25.35
01-10-16 96.25 98.06 96.20 3,005,400 97.55 26.30
01-10-15 95.50 97.75 95.50 940,200 97.30 26.23
01-10-12 95.25 96.63 93.95 983,400 95.30 25.69
01-10-11 95.06 97.50 95.00 1,121,700 95.25 25.68
01-10-10 98.60 101.00 93.85 1,146,900 95.05 25.63
01-10-09 96.00 98.00 96.00 1,455,600 98.00 26.42
01-10-08 95.80 97.75 94.40 1,044,900 97.00 26.15
01-10-05 99.48 99.49 95.70 1,079,400 97.71 26.34
Date Open High Low Vol Cls adjCls
01-10-04 97.51 100.00 95.60 1,326,900 99.70 26.88
01-10-03 94.71 100.00 94.71 2,776,200 97.51 26.29
01-10-02 93.25 98.20 93.02 2,549,100 94.70 25.53
01-10-01 88.75 94.25 87.35 1,326,300 94.00 25.34
01-09-28 86.75 90.30 86.75 1,079,100 88.91 23.97
01-09-27 85.00 87.50 85.00 939,000 86.50 23.32
01-09-26 86.50 87.00 84.15 890,700 85.03 22.92
01-09-25 84.16 90.00 83.20 2,135,100 85.95 23.17
01-09-24 77.70 84.50 77.70 930,000 84.40 22.75
Date Open High Low Vol Cls adjCls
01-09-21 77.00 78.00 76.15 558,900 76.80 20.71
01-09-20 75.50 79.13 75.50 1,548,300 77.90 21.00
01-09-19 75.60 76.00 75.09 586,500 75.24 20.29
01-09-18 71.24 76.70 71.24 851,700 75.55 20.37
01-09-17 71.00 72.40 70.45 1,221,900 71.00 19.14
01-09-10 72.11 74.10 72.11 349,800 73.76 19.89
01-09-07 71.79 72.30 71.20 374,100 72.11 19.44
01-09-06 71.95 72.60 71.93 248,100 71.93 19.39
01-09-05 71.35 71.84 71.24 497,400 71.73 19.34
Date Open High Low Vol Cls adjCls
01-09-04 71.25 71.49 70.90 135,600 71.35 19.24
01-08-31 71.20 71.85 71.07 75,900 71.35 19.24
01-08-30 69.75 71.63 69.55 166,500 71.20 19.20
01-08-29 70.75 70.76 68.65 302,700 69.69 18.79
01-08-28 71.98 72.15 70.55 231,000 70.75 19.07
01-08-27 73.60 73.60 72.22 63,000 72.22 19.47
01-08-24 73.77 74.25 73.25 132,900 73.42 19.79
01-08-23 74.00 74.50 73.78 162,900 73.86 19.91
01-08-22 73.92 74.66 73.65 301,500 73.81 19.90
Date Open High Low Vol Cls adjCls
01-08-21 72.17 74.10 72.17 612,900 73.68 19.86
01-08-20 71.48 72.25 71.48 138,000 72.10 19.44
01-08-17 72.16 72.25 71.00 100,800 71.27 19.21
01-08-16 71.30 72.25 71.19 116,400 71.96 19.40
01-08-15 70.90 71.31 70.80 104,700 71.30 19.22
01-08-14 70.25 71.27 70.25 127,800 71.00 19.14
01-08-13 70.05 70.50 69.95 120,900 70.22 18.93
01-08-10 70.07 70.23 70.00 124,800 70.00 18.87
01-08-09 70.50 70.70 69.80 192,000 70.33 18.85
Date Open High Low Vol Cls adjCls
01-08-08 70.42 70.60 70.24 206,100 70.40 18.87
01-08-07 70.16 70.74 70.06 377,100 70.27 18.84
01-08-06 70.45 70.75 70.20 135,600 70.38 18.87
01-08-03 71.30 71.85 70.20 213,300 70.41 18.88
01-08-02 72.35 72.39 71.00 234,000 71.30 19.11
01-08-01 72.30 72.35 71.83 159,000 72.35 19.40
01-07-31 72.54 72.64 72.00 234,900 72.40 19.41
01-07-30 70.15 73.25 69.70 271,200 72.55 19.45
01-07-27 70.20 70.20 69.81 80,100 70.10 18.79
Date Open High Low Vol Cls adjCls
01-07-26 70.83 71.60 70.17 277,800 70.18 18.81
01-07-25 72.00 73.00 70.58 435,600 70.58 18.92
01-07-24 69.00 72.00 68.95 747,300 72.00 19.30
01-07-23 68.95 69.11 68.51 87,300 68.60 18.39
01-07-20 69.35 69.36 68.75 153,300 68.95 18.48
01-07-19 71.76 71.80 69.02 240,300 69.45 18.62
01-07-18 71.55 71.86 71.40 191,400 71.86 19.26
01-07-17 71.85 71.85 71.37 173,100 71.55 19.18
01-07-16 71.70 72.12 71.58 116,400 71.80 19.25
Date Open High Low Vol Cls adjCls
01-07-13 72.38 72.38 70.60 366,300 71.80 19.25
01-07-12 72.74 73.06 72.35 195,600 72.38 19.40
01-07-11 73.75 73.75 72.35 345,900 72.74 19.50
01-07-10 74.45 74.60 73.90 268,200 73.90 19.81
01-07-09 74.10 74.39 74.10 39,900 74.35 19.93
01-07-06 74.00 74.10 73.90 82,200 74.00 19.84
01-07-05 73.90 74.07 73.82 340,800 74.02 19.84
01-07-03 74.35 74.45 73.85 379,500 73.90 19.81
01-07-02 74.00 74.45 73.98 153,000 74.25 19.90
Date Open High Low Vol Cls adjCls
01-06-29 74.18 74.19 73.90 153,000 74.05 19.85
01-06-28 73.70 74.50 73.66 200,700 74.18 19.89
01-06-27 73.77 74.40 73.44 145,200 73.63 19.74
01-06-26 72.60 74.20 72.35 201,900 73.77 19.78
01-06-25 73.40 73.50 72.60 263,700 72.60 19.46
01-06-22 72.10 73.40 71.97 179,100 73.40 19.68
01-06-21 71.41 72.12 70.92 177,300 72.05 19.31
01-06-20 71.95 71.95 71.40 55,200 71.41 19.14
01-06-19 71.85 71.98 70.75 190,200 71.80 19.25
Date Open High Low Vol Cls adjCls
01-06-18 72.05 72.19 71.96 51,600 72.10 19.33
01-06-15 71.85 72.50 71.85 155,100 72.05 19.31
01-06-14 72.47 72.47 71.75 156,900 71.90 19.27
01-06-13 73.09 73.80 72.45 180,900 72.45 19.42
01-06-12 71.90 73.30 71.52 213,900 73.08 19.59
01-06-11 71.10 72.00 71.05 150,600 72.00 19.30
01-06-08 71.08 71.13 70.95 26,100 71.10 19.06
01-06-07 70.65 71.00 70.51 76,500 70.88 19.00
01-06-06 70.50 70.91 70.20 114,600 70.71 18.96
Date Open High Low Vol Cls adjCls
01-06-05 69.80 70.85 69.80 348,000 70.60 18.93
01-06-04 68.35 70.00 68.30 342,300 69.70 18.68
01-06-01 68.00 68.30 67.79 252,900 68.20 18.28
