Sears Holdings Corporation (SHLD)

21.79
+0.26 (+1.22%)
Exchange
NMS
Day Range
20.86 - 21.56
52 Week Range
20.86 - 48.25
Open
21.29
Avg. Vol
1,122,450
Market Cap
2.30B
Short ratio
11.30
PE ratio
PEG Ratio
0.01
Earnings Share
-14.88

Sears Holdings Corporation (SHLD) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 21.29 21.56 20.86 914,100 21.55 21.55
15-07-30 21.90 22.00 21.29 734,800 21.29 21.29
15-07-29 21.67 21.92 21.43 421,000 21.86 21.86
15-07-28 21.89 22.04 20.98 867,900 21.81 21.81
15-07-27 22.36 22.39 21.18 1,114,700 21.44 21.44
15-07-24 22.02 22.96 22.02 677,500 22.19 22.19
15-07-23 22.18 22.37 21.81 675,200 22.08 22.08
15-07-22 22.02 22.49 21.60 1,312,300 21.96 21.96
15-07-21 22.00 22.19 21.73 950,000 22.02 22.02
Date Open High Low Vol Cls adjCls
15-07-20 22.13 22.32 21.65 825,700 22.00 22.00
15-07-17 22.20 22.41 21.81 834,700 22.15 22.15
15-07-16 23.08 23.09 21.83 1,433,500 22.36 22.36
15-07-15 23.91 23.96 22.66 2,325,500 22.94 22.94
15-07-14 23.63 23.97 23.40 588,200 23.84 23.84
15-07-13 24.01 24.41 23.64 681,400 23.68 23.68
15-07-10 23.37 23.82 23.04 922,200 23.75 23.75
15-07-09 24.25 24.95 23.06 1,142,300 23.23 23.23
15-07-08 25.18 25.35 23.49 1,320,900 24.13 24.13
Date Open High Low Vol Cls adjCls
15-07-07 25.10 25.62 24.64 1,758,600 25.34 25.34
15-07-06 25.29 25.78 24.68 1,876,900 24.84 24.84
15-07-02 26.42 26.48 25.33 1,102,600 25.53 25.53
15-07-01 26.96 26.96 25.88 1,199,600 26.53 26.53
15-06-30 27.07 27.53 26.62 1,338,300 26.70 26.70
15-06-29 28.07 28.11 26.90 1,005,000 27.02 27.02
15-06-26 28.40 28.77 27.75 1,492,900 28.12 28.12
15-06-25 29.09 29.14 28.15 643,000 28.28 28.28
15-06-24 28.81 29.80 28.39 935,900 28.80 28.80
Date Open High Low Vol Cls adjCls
15-06-23 28.19 29.38 28.13 969,300 28.81 28.81
15-06-22 29.56 29.95 28.36 833,400 28.37 28.37
15-06-19 28.75 29.77 27.75 1,653,800 29.23 29.23
15-06-18 27.21 28.55 27.05 1,339,500 28.15 28.15
15-06-17 27.09 28.06 26.88 1,126,700 27.10 27.10
15-06-16 27.07 27.67 26.53 1,849,000 27.21 27.21
15-06-15 28.10 28.10 27.03 2,198,600 27.09 27.09
15-06-12 29.00 29.10 27.71 2,415,700 28.07 28.07
15-06-11 30.05 30.45 28.25 4,314,400 28.55 28.55
Date Open High Low Vol Cls adjCls
15-06-10 36.00 36.03 28.86 7,517,400 29.52 29.52
15-06-09 38.75 38.96 36.01 2,799,800 36.61 36.61
15-06-08 42.15 42.25 38.64 2,101,200 39.01 39.01
15-06-05 43.33 43.86 40.53 1,509,000 40.74 40.74
15-06-04 43.25 44.39 43.14 507,700 43.52 43.52
15-06-03 42.53 43.87 42.52 385,500 43.65 43.65
15-06-02 41.53 44.31 41.53 542,600 42.53 42.53
15-06-01 43.13 43.20 41.40 600,800 42.09 42.09
15-05-29 44.07 44.58 42.52 711,300 42.95 42.95
Date Open High Low Vol Cls adjCls
15-05-28 43.35 44.38 43.08 413,200 44.31 44.31
15-05-27 43.59 44.72 43.53 622,300 43.73 43.73
15-05-26 40.61 43.67 40.55 798,800 43.44 43.44
15-05-22 41.34 41.74 40.65 245,600 40.77 40.77
15-05-21 41.24 42.13 40.59 396,000 41.47 41.47
15-05-20 41.09 41.89 40.99 407,000 41.01 41.01
15-05-19 42.44 42.47 41.13 558,400 41.24 41.24
15-05-18 41.82 42.54 41.44 365,800 42.44 42.44
15-05-15 42.23 42.63 41.39 528,800 41.93 41.93
Date Open High Low Vol Cls adjCls
15-05-14 42.16 42.74 41.33 494,100 42.11 42.11
15-05-13 42.17 42.50 41.65 371,400 42.21 42.21
15-05-12 42.48 42.88 41.98 397,400 42.25 42.25
15-05-11 42.16 42.55 41.77 350,900 42.20 42.20
15-05-08 41.94 42.62 41.65 417,900 42.13 42.13
15-05-07 41.02 42.24 41.02 480,900 41.80 41.80
15-05-06 41.40 41.70 40.85 548,700 41.33 41.33
15-05-05 41.65 42.14 40.88 630,600 41.35 41.35
15-05-04 40.47 41.98 40.47 724,900 41.66 41.66
Date Open High Low Vol Cls adjCls
15-05-01 39.79 40.89 39.79 441,600 40.52 40.52
15-04-30 38.97 40.32 38.82 673,900 39.94 39.94
15-04-29 39.41 39.54 38.78 499,400 39.09 39.09
15-04-28 39.34 39.95 38.97 553,100 39.42 39.42
15-04-27 41.06 41.06 39.40 507,100 39.47 39.47
15-04-24 41.52 42.43 40.75 417,700 41.13 41.13
15-04-23 42.00 42.13 41.42 241,500 41.65 41.65
15-04-22 41.79 42.44 41.43 433,800 42.16 42.16
15-04-21 42.72 42.85 41.70 370,200 41.77 41.77
Date Open High Low Vol Cls adjCls
15-04-20 42.74 43.05 42.40 366,800 42.70 42.70
15-04-17 43.52 43.52 42.32 540,500 42.60 42.60
15-04-16 43.96 44.44 43.32 421,900 43.63 43.63
15-04-15 43.47 44.30 43.20 475,300 43.95 43.95
15-04-14 43.14 43.53 42.50 526,600 43.50 43.50
15-04-13 43.66 44.00 43.19 728,100 43.24 43.24
15-04-10 43.38 43.86 42.85 428,200 42.93 42.93
15-04-09 42.73 43.57 42.55 501,700 43.42 43.42
15-04-08 42.00 43.02 41.47 547,400 42.98 42.98
Date Open High Low Vol Cls adjCls
15-04-07 41.54 42.66 41.31 639,900 41.89 41.89
15-04-06 40.96 42.18 40.80 1,533,100 41.59 41.59
15-04-02 41.33 41.85 40.59 814,600 41.28 41.28
15-04-01 45.48 46.23 40.86 2,732,300 41.33 41.33
15-03-31 42.47 42.47 41.00 737,900 41.38 41.38
15-03-30 42.71 42.84 41.30 767,400 42.47 42.47
15-03-27 41.82 42.59 41.36 545,400 42.40 42.40
15-03-26 41.42 42.12 40.72 642,500 41.77 41.77
15-03-25 41.37 42.49 41.21 670,400 41.50 41.50
Date Open High Low Vol Cls adjCls
15-03-24 42.10 42.66 41.31 608,800 41.66 41.66
15-03-23 41.38 42.81 41.08 681,100 41.92 41.92
15-03-20 41.41 42.65 41.14 931,900 41.63 41.63
15-03-19 40.91 41.39 39.51 930,500 41.37 41.37
15-03-18 39.38 40.16 38.11 1,071,200 40.10 40.10
15-03-17 38.61 39.88 38.46 592,400 39.79 39.79
15-03-16 38.05 38.61 37.25 465,500 38.47 38.47
15-03-13 37.44 38.27 37.21 333,600 38.21 38.21
15-03-12 37.23 37.85 37.12 354,400 37.78 37.78
Date Open High Low Vol Cls adjCls
15-03-11 36.89 37.33 36.62 249,300 37.24 37.24
15-03-10 36.92 37.23 36.39 404,300 36.77 36.77
15-03-09 39.15 39.15 37.15 539,400 37.21 37.21
15-03-06 39.25 39.39 37.85 510,900 39.01 39.01
15-03-05 39.29 39.58 38.67 462,100 39.24 39.24
15-03-04 38.25 39.06 38.00 425,900 38.86 38.86
15-03-03 37.00 38.44 36.99 469,100 38.12 38.12
15-03-02 37.36 38.27 37.03 574,100 37.40 37.40
15-02-27 37.13 38.35 36.75 1,152,900 37.60 37.60
Date Open High Low Vol Cls adjCls
15-02-26 36.90 37.55 34.76 1,567,400 36.05 36.05
15-02-25 37.74 38.30 37.44 814,900 37.90 37.90
15-02-24 37.98 38.50 37.25 629,300 38.41 38.41
15-02-23 36.50 37.87 36.50 728,200 37.75 37.75
15-02-20 36.15 36.99 36.11 425,000 36.66 36.66
15-02-19 37.23 38.00 36.00 406,700 36.24 36.24
15-02-18 37.42 38.26 37.13 526,100 37.55 37.55
15-02-17 35.60 37.74 35.17 1,045,200 37.45 37.45
15-02-13 33.30 36.19 33.30 1,142,200 35.70 35.70
Date Open High Low Vol Cls adjCls
15-02-12 33.66 33.89 33.20 317,600 33.38 33.38
15-02-11 33.90 34.56 33.50 432,100 33.75 33.75
15-02-10 33.83 33.83 33.00 448,400 33.75 33.75
15-02-09 32.96 33.87 32.51 527,600 32.94 32.94
15-02-06 33.52 33.67 32.80 263,900 32.98 32.98
15-02-05 33.73 34.18 33.19 388,000 33.36 33.36
15-02-04 32.86 33.85 32.64 667,200 33.74 33.74
15-02-03 32.06 32.85 31.57 513,900 32.85 32.85
15-02-02 32.56 32.75 31.35 533,400 31.97 31.97
Date Open High Low Vol Cls adjCls
15-01-30 32.04 32.78 31.61 799,200 31.84 31.84
15-01-29 33.01 33.24 31.91 466,500 32.17 32.17
15-01-28 33.69 34.10 32.53 744,000 32.66 32.66
15-01-27 34.62 35.15 34.13 381,500 34.20 34.20
15-01-26 33.98 35.45 33.98 669,100 35.17 35.17
15-01-23 33.39 34.37 33.34 692,100 34.15 34.15
15-01-22 33.00 33.63 31.81 1,314,700 33.52 33.52
15-01-21 33.65 33.77 33.00 712,200 33.71 33.71
15-01-20 34.51 34.65 32.87 1,004,300 33.60 33.60
Date Open High Low Vol Cls adjCls
15-01-16 33.65 34.58 33.60 712,000 34.18 34.18
15-01-15 34.78 35.31 33.65 659,800 33.98 33.98
15-01-14 34.32 35.02 33.42 571,000 34.77 34.77
15-01-13 35.74 36.82 34.50 660,100 34.77 34.77
15-01-12 34.33 35.94 33.79 833,000 35.33 35.33
15-01-09 34.67 35.01 33.50 792,600 34.30 34.30
15-01-08 32.24 35.50 32.02 1,249,100 35.33 35.33
15-01-07 31.79 32.38 31.09 628,100 32.00 32.00
15-01-06 32.19 32.68 30.70 754,200 31.13 31.13
Date Open High Low Vol Cls adjCls
15-01-05 32.62 32.71 31.17 698,600 32.01 32.01
15-01-02 33.12 33.29 32.12 560,100 32.74 32.74
14-12-31 32.27 33.74 32.27 714,000 32.98 32.98
14-12-30 32.33 33.00 31.80 487,700 32.24 32.24
14-12-29 32.35 33.08 32.25 529,600 32.56 32.56
14-12-26 32.68 32.78 32.10 342,800 32.53 32.53
14-12-24 33.20 33.65 32.50 457,100 32.56 32.56
14-12-23 34.25 34.73 32.90 740,400 32.93 32.93
14-12-22 33.20 34.23 32.67 952,900 33.96 33.96
Date Open High Low Vol Cls adjCls