01-05-31 69.00 69.00 68.42 494,700 68.65 18.40
01-05-30 68.85 69.63 68.30 291,900 68.85 18.46
01-05-29 68.50 69.00 67.90 327,600 69.00 18.50
01-05-25 66.57 66.77 66.00 152,400 66.25 17.76
01-05-24 65.70 67.00 65.45 524,700 66.82 17.91
01-05-23 66.10 66.21 65.69 369,000 65.84 17.65
Date Open High Low Vol Cls adjCls
01-05-22 66.70 66.75 65.90 765,300 66.15 17.73
01-05-21 66.75 66.75 66.05 132,300 66.60 17.85
01-05-18 67.30 67.30 66.82 86,400 66.85 17.92
01-05-17 66.00 67.50 66.00 183,000 67.40 18.07
01-05-16 65.80 66.90 65.64 296,100 66.50 17.83
01-05-15 66.60 66.60 65.70 170,400 66.20 17.64
01-05-14 66.35 66.95 65.68 118,200 66.68 17.77
01-05-11 66.48 67.00 66.20 117,000 66.35 17.68
01-05-10 67.30 67.32 66.30 125,400 66.48 17.71
Date Open High Low Vol Cls adjCls
01-05-09 65.50 68.20 65.21 379,500 67.30 17.93
01-05-08 64.50 65.75 64.50 373,800 65.75 17.52
01-05-07 64.00 64.45 63.67 238,200 64.05 17.07
01-05-04 64.05 64.60 64.00 182,700 64.60 17.21
01-05-03 63.60 64.20 62.65 436,800 64.11 17.08
01-05-02 64.15 64.45 63.75 279,900 63.85 17.01
01-05-01 63.91 64.45 63.85 318,900 64.15 17.09
01-04-30 64.29 64.29 63.30 674,100 63.90 17.03
01-04-27 65.00 65.25 63.80 388,500 64.29 17.13
Date Open High Low Vol Cls adjCls
01-04-26 64.25 65.10 64.25 324,000 64.92 17.30
01-04-25 63.00 64.70 62.82 1,024,800 64.00 17.05
01-04-24 68.00 68.30 62.50 3,419,100 62.50 16.65
01-04-23 69.00 70.65 67.90 300,000 70.40 18.76
01-04-20 71.45 71.45 69.00 237,600 69.35 18.48
01-04-19 73.79 73.79 70.50 825,900 71.40 19.02
01-04-18 74.81 75.77 73.55 403,800 73.79 19.66
01-04-17 75.71 75.71 74.35 341,100 74.81 19.93
01-04-16 74.28 76.40 74.28 284,700 75.70 20.17
Date Open High Low Vol Cls adjCls
01-04-12 74.00 75.29 74.00 353,400 74.27 19.79
01-04-11 73.40 74.10 73.23 261,900 73.25 19.52
01-04-10 73.90 74.40 72.50 361,500 73.60 19.61
01-04-09 73.00 74.00 72.85 340,500 73.75 19.65
01-04-06 73.60 73.90 71.77 379,200 73.05 19.46
01-04-05 71.90 74.00 71.85 466,800 73.80 19.66
01-04-04 70.50 71.00 70.20 408,900 70.80 18.86
01-04-03 70.98 70.98 70.00 332,700 70.08 18.67
01-04-02 70.30 71.80 69.85 586,800 70.98 18.91
Date Open High Low Vol Cls adjCls
01-03-30 67.00 71.25 67.00 1,022,100 70.01 18.65
01-03-29 65.00 68.40 64.55 800,700 67.00 17.85
01-03-28 64.90 65.40 64.60 497,700 65.01 17.32
01-03-27 65.25 65.40 64.20 423,900 65.15 17.36
01-03-26 64.64 65.60 63.76 474,000 64.97 17.31
01-03-23 64.00 64.72 63.70 328,500 64.40 17.16
01-03-22 65.10 65.10 62.10 394,200 63.55 16.93
01-03-21 66.99 66.99 65.17 211,200 65.50 17.45
01-03-20 66.55 67.98 66.55 267,600 67.00 17.85
Date Open High Low Vol Cls adjCls
01-03-19 68.05 68.05 64.40 424,200 66.30 17.67
01-03-16 69.50 70.13 67.80 168,600 67.80 18.07
01-03-15 69.80 71.13 69.23 303,000 69.50 18.52
01-03-14 68.70 70.40 68.42 552,300 70.02 18.66
01-03-13 71.83 71.83 68.45 591,300 69.83 18.61
01-03-12 72.50 74.20 71.25 839,100 71.65 19.09
01-03-09 73.30 73.65 72.50 496,200 72.50 19.32
01-03-08 72.20 74.25 72.20 2,395,500 73.30 19.53
01-03-07 71.89 73.05 71.37 423,600 72.20 19.24
Date Open High Low Vol Cls adjCls
01-03-06 73.70 73.70 70.75 480,000 71.89 19.16
01-03-05 74.50 74.90 72.33 244,200 73.60 19.61
01-03-02 73.10 74.60 72.05 453,300 74.60 19.88
01-03-01 74.35 74.37 73.20 322,800 73.28 19.53
01-02-28 74.00 74.65 73.45 572,100 74.35 19.81
01-02-27 74.63 75.78 73.20 803,100 73.80 19.66
01-02-26 76.20 76.20 74.95 501,600 75.13 20.02
01-02-23 77.30 77.30 75.90 175,200 76.15 20.29
01-02-22 76.90 78.75 76.86 375,900 77.23 20.58
Date Open High Low Vol Cls adjCls
01-02-21 79.60 79.75 76.55 335,400 76.90 20.49
01-02-20 80.05 81.05 78.50 931,500 80.00 21.32
01-02-16 80.39 83.00 79.90 295,800 82.60 22.01
01-02-15 82.54 82.54 80.65 278,700 80.89 21.55
01-02-14 82.60 83.70 82.10 391,200 82.94 21.99
01-02-13 84.04 84.04 82.50 257,100 82.50 21.88
01-02-12 80.61 84.18 80.61 260,400 83.85 22.23
01-02-09 80.00 81.50 79.83 218,100 80.60 21.37
01-02-08 82.45 82.46 79.75 336,000 80.00 21.21
Date Open High Low Vol Cls adjCls
01-02-07 80.26 83.00 79.95 332,700 82.70 21.93
01-02-06 81.61 81.61 78.60 470,700 80.25 21.28
01-02-05 78.10 82.08 78.10 366,000 81.61 21.64
01-02-02 76.55 78.20 76.55 118,200 78.10 20.71
01-02-01 75.40 77.80 75.40 309,300 76.50 20.29
01-01-31 76.65 76.80 75.12 285,300 75.15 19.93
01-01-30 80.50 80.50 75.70 992,100 76.85 20.38
01-01-29 74.50 75.63 74.24 255,900 75.01 19.89
01-01-26 73.63 74.12 73.13 321,000 74.00 19.62
Date Open High Low Vol Cls adjCls
01-01-25 70.37 73.37 69.50 355,500 73.37 19.46
01-01-24 69.25 71.50 69.25 278,400 70.50 18.69
01-01-23 70.37 70.37 67.19 446,700 68.75 18.23
01-01-22 67.19 71.25 67.00 314,400 71.12 18.86
01-01-19 68.38 68.75 67.19 238,500 67.25 17.83
01-01-18 67.88 68.12 66.50 217,200 68.12 18.06
01-01-17 68.12 68.50 67.56 443,400 68.00 18.03
01-01-16 67.13 68.75 66.69 1,436,100 68.25 18.10
01-01-12 72.75 73.25 64.94 1,697,700 66.94 17.75
Date Open High Low Vol Cls adjCls
01-01-11 70.63 72.25 70.63 436,800 72.00 19.09
01-01-10 72.00 73.13 69.13 472,500 70.50 18.69
01-01-09 75.25 75.31 71.25 377,700 72.06 19.11
01-01-08 73.37 78.75 73.00 561,300 75.25 19.95
01-01-05 76.81 76.81 71.87 573,000 72.88 19.32
01-01-04 80.63 80.63 75.75 909,300 77.00 20.42
01-01-03 76.25 80.81 76.13 517,500 80.81 21.43
01-01-02 77.81 77.87 73.25 579,900 76.25 20.22
00-12-29 75.25 78.94 74.00 635,100 78.31 20.77
Date Open High Low Vol Cls adjCls
00-12-28 78.19 78.94 74.50 650,400 75.00 19.89
00-12-27 78.50 78.62 76.50 231,000 77.81 20.63
00-12-26 79.37 79.88 78.25 335,100 78.31 20.77
00-12-22 78.00 81.38 77.81 280,800 79.31 21.03
00-12-21 75.13 77.69 75.13 159,300 77.56 20.57
00-12-20 74.25 75.81 74.00 465,300 75.13 19.92
00-12-19 73.56 74.87 72.00 938,700 74.50 19.76
00-12-18 70.63 74.19 70.63 597,900 73.81 19.57
00-12-15 71.38 73.25 68.87 617,700 70.25 18.63
Date Open High Low Vol Cls adjCls
00-12-14 72.25 72.38 68.25 957,000 71.25 18.89
00-12-13 78.50 78.50 71.06 706,800 72.00 19.09
00-12-12 78.00 79.13 76.50 351,600 78.50 20.82
00-12-11 79.44 79.44 76.75 492,000 77.87 20.65
00-12-08 76.25 81.50 76.25 1,403,700 80.38 21.31
00-12-07 75.31 76.63 74.00 360,600 76.00 20.15
00-12-06 76.00 76.44 75.25 185,400 75.31 19.97
00-12-05 75.13 75.94 74.94 159,000 75.94 20.14
00-12-04 75.38 76.13 75.00 349,800 75.25 19.95
Date Open High Low Vol Cls adjCls
00-12-01 74.25 75.62 74.00 501,300 75.38 19.99
00-11-30 71.25 72.50 71.25 424,200 72.50 19.22
00-11-29 70.56 71.50 70.44 276,600 71.12 18.86
00-11-28 69.75 70.81 69.50 423,600 70.31 18.64
00-11-27 68.38 70.13 68.38 270,600 70.00 18.56
00-11-24 69.50 69.56 68.25 49,800 68.50 18.16
00-11-22 69.94 70.19 68.87 260,700 69.50 18.43
00-11-21 69.38 70.56 69.13 384,600 70.13 18.59
00-11-20 69.25 69.38 68.00 220,200 69.38 18.40
Date Open High Low Vol Cls adjCls
00-11-17 69.88 70.00 68.50 215,100 69.44 18.41
00-11-16 71.25 71.25 69.38 180,900 70.00 18.56
00-11-15 71.00 71.75 70.56 189,000 71.38 18.93
00-11-14 69.81 71.06 69.81 112,200 71.06 18.84
00-11-13 70.50 71.12 69.69 476,700 70.19 18.51
00-11-10 68.50 71.50 68.25 961,500 70.50 18.59
00-11-09 68.75 69.00 66.75 392,100 68.25 18.00
00-11-08 69.25 72.00 69.25 316,800 69.69 18.38
00-11-07 67.50 69.62 67.19 747,600 69.25 18.26
Date Open High Low Vol Cls adjCls
00-11-06 67.00 67.56 65.75 369,600 67.25 17.74
00-11-03 68.87 68.87 66.62 395,400 67.00 17.67
00-11-02 67.37 70.37 67.25 372,900 68.87 18.17
00-11-01 72.94 72.94 67.00 576,300 67.63 17.84
00-10-31 73.00 73.06 72.25 511,500 72.56 19.14
00-10-30 73.88 73.88 71.00 1,101,300 72.88 19.22
00-10-27 74.06 74.63 73.25 227,400 73.88 19.48
00-10-26 76.69 77.75 73.88 790,500 74.31 19.60
00-10-25 74.00 77.25 73.81 361,500 77.19 20.36
Date Open High Low Vol Cls adjCls
00-10-24 72.88 75.25 72.25 1,430,700 74.00 19.52
00-10-23 66.00 68.50 66.00 229,500 68.19 17.98
00-10-20 66.56 66.94 65.25 141,600 65.94 17.39
00-10-19 66.13 67.19 66.13 171,300 66.56 17.56
00-10-18 63.62 66.38 61.19 1,413,900 66.13 17.44
00-10-17 68.75 68.75 64.19 1,746,600 64.63 17.04
00-10-16 59.56 60.00 59.44 312,000 60.00 15.83
00-10-13 58.25 59.44 58.13 196,800 59.44 15.68
00-10-12 60.38 60.38 58.25 460,200 58.25 15.36
Date Open High Low Vol Cls adjCls
00-10-11 60.44 61.13 59.87 278,100 60.31 15.91
00-10-10 61.06 61.88 59.12 264,600 60.44 15.94
00-10-09 63.31 63.38 60.75 191,100 61.25 16.15
00-10-06 65.69 65.81 63.75 184,200 63.81 16.83
00-10-05 65.06 66.00 64.37 233,100 65.69 17.33
00-10-04 63.62 65.63 63.62 811,800 65.06 17.16
00-10-03 63.00 63.69 62.56 291,300 63.56 16.76
00-10-02 64.00 64.00 62.38 153,300 63.00 16.62
00-09-29 64.00 64.37 63.31 188,100 63.94 16.86
Date Open High Low Vol Cls adjCls
00-09-28 61.06 64.88 61.06 462,300 63.94 16.86
00-09-27 60.38 61.37 60.13 244,500 61.06 16.11
00-09-26 58.19 61.00 57.94 480,900 60.00 15.83
00-09-25 58.00 58.88 57.88 130,800 58.19 15.35
00-09-22 57.50 58.00 57.00 256,800 57.88 15.26
00-09-21 55.75 57.50 54.69 625,800 57.50 15.17
00-09-20 54.25 55.50 54.25 312,000 55.50 14.64
00-09-19 52.63 54.25 52.63 172,500 54.13 14.28
00-09-18 52.13 52.63 51.69 332,700 52.56 13.86
Date Open High Low Vol Cls adjCls
00-09-15 51.00 52.69 51.00 79,200 51.88 13.68
00-09-14 50.50 51.00 50.50 25,200 51.00 13.45
00-09-13 51.00 51.00 50.25 102,000 50.38 13.29
00-09-12 50.87 51.75 50.87 192,300 51.00 13.45
00-09-11 48.62 50.81 48.56 252,000 50.63 13.35
00-09-08 47.94 48.75 47.87 199,200 48.50 12.79
00-09-07 47.87 48.00 47.87 34,800 47.87 12.63
00-09-06 47.94 48.00 47.87 62,100 47.87 12.63