14-12-19 33.25 33.67 32.03 819,300 33.04 33.04
14-12-18 32.59 33.84 32.23 978,300 33.29 33.29
14-12-17 31.18 32.22 30.90 677,000 32.02 32.02
14-12-16 31.16 32.30 30.80 914,200 30.87 30.87
14-12-15 32.53 33.30 31.10 918,200 31.14 31.14
14-12-12 31.90 33.33 31.81 736,500 32.30 32.30
14-12-11 32.60 34.10 31.86 812,700 32.15 32.15
14-12-10 34.01 34.01 32.12 914,800 32.29 32.29
14-12-09 32.64 34.64 32.11 879,500 34.11 34.11
Date Open High Low Vol Cls adjCls
14-12-08 33.86 34.33 32.75 1,111,300 32.88 32.88
14-12-05 32.50 33.99 31.87 1,067,700 33.31 33.31
14-12-04 35.01 35.24 31.80 1,520,600 32.75 32.75
14-12-03 33.99 34.88 33.51 1,097,100 34.25 34.25
14-12-02 35.47 35.83 33.40 1,001,200 33.94 33.94
14-12-01 36.20 36.20 35.40 691,600 35.47 35.47
14-11-28 36.73 37.40 35.66 500,300 36.10 36.10
14-11-26 37.87 38.50 36.00 998,200 36.09 36.09
14-11-25 38.14 40.33 37.82 3,520,000 38.00 38.00
Date Open High Low Vol Cls adjCls
14-11-24 36.27 38.55 36.06 1,070,000 38.36 38.36
14-11-21 36.60 37.35 35.84 830,900 36.31 36.31
14-11-20 35.51 36.91 35.22 798,200 36.45 36.45
14-11-19 36.74 36.74 34.50 1,106,900 35.20 35.20
14-11-18 35.51 36.55 35.34 1,012,200 35.91 35.91
14-11-17 37.05 37.08 35.07 1,771,900 35.62 35.62
14-11-14 37.64 38.18 36.50 1,590,700 37.31 37.31
14-11-13 37.84 39.69 37.43 1,517,100 37.80 37.80
14-11-12 36.90 38.46 36.41 1,562,800 37.76 37.76
Date Open High Low Vol Cls adjCls
14-11-11 38.34 38.96 36.90 1,686,600 37.07 37.07
14-11-10 41.31 42.49 38.60 3,279,400 38.72 38.72
14-11-07 39.51 48.25 39.51 11,800,000 42.81 42.81
14-11-06 33.26 34.31 32.14 1,769,600 32.67 32.67
14-11-05 35.34 36.50 32.65 2,290,100 33.26 33.26
14-11-04 33.55 36.18 32.13 1,816,600 35.83 35.83
14-11-03 32.91 35.07 32.90 2,065,100 33.25 33.25
14-10-31 37.13 38.50 34.79 2,222,400 34.92 32.88
14-10-30 36.45 38.61 36.08 2,083,000 36.74 34.60
Date Open High Low Vol Cls adjCls
14-10-29 37.00 38.37 35.77 1,668,100 36.99 34.83
14-10-28 38.51 38.96 37.14 1,262,800 37.42 35.24
14-10-27 38.43 39.48 37.62 1,668,000 39.00 36.72
14-10-24 35.95 40.78 35.95 3,184,100 38.97 36.69
14-10-23 35.00 36.75 34.33 1,679,200 35.95 33.85
14-10-22 35.82 36.00 34.27 1,185,700 34.42 32.41
14-10-21 33.78 35.62 32.94 1,300,100 34.79 32.76
14-10-20 28.41 37.13 28.41 4,359,000 34.96 32.92
14-10-17 30.16 30.77 27.73 959,200 28.41 26.75
Date Open High Low Vol Cls adjCls
14-10-16 28.97 30.02 28.57 1,072,200 30.00 27.94
14-10-15 29.00 29.69 27.52 1,685,100 29.56 27.53
14-10-14 25.75 28.81 25.72 1,520,800 28.49 26.53
14-10-13 24.85 25.77 24.62 1,072,600 25.72 23.95
14-10-10 26.48 26.99 24.63 1,419,800 24.78 23.08
14-10-09 28.38 28.49 26.14 1,389,100 26.36 24.55
14-10-08 30.48 31.08 25.05 4,434,200 28.85 26.87
14-10-07 28.97 31.00 28.63 1,584,300 30.30 28.22
14-10-06 28.42 29.73 28.35 1,056,200 29.12 27.12
Date Open High Low Vol Cls adjCls
14-10-03 27.10 28.83 26.98 1,634,000 28.22 26.28
14-10-02 25.14 27.17 25.14 1,842,000 27.06 25.20
14-10-01 25.22 25.43 24.98 901,400 25.18 23.45
14-09-30 25.95 25.95 24.92 2,007,100 25.23 23.50
14-09-29 24.72 26.10 24.41 2,444,000 25.98 24.20
14-09-26 25.66 25.79 24.16 2,420,200 24.85 23.14
14-09-25 26.41 26.50 24.10 2,925,000 25.66 23.90
14-09-24 27.79 28.08 26.10 1,886,400 26.41 24.60
14-09-23 27.24 27.98 27.11 1,060,400 27.68 25.78
Date Open High Low Vol Cls adjCls
14-09-22 26.75 28.28 26.75 2,114,700 27.40 25.52
14-09-19 28.50 28.60 26.78 2,820,600 27.68 25.78
14-09-18 29.75 29.97 27.91 2,873,200 28.00 26.08
14-09-17 30.54 30.63 29.32 2,338,800 29.56 27.53
14-09-16 33.27 33.27 30.16 3,922,000 30.37 28.29
14-09-15 34.20 34.31 33.26 519,800 33.52 31.22
14-09-12 34.69 34.69 33.92 782,600 34.27 31.92
14-09-11 33.33 35.21 33.19 1,212,700 34.66 32.28
14-09-10 32.88 34.15 32.78 765,400 33.57 31.27
Date Open High Low Vol Cls adjCls
14-09-09 33.22 33.45 32.70 502,400 32.90 30.64
14-09-08 33.46 33.60 32.80 633,300 33.34 31.05
14-09-05 33.03 33.69 32.72 938,600 33.43 31.14
14-09-04 32.54 33.25 32.40 946,900 32.97 30.71
14-09-03 34.03 34.05 32.15 1,532,100 32.31 30.09
14-09-02 34.89 35.18 34.04 724,500 34.08 31.74
14-08-29 35.50 35.74 34.32 609,100 34.80 32.41
14-08-28 35.52 35.98 35.21 613,800 35.46 33.03
14-08-27 34.83 35.95 34.73 1,227,100 35.94 33.47
Date Open High Low Vol Cls adjCls
14-08-26 33.57 34.68 33.44 1,204,700 34.67 32.29
14-08-25 33.09 33.77 32.98 1,072,600 33.43 31.14
14-08-22 33.50 33.66 32.78 1,439,600 33.09 30.82
14-08-21 34.75 34.87 32.59 4,983,000 33.38 31.09
14-08-20 35.25 37.02 35.16 1,818,600 35.95 33.48
14-08-19 35.51 36.04 35.21 896,000 35.50 33.06
14-08-18 35.43 35.75 34.80 789,700 35.16 32.75
14-08-15 35.74 36.18 35.01 625,100 35.16 32.75
14-08-14 35.71 35.96 35.19 582,500 35.71 33.26
Date Open High Low Vol Cls adjCls
14-08-13 36.10 36.59 35.28 1,238,700 35.84 33.38
14-08-12 37.53 37.78 35.78 3,398,700 36.13 33.65
14-08-11 37.93 37.96 37.34 480,800 37.62 35.04
14-08-08 37.18 37.99 36.60 436,400 37.83 35.23
14-08-07 37.51 37.60 36.58 625,400 37.05 34.51
14-08-06 37.07 37.75 36.66 759,000 37.37 34.81
14-08-05 37.40 38.39 37.04 718,900 37.07 34.53
14-08-04 37.40 38.24 37.07 564,600 37.69 35.10
14-08-01 38.20 38.38 36.32 927,800 37.27 34.71
Date Open High Low Vol Cls adjCls
14-07-31 39.06 39.39 38.00 624,700 38.15 35.53
14-07-30 38.92 39.54 38.60 444,000 39.43 36.72
14-07-29 38.34 39.19 38.05 560,000 38.65 36.00
14-07-28 38.57 39.00 37.61 743,500 38.38 35.75
14-07-25 38.89 39.22 38.62 497,900 38.71 36.05
14-07-24 38.67 39.35 38.67 483,300 39.19 36.50
14-07-23 38.19 38.75 37.93 353,300 38.49 35.85
14-07-22 38.10 38.90 37.83 561,200 38.28 35.65
14-07-21 38.42 38.42 37.54 378,800 37.85 35.25
Date Open High Low Vol Cls adjCls
14-07-18 37.43 38.86 37.40 717,200 38.60 35.95
14-07-17 39.01 39.28 37.23 1,033,100 37.37 34.81
14-07-16 39.10 39.59 38.90 342,800 39.27 36.58
14-07-15 39.57 40.08 38.57 611,800 38.91 36.24
14-07-14 39.19 40.17 38.83 494,500 39.45 36.74
14-07-11 39.23 39.23 38.41 452,000 38.93 36.26
14-07-10 38.83 39.37 38.29 520,500 38.35 35.72
14-07-09 39.02 39.90 38.86 377,500 38.94 36.27
14-07-08 39.86 40.32 38.45 533,300 38.92 36.25
Date Open High Low Vol Cls adjCls
14-07-07 40.95 41.18 39.85 550,300 40.12 37.37
14-07-03 41.57 42.39 40.73 475,000 40.92 38.11
14-07-02 40.52 42.48 40.45 860,900 41.44 38.60
14-07-01 39.50 40.65 39.30 733,300 40.41 37.64
14-06-30 38.23 40.25 37.88 1,022,400 39.96 37.22
14-06-27 38.10 38.70 37.75 2,163,600 38.16 35.54
14-06-26 38.74 39.25 38.00 458,100 38.13 35.51
14-06-25 38.89 39.29 38.50 478,900 38.85 36.18
14-06-24 39.57 39.62 38.75 802,700 38.79 36.13
Date Open High Low Vol Cls adjCls
14-06-23 40.96 42.07 39.48 1,089,900 39.73 37.00
14-06-20 40.40 41.97 40.27 1,377,400 41.02 38.20
14-06-19 40.04 41.13 39.99 1,011,800 40.98 38.17
14-06-18 39.71 40.00 39.12 798,600 39.55 36.84
14-06-17 39.16 39.71 38.44 621,400 39.57 36.85
14-06-16 39.18 39.57 38.50 558,600 39.20 36.51
14-06-13 38.61 39.97 38.61 662,900 39.10 36.42
14-06-12 38.99 39.67 38.41 701,700 38.51 35.87
14-06-11 39.54 40.97 39.05 567,400 39.08 36.40
Date Open High Low Vol Cls adjCls
14-06-10 40.86 41.09 39.85 548,500 40.02 37.27
14-06-09 40.69 41.16 40.02 532,300 40.98 38.17
14-06-06 40.56 41.33 39.82 852,900 40.80 38.00
14-06-05 40.16 40.68 39.00 655,500 40.09 37.34
14-06-04 38.67 40.80 38.32 1,297,200 40.17 37.41
14-06-03 39.24 39.50 38.50 834,200 38.90 36.23
14-06-02 42.04 42.18 39.15 1,168,400 39.36 36.66
14-05-30 41.21 42.35 40.00 2,061,000 42.06 39.17
14-05-29 38.45 41.24 38.01 1,804,000 41.15 38.33
Date Open High Low Vol Cls adjCls
14-05-28 37.68 38.27 36.85 850,600 38.24 35.62
14-05-27 37.71 38.12 37.05 1,067,800 37.64 35.06
14-05-23 37.92 39.00 36.85 1,254,600 37.64 35.06
14-05-22 35.86 38.47 34.88 3,086,000 38.10 35.49
14-05-21 37.56 37.83 36.17 2,553,400 36.56 34.05
14-05-20 39.28 39.44 37.30 2,108,600 37.95 35.35
14-05-19 40.13 40.24 38.99 1,315,100 39.63 36.91
14-05-16 40.23 40.61 38.68 998,600 40.14 37.39
14-05-15 40.62 40.63 38.45 2,030,900 39.33 36.63
Date Open High Low Vol Cls adjCls
14-05-14 43.19 45.00 39.70 2,761,000 40.70 37.91
14-05-13 43.34 43.96 42.51 720,200 43.23 40.26
14-05-12 43.17 44.29 43.01 1,016,900 43.47 40.49
14-05-09 41.81 43.47 41.18 621,500 42.94 39.99
14-05-08 41.66 43.05 41.10 566,600 41.76 38.89
14-05-07 40.48 41.81 40.12 967,800 41.74 38.88
14-05-06 42.51 43.10 40.52 1,149,500 40.58 37.80
14-05-05 43.69 44.30 42.40 844,600 42.67 39.74
14-05-02 44.52 45.81 43.46 858,700 44.02 41.00
Date Open High Low Vol Cls adjCls
14-05-01 43.90 45.07 42.68 861,900 44.53 41.47
14-04-30 44.66 44.66 43.36 701,200 43.81 40.80
14-04-29 43.46 44.68 43.02 955,900 44.45 41.40
14-04-28 42.14 44.23 41.86 1,779,900 43.50 40.51
14-04-25 43.13 43.13 41.47 833,900 41.81 38.94
14-04-24 43.50 44.67 42.53 1,660,800 43.22 40.25
14-04-23 40.79 43.40 40.66 1,833,300 43.25 40.28
14-04-22 39.60 41.15 39.59 1,564,200 40.76 37.96
14-04-21 38.53 41.09 38.27 1,974,000 39.60 36.88
Date Open High Low Vol Cls adjCls
14-04-17 33.47 39.33 33.40 3,896,400 38.33 35.70
14-04-16 34.18 34.71 33.07 1,208,100 33.60 31.29
14-04-15 32.61 34.33 32.30 2,206,900 33.57 31.27
14-04-14 33.09 33.43 31.26 1,375,600 31.71 29.53
14-04-11 34.00 34.12 32.51 2,317,600 32.62 30.38
14-04-10 36.27 36.83 34.35 1,508,800 34.40 32.04
14-04-09 37.25 37.37 35.90 1,706,700 35.97 33.50
14-04-08 38.17 38.48 35.84 2,496,400 36.99 34.45
14-04-07 40.97 42.47 38.00 3,050,000 38.10 35.49
Date Open High Low Vol Cls adjCls
14-04-04 49.70 50.73 49.53 1,670,100 50.21 37.90
14-04-03 50.04 50.44 48.40 1,531,300 50.19 37.88
14-04-02 48.66 51.06 48.28 2,126,500 50.05 37.78
14-04-01 47.29 48.72 47.29 690,500 48.62 36.70
14-03-31 46.78 48.44 46.60 916,000 47.76 36.05
14-03-28 48.75 48.75 45.84 1,087,200 46.61 35.18
14-03-27 46.41 47.40 45.18 957,300 46.56 35.14
14-03-26 48.40 49.44 46.48 1,112,800 46.64 35.20
14-03-25 47.40 48.51 47.05 1,082,500 47.97 36.21
Date Open High Low Vol Cls adjCls
14-03-24 48.06 48.60 46.28 1,421,700 48.16 36.35
14-03-21 49.30 49.30 47.77 2,337,400 47.94 36.18
14-03-20 48.13 49.71 46.83 1,764,200 48.50 36.61
14-03-19 45.76 49.34 45.56 2,025,700 48.30 36.45
14-03-18 45.23 46.39 45.02 1,170,500 45.88 34.63
14-03-17 44.89 46.50 44.12 1,235,200 44.84 33.84
14-03-14 45.08 46.08 43.69 1,198,900 44.01 33.22
14-03-13 47.29 48.00 45.40 1,141,500 45.56 34.39
14-03-12 46.32 47.31 45.82 828,700 46.90 35.40
Date Open High Low Vol Cls adjCls
14-03-11 48.00 48.68 46.59 1,376,200 46.88 35.38
14-03-10 45.66 48.07 44.49 1,932,500 47.97 36.21
14-03-07 45.22 45.48 44.00 723,100 45.25 34.15
14-03-06 44.56 44.96 43.31 947,700 44.26 33.41
14-03-05 45.75 46.91 44.24 1,413,700 44.28 33.42
14-03-04 46.85 48.09 45.56 1,841,500 45.84 34.60
14-03-03 43.50 47.12 43.07 1,872,200 46.24 34.90
14-02-28 42.79 44.97 42.01 2,627,100 44.75 33.78
14-02-27 41.19 43.97 41.00 3,573,400 43.01 32.46
Date Open High Low Vol Cls adjCls
14-02-26 39.21 41.37 38.75 2,324,300 40.40 30.49
14-02-25 38.48 40.45 38.40 1,932,000 38.99 29.43
14-02-24 40.90 41.74 37.64 3,646,000 38.05 28.72
14-02-21 41.10 41.39 40.63 938,100 40.93 30.89
14-02-20 41.18 42.89 40.57 1,337,800 41.15 31.06
14-02-19 41.18 41.42 40.01 1,261,100 40.98 30.93
14-02-18 41.19 41.99 40.64 890,000 41.17 31.07
14-02-14 43.37 43.49 40.80 1,766,600 41.44 31.28
14-02-13 39.92 44.01 39.75 3,158,500 43.42 32.77
Date Open High Low Vol Cls adjCls
14-02-12 38.82 40.43 38.13 1,759,100 40.39 30.48
14-02-11 36.00 38.98 35.80 2,489,400 38.72 29.22
14-02-10 35.43 35.79 34.55 875,700 35.72 26.96
14-02-07 35.97 36.44 35.00 1,117,500 35.50 26.79
14-02-06 34.43 36.31 34.19 1,489,500 35.82 27.04
14-02-05 33.63 35.06 32.85 2,161,400 34.35 25.93
14-02-04 35.49 35.57 33.67 2,335,100 33.99 25.65
14-02-03 36.43 37.03 35.00 1,465,900 35.23 26.59
14-01-31 36.15 36.60 34.90 1,893,000 36.37 27.45
Date Open High Low Vol Cls adjCls
14-01-30 36.65 37.24 36.05 1,105,000 36.50 27.55
14-01-29 38.13 38.37 36.31 1,589,700 36.36 27.44
14-01-28 38.70 38.95 37.65 1,070,100 38.41 28.99
14-01-27 38.29 38.75 36.73 1,256,700 38.39 28.98
14-01-24 37.20 38.95 36.67 1,631,800 38.15 28.79
14-01-23 37.26 37.57 36.51 1,572,900 37.36 28.20
14-01-22 37.86 38.95 37.49 1,875,400 37.59 28.37
14-01-21 37.71 37.99 36.60 2,024,100 37.85 28.57
14-01-17 39.41 39.50 37.50 2,902,000 37.58 28.36
Date Open High Low Vol Cls adjCls
14-01-16 36.57 39.93 35.98 3,821,000 38.37 28.96
14-01-15 35.93 37.44 35.30 2,629,300 36.70 27.70
14-01-14 35.91 37.49 34.21 5,102,200 35.66 26.91
14-01-13 36.50 37.40 35.30 5,184,700 35.46 26.76
14-01-10 37.90 37.96 35.50 11,386,600 36.71 27.71
14-01-09 43.73 43.84 41.22 3,878,600 42.57 32.13
14-01-08 43.33 44.27 43.05 1,264,700 43.97 33.19
14-01-07 44.75 44.97 43.11 1,696,100 43.83 33.08
14-01-06 46.40 46.52 44.60 1,365,700 44.78 33.80
Date Open High Low Vol Cls adjCls
14-01-03 47.27 47.62 45.75 1,038,200 46.13 34.82
14-01-02 49.05 49.98 46.87 1,857,900 47.08 35.53
13-12-31 47.67 49.24 47.28 1,364,200 49.04 37.01
13-12-30 46.23 47.86 45.99 1,103,600 47.70 36.00
13-12-27 47.08 47.20 45.87 708,500 46.16 34.84
13-12-26 46.85 47.20 46.49 805,600 46.95 35.44
13-12-24 45.76 46.85 45.30 714,900 46.50 35.10
13-12-23 45.82 47.20 45.18 1,493,300 45.64 34.45
13-12-20 45.46 46.23 44.87 5,510,100 45.94 34.67
Date Open High Low Vol Cls adjCls
13-12-19 43.54 46.44 43.45 2,562,100 45.49 34.33
13-12-18 44.52 44.98 43.07 1,567,600 43.95 33.17
13-12-17 44.02 46.10 43.62 2,660,800 44.45 33.55
13-12-16 45.34 46.10 44.07 2,289,000 44.10 33.28
13-12-13 46.55 47.54 45.28 1,351,100 45.36 34.24
13-12-12 46.18 46.99 45.63 1,730,700 46.61 35.18
13-12-11 47.61 48.50 45.98 1,977,200 46.31 34.95
13-12-10 47.50 48.50 46.30 1,927,300 46.86 35.37
13-12-09 48.12 48.56 46.50 2,555,200 47.72 36.02
Date Open High Low Vol Cls adjCls
13-12-06 51.74 52.00 47.83 3,212,200 48.09 36.30
13-12-05 50.09 52.57 49.60 3,295,000 49.98 37.72
13-12-04 52.62 52.65 50.18 5,433,200 50.92 38.43
13-12-03 59.88 60.28 55.55 3,457,600 55.55 41.93
13-12-02 63.53 64.85 60.00 1,425,100 60.20 45.44
13-11-29 64.25 64.99 61.69 842,200 63.53 47.95
13-11-27 64.75 65.42 62.60 823,800 63.68 48.06
13-11-26 64.93 67.38 64.13 1,171,100 64.55 48.72
13-11-25 61.80 67.50 61.50 1,673,100 65.80 49.66
Date Open High Low Vol Cls adjCls
13-11-22 59.97 61.84 59.90 558,300 61.34 46.30
13-11-21 58.56 64.50 58.10 1,099,700 59.93 45.23
13-11-20 61.79 62.72 60.70 759,800 61.70 46.57
13-11-19 62.70 63.82 61.32 504,300 61.61 46.50
13-11-18 64.02 65.19 62.70 758,900 63.01 47.56
13-11-15 64.68 65.70 63.60 1,051,500 64.39 48.60
13-11-14 63.51 64.80 62.24 980,300 63.68 48.06
13-11-13 61.35 64.17 60.98 736,000 63.89 48.22
13-11-12 59.68 64.49 58.82 901,900 61.70 46.57
Date Open High Low Vol Cls adjCls
13-11-11 56.58 60.33 56.58 778,100 59.98 45.27
13-11-08 56.24 57.29 55.87 552,100 56.72 42.81
13-11-07 58.03 59.05 55.96 721,200 56.38 42.55
13-11-06 60.30 60.70 57.50 596,100 57.80 43.63
13-11-05 60.38 60.85 59.13 625,000 60.24 45.47
13-11-04 58.19 61.12 57.40 976,700 60.86 45.93
13-11-01 58.54 59.08 57.37 455,100 58.17 43.90
13-10-31 58.65 59.04 56.79 678,900 58.08 43.84
13-10-30 61.97 63.00 58.14 1,150,900 58.67 44.28
Date Open High Low Vol Cls adjCls
13-10-29 55.26 62.65 55.13 2,323,900 62.09 46.86
13-10-28 55.52 55.97 55.17 332,500 55.56 41.93
13-10-25 55.78 56.13 54.95 430,100 55.89 42.18
13-10-24 55.50 56.21 55.01 620,700 55.82 42.13
13-10-23 55.85 56.40 54.91 729,900 55.65 42.00
13-10-22 56.39 56.99 55.18 840,400 56.15 42.38
13-10-21 56.00 56.39 54.61 1,137,300 56.16 42.39
13-10-18 54.72 56.81 53.92 1,042,900 56.39 42.56
13-10-17 53.95 54.88 53.45 906,900 54.50 41.13
Date Open High Low Vol Cls adjCls
13-10-16 54.18 55.85 53.75 1,047,600 54.18 40.89
13-10-15 54.75 56.06 53.02 1,981,600 53.94 40.71
13-10-14 54.48 55.99 53.17 1,054,800 54.75 41.32
13-10-11 55.14 56.36 54.04 1,305,300 54.89 41.43
13-10-10 59.72 59.72 54.61 2,136,300 55.27 41.72
13-10-09 62.94 63.50 59.35 909,800 59.57 44.96
13-10-08 64.15 64.77 61.89 734,100 63.05 47.59
13-10-07 63.30 64.98 63.01 683,200 64.28 48.52
13-10-04 63.80 64.89 63.40 588,600 64.10 48.38
Date Open High Low Vol Cls adjCls
13-10-03 64.30 64.95 63.45 869,800 63.99 48.30
13-10-02 63.21 65.64 62.97 1,257,900 64.56 48.73
13-10-01 59.89 66.00 59.84 1,789,000 63.76 48.12
13-09-30 58.58 60.41 57.50 757,100 59.49 44.90
13-09-27 60.06 60.07 57.71 577,600 59.05 44.57
13-09-26 59.80 60.86 58.61 994,400 60.38 45.57
13-09-25 57.95 60.03 57.32 1,165,400 59.72 45.07
13-09-24 58.06 58.66 57.25 660,100 57.88 43.69