00-09-05 47.81 47.94 47.81 30,000 47.87 12.63
Date Open High Low Vol Cls adjCls
00-09-01 48.00 48.25 47.63 94,500 47.69 12.58
00-08-31 47.94 48.13 47.87 194,100 47.87 12.63
00-08-30 47.12 48.00 47.12 47,100 47.94 12.64
00-08-29 47.06 47.12 46.56 150,000 47.12 12.43
00-08-28 47.50 47.94 47.50 39,900 47.69 12.58
00-08-25 48.62 48.62 47.75 54,900 47.87 12.63
00-08-24 49.75 49.75 48.75 33,300 48.81 12.87
00-08-23 50.19 50.19 49.88 24,000 49.88 13.15
00-08-22 49.50 50.56 49.50 74,100 50.31 13.27
Date Open High Low Vol Cls adjCls
00-08-21 49.88 49.88 49.50 7,500 49.63 13.09
00-08-18 50.12 50.12 49.50 36,300 49.75 13.12
00-08-17 50.31 50.38 50.12 17,400 50.12 13.22
00-08-16 50.75 51.13 50.44 72,300 50.44 13.30
00-08-15 50.31 50.75 50.19 85,200 50.75 13.39
00-08-14 50.31 50.75 50.31 91,500 50.63 13.25
00-08-11 50.31 50.69 50.00 705,300 50.06 13.11
00-08-10 50.00 50.38 49.94 215,100 50.19 13.14
00-08-09 48.88 50.00 48.88 210,900 49.94 13.07
Date Open High Low Vol Cls adjCls
00-08-08 48.56 48.81 48.44 330,300 48.75 12.76
00-08-07 47.87 48.75 47.75 205,500 48.62 12.73
00-08-04 47.50 47.56 47.38 95,100 47.38 12.40
00-08-03 47.44 48.00 47.44 83,700 47.63 12.47
00-08-02 47.06 47.63 47.06 111,600 47.06 12.32
00-08-01 46.75 47.25 46.69 598,500 47.25 12.37
00-07-31 47.00 47.12 46.13 127,500 46.56 12.19
00-07-28 47.12 47.38 46.75 209,100 47.19 12.35
00-07-27 45.25 47.63 45.25 239,400 47.50 12.44
Date Open High Low Vol Cls adjCls
00-07-26 44.94 45.25 44.94 135,300 45.19 11.83
00-07-25 44.63 45.06 44.63 116,700 44.94 11.76
00-07-24 44.12 44.12 44.06 9,300 44.06 11.54
00-07-21 43.63 44.50 43.63 389,700 44.12 11.55
00-07-20 43.13 43.88 43.06 129,600 43.75 11.45
00-07-19 43.00 43.13 43.00 137,100 43.13 11.29
00-07-18 42.62 42.88 42.62 15,600 42.88 11.22
00-07-17 42.75 42.75 42.56 12,300 42.62 11.16
00-07-14 42.88 42.88 42.50 57,600 42.81 11.21
Date Open High Low Vol Cls adjCls
00-07-13 43.00 43.00 42.75 48,300 42.75 11.19
00-07-12 42.62 43.13 42.62 34,500 43.00 11.26
00-07-11 42.56 42.62 42.50 51,300 42.62 11.16
00-07-10 42.88 42.88 42.59 215,700 42.62 11.16
00-07-07 42.62 42.88 42.62 125,700 42.81 11.21
00-07-06 43.81 43.94 42.62 435,600 42.62 11.16
00-07-05 43.37 43.88 43.37 66,300 43.88 11.49
00-07-03 43.44 43.44 43.00 36,000 43.37 11.36
00-06-30 43.69 43.69 43.56 8,700 43.56 11.40
Date Open High Low Vol Cls adjCls
00-06-29 43.88 43.94 43.69 26,100 43.69 11.44
00-06-28 43.00 44.12 43.00 576,600 43.75 11.45
00-06-27 42.69 43.00 42.56 36,000 43.00 11.26
00-06-26 43.00 43.00 42.75 30,900 42.75 11.19
00-06-23 42.56 43.00 42.56 84,000 42.94 11.24
00-06-22 42.38 42.75 42.38 40,200 42.56 11.14
00-06-21 42.56 42.56 42.38 73,200 42.38 11.09
00-06-20 42.75 42.81 42.56 39,600 42.56 11.14
00-06-19 42.62 42.94 42.50 162,300 42.50 11.13
Date Open High Low Vol Cls adjCls
00-06-16 42.44 43.13 42.44 258,600 42.75 11.19
00-06-15 41.94 42.56 41.87 19,800 42.56 11.14
00-06-14 42.00 42.13 41.81 184,200 41.81 10.95
00-06-13 41.94 42.25 41.69 56,400 42.19 11.04
00-06-12 41.50 41.87 41.50 12,900 41.87 10.96
00-06-09 41.69 41.87 41.50 27,300 41.63 10.90
00-06-08 41.38 41.75 41.38 96,000 41.50 10.86
00-06-07 40.88 41.44 40.88 40,200 41.38 10.83
00-06-06 41.87 42.06 41.00 73,500 41.00 10.73
Date Open High Low Vol Cls adjCls
00-06-05 42.94 42.94 41.94 152,700 42.13 11.03
00-06-02 43.00 43.00 42.94 106,800 43.00 11.26
00-06-01 43.63 44.00 43.00 333,300 43.00 11.26
00-05-31 42.62 43.50 42.53 111,300 43.31 11.34
00-05-30 42.62 42.69 42.56 33,900 42.62 11.16
00-05-26 42.50 42.50 42.50 9,000 42.50 11.13
00-05-25 43.37 43.56 42.50 383,100 42.50 11.13
00-05-24 41.50 43.50 41.44 226,500 43.37 11.36
00-05-23 41.50 41.50 41.12 93,000 41.38 10.83
Date Open High Low Vol Cls adjCls
00-05-22 41.50 41.50 41.44 24,600 41.50 10.86
00-05-19 41.69 41.69 41.38 47,700 41.44 10.85
00-05-18 41.25 41.56 41.25 136,500 41.56 10.88
00-05-17 41.38 41.38 41.12 143,400 41.25 10.80
00-05-16 40.75 41.38 40.63 136,500 41.12 10.77
00-05-15 40.31 41.25 40.31 106,800 41.06 10.65
00-05-12 39.31 40.31 39.31 161,700 40.25 10.44
00-05-11 38.00 39.94 38.00 99,000 39.31 10.20
00-05-10 37.88 38.31 37.88 268,200 38.00 9.86
Date Open High Low Vol Cls adjCls
00-05-09 37.56 38.31 37.56 322,200 37.88 9.83
00-05-08 37.63 37.63 37.37 26,100 37.37 9.70
00-05-05 37.63 37.75 37.56 214,200 37.75 9.79
00-05-04 37.44 37.63 37.37 82,500 37.44 9.71
00-05-03 36.75 37.25 36.62 342,300 37.19 9.65
00-05-02 37.31 37.37 37.00 36,900 37.00 9.60
00-05-01 37.19 37.44 36.50 561,000 37.31 9.68
00-04-28 37.63 37.63 36.13 258,600 36.75 9.53
00-04-27 37.81 37.81 37.69 17,400 37.69 9.78
Date Open High Low Vol Cls adjCls
00-04-26 38.12 38.12 37.75 167,400 37.81 9.81
00-04-25 38.12 38.12 37.56 52,800 38.00 9.86
00-04-24 38.12 38.12 37.94 15,300 38.00 9.86
00-04-20 38.25 38.25 38.12 111,300 38.25 9.92
00-04-19 38.00 38.38 38.00 197,700 38.12 9.89
00-04-18 37.69 38.19 37.69 228,900 38.00 9.86
00-04-17 37.56 37.88 37.56 45,900 37.63 9.76
00-04-14 37.88 37.94 37.50 133,800 37.56 9.74
00-04-13 37.94 38.25 37.63 85,200 37.75 9.79
Date Open High Low Vol Cls adjCls
00-04-12 38.00 38.00 37.00 442,200 37.88 9.83
00-04-11 38.12 38.50 38.00 171,900 38.06 9.87
00-04-10 39.06 39.25 38.50 141,000 38.56 10.00
00-04-07 39.31 39.31 38.63 69,000 39.06 10.13
00-04-06 39.00 39.25 39.00 36,000 39.19 10.17
00-04-05 38.00 38.94 37.88 162,600 38.87 10.08
00-04-04 39.88 40.06 38.00 168,300 38.00 9.86
00-04-03 40.88 41.06 40.63 177,000 40.69 10.55
00-03-31 39.38 40.94 39.00 253,200 40.88 10.60
Date Open High Low Vol Cls adjCls
00-03-30 38.06 39.38 38.06 162,600 39.38 10.21
00-03-29 38.06 38.38 38.00 89,100 38.25 9.92
00-03-28 37.94 38.25 37.94 150,900 38.19 9.91
00-03-27 37.81 38.12 37.81 179,700 38.00 9.86
00-03-24 37.56 38.06 37.56 337,500 37.88 9.83
00-03-23 37.75 37.81 37.50 193,200 37.63 9.76
00-03-22 37.75 37.88 37.56 275,400 37.81 9.81
00-03-21 37.25 38.00 37.25 245,400 37.56 9.74
00-03-20 37.56 37.75 36.94 36,600 37.37 9.70
Date Open High Low Vol Cls adjCls
00-03-17 38.12 38.12 37.37 42,900 37.69 9.78
00-03-16 37.88 38.25 37.75 87,900 38.25 9.92
00-03-15 36.38 38.00 36.38 103,200 37.88 9.83
00-03-14 36.13 36.50 36.13 25,500 36.50 9.47
00-03-13 36.06 36.25 36.00 154,800 36.19 9.39
00-03-10 36.00 36.38 36.00 84,000 36.13 9.37
00-03-09 36.19 36.19 35.94 66,300 36.00 9.34
00-03-08 36.06 36.25 35.87 85,500 36.25 9.40
00-03-07 36.62 36.62 35.87 96,900 35.94 9.32
Date Open High Low Vol Cls adjCls
00-03-06 36.62 36.94 36.25 94,800 36.56 9.48
00-03-03 37.94 38.12 37.19 80,400 37.19 9.65
00-03-02 38.12 38.12 37.81 12,300 37.81 9.81
00-03-01 38.00 38.25 38.00 60,300 38.12 9.89
00-02-29 37.63 38.00 37.44 88,800 37.88 9.83
00-02-28 37.50 37.81 37.44 18,300 37.63 9.76
00-02-25 37.44 37.88 37.44 105,300 37.50 9.73
00-02-24 37.63 38.12 37.44 99,300 37.44 9.71
00-02-23 37.81 37.88 37.31 126,900 37.50 9.73
Date Open High Low Vol Cls adjCls
00-02-22 38.44 38.44 37.63 71,700 37.81 9.81
00-02-18 37.88 38.44 37.88 171,000 38.44 9.97
00-02-17 37.50 37.94 37.50 74,700 37.75 9.79
00-02-16 37.50 38.25 37.37 122,400 37.50 9.73
00-02-15 36.75 38.00 36.75 114,300 37.50 9.73
00-02-14 36.62 38.12 36.62 130,500 37.13 9.53
00-02-11 37.69 37.75 36.62 100,200 36.62 9.40
00-02-10 38.38 38.38 37.69 65,400 37.94 9.74
00-02-09 38.19 38.38 38.00 42,600 38.31 9.84
Date Open High Low Vol Cls adjCls
00-02-08 39.19 39.25 38.12 124,500 38.19 9.81
00-02-07 39.44 39.50 39.25 9,600 39.31 10.09
00-02-04 39.56 39.56 39.38 24,300 39.56 10.16
00-02-03 38.94 39.88 38.81 54,600 39.56 10.16
00-02-02 40.19 40.19 38.56 87,900 39.00 10.01
00-02-01 38.94 40.50 38.94 165,900 40.25 10.34
00-01-31 38.81 39.00 38.63 38,400 38.94 10.00
00-01-28 39.00 39.25 38.63 92,400 38.75 9.95
00-01-27 39.88 39.88 38.94 77,400 39.25 10.08
Date Open High Low Vol Cls adjCls
00-01-26 40.19 40.19 39.62 27,600 39.88 10.24
00-01-25 40.37 40.37 40.25 29,400 40.31 10.35
00-01-24 40.63 40.69 40.37 61,800 40.50 10.40
00-01-21 40.25 40.81 40.13 60,600 40.75 10.46
00-01-20 40.13 40.31 39.50 67,500 40.00 10.27
00-01-19 40.50 40.50 39.75 75,000 40.13 10.30
00-01-18 40.37 41.00 40.37 251,700 40.63 10.43
00-01-14 40.06 40.25 40.06 57,600 40.19 10.32
00-01-13 40.06 40.88 39.88 78,600 40.06 10.29
Date Open High Low Vol Cls adjCls
00-01-12 39.44 40.37 39.31 47,100 40.00 10.27
00-01-11 39.81 39.81 39.31 49,500 39.56 10.16
00-01-10 40.06 40.44 39.50 191,100 39.81 10.22
00-01-07 39.50 40.00 39.38 180,600 39.94 10.26
00-01-06 39.75 40.37 39.50 249,300 39.50 10.14
00-01-05 39.69 40.00 39.62 69,600 39.75 10.21
00-01-04 40.37 40.37 39.56 153,300 39.56 10.16
00-01-03 41.00 41.12 40.50 136,500 40.50 10.40
99-12-31 40.75 41.12 40.63 16,500 40.88 10.50
Date Open High Low Vol Cls adjCls
99-12-30 40.56 40.75 40.50 45,600 40.75 10.46
99-12-29 39.62 40.50 39.62 202,500 40.37 10.37
99-12-28 38.69 39.94 38.38 276,000 39.88 10.24
99-12-27 39.00 39.19 38.56 51,000 38.69 9.93
99-12-23 39.00 39.13 38.63 191,700 39.13 10.05
99-12-22 38.94 38.94 38.81 9,000 38.87 9.98
99-12-21 38.44 38.94 38.31 58,200 38.94 10.00
99-12-20 37.75 38.63 37.75 52,800 38.44 9.87
99-12-17 37.44 37.88 37.44 39,000 37.88 9.73
Date Open High Low Vol Cls adjCls
99-12-16 37.37 37.56 37.25 78,900 37.44 9.61
99-12-15 37.88 38.00 37.06 370,800 37.19 9.55
99-12-14 38.19 38.25 37.69 153,300 37.94 9.74
99-12-13 39.00 39.00 38.25 85,200 38.31 9.84
99-12-10 38.25 39.62 38.25 120,900 38.94 10.00
99-12-09 39.75 39.75 38.38 299,400 38.38 9.85
99-12-08 40.44 40.50 40.00 187,500 40.00 10.27
99-12-07 40.81 40.81 40.31 94,200 40.44 10.38