13-09-23 58.27 58.97 56.64 1,004,400 57.84 43.66
Date Open High Low Vol Cls adjCls
13-09-20 59.10 59.16 56.79 1,823,500 58.47 44.13
13-09-19 59.92 60.30 56.61 1,427,100 58.11 43.86
13-09-18 61.88 61.99 57.80 2,552,500 59.62 45.00
13-09-17 61.00 63.90 60.08 2,800,500 62.03 46.82
13-09-16 60.84 63.44 59.82 1,470,300 61.35 46.30
13-09-13 59.50 60.45 57.98 1,982,200 60.42 45.60
13-09-12 56.50 59.22 55.63 2,229,500 58.83 44.40
13-09-11 56.72 57.50 53.26 1,928,400 55.80 42.12
13-09-10 53.02 59.24 52.90 4,056,400 56.64 42.75
Date Open High Low Vol Cls adjCls
13-09-09 47.03 55.24 47.03 3,114,400 53.07 40.06
13-09-06 48.40 48.40 46.33 968,500 47.05 35.51
13-09-05 44.58 49.05 44.55 1,976,700 47.96 36.20
13-09-04 44.82 46.17 44.39 1,262,200 45.13 34.06
13-09-03 44.45 45.27 44.24 1,288,000 44.84 33.84
13-08-30 41.52 44.55 41.12 1,575,800 44.24 33.39
13-08-29 40.79 41.88 40.50 575,600 41.56 31.37
13-08-28 40.75 41.48 40.27 656,400 40.87 30.85
13-08-27 39.25 41.70 38.88 1,066,600 40.58 30.63
Date Open High Low Vol Cls adjCls
13-08-26 39.80 40.46 39.30 856,600 39.34 29.69
13-08-23 40.10 40.20 39.25 1,128,800 39.60 29.89
13-08-22 39.73 40.74 39.06 2,897,800 39.72 29.98
13-08-21 41.69 43.72 41.42 1,566,200 43.27 32.66
13-08-20 40.22 41.70 40.20 1,270,900 41.59 31.39
13-08-19 41.35 41.63 39.53 1,697,900 40.12 30.28
13-08-16 42.51 42.99 40.76 2,164,400 41.18 31.08
13-08-15 41.71 41.88 41.01 917,400 41.73 31.50
13-08-14 42.30 42.42 41.38 832,600 41.73 31.50
Date Open High Low Vol Cls adjCls
13-08-13 42.36 43.02 41.62 756,900 42.17 31.83
13-08-12 41.32 42.69 40.93 774,300 42.43 32.02
13-08-09 42.01 42.01 40.80 976,300 41.35 31.21
13-08-08 42.11 42.45 41.36 1,046,100 41.92 31.64
13-08-07 42.12 42.20 41.25 1,158,100 41.78 31.53
13-08-06 44.44 44.44 41.94 1,629,200 42.33 31.95
13-08-05 45.98 46.50 44.35 1,027,200 44.70 33.74
13-08-02 46.20 47.47 45.94 565,200 46.08 34.78
13-08-01 46.00 47.12 45.33 1,101,000 46.50 35.10
Date Open High Low Vol Cls adjCls
13-07-31 44.46 45.97 44.11 1,100,800 45.80 34.57
13-07-30 44.30 44.54 43.81 622,800 44.36 33.48
13-07-29 43.04 44.08 43.02 666,600 44.04 33.24
13-07-26 42.56 43.49 42.43 466,000 43.38 32.74
13-07-25 42.03 43.00 42.03 709,200 42.77 32.28
13-07-24 43.00 43.33 42.00 787,500 42.12 31.79
13-07-23 44.60 44.79 42.68 1,029,000 42.81 32.31
13-07-22 44.74 44.88 43.73 615,300 44.62 33.68
13-07-19 44.01 45.19 43.62 970,200 44.38 33.50
Date Open High Low Vol Cls adjCls
13-07-18 43.82 44.14 43.30 516,600 43.57 32.88
13-07-17 44.27 44.32 43.57 417,200 43.71 32.99
13-07-16 44.14 44.49 43.71 645,000 44.16 33.33
13-07-15 44.07 44.26 43.49 323,800 44.05 33.25
13-07-12 45.49 45.74 43.57 870,200 43.95 33.17
13-07-11 45.24 45.68 44.73 824,000 45.45 34.30
13-07-10 43.40 44.85 43.11 812,600 44.71 33.75
13-07-09 42.53 44.01 41.99 708,100 43.43 32.78
13-07-08 42.17 42.47 41.91 674,100 42.11 31.78
Date Open High Low Vol Cls adjCls
13-07-05 42.82 42.97 42.00 362,700 42.13 31.80
13-07-03 42.09 42.62 41.98 406,100 42.24 31.88
13-07-02 42.02 42.81 41.84 1,713,100 42.24 31.88
13-07-01 42.39 42.85 41.95 752,000 42.01 31.71
13-06-28 42.52 42.77 42.00 1,692,400 42.08 31.76
13-06-27 43.73 43.73 42.63 1,027,400 42.77 32.28
13-06-26 43.59 43.95 42.77 599,400 43.55 32.87
13-06-25 43.63 43.92 42.65 559,700 43.30 32.68
13-06-24 43.45 43.55 42.47 718,300 43.09 32.52
Date Open High Low Vol Cls adjCls
13-06-21 44.58 44.77 43.34 1,210,300 44.01 33.22
13-06-20 46.00 46.14 44.06 955,500 44.32 33.45
13-06-19 47.06 47.63 46.14 536,200 46.45 35.06
13-06-18 46.84 47.26 46.28 394,900 47.06 35.52
13-06-17 46.97 47.74 46.55 671,000 46.84 35.35
13-06-14 46.99 47.86 46.22 527,400 46.52 35.11
13-06-13 45.07 47.42 44.84 913,000 47.21 35.63
13-06-12 46.42 46.42 44.90 583,100 45.07 34.02
13-06-11 46.38 46.96 45.93 582,200 46.14 34.82
Date Open High Low Vol Cls adjCls
13-06-10 47.56 48.17 46.56 883,300 46.71 35.25
13-06-07 47.40 48.08 46.71 827,800 47.56 35.90
13-06-06 47.51 47.53 46.28 972,600 47.10 35.55
13-06-05 48.00 48.37 47.20 1,001,000 47.34 35.73
13-06-04 49.12 49.64 47.72 773,000 48.04 36.26
13-06-03 48.87 49.61 47.89 1,002,100 49.25 37.17
13-05-31 48.18 49.64 48.14 878,600 48.83 36.85
13-05-30 50.48 50.48 48.35 1,189,300 48.36 36.50
13-05-29 48.55 50.70 48.20 1,450,400 50.23 37.91
Date Open High Low Vol Cls adjCls
13-05-28 50.49 51.36 48.51 2,264,800 48.98 36.97
13-05-24 48.80 50.76 47.33 8,500,800 50.25 37.93
13-05-23 58.00 59.34 57.53 1,466,900 58.17 43.90
13-05-22 60.09 60.74 57.74 895,100 58.37 44.06
13-05-21 57.95 60.30 57.95 978,100 59.79 45.13
13-05-20 57.48 58.26 56.54 807,700 57.98 43.76
13-05-17 58.32 58.58 57.12 629,700 57.52 43.41
13-05-16 57.95 58.92 57.15 678,700 57.54 43.43
13-05-15 57.22 60.72 57.00 1,311,300 58.17 43.90
Date Open High Low Vol Cls adjCls
13-05-14 55.76 57.30 55.49 444,200 57.13 43.12
13-05-13 56.57 56.85 55.13 646,800 55.87 42.17
13-05-10 53.01 56.93 52.38 1,316,700 56.83 42.89
13-05-09 52.54 53.85 52.54 438,300 52.99 39.99
13-05-08 52.47 53.24 52.42 702,900 52.63 39.72
13-05-07 52.09 52.94 51.64 651,900 52.44 39.58
13-05-06 51.45 52.48 51.45 363,800 52.08 39.31
13-05-03 51.93 52.59 51.18 571,800 51.45 38.83
13-05-02 50.10 51.57 50.10 520,600 51.15 38.61
Date Open High Low Vol Cls adjCls
13-05-01 51.02 51.57 49.83 619,700 50.04 37.77
13-04-30 49.88 52.09 49.81 677,600 51.34 38.75
13-04-29 51.68 51.99 49.80 569,700 49.92 37.68
13-04-26 50.64 51.92 50.37 607,300 51.34 38.75
13-04-25 48.58 50.78 48.34 783,500 50.52 38.13
13-04-24 47.74 48.68 47.74 654,100 48.34 36.49
13-04-23 46.73 47.90 46.57 583,600 47.77 36.05
13-04-22 46.30 46.69 45.70 500,400 46.62 35.19
13-04-19 45.99 46.63 45.61 581,600 46.18 34.85
Date Open High Low Vol Cls adjCls
13-04-18 47.28 47.50 45.80 568,500 46.00 34.72
13-04-17 48.38 48.77 46.71 667,800 47.05 35.51
13-04-16 49.31 49.93 48.65 540,100 48.78 36.82
13-04-15 52.77 54.22 48.35 1,017,600 48.70 36.76
13-04-12 52.51 52.51 51.63 327,500 52.24 39.43
13-04-11 52.72 53.50 52.32 517,100 52.46 39.59
13-04-10 50.73 52.93 50.73 792,700 52.79 39.84
13-04-09 50.20 51.14 49.62 454,500 50.63 38.21
13-04-08 49.42 50.32 49.01 307,300 50.22 37.90
Date Open High Low Vol Cls adjCls
13-04-05 49.59 49.70 48.74 561,900 49.42 37.30
13-04-04 49.75 50.86 49.75 552,200 50.49 38.11
13-04-03 50.53 51.14 49.06 659,900 49.53 37.38
13-04-02 50.61 50.98 50.02 467,800 50.58 38.18
13-04-01 50.01 50.74 50.01 607,600 50.60 38.19
13-03-28 50.82 50.85 49.05 873,900 49.97 37.72
13-03-27 50.60 50.85 50.05 441,000 50.67 38.24
13-03-26 51.68 51.81 49.97 509,100 50.89 38.41
13-03-25 52.17 52.55 50.91 492,400 51.40 38.79
Date Open High Low Vol Cls adjCls
13-03-22 51.80 52.98 51.60 392,000 52.05 39.29
13-03-21 51.90 52.56 51.23 291,300 51.68 39.01
13-03-20 52.47 52.47 51.80 427,200 52.30 39.47
13-03-19 52.17 52.40 50.79 665,200 51.75 39.06
13-03-18 51.13 52.97 50.77 670,800 52.10 39.32
13-03-15 52.57 53.36 51.20 1,314,900 51.82 39.11
13-03-14 51.07 52.86 50.62 1,089,100 52.49 39.62
13-03-13 50.24 51.50 50.22 950,400 51.01 38.50
13-03-12 50.88 51.40 49.88 998,000 50.02 37.75
Date Open High Low Vol Cls adjCls
13-03-11 49.93 52.18 49.33 1,520,300 51.11 38.58
13-03-08 49.11 50.94 48.14 1,551,100 49.68 37.50
13-03-07 46.26 49.11 46.02 1,428,900 48.89 36.90
13-03-06 46.90 46.95 45.75 454,000 46.28 34.93
13-03-05 45.45 47.47 45.45 1,879,800 46.63 35.19
13-03-04 44.36 44.77 43.72 668,400 44.17 33.34
13-03-01 44.85 44.85 43.75 1,252,200 44.36 33.48
13-02-28 48.93 48.95 44.20 2,559,200 45.00 33.96
13-02-27 45.94 48.05 45.69 1,078,900 47.47 35.83
Date Open High Low Vol Cls adjCls
13-02-26 46.13 46.98 45.06 652,000 45.43 34.29
13-02-25 47.34 47.54 46.00 591,900 46.03 34.74
13-02-22 47.59 48.47 46.55 467,700 47.19 35.62
13-02-21 47.67 48.38 46.59 601,900 47.36 35.75
13-02-20 48.62 49.18 47.84 459,500 47.90 36.15
13-02-19 47.60 48.75 47.44 648,100 48.54 36.64
13-02-15 48.60 48.79 46.58 988,900 47.33 35.72
13-02-14 47.28 48.79 47.15 601,000 48.46 36.58
13-02-13 48.00 48.75 47.32 486,300 47.62 35.94
Date Open High Low Vol Cls adjCls
13-02-12 47.84 48.17 47.59 359,300 47.75 36.04
13-02-11 47.24 48.50 46.60 479,500 47.97 36.21
13-02-08 47.25 47.85 47.08 380,200 47.42 35.79
13-02-07 47.50 47.72 46.05 402,500 47.13 35.57