99-12-06 40.75 41.00 40.63 90,900 40.88 10.50
Date Open High Low Vol Cls adjCls
99-12-03 40.81 41.44 40.81 153,300 40.88 10.50
99-12-02 41.19 41.19 40.94 144,900 41.00 10.53
99-12-01 41.56 42.50 41.50 888,000 42.13 10.82
99-11-30 40.94 42.75 40.94 220,800 41.69 10.70
99-11-29 40.31 40.81 40.31 128,700 40.81 10.48
99-11-26 40.81 40.81 40.44 6,600 40.44 10.38
99-11-24 41.44 42.13 40.88 42,600 40.88 10.50
99-11-23 42.75 43.19 41.38 92,400 41.56 10.67
99-11-22 40.25 42.75 40.25 225,600 41.87 10.75
Date Open High Low Vol Cls adjCls
99-11-19 38.31 40.63 38.19 155,400 40.00 10.27
99-11-18 37.37 38.44 37.13 425,400 38.31 9.84
99-11-17 36.31 37.06 36.31 167,400 37.00 9.50
99-11-16 36.00 36.50 36.00 58,500 36.31 9.32
99-11-15 37.44 37.50 36.00 320,400 36.44 9.27
99-11-12 38.12 38.12 37.50 141,600 37.50 9.54
99-11-11 37.75 38.25 37.56 261,300 38.00 9.66
99-11-10 37.31 37.88 37.25 99,000 37.50 9.54
99-11-09 38.00 38.00 37.25 123,300 37.25 9.47
Date Open High Low Vol Cls adjCls
99-11-08 37.00 37.88 37.00 117,000 37.81 9.62
99-11-05 36.62 37.19 36.56 146,400 37.00 9.41
99-11-04 36.88 36.94 36.50 98,700 36.50 9.28
99-11-03 37.00 37.00 36.44 110,100 36.62 9.31
99-11-02 37.06 38.38 36.62 222,300 37.06 9.43
99-11-01 36.44 37.00 36.38 44,100 36.69 9.33
99-10-29 35.25 36.75 35.25 57,900 36.44 9.27
99-10-28 34.94 35.38 34.88 51,000 35.00 8.90
99-10-27 35.00 35.00 34.81 39,900 34.88 8.87
Date Open High Low Vol Cls adjCls
99-10-26 35.56 35.56 35.06 111,600 35.12 8.93
99-10-25 35.63 35.63 35.25 55,800 35.50 9.03
99-10-22 34.94 35.63 34.94 16,200 35.50 9.03
99-10-21 35.63 35.63 34.94 130,800 34.94 8.89
99-10-20 35.87 35.87 35.87 17,100 35.87 9.12
99-10-19 36.25 36.25 35.87 42,300 36.00 9.16
99-10-18 36.50 36.62 36.25 34,500 36.25 9.22
99-10-15 35.94 36.44 35.25 52,800 36.38 9.25
99-10-14 35.00 36.13 35.00 30,000 35.94 9.14
Date Open High Low Vol Cls adjCls
99-10-13 34.25 35.00 34.13 132,900 35.00 8.90
99-10-12 34.25 34.25 34.00 106,800 34.06 8.66
99-10-11 34.19 34.25 34.00 8,100 34.25 8.71
99-10-08 33.62 34.25 33.62 9,900 34.25 8.71
99-10-07 33.56 33.69 33.44 127,800 33.62 8.55
99-10-06 33.50 33.69 33.44 26,400 33.56 8.54
99-10-05 33.56 33.62 33.50 93,600 33.50 8.52
99-10-04 34.00 34.13 33.19 87,600 33.56 8.54
99-10-01 34.69 34.94 34.00 46,800 34.00 8.65
Date Open High Low Vol Cls adjCls
99-09-30 34.75 34.75 34.31 106,200 34.69 8.82
99-09-29 34.81 34.88 34.69 75,900 34.75 8.84
99-09-28 35.00 35.00 34.75 120,900 34.88 8.87
99-09-27 35.00 35.75 35.00 111,600 35.25 8.96
99-09-24 35.63 35.63 35.00 52,200 35.06 8.92
99-09-23 35.00 35.63 35.00 63,900 35.38 9.00
99-09-22 35.56 35.56 35.00 26,700 35.00 8.90
99-09-21 35.56 35.69 35.50 274,200 35.56 9.04
99-09-20 35.69 35.75 35.56 5,100 35.56 9.04
Date Open High Low Vol Cls adjCls
99-09-17 35.75 36.19 35.75 164,100 35.81 9.11
99-09-16 35.75 36.25 35.63 66,300 35.63 9.06
99-09-15 34.88 36.00 34.88 54,000 35.75 9.09
99-09-14 35.38 35.38 34.75 396,300 34.88 8.87
99-09-13 36.19 36.19 35.31 244,200 35.38 9.00
99-09-10 36.31 36.31 36.25 7,800 36.31 9.24
99-09-09 36.38 36.44 36.00 480,600 36.06 9.17
99-09-08 36.31 36.38 35.87 79,500 36.38 9.25
99-09-07 36.00 36.69 36.00 42,300 36.31 9.24
Date Open High Low Vol Cls adjCls
99-09-03 36.50 36.50 36.00 52,200 36.00 9.16
99-09-02 36.13 36.81 36.00 47,100 36.38 9.25
99-09-01 36.25 36.25 36.00 20,100 36.00 9.16
99-08-31 36.25 36.44 36.00 95,700 36.13 9.19
99-08-30 35.38 36.13 35.25 648,900 36.00 9.16
99-08-27 35.25 35.25 35.25 11,400 35.25 8.96
99-08-26 35.31 35.31 35.25 22,200 35.25 8.96
99-08-25 35.00 35.63 34.88 21,600 35.31 8.98
99-08-24 34.63 35.00 34.63 173,700 35.00 8.90
Date Open High Low Vol Cls adjCls
99-08-23 35.19 35.25 34.44 131,700 34.75 8.84
99-08-20 35.38 35.44 35.25 87,600 35.44 9.01
99-08-19 35.75 35.75 35.38 136,500 35.44 9.01
99-08-18 36.00 36.00 35.75 289,500 36.00 9.16
99-08-17 35.94 36.25 35.94 36,900 36.25 9.22
99-08-16 36.31 36.44 36.31 143,100 36.31 9.15
99-08-13 36.50 36.50 36.38 12,000 36.44 9.18
99-08-12 36.50 36.50 36.44 72,300 36.44 9.18
99-08-11 36.94 36.94 36.44 569,100 36.44 9.18
Date Open High Low Vol Cls adjCls
99-08-10 37.00 37.00 36.75 28,500 36.81 9.27
99-08-09 36.69 37.25 36.56 272,100 37.13 9.35
99-08-06 37.13 37.13 36.81 108,300 36.81 9.27
99-08-05 37.00 37.06 36.94 7,200 37.00 9.32
99-08-04 37.37 37.37 37.13 166,200 37.13 9.35
99-08-03 37.25 37.44 37.19 47,400 37.25 9.38
99-08-02 37.25 37.25 37.06 10,500 37.06 9.33
99-07-30 37.00 37.13 37.00 14,100 37.06 9.33
99-07-29 36.62 37.25 36.62 118,500 36.88 9.29
Date Open High Low Vol Cls adjCls
99-07-28 36.13 36.62 35.87 63,000 36.62 9.22
99-07-27 35.56 36.56 35.50 38,100 36.38 9.16
99-07-26 35.38 35.56 35.38 39,300 35.56 8.96
99-07-23 35.44 35.50 35.44 14,100 35.44 8.93