13-02-06 47.14 47.69 46.82 418,300 47.40 35.78
13-02-05 46.53 48.02 46.25 608,600 47.37 35.75
13-02-04 47.23 47.90 46.04 605,100 46.37 35.00
13-02-01 47.24 47.77 46.77 919,400 47.55 35.89
13-01-31 45.84 47.00 45.84 871,600 46.95 35.44
Date Open High Low Vol Cls adjCls
13-01-30 47.20 47.40 45.76 744,600 46.39 35.01
13-01-29 47.84 48.41 46.76 1,093,900 47.39 35.77
13-01-28 45.14 48.07 45.03 1,354,400 47.92 36.17
13-01-25 45.70 45.88 44.89 811,300 45.12 34.05
13-01-24 45.30 46.49 45.07 834,200 45.40 34.27
13-01-23 45.61 46.76 45.00 966,800 45.06 34.01
13-01-22 46.58 46.66 44.78 1,067,600 45.81 34.58
13-01-18 45.63 46.75 44.75 1,266,600 46.66 35.22
13-01-17 45.80 46.56 45.38 914,600 45.61 34.42
Date Open High Low Vol Cls adjCls
13-01-16 44.01 46.46 44.00 2,230,400 45.53 34.36
13-01-15 44.55 45.30 44.04 1,345,400 44.22 33.38
13-01-14 41.75 44.79 41.63 2,838,300 44.60 33.66
13-01-11 41.17 41.68 40.53 584,900 40.95 30.91
13-01-10 41.19 41.58 40.62 1,064,800 41.30 31.17
13-01-09 40.50 41.43 40.27 1,378,700 40.77 30.77
13-01-08 43.66 43.78 39.00 5,566,700 40.16 30.31
13-01-07 41.95 43.35 41.90 1,025,300 42.92 32.39
13-01-04 42.46 42.46 41.57 665,600 42.19 31.84
Date Open High Low Vol Cls adjCls
13-01-03 41.77 42.87 41.19 964,300 42.26 31.90
13-01-02 42.29 43.25 40.59 1,443,400 41.70 31.47
12-12-31 39.36 41.63 39.27 1,763,200 41.36 31.22
12-12-28 39.21 39.82 38.40 839,200 39.50 29.81
12-12-27 39.59 40.74 38.50 1,414,900 39.30 29.66
12-12-26 40.41 40.61 38.53 1,512,100 39.39 29.73
12-12-24 40.95 41.21 40.18 665,600 40.37 30.47
12-12-21 43.14 43.70 40.31 3,000,700 40.83 30.82
12-12-20 44.08 44.77 43.63 868,200 44.23 33.38
Date Open High Low Vol Cls adjCls
12-12-19 44.46 45.08 44.00 733,800 44.28 33.42
12-12-18 44.40 45.43 44.00 1,561,900 44.30 33.44
12-12-17 42.47 44.09 41.88 1,149,800 44.07 33.26
12-12-14 42.22 43.29 42.06 851,700 42.26 31.90
12-12-13 42.60 42.94 41.95 815,800 42.41 32.01
12-12-12 43.50 43.73 42.27 908,800 42.38 31.99
12-12-11 44.20 44.77 43.12 1,351,900 43.50 32.83
12-12-10 43.05 44.92 42.42 2,125,900 43.97 33.19
12-12-07 42.00 43.20 41.50 3,169,800 42.96 32.42
Date Open High Low Vol Cls adjCls
12-12-06 41.15 41.39 39.20 1,578,200 40.25 30.38
12-12-05 42.81 43.31 40.70 2,164,900 41.21 31.10
12-12-04 42.13 43.68 41.30 1,730,700 42.88 32.36
12-12-03 42.40 43.75 41.15 2,277,600 42.11 31.78
12-11-30 43.10 43.25 41.47 1,632,800 42.01 31.71
12-11-29 44.38 44.60 42.97 1,691,900 43.10 32.53
12-11-28 46.58 46.69 44.12 2,253,200 44.48 33.57
12-11-27 47.24 47.50 45.78 1,085,700 46.05 34.76
12-11-26 47.59 48.30 46.34 969,900 46.91 35.41
Date Open High Low Vol Cls adjCls
12-11-23 48.09 48.27 46.81 643,300 47.52 35.87
12-11-21 49.45 49.87 47.13 1,100,100 47.49 35.84
12-11-20 47.66 50.29 47.57 1,730,800 49.49 37.35
12-11-19 48.01 49.23 47.21 1,959,600 47.86 36.12
12-11-16 54.72 55.18 46.13 7,115,900 47.49 35.84
12-11-15 58.38 59.28 57.80 880,600 58.48 44.14
12-11-14 60.38 60.93 58.03 767,400 58.42 44.09
12-11-13 61.47 62.20 59.74 772,300 59.90 45.21
12-11-12 63.50 63.71 60.65 744,000 61.44 46.37
Date Open High Low Vol Cls adjCls
12-11-09 61.53 63.58 61.44 657,900 62.51 47.18
12-11-08 64.04 64.59 61.43 777,100 61.84 46.67
12-11-07 66.47 66.47 62.79 810,200 64.16 48.43
12-11-06 65.14 68.77 65.08 1,035,700 66.76 50.39
12-11-05 63.93 66.80 63.92 1,141,100 65.05 49.10
12-11-02 65.26 65.26 63.19 507,200 63.94 48.26
12-11-01 62.76 65.40 62.45 825,400 64.54 48.71
12-10-31 64.25 65.43 61.90 990,600 62.67 47.30
12-10-26 62.53 67.20 62.48 1,411,900 66.69 50.33
Date Open High Low Vol Cls adjCls
12-10-25 61.98 63.40 61.11 846,000 62.92 47.49
12-10-24 61.03 61.95 60.73 597,700 61.67 46.55
12-10-23 59.47 61.00 58.48 883,700 60.57 45.72
12-10-22 58.43 59.93 58.20 596,200 59.48 44.89
12-10-19 61.38 61.54 58.05 873,400 58.72 44.32
12-10-18 61.53 62.00 60.36 412,500 61.01 46.05
12-10-17 61.95 62.50 60.57 672,600 61.47 46.40
12-10-16 60.72 62.35 60.39 947,400 62.17 46.92
12-10-15 60.04 60.56 59.85 562,300 60.32 45.53
Date Open High Low Vol Cls adjCls
12-10-12 60.00 61.00 59.59 685,300 59.92 45.23
12-10-11 59.87 61.85 59.35 838,000 60.92 45.98
12-10-10 59.07 59.58 58.43 640,700 59.36 44.80
12-10-09 58.39 59.59 57.78 921,200 58.90 44.46
12-10-08 56.63 58.98 55.77 791,300 58.58 44.21
12-10-05 57.34 58.43 56.25 537,200 56.78 42.86
12-10-04 56.53 58.23 56.51 829,300 56.99 43.01
12-10-03 55.52 56.77 55.09 668,400 56.46 42.61
12-10-02 55.49 56.45 55.13 681,100 55.40 41.81
Date Open High Low Vol Cls adjCls
12-10-01 55.80 57.40 55.01 761,500 55.30 41.74
12-09-28 56.11 56.38 54.90 712,500 55.49 41.88
12-09-27 54.97 56.50 54.88 474,300 56.36 42.54
12-09-26 55.10 56.00 54.20 687,500 54.84 41.39
12-09-25 57.31 57.65 55.24 676,900 55.25 41.70
12-09-24 57.63 58.80 56.70 836,700 56.84 42.90
12-09-21 58.30 60.59 57.77 2,050,700 57.96 43.75
12-09-20 61.54 61.54 57.18 1,157,800 57.46 43.37
12-09-19 61.29 62.47 60.66 795,000 61.60 46.49
Date Open High Low Vol Cls adjCls
12-09-18 61.95 62.25 60.71 694,800 61.00 46.04
12-09-17 61.57 63.78 61.34 983,600 62.00 46.80
12-09-14 59.83 63.50 59.83 1,233,800 61.71 46.58
12-09-13 59.39 60.10 57.03 1,562,800 59.82 45.15
12-09-12 56.86 61.12 56.47 2,037,800 60.90 45.96
12-09-11 57.06 57.27 55.76 818,700 56.56 42.69
12-09-10 57.24 59.17 56.80 1,110,700 57.15 43.13
12-09-07 57.22 58.50 56.66 974,500 58.18 43.91
12-09-06 55.50 57.72 53.61 3,288,200 57.37 43.30
Date Open High Low Vol Cls adjCls
12-09-05 53.25 53.42 51.65 1,175,200 52.11 39.33
12-09-04 52.48 53.95 51.30 10,038,600 53.14 40.11
12-08-31 53.35 53.70 52.52 1,380,100 52.75 39.81
12-08-30 55.10 55.15 52.57 3,277,300 52.90 39.93
12-08-29 55.14 57.65 54.96 979,000 57.45 43.36
12-08-28 55.09 55.83 54.91 474,000 54.96 41.48
12-08-27 56.64 56.89 54.88 516,200 55.22 41.68
12-08-24 54.38 56.76 53.67 761,700 56.51 42.65
12-08-23 55.82 55.97 54.28 682,300 54.42 41.07
Date Open High Low Vol Cls adjCls
12-08-22 56.18 57.36 55.81 638,000 55.94 42.22
12-08-21 57.24 57.70 56.05 811,000 56.39 42.56
12-08-20 59.39 59.50 57.12 835,900 57.32 43.26
12-08-17 60.92 61.00 58.23 1,283,600 59.49 44.90
12-08-16 57.00 60.88 57.00 1,888,000 60.29 45.50
12-08-15 54.76 57.48 53.40 1,532,000 56.60 42.72
12-08-14 54.85 56.25 54.43 810,200 55.17 41.64
12-08-13 54.80 55.58 52.85 1,741,600 54.36 41.03
12-08-10 50.65 51.80 50.25 426,600 51.42 38.81
Date Open High Low Vol Cls adjCls
12-08-09 52.13 52.26 50.47 575,200 50.67 38.24
12-08-08 52.20 53.91 52.20 428,600 52.38 39.53
12-08-07 50.64 53.20 50.49 649,800 52.68 39.76
12-08-06 49.49 51.58 49.37 520,900 50.38 38.02
12-08-03 49.46 50.04 49.13 308,700 49.32 37.22
12-08-02 47.47 50.00 47.01 645,700 48.51 36.61
12-08-01 49.73 49.90 48.45 441,300 48.54 36.64
12-07-31 49.65 50.54 49.10 383,300 49.49 37.35
12-07-30 51.78 52.01 49.33 444,000 49.96 37.71
Date Open High Low Vol Cls adjCls
12-07-27 50.51 52.77 49.84 543,200 51.85 39.13
12-07-26 49.57 50.72 48.40 649,600 50.17 37.87
12-07-25 48.48 49.25 47.75 474,500 48.80 36.83
12-07-24 49.56 50.00 47.68 625,100 48.36 36.50
12-07-23 50.35 50.56 48.87 592,300 49.58 37.42
12-07-20 53.85 54.34 51.04 744,700 51.26 38.69
12-07-19 54.59 55.00 53.42 347,300 54.06 40.80
12-07-18 53.30 55.29 53.22 354,000 54.54 41.16
12-07-17 54.84 55.50 53.27 490,100 53.81 40.61
Date Open High Low Vol Cls adjCls
12-07-16 53.40 54.77 53.28 551,900 54.67 41.26
12-07-13 53.52 53.90 52.67 509,800 53.58 40.44
12-07-12 55.49 55.50 52.77 803,500 53.48 40.36
12-07-11 57.55 58.22 55.89 555,600 56.38 42.55
12-07-10 58.40 59.51 56.38 615,600 57.64 43.50
12-07-09 61.19 61.63 58.11 662,700 58.34 44.03
12-07-06 61.74 62.95 60.56 508,200 61.03 46.06
12-07-05 59.93 62.41 59.79 437,700 61.81 46.65
12-07-03 59.91 61.14 59.51 328,800 60.23 45.46
Date Open High Low Vol Cls adjCls
12-07-02 59.81 60.26 58.97 479,300 59.97 45.26
12-06-29 58.37 60.00 57.52 875,400 59.70 45.06
12-06-28 56.27 57.88 55.47 847,300 57.10 43.10
12-06-27 55.37 57.50 54.36 783,300 56.63 42.74
12-06-26 52.26 55.93 52.08 830,500 55.28 41.72
12-06-25 52.64 53.16 51.95 574,500 52.34 39.50
12-06-22 52.90 53.78 52.25 765,200 53.17 40.13
12-06-21 54.50 54.72 52.63 768,900 52.75 39.81
12-06-20 54.45 54.93 53.64 450,700 54.38 41.04
Date Open High Low Vol Cls adjCls