99-07-22 35.87 35.94 35.50 42,900 35.56 8.96
99-07-21 36.44 36.44 35.63 353,400 35.81 9.02
99-07-20 36.44 36.50 36.25 19,800 36.44 9.18
99-07-19 36.62 36.62 36.31 40,500 36.31 9.15
99-07-16 36.75 36.81 36.56 5,100 36.62 9.22
Date Open High Low Vol Cls adjCls
99-07-15 36.88 36.88 36.50 27,300 36.81 9.27
99-07-14 36.69 37.06 36.62 18,900 36.94 9.30
99-07-13 36.62 36.62 36.50 12,000 36.56 9.21
99-07-12 36.75 36.75 36.44 27,000 36.62 9.22
99-07-09 36.69 37.00 36.50 98,700 36.50 9.19
99-07-08 37.06 37.19 36.56 68,100 36.56 9.21
99-07-07 37.31 37.37 36.88 56,700 37.06 9.33
99-07-06 37.25 37.44 37.25 15,600 37.31 9.40
99-07-02 36.94 37.13 36.75 86,700 37.13 9.35
Date Open High Low Vol Cls adjCls
99-07-01 37.00 37.00 36.56 130,800 36.56 9.21
99-06-30 36.75 37.00 36.50 60,300 37.00 9.32
99-06-29 36.75 37.25 36.75 39,300 36.88 9.29
99-06-28 36.75 36.75 36.62 16,500 36.75 9.26
99-06-25 37.00 37.06 36.88 39,300 36.88 9.29
99-06-24 37.25 37.44 37.00 74,100 37.00 9.32
99-06-23 37.44 37.44 37.25 39,000 37.25 9.38
99-06-22 37.56 37.56 37.31 21,600 37.31 9.40
99-06-21 37.25 37.50 37.25 25,500 37.31 9.40
Date Open High Low Vol Cls adjCls
99-06-18 37.37 37.37 37.25 14,700 37.25 9.38
99-06-17 37.31 37.50 37.31 22,800 37.37 9.41
99-06-16 37.50 37.63 37.31 19,500 37.31 9.40
99-06-15 37.75 37.88 37.44 68,400 37.50 9.45
99-06-14 37.63 37.63 37.50 28,200 37.63 9.48
99-06-11 37.37 37.88 37.37 107,400 37.75 9.51
99-06-10 37.88 37.88 37.44 24,300 37.50 9.45
99-06-09 38.00 38.12 37.63 79,500 37.94 9.56
99-06-08 38.00 38.12 37.88 18,900 38.06 9.59
Date Open High Low Vol Cls adjCls
99-06-07 37.19 38.12 37.06 52,800 38.12 9.60
99-06-04 37.13 37.31 37.13 14,100 37.31 9.40
99-06-03 37.13 37.19 37.13 19,800 37.13 9.35
99-06-02 37.00 37.25 37.00 37,800 37.19 9.37
99-06-01 37.31 37.37 37.13 31,800 37.13 9.35
99-05-28 36.75 37.63 36.75 37,200 37.25 9.38
99-05-27 36.75 37.00 36.62 12,300 36.81 9.27
99-05-26 37.37 37.37 36.69 39,600 36.69 9.24
99-05-25 37.13 37.69 37.00 84,600 37.63 9.39
Date Open High Low Vol Cls adjCls
99-05-24 36.38 37.25 36.38 71,700 37.25 9.29
99-05-21 36.25 36.50 36.25 10,200 36.25 9.05
99-05-20 35.31 36.25 35.31 37,500 36.25 9.05
99-05-19 36.06 36.19 35.25 135,900 35.25 8.80
99-05-18 36.13 36.25 35.94 112,200 36.00 8.98
99-05-17 35.87 36.13 35.87 30,900 36.13 9.01
99-05-14 36.75 36.75 35.63 34,500 36.00 8.98
99-05-13 35.56 37.37 35.56 130,800 36.88 9.20
99-05-12 35.56 35.75 35.50 69,600 35.56 8.87
Date Open High Low Vol Cls adjCls
99-05-11 35.81 35.81 35.50 27,300 35.56 8.87
99-05-10 35.87 36.00 35.63 11,100 35.81 8.94
99-05-07 36.00 36.00 35.87 88,500 35.87 8.95
99-05-06 34.25 36.06 34.25 154,500 35.87 8.95
99-05-05 34.00 34.13 33.75 106,800 34.00 8.48
99-05-04 31.00 34.00 31.00 255,600 33.94 8.47
99-05-03 31.25 31.25 30.88 74,100 30.94 7.72
99-04-30 31.50 31.50 31.13 63,600 31.19 7.78
99-04-29 31.50 31.81 31.44 24,000 31.75 7.92
Date Open High Low Vol Cls adjCls
99-04-28 31.25 31.44 31.06 30,300 31.37 7.83
99-04-27 32.06 32.12 30.00 237,300 31.00 7.74
99-04-26 32.63 32.63 32.00 131,700 32.06 8.00
99-04-23 32.94 32.94 32.75 33,000 32.75 8.17
99-04-22 33.06 33.13 32.87 53,100 32.87 8.20
99-04-21 33.38 33.44 33.00 58,200 33.13 8.27
99-04-20 33.44 33.50 33.31 57,000 33.31 8.31
99-04-19 33.50 33.62 33.44 19,200 33.44 8.34
99-04-16 33.69 33.88 33.62 59,400 33.62 8.39
Date Open High Low Vol Cls adjCls
99-04-15 33.88 33.88 33.75 47,700 33.75 8.42
99-04-14 33.88 34.00 33.88 5,400 34.00 8.48
99-04-13 34.19 34.19 33.75 82,200 33.75 8.42
99-04-12 34.37 34.37 34.19 39,000 34.25 8.55
99-04-09 33.94 34.31 33.94 42,600 34.25 8.55
99-04-08 33.88 34.19 33.88 53,100 34.00 8.48
99-04-07 34.37 34.37 33.81 74,100 33.94 8.47
99-04-06 34.44 34.50 34.37 140,100 34.37 8.58
99-04-05 34.88 35.00 34.44 210,000 34.44 8.59
Date Open High Low Vol Cls adjCls
99-04-01 34.94 35.12 34.63 99,900 34.63 8.64
99-03-31 35.00 35.06 34.88 36,000 34.94 8.72
99-03-30 35.00 35.12 35.00 32,100 35.00 8.73
99-03-29 35.12 35.12 35.00 74,100 35.00 8.73
99-03-26 35.06 35.25 35.00 14,400 35.12 8.76
99-03-25 35.00 35.12 35.00 73,500 35.00 8.73
99-03-24 35.00 35.25 35.00 35,100 35.00 8.73
99-03-23 35.06 35.19 35.00 23,100 35.00 8.73
99-03-22 35.00 35.19 35.00 9,900 35.19 8.78
Date Open High Low Vol Cls adjCls
99-03-19 35.06 35.19 35.00 82,500 35.00 8.73
99-03-18 35.00 35.19 35.00 10,500 35.12 8.76
99-03-17 35.00 35.19 35.00 45,300 35.00 8.73
99-03-16 35.00 35.06 35.00 167,100 35.00 8.73
99-03-15 34.75 35.19 34.75 27,600 35.06 8.75
99-03-12 34.63 34.69 34.63 300,900 34.63 8.64
99-03-11 34.75 35.00 34.63 363,000 34.63 8.64
99-03-10 34.88 35.00 34.50 106,200 34.50 8.61
99-03-09 34.88 35.00 34.88 214,500 34.94 8.72
Date Open High Low Vol Cls adjCls
99-03-08 34.25 35.25 34.25 296,700 34.94 8.72