12-06-19 51.75 55.33 51.58 1,056,900 54.44 41.09
12-06-18 50.85 52.26 49.89 473,500 51.66 38.99
12-06-15 49.94 51.42 49.06 1,162,000 51.08 38.55
12-06-14 48.93 50.00 48.30 600,800 49.60 37.44
12-06-13 50.82 50.91 48.55 1,025,900 48.84 36.86
12-06-12 49.66 51.09 48.85 647,300 50.66 38.24
12-06-11 52.68 53.21 49.21 611,300 49.45 37.32
12-06-08 50.04 52.48 49.70 560,000 52.28 39.46
12-06-07 51.02 51.87 49.95 829,000 50.37 38.02
Date Open High Low Vol Cls adjCls
12-06-06 48.71 51.31 48.39 869,900 50.48 38.10
12-06-05 47.54 49.09 46.40 656,100 47.85 36.12
12-06-04 48.68 49.11 46.28 989,700 47.90 36.15
12-06-01 48.19 49.19 47.75 1,199,700 48.45 36.57
12-05-31 52.08 52.31 48.90 1,795,500 49.40 37.29
12-05-30 55.79 55.99 51.29 2,049,100 52.34 39.50
12-05-29 57.45 58.31 55.86 598,500 57.50 43.40
12-05-25 56.41 57.11 55.77 411,700 56.84 42.90
12-05-24 56.98 57.39 55.10 879,400 56.59 42.71
Date Open High Low Vol Cls adjCls
12-05-23 56.19 57.00 55.36 1,155,900 56.83 42.89
12-05-22 56.14 57.26 55.46 951,900 56.76 42.84
12-05-21 52.13 56.28 51.72 1,154,500 55.97 42.24
12-05-18 52.75 52.77 50.75 1,390,200 52.23 39.42
12-05-17 56.34 58.14 52.35 3,576,900 52.42 39.56
12-05-16 52.86 53.97 50.52 1,371,700 50.87 38.39
12-05-15 52.71 54.22 52.25 996,200 52.91 39.93
12-05-14 54.24 54.27 52.31 921,500 52.71 39.78
12-05-11 54.62 57.24 54.23 1,031,100 54.68 41.27
Date Open High Low Vol Cls adjCls
12-05-10 55.35 55.75 53.60 777,400 54.96 41.48
12-05-09 54.27 55.49 53.43 724,500 54.97 41.49
12-05-08 54.93 55.49 53.51 821,800 54.88 41.42
12-05-07 55.08 56.49 54.20 883,700 55.12 41.60
12-05-04 57.07 58.23 55.17 987,800 55.31 41.75
12-05-03 62.02 62.03 57.26 1,386,100 57.94 43.73
12-05-02 61.51 64.50 60.56 2,903,600 62.07 46.85
12-05-01 57.13 65.70 56.55 5,202,700 62.05 46.83
12-04-30 54.10 54.66 52.67 1,089,700 53.78 40.59
Date Open High Low Vol Cls adjCls
12-04-27 52.74 55.16 51.71 1,360,600 54.33 41.01
12-04-26 51.94 53.12 51.18 1,203,100 52.47 39.60
12-04-25 51.03 53.43 49.75 1,602,900 52.25 39.44
12-04-24 52.06 52.27 50.15 813,700 50.59 38.18
12-04-23 52.53 52.97 51.55 1,227,400 52.00 39.25
12-04-20 56.12 56.30 52.87 1,789,300 53.12 40.09
12-04-19 55.88 56.98 55.58 1,048,300 55.66 42.01
12-04-18 57.09 57.50 55.26 1,273,700 56.01 42.27
12-04-17 58.58 59.73 57.21 1,002,800 57.38 43.31
Date Open High Low Vol Cls adjCls
12-04-16 58.26 59.12 56.41 904,000 57.90 43.70
12-04-13 58.72 58.85 56.89 927,200 57.67 43.53
12-04-12 59.20 60.22 58.26 1,008,500 58.85 44.42
12-04-11 59.82 60.25 58.27 878,700 58.66 44.27
12-04-10 61.09 61.99 58.70 1,440,700 59.23 44.70
12-04-09 61.38 61.84 60.33 1,103,300 61.37 46.32
12-04-05 62.60 64.16 62.00 1,223,500 62.19 46.94
12-04-04 65.26 66.30 62.85 1,994,200 63.02 47.56
12-04-03 66.21 69.29 65.34 1,836,100 68.06 51.37
Date Open High Low Vol Cls adjCls
12-04-02 66.50 67.13 64.38 1,504,700 66.69 50.33
12-03-30 68.34 68.55 65.90 1,023,000 66.25 50.00
12-03-29 69.10 70.00 66.54 1,503,900 67.55 50.98
12-03-28 72.92 74.64 68.30 1,668,800 68.99 52.07
12-03-27 71.94 75.64 71.10 1,275,100 73.50 55.47
12-03-26 72.99 73.34 70.55 905,700 71.77 54.17
12-03-23 74.17 74.18 70.46 1,307,200 72.36 54.61
12-03-22 75.71 75.71 72.52 1,734,900 73.69 55.62
12-03-21 80.01 80.54 76.09 1,653,700 76.69 57.88
Date Open High Low Vol Cls adjCls
12-03-20 79.10 80.90 78.80 1,055,800 80.00 60.38
12-03-19 81.67 82.19 79.25 1,509,400 79.86 60.28
12-03-16 84.00 85.90 81.76 2,765,400 82.55 62.31
12-03-15 79.84 84.45 79.45 1,962,600 83.43 62.97
12-03-14 79.39 81.00 78.78 1,097,900 79.96 60.35
12-03-13 77.63 80.11 76.90 1,136,800 79.94 60.34
12-03-12 79.87 81.14 77.03 1,386,900 77.71 58.65
12-03-09 77.51 81.50 77.08 1,760,100 80.48 60.74
12-03-08 74.12 78.27 73.61 1,232,200 77.63 58.59
Date Open High Low Vol Cls adjCls
12-03-07 73.41 75.49 72.22 1,057,600 73.90 55.78
12-03-06 74.06 74.06 71.81 1,651,700 73.42 55.41
12-03-05 75.41 78.70 73.50 2,510,200 74.48 56.21
12-03-02 69.02 76.60 68.54 2,850,100 75.96 57.33
12-03-01 69.22 69.64 68.50 1,795,500 69.24 52.26
12-02-29 68.93 70.15 66.61 1,980,700 69.66 52.58
12-02-28 69.42 71.50 68.11 2,612,400 68.73 51.87
12-02-27 67.43 72.86 66.81 3,937,900 68.76 51.90
12-02-24 62.00 68.74 60.00 3,562,900 68.31 51.56
Date Open High Low Vol Cls adjCls
12-02-23 60.00 64.68 57.51 6,316,400 61.80 46.64
12-02-22 51.01 53.25 51.01 1,524,400 52.08 39.31
12-02-21 53.81 54.40 50.60 1,705,600 50.94 38.45
12-02-17 55.23 56.74 53.30 1,859,300 54.53 41.16
12-02-16 53.03 55.19 51.61 2,578,300 54.86 41.41
12-02-15 49.16 52.99 48.41 1,919,100 52.70 39.78
12-02-14 47.00 49.20 46.39 1,241,900 48.77 36.81
12-02-13 48.09 48.11 46.20 804,300 47.21 35.63
12-02-10 48.14 48.60 47.33 959,100 47.57 35.90
Date Open High Low Vol Cls adjCls
12-02-09 48.84 49.17 47.40 1,524,900 48.39 36.52
12-02-08 47.70 49.45 46.49 1,651,100 48.80 36.83
12-02-07 44.41 48.72 44.17 1,904,600 47.30 35.70
12-02-06 44.11 44.79 43.20 750,200 44.55 33.62
12-02-03 42.43 45.76 42.26 2,256,000 44.54 33.62
12-02-02 42.00 42.31 41.48 772,000 41.97 31.68
12-02-01 43.13 43.70 41.56 1,152,700 41.95 31.66
12-01-31 44.91 45.05 41.14 1,662,700 42.14 31.81
12-01-30 45.00 45.39 43.51 929,000 44.03 33.23
Date Open High Low Vol Cls adjCls
12-01-27 44.75 45.58 43.51 1,380,900 44.06 33.25
12-01-26 45.29 46.00 43.80 1,155,500 44.34 33.47
12-01-25 45.75 46.21 43.51 3,287,200 44.87 33.87
12-01-24 47.06 49.41 45.41 4,257,700 45.78 34.55
12-01-23 49.00 54.76 46.97 9,060,800 47.39 35.77
12-01-20 43.52 51.17 43.35 7,089,300 49.00 36.98
12-01-19 39.22 43.90 39.11 4,966,000 43.35 32.72
12-01-18 37.38 39.70 36.81 3,429,200 39.49 29.81
12-01-17 34.04 38.80 34.00 5,734,400 36.75 27.74
Date Open High Low Vol Cls adjCls
12-01-13 33.86 35.25 33.31 2,412,300 33.56 25.33
12-01-12 30.99 34.06 30.85 4,423,100 34.00 25.66
12-01-11 30.99 34.65 30.54 3,844,100 32.90 24.83
12-01-10 29.90 30.95 29.85 2,015,800 30.46 22.99
12-01-09 29.57 29.95 29.00 1,672,900 29.69 22.41
12-01-06 29.98 30.28 29.03 1,876,900 29.20 22.04
12-01-05 30.67 31.00 28.89 3,522,100 30.12 22.73
12-01-04 31.50 32.18 30.74 2,055,400 30.80 23.25
12-01-03 32.39 32.85 31.25 2,566,200 31.43 23.72
Date Open High Low Vol Cls adjCls
11-12-30 32.31 32.85 31.76 1,776,300 31.78 23.99
11-12-29 33.59 33.97 32.63 1,668,200 32.90 24.83
11-12-28 32.06 34.30 31.94 5,348,300 33.33 25.16
11-12-27 36.75 37.90 33.26 10,333,500 33.38 25.19
11-12-23 47.33 47.33 45.20 1,127,600 45.85 34.61
11-12-22 45.42 47.18 44.84 1,517,300 45.82 34.58
11-12-21 45.84 46.72 43.99 913,600 44.88 33.87
11-12-20 45.95 46.91 44.72 1,395,800 46.07 34.77
11-12-19 46.75 48.10 44.81 2,156,200 45.19 34.11
Date Open High Low Vol Cls adjCls
11-12-16 50.97 51.80 45.52 2,854,900 46.16 34.84
11-12-15 53.86 54.48 50.20 1,441,300 50.37 38.02
11-12-14 53.37 53.37 50.00 1,212,200 51.17 38.62
11-12-13 57.12 57.40 52.75 1,104,200 53.71 40.54
11-12-12 56.00 56.96 54.80 1,060,500 56.61 42.73
11-12-09 54.95 57.70 54.92 1,204,400 56.96 42.99
11-12-08 59.75 60.22 58.18 666,700 58.34 44.03
11-12-07 59.40 61.18 58.95 574,900 60.49 45.66
11-12-06 59.08 60.43 58.36 514,600 59.99 45.28
Date Open High Low Vol Cls adjCls
11-12-05 59.07 59.94 58.31 428,100 59.30 44.76
11-12-02 58.04 59.94 57.97 526,600 58.56 44.20
11-12-01 59.40 59.49 57.00 960,000 57.48 43.38
11-11-30 58.91 60.77 57.97 815,300 60.33 45.53
11-11-29 58.11 58.55 56.56 685,200 57.48 43.38
11-11-28 60.53 61.73 56.79 1,238,000 57.83 43.65
11-11-25 59.02 60.16 58.29 361,300 58.40 44.08
11-11-23 62.00 63.13 59.14 774,400 59.15 44.64
11-11-22 63.88 64.74 61.59 838,200 62.23 46.97
Date Open High Low Vol Cls adjCls
11-11-21 64.10 65.00 62.58 1,004,200 64.04 48.33
11-11-18 64.49 65.45 62.86 1,600,000 64.27 48.51
11-11-17 64.50 66.75 62.10 2,498,000 65.19 49.20
11-11-16 69.88 70.99 68.00 1,015,100 68.30 51.55
11-11-15 71.01 71.62 67.74 1,128,000 70.03 52.86
11-11-14 73.85 74.81 70.72 624,200 72.25 54.53
11-11-11 73.79 74.79 72.47 322,000 74.34 56.11
11-11-10 74.19 74.19 72.09 286,400 72.80 54.95
11-11-09 75.97 76.84 72.50 474,200 73.05 55.14
Date Open High Low Vol Cls adjCls
11-11-08 76.99 79.20 75.56 603,100 77.61 58.58
11-11-07 78.36 78.36 74.50 516,200 76.66 57.86
11-11-04 78.61 79.35 75.50 355,100 78.15 58.98
11-11-03 79.08 79.40 77.20 381,200 79.19 59.77