99-03-05 34.37 34.50 34.31 108,300 34.31 8.56
99-03-04 34.37 34.44 34.31 66,600 34.37 8.58
99-03-03 34.37 34.56 34.37 285,600 34.37 8.58
99-03-02 34.31 34.37 34.31 141,000 34.31 8.56
99-03-01 34.25 34.37 34.25 35,400 34.31 8.56
99-02-26 34.37 34.37 33.81 222,600 34.00 8.48
99-02-25 34.37 34.37 34.25 33,000 34.31 8.56
99-02-24 34.06 34.37 34.06 37,200 34.31 8.56
Date Open High Low Vol Cls adjCls
99-02-23 34.37 34.63 34.06 301,800 34.19 8.53
99-02-22 34.25 34.25 34.13 215,400 34.25 8.55
99-02-19 34.31 34.50 34.13 61,800 34.25 8.55
99-02-18 34.06 34.44 34.06 81,900 34.44 8.59
99-02-17 34.31 34.31 34.00 24,600 34.06 8.50
99-02-16 33.50 34.37 33.50 337,500 34.25 8.55
99-02-12 33.38 34.13 33.38 303,900 34.00 8.40
99-02-11 32.69 33.62 32.69 112,800 33.38 8.24
99-02-10 32.75 32.94 32.63 306,300 32.63 8.06
Date Open High Low Vol Cls adjCls
99-02-09 32.25 32.87 31.88 1,337,100 32.87 8.12
99-02-08 31.56 32.25 31.50 36,600 32.00 7.90
99-02-05 32.00 32.25 31.69 73,200 31.69 7.83
99-02-04 32.56 32.63 32.25 67,200 32.25 7.96
99-02-03 33.06 33.13 32.75 142,800 32.81 8.10
99-02-02 33.62 33.62 33.06 348,000 33.06 8.17
99-02-01 33.62 33.75 33.50 186,900 33.62 8.30
99-01-29 33.50 33.75 33.31 131,400 33.50 8.27
99-01-28 33.13 33.31 33.06 96,300 33.31 8.23
Date Open High Low Vol Cls adjCls
99-01-27 34.19 34.25 33.00 298,800 33.19 8.20
99-01-26 34.00 34.00 33.94 104,100 33.94 8.38
99-01-25 34.75 34.75 33.88 121,200 34.00 8.40
99-01-22 34.25 34.88 34.13 150,300 34.81 8.60
99-01-21 34.50 34.50 34.00 47,400 34.06 8.41
99-01-20 34.75 34.75 34.37 48,300 34.37 8.49
99-01-19 34.56 34.94 34.56 70,500 34.75 8.58
99-01-15 34.56 34.63 34.44 32,400 34.50 8.52
99-01-14 35.00 35.00 34.44 56,700 34.44 8.50
Date Open High Low Vol Cls adjCls
99-01-13 33.88 35.31 33.50 211,800 34.88 8.61
99-01-12 34.00 34.13 33.75 232,800 34.13 8.43
99-01-11 35.25 35.31 34.00 329,700 34.06 8.41
99-01-08 35.00 35.50 35.00 78,300 35.25 8.71
99-01-07 35.38 35.38 35.19 148,500 35.19 8.69
99-01-06 36.06 36.06 35.44 54,900 35.44 8.75
99-01-05 36.94 36.94 36.00 61,500 36.00 8.89
99-01-04 36.56 37.00 36.56 60,600 36.81 9.09
98-12-31 36.44 36.62 36.44 113,700 36.62 9.04
Date Open High Low Vol Cls adjCls
98-12-30 34.88 36.38 34.88 70,200 36.13 8.92
98-12-29 34.63 34.94 34.50 43,200 34.94 8.63
98-12-28 34.88 34.88 34.50 60,900 34.81 8.60
98-12-24 35.00 35.00 34.75 10,200 34.94 8.63
98-12-23 35.06 35.06 35.00 150,300 35.00 8.64
98-12-22 35.75 35.75 35.00 236,400 35.19 8.69
98-12-21 35.87 35.87 35.50 96,000 35.69 8.81
98-12-18 35.87 36.19 35.81 188,700 35.87 8.86
98-12-17 37.13 37.13 35.75 103,200 35.75 8.83
Date Open High Low Vol Cls adjCls
98-12-16 37.94 38.06 37.06 43,200 37.13 9.17
98-12-15 38.00 38.44 37.94 64,800 38.00 9.38
98-12-14 38.06 38.06 37.63 59,700 37.75 9.32
98-12-11 38.06 38.19 38.06 41,700 38.19 9.43
98-12-10 39.06 39.06 37.94 41,700 38.12 9.42
98-12-09 39.88 39.88 39.19 228,000 39.19 9.68
98-12-08 39.75 40.13 39.75 32,100 39.94 9.86
98-12-07 40.06 40.06 39.75 204,600 39.75 9.82
98-12-04 39.88 40.31 39.88 113,400 40.00 9.88
Date Open High Low Vol Cls adjCls
98-12-03 39.81 40.13 39.75 166,500 39.88 9.85
98-12-02 40.00 40.37 39.81 69,000 39.94 9.86
98-12-01 37.94 40.13 37.94 72,600 40.00 9.88
98-11-30 37.88 38.00 37.63 65,400 38.00 9.38
98-11-27 37.69 37.75 37.69 34,200 37.75 9.32
98-11-25 38.12 38.25 37.69 89,700 37.69 9.31
98-11-24 38.00 38.50 38.00 159,600 38.06 9.40
98-11-23 40.56 40.56 37.63 103,200 37.75 9.32
98-11-20 40.94 40.94 40.63 3,900 40.63 10.03
Date Open High Low Vol Cls adjCls
98-11-19 40.25 41.06 40.06 158,400 41.06 10.14
98-11-18 39.94 40.25 39.94 11,700 40.25 9.94
98-11-17 40.06 40.06 39.81 94,500 39.94 9.86
98-11-16 40.13 40.13 39.94 30,600 40.13 9.84
98-11-13 40.31 40.31 40.00 40,200 40.00 9.80
98-11-12 41.00 41.00 40.31 17,100 40.31 9.88
98-11-11 40.88 41.56 40.75 40,500 40.94 10.03
98-11-10 40.25 41.12 40.25 68,100 40.75 9.99
98-11-09 39.56 40.31 39.56 33,600 40.13 9.84
Date Open High Low Vol Cls adjCls
98-11-06 38.56 39.38 38.44 75,900 39.31 9.64
98-11-05 37.56 38.56 37.56 67,200 38.44 9.42
98-11-04 37.00 37.69 37.00 119,700 37.69 9.24
98-11-03 37.06 37.13 36.88 85,800 36.88 9.04
98-11-02 37.69 37.69 37.06 68,700 37.06 9.08
98-10-30 38.56 39.00 37.13 134,400 37.75 9.25
98-10-29 39.06 39.31 38.56 176,100 38.56 9.45
98-10-28 40.75 40.75 39.06 102,000 39.06 9.57
98-10-27 41.06 41.25 40.69 38,700 40.69 9.97
Date Open High Low Vol Cls adjCls
98-10-26 41.12 41.25 41.00 13,200 41.06 10.06
98-10-23 40.19 41.12 40.00 59,700 41.00 10.05
98-10-22 39.62 41.12 39.62 58,200 40.69 9.97
98-10-21 40.25 40.31 39.38 159,600 39.38 9.65
98-10-20 40.37 40.94 40.06 181,800 40.75 9.99
98-10-19 40.44 40.75 40.06 81,600 40.50 9.93
98-10-16 40.63 40.88 40.37