11-11-02 77.92 80.37 77.15 491,500 79.41 59.94
11-11-01 76.44 79.13 75.50 470,900 78.03 58.89
11-10-31 77.93 79.84 77.20 435,300 78.18 59.01
11-10-28 81.66 82.20 77.20 714,600 78.69 59.39
11-10-27 78.35 83.25 77.62 960,900 82.43 62.21
Date Open High Low Vol Cls adjCls
11-10-26 75.18 77.77 74.42 738,400 77.17 58.24
11-10-25 74.71 76.00 73.36 942,800 74.89 56.52
11-10-24 75.02 75.42 73.31 491,400 74.89 56.52
11-10-21 74.68 75.12 72.81 696,400 74.95 56.57
11-10-20 75.60 76.83 72.85 659,400 73.44 55.43
11-10-19 74.67 76.42 73.95 537,700 74.70 56.38
11-10-18 72.60 75.48 72.35 1,075,800 74.44 56.18
11-10-17 71.88 73.94 70.97 578,400 72.55 54.76
11-10-14 70.84 71.54 68.90 367,000 71.54 54.00
Date Open High Low Vol Cls adjCls
11-10-13 69.88 71.49 69.27 465,300 69.55 52.49
11-10-12 67.95 74.30 66.75 1,251,500 70.11 52.92
11-10-11 64.94 67.09 64.20 497,900 66.96 50.54
11-10-10 63.56 65.80 62.80 421,300 64.90 48.98
11-10-07 64.13 65.00 61.53 426,100 62.12 46.89
11-10-06 61.41 64.99 61.20 480,300 63.51 47.93
11-10-05 63.43 63.49 59.93 735,200 61.89 46.71
11-10-04 56.09 64.48 56.09 1,010,500 63.94 48.26
11-10-03 56.77 58.30 55.01 686,800 57.25 43.21
Date Open High Low Vol Cls adjCls
11-09-30 56.17 58.78 56.17 504,000 57.52 43.41
11-09-29 57.24 57.58 54.75 434,100 57.37 43.30
11-09-28 58.33 58.87 55.92 359,500 55.96 42.24
11-09-27 55.21 61.86 54.74 1,066,800 57.51 43.41
11-09-26 53.06 54.75 51.50 480,600 53.97 40.73
11-09-23 51.70 53.37 51.50 498,000 52.55 39.66
11-09-22 53.51 54.98 51.14 791,500 52.04 39.28
11-09-21 58.32 59.77 55.14 557,900 55.24 41.69
11-09-20 59.76 59.87 58.22 613,300 58.38 44.06
Date Open High Low Vol Cls adjCls
11-09-19 60.20 61.34 58.44 803,500 59.25 44.72
11-09-16 62.55 63.21 60.35 1,815,300 61.07 46.09
11-09-15 59.16 62.92 59.02 842,300 62.24 46.98
11-09-14 55.51 59.07 55.06 613,800 58.48 44.14
11-09-13 54.44 56.05 53.94 475,000 55.07 41.56
11-09-12 52.66 55.33 52.62 466,100 54.24 40.94
11-09-09 53.92 54.38 52.88 626,700 53.57 40.43
11-09-08 55.35 55.91 54.26 450,000 54.43 41.08
11-09-07 54.35 56.34 54.25 431,100 55.91 42.20
Date Open High Low Vol Cls adjCls
11-09-06 52.83 53.96 52.33 633,900 53.80 40.61
11-09-02 58.45 58.45 54.51 564,000 54.52 41.15
11-09-01 60.12 61.16 58.35 473,900 58.55 44.19
11-08-31 60.31 61.24 59.27 425,200 59.89 45.20
11-08-30 59.57 60.47 58.65 568,200 59.89 45.20
11-08-29 56.22 59.80 56.12 697,100 59.68 45.04
11-08-26 54.06 55.92 53.12 557,200 55.67 42.02
11-08-25 55.32 56.19 53.83 503,800 54.35 41.02
11-08-24 54.73 56.85 54.23 673,900 55.43 41.84
Date Open High Low Vol Cls adjCls
11-08-23 52.36 54.75 52.27 693,600 54.75 41.32
11-08-22 53.73 54.15 52.06 792,800 52.23 39.42
11-08-19 54.91 55.57 52.06 1,339,000 52.55 39.66
11-08-18 56.11 57.47 54.91 1,659,200 55.23 41.69
11-08-17 61.77 63.60 58.84 564,500 60.14 45.39
11-08-16 62.05 63.57 61.01 376,400 61.77 46.62
11-08-15 61.12 62.12 60.38 410,300 61.96 46.76
11-08-12 62.63 63.56 60.16 530,000 60.75 45.85
11-08-11 60.45 63.66 60.15 673,300 62.32 47.04
Date Open High Low Vol Cls adjCls
11-08-10 64.24 65.83 59.24 888,600 59.43 44.86
11-08-09 59.10 64.70 58.58 1,186,500 64.70 48.83
11-08-08 66.15 67.36 58.45 1,614,000 58.58 44.21
11-08-05 67.54 68.36 65.36 680,500 67.00 50.57
11-08-04 66.56 67.48 65.78 749,200 66.87 50.47
11-08-03 68.12 68.48 66.52 451,500 67.35 50.83
11-08-02 70.21 70.70 67.93 651,700 68.08 51.38
11-08-01 70.24 70.50 69.01 498,000 69.86 52.73
11-07-29 69.46 70.41 69.00 539,900 69.67 52.58
Date Open High Low Vol Cls adjCls
11-07-28 70.75 71.96 69.67 568,100 69.87 52.74
11-07-27 72.18 72.74 70.63 498,900 70.81 53.44
11-07-26 74.64 75.32 72.19 449,300 72.21 54.50
11-07-25 75.97 76.06 74.54 304,800 74.64 56.34
11-07-22 75.67 76.24 75.00 151,100 76.10 57.44
11-07-21 74.36 76.40 74.36 216,800 75.62 57.07
11-07-20 75.73 76.79 74.02 234,900 74.12 55.94
11-07-19 74.80 76.44 73.54 366,400 75.89 57.28
11-07-18 73.86 75.20 72.51 271,100 73.70 55.63
Date Open High Low Vol Cls adjCls
11-07-15 74.32 74.96 73.20 325,800 74.23 56.03
11-07-14 75.33 76.83 73.81 306,900 74.14 55.96
11-07-13 75.71 76.25 74.69 323,600 75.26 56.80
11-07-12 73.94 80.00 72.85 759,500 74.65 56.34
11-07-11 73.86 74.36 72.08 312,700 72.54 54.75
11-07-08 73.00 75.00 72.98 363,500 74.68 56.37
11-07-07 71.57 74.79 71.25 429,800 74.22 56.02
11-07-06 70.75 72.36 70.75 361,700 70.99 53.58
11-07-05 71.74 72.00 70.59 240,000 70.77 53.41
Date Open High Low Vol Cls adjCls
11-07-01 71.05 72.44 69.65 447,400 72.13 54.44
11-06-30 69.99 71.48 69.71 470,100 71.44 53.92
11-06-29 70.49 71.18 69.32 433,000 69.69 52.60
11-06-28 70.48 71.27 68.25 437,900 70.50 53.21
11-06-27 69.23 70.72 69.03 246,300 70.35 53.10
11-06-24 71.59 72.00 69.39 651,600 69.51 52.46
11-06-23 70.90 72.36 70.00 428,100 71.50 53.97
11-06-22 73.35 73.90 70.90 385,300 71.01 53.60
11-06-21 75.25 75.55 73.10 302,500 73.51 55.48
Date Open High Low Vol Cls adjCls
11-06-20 74.09 75.89 73.64 464,900 75.13 56.71
11-06-17 73.19 75.16 72.06 1,382,800 74.02 55.87
11-06-16 68.58 71.50 68.58 605,000 71.36 53.86
11-06-15 70.94 70.94 68.53 465,800 68.64 51.81
11-06-14 72.46 73.59 71.47 580,000 71.50 53.97
11-06-13 68.03 73.90 68.03 811,200 71.97 54.32
11-06-10 67.97 68.64 66.37 479,300 68.35 51.59
11-06-09 66.75 68.28 66.15 452,300 67.45 50.91
11-06-08 66.74 66.97 66.15 353,500 66.45 50.15
Date Open High Low Vol Cls adjCls
11-06-07 66.61 67.50 66.53 391,500 66.59 50.26
11-06-06 66.63 67.29 66.24 445,600 66.51 50.20
11-06-03 67.07 68.29 66.69 536,800 66.89 50.49
11-06-02 68.25 68.92 67.19 632,200 68.29 51.54
11-06-01 70.39 71.12 68.26 566,700 68.34 51.58
11-05-31 71.00 71.75 70.09 561,700 71.00 53.59
11-05-27 70.07 70.96 70.07 287,200 70.83 53.46
11-05-26 69.84 70.63 69.60 358,400 70.24 53.01
11-05-25 69.52 70.59 69.00 502,800 70.24 53.01
Date Open High Low Vol Cls adjCls
11-05-24 71.71 72.00 69.97 540,800 70.04 52.86
11-05-23 70.83 72.13 70.81 449,000 71.83 54.21
11-05-20 73.97 73.97 71.44 988,300 72.04 54.37
11-05-19 74.69 75.00 72.38 793,100 73.86 55.75
11-05-18 74.90 75.98 74.28 436,500 75.85 57.25
11-05-17 75.38 76.03 74.68 319,400 75.20 56.76
11-05-16 76.92 77.49 75.02 421,600 75.36 56.88
11-05-13 78.84 78.99 76.68 339,000 77.03 58.14
11-05-12 77.83 78.98 77.17 399,400 78.41 59.18
Date Open High Low Vol Cls adjCls
11-05-11 78.66 79.66 76.64 548,100 77.48 58.48
11-05-10 77.71 78.98 77.35 438,800 78.80 59.48
11-05-09 78.25 78.25 76.20 386,100 77.00 58.12
11-05-06 78.70 79.45 77.55 316,700 78.07 58.92
11-05-05 76.33 78.31 75.88 511,500 78.08 58.93
11-05-04 75.74 77.34 75.25 597,500 77.15 58.23
11-05-03 76.77 77.34 75.33 1,933,600 75.88 57.27
11-05-02 86.36 86.72 83.78 424,100 84.18 63.54
11-04-29 87.50 87.50 85.80 1,139,600 85.97 64.89
Date Open High Low Vol Cls adjCls
11-04-28 87.41 87.66 86.40 306,000 87.26 65.86
11-04-27 84.92 87.05 84.91 483,800 87.02 65.68
11-04-26 82.29 84.75 81.89 458,600 84.58 63.84
11-04-25 82.68 83.25 81.63 320,900 82.04 61.92
11-04-21 82.30 82.64 81.19 461,900 82.30 62.12
11-04-20 79.37 82.66 79.37 673,500 82.65 62.38
11-04-19 78.36 78.73 77.32 310,000 78.10 58.95
11-04-18 77.47 78.69 76.00 510,000 78.42 59.19
11-04-15 78.56 78.68 77.47 383,300 78.49 59.24
Date Open High Low Vol Cls adjCls
11-04-14 77.71 78.33 77.02 252,300 78.24 59.05
11-04-13 79.03 79.07 77.64 513,700 77.98 58.86
11-04-12 77.54 79.05 77.54 528,200 78.94 59.58
11-04-11 79.02 79.23 77.94 235,000 78.27 59.07
11-04-08 79.90 80.26 77.50 377,600 78.22 59.04
11-04-07 79.56 81.25 78.92 284,300 79.85 60.27
11-04-06 80.54 81.30 78.92 278,400 79.93 60.33
11-04-05 79.84 81.36 78.72 331,000 79.94 60.34
11-04-04 81.74 82.53 79.55 312,000 79.95 60.34
Date Open High Low Vol Cls adjCls
11-04-01 82.86 83.83 81.26 438,100 81.61 61.60
11-03-31 83.11 84.21 81.74 411,700 82.65 62.38
11-03-30 80.87 83.56 80.26 405,300 83.29 62.86
11-03-29 78.69 80.25 77.84 334,400 80.25 60.57
11-03-28 80.15 81.17 78.68 302,100 78.80 59.48
11-03-25 80.32 81.94 79.16 392,700 79.83 60.25
11-03-24 78.60 80.65 77.80 468,000 80.25 60.57
11-03-23 77.79 78.60 76.89 627,400 78.50 59.25
11-03-22 79.73 79.84 77.62 1,221,000 78.13 58.97
Date Open High Low Vol Cls adjCls
11-03-21 82.40 82.46 79.67 768,300 79.76 60.20
11-03-18 80.87 81.99 79.60 2,093,100 81.81 61.75
11-03-17 83.09 83.11 80.11 954,100 80.21 60.54
11-03-16 81.70 83.17 81.48 809,500 81.93 61.84
11-03-15 80.41 84.24 79.92 611,600 82.71 62.43
11-03-14 83.45 83.82 82.20 548,000 82.86 62.54
11-03-11 82.62 84.48 81.68 477,600 84.19 63.54
11-03-10 83.18 83.82 82.50 523,600 83.31 62.88
11-03-09 83.85 85.05 82.97 336,300 84.43 63.72
Date Open High Low Vol Cls adjCls
11-03-08 83.18 85.54 82.16 512,100 84.04 63.43
11-03-07 85.29 85.81 82.91 432,100 83.24 62.83
11-03-04 86.50 87.69 83.06 684,900 84.76 63.97
11-03-03 84.57 85.45 83.50 505,100 84.50 63.78
11-03-02 82.40 84.46 81.64 487,700 83.95 63.36
11-03-01 82.95 85.02 82.26 980,700 83.00 62.65
11-02-28 82.73 84.35 82.05 725,900 83.31 62.88
11-02-25 82.55 84.71 81.70 1,098,600 83.10 62.72
11-02-24 86.73 87.09 81.19 1,801,300 82.40 62.19
Date Open High Low Vol Cls adjCls
11-02-23 89.73 90.67 86.74 923,200 87.23 65.84
11-02-22 92.04 93.18 88.52 814,700 90.16 68.05
11-02-18 93.92 93.92 90.46 788,200 93.03 70.22
11-02-17 88.84 94.79 88.84 1,116,100 92.87 70.09
11-02-16 89.17 90.30 88.43 477,700 88.80 67.02
11-02-15 88.94 89.51 87.45 422,300 88.24 66.60
11-02-14 91.45 91.78 89.16 498,900 89.29 67.39
11-02-11 88.03 91.20 86.92 712,500 91.20 68.83
11-02-10 86.94 90.47 86.32 665,200 88.46 66.77
Date Open High Low Vol Cls adjCls
11-02-09 85.01 91.18 84.55 1,553,100 87.32 65.91
11-02-08 82.96 86.27 82.03 868,400 85.63 64.63
11-02-07 83.79 84.24 82.47 591,600 83.01 62.65
11-02-04 82.38 84.98 82.26 1,304,900 83.66 63.14
11-02-03 76.44 82.34 76.44 1,486,700 82.00 61.89
11-02-02 76.01 77.40 74.54 790,700 76.15 57.47
11-02-01 75.76 77.75 75.02 604,800 76.58 57.80
11-01-31 75.83 75.99 73.59 697,400 75.37 56.89
11-01-28 76.82 79.97 75.51 1,049,400 76.08 57.42
Date Open High Low Vol Cls adjCls
11-01-27 76.50 77.98 76.27 436,000 76.78 57.95
11-01-26 77.67 77.87 76.17 1,007,800 76.61 57.82
11-01-25 74.62 78.88 74.62 1,318,600 77.57 58.55
11-01-24 74.53 75.92 74.46 946,500 75.15 56.72
11-01-21 76.14 76.24 74.00 1,087,000 74.57 56.28
11-01-20 73.37 78.09 73.35 2,107,000 75.90 57.29
11-01-19 73.48 73.92 71.91 739,800 72.18 54.48
11-01-18 73.44 74.25 73.21 671,500 74.02 55.87
11-01-14 72.62 73.91 72.33 885,400 73.23 55.27
Date Open High Low Vol Cls adjCls
11-01-13 75.11 75.48 72.73 777,800 72.83 54.97
11-01-12 75.26 75.95 73.21 1,038,000 75.14 56.71
11-01-11 76.37 78.25 74.10 2,640,700 75.03 56.63
11-01-10 70.22 70.65 68.60 842,600 70.60 53.29
11-01-07 70.60 71.74 69.67 940,900 70.18 52.97
11-01-06 72.09 72.92 69.50 1,128,400 70.55 53.25
11-01-05 71.85 74.75 71.01 1,269,500 72.35 54.61
11-01-04 74.78 76.15 71.24 1,210,000 71.46 53.94
11-01-03 74.74 78.40 74.74 1,041,100 75.07 56.66
Date Open High Low Vol Cls adjCls
10-12-31 74.00 74.49 73.13 458,800 73.75 55.66
10-12-30 74.32 74.45 73.13 438,900 74.15 55.97
10-12-29 70.46 74.85 70.30 1,532,700 74.49 56.22
10-12-28 68.46 71.14 68.06 755,500 70.02 52.85
10-12-27 67.92 69.05 66.20 559,600 68.42 51.64
10-12-23 67.87 68.47 67.73 312,200 68.12 51.41
10-12-22 68.11 68.57 67.97 305,200 68.00 51.32
10-12-21 68.69 68.71 67.93 266,800 68.11 51.41
10-12-20 67.84 68.74 67.55 468,100 68.44 51.66
Date Open High Low Vol Cls adjCls
10-12-17 68.05 68.30 67.50 2,195,400 67.78 51.16
10-12-16 68.18 68.60 67.65 426,900 68.19 51.47
10-12-15 67.98 68.88 67.90 620,400 68.24 51.50
10-12-14 68.47 68.54 67.90 367,300 68.22 51.49
10-12-13 68.34 68.34 67.29 604,600 67.92 51.26
10-12-10 68.35 68.65 67.92 408,700 68.18 51.46
10-12-09 68.27 68.58 67.91 470,300 68.05 51.36
10-12-08 68.13 68.43 67.16 605,400 68.13 51.42
10-12-07 70.00 70.23 68.00 748,800 68.06 51.37
Date Open High Low Vol Cls adjCls
10-12-06 67.72 69.24 67.02 752,300 69.10 52.15
10-12-03 67.02 68.12 66.42 474,000 68.06 51.37
10-12-02 67.75 68.00 66.56 489,800 67.39 50.86
10-12-01 66.38 67.75 65.63 710,200 67.58 51.01
10-11-30 64.98 66.83 64.34 1,234,500 65.50 49.44
10-11-29 65.78 65.94 64.39 951,000 65.44 49.39
10-11-26 66.12 66.26 65.35 287,400 66.06 49.86
10-11-24 65.02 67.22 64.90 780,600 66.22 49.98
10-11-23 63.63 65.05 63.55 763,900 64.36 48.58
Date Open High Low Vol Cls adjCls
10-11-22 63.45 65.62 63.07 1,070,100 64.62 48.77
10-11-19 63.33 64.40 62.81 1,414,400 63.75 48.12
10-11-18 63.00 64.44 62.02 2,443,700 63.70 48.08
10-11-17 64.31 66.43 64.18 1,237,000 66.20 49.97
10-11-16 66.87 66.87 63.97 2,318,200 64.89 48.98
10-11-15 69.57 70.03 67.54 1,153,900 67.72 51.11
10-11-12 70.98 71.50 68.87 938,000 69.20 52.23
10-11-11 70.89 72.57 70.42 567,500 71.42 53.90
10-11-10 71.28 72.50 70.59 584,300 71.99 54.34
Date Open High Low Vol Cls adjCls
10-11-09 72.50 72.95 71.16 1,179,900 71.62 54.06
10-11-08 74.29 74.29 71.72 545,000 73.09 55.17
10-11-05 74.23 75.14 73.08 708,900 73.34 55.35
10-11-04 72.21 75.42 72.21 912,800 74.32 56.09
10-11-03 71.76 72.20 70.55 556,800 71.41 53.90
10-11-02 71.40 73.39 70.69 988,800 72.27 54.55
10-11-01 72.89 73.17 70.39 571,700 70.89 53.50
10-10-29 71.54 72.61 71.11 511,400 71.98 54.33
10-10-28 74.10 74.26 70.90 816,300 71.98 54.33
Date Open High Low Vol Cls adjCls
10-10-27 75.31 76.17 73.25 847,900 73.78 55.69
10-10-26 75.54 76.87 74.23 418,400 76.30 57.59
10-10-25 77.17 77.66 75.63 335,600 75.72 57.15
10-10-22 76.07 76.79 75.22 410,300 76.32 57.60
10-10-21 75.86 78.92 75.18 1,135,400 76.01 57.37
10-10-20 74.82 76.20 74.15 898,000 75.61 57.07
10-10-19 74.85 75.28 73.49 703,500 74.43 56.18
10-10-18 74.77 76.25 73.74 709,300 75.12 56.70
10-10-15 75.10 76.36 73.11 1,150,900 74.90 56.53
Date Open High Low Vol Cls adjCls
10-10-14 73.81 74.32 72.97 678,200 73.79 55.69
10-10-13 73.99 74.79 73.14 766,100 73.83 55.72
10-10-12 72.25 72.58 70.60 874,900 72.44 54.67
10-10-11 70.99 72.70 70.70 614,200 71.62 54.06
10-10-08 70.56 72.69 70.21 804,300 71.68 54.10
10-10-07 71.60 71.97 69.50 684,800 70.58 53.27
10-10-06 71.71 72.34 70.75 768,700 71.22 53.75
10-10-05 70.50 72.51 69.97 1,020,200 72.08 54.40
10-10-04 69.84 70.81 68.30 688,400 68.94 52.03
Date Open High Low Vol Cls adjCls
10-10-01 73.10 73.10 69.05 1,298,500 69.72 52.62
10-09-30 72.93 73.79 70.47 730,900 72.14 54.45
10-09-29 72.32 73.16 71.84 528,000 72.37 54.62
10-09-28 73.47 74.79 71.58 934,000 73.02 55.11
10-09-27 74.84 75.20 70.86 651,300 72.50 54.72
10-09-24 72.35 75.32 71.68 1,342,200 75.13 56.71
10-09-23 70.94 72.17 70.07 812,300 70.95 53.55
10-09-22 68.28 74.22 68.27 1,951,400 71.77 54.17
10-09-21 68.10 68.66 67.44 577,800 68.15 51.44
Date Open High Low Vol Cls adjCls
10-09-20 67.19 68.32 66.73 658,000 68.10 51.40
10-09-17 69.25 69.82 66.80 2,138,700 66.83 50.44
10-09-16 69.19 70.13 68.55 480,300 68.84 51.96
10-09-15 70.04 70.04 68.80 774,800 69.41 52.39
10-09-14 68.09 70.40 68.05 953,500 69.38 52.37
10-09-13 67.74 68.47 67.52 797,200 68.09 51.39
10-09-10 65.06 67.30 65.06 768,800 66.80 50.42
10-09-09 66.10 66.55 64.28 764,600 64.91 48.99
10-09-08 66.49 67.05 64.97 921,800 65.27 49.26
Date Open High Low Vol Cls adjCls
10-09-07 67.74 67.91 65.00 717,700 65.19 49.20
10-09-03 67.55 69.05 67.40 940,100 68.39 51.62
10-09-02 64.63 66.72 64.24 721,800 66.50 50.19
10-09-01 62.97 64.72 61.97 919,600 64.53 48.70
10-08-31 61.47 63.00 61.20 1,310,200 61.96 46.76
10-08-30 62.54 62.98 61.51 876,200 61.72 46.58
10-08-27 63.87 64.69 61.40 1,306,800 62.47 47.15
10-08-26 64.94 66.22 63.13 2,076,300 63.16 47.67
10-08-25 61.17 65.25 61.13 1,506,200 64.85 48.95
Date Open High Low Vol Cls adjCls
10-08-24 60.68 61.85 60.12 2,042,200 61.79 46.64
10-08-23 62.04 62.26 60.72 1,997,800 61.61 46.50
10-08-20 60.80 61.85 60.53 1,848,200 61.59 46.49
10-08-19 66.80 66.80 61.02 4,378,100 61.03 46.06
10-08-18 66.17 68.20 65.43 1,188,700 67.25 50.76
10-08-17 67.00 68.07 65.92 1,742,700 66.61 50.27
10-08-16 66.20 67.12 65.85 734,300 66.23 49.99
10-08-13 67.43 67.75 66.53 1,028,300 66.55 50.23
10-08-12 68.00 68.06 67.20 1,459,500 67.30 50.80
Date Open High Low Vol Cls adjCls
10-08-11 70.18 70.64 69.04 1,499,900 69.24 52.26
10-08-10 72.93 72.98 71.16 988,800 71.94 54.30
10-08-09 73.24 74.57 73.24 775,700 73.94 55.81
10-08-06 71.03 73.34 70.19 1,181,200 73.23 55.27
10-08-05 71.36 72.21 70.05 805,700 72.17 54.47
10-08-04 72.05 72.96 71.63 839,000 72.10 54.42
10-08-03 73.61 73.94 71.65 879,500 71.88 54.25
10-08-02 72.09 75.32 71.18 1,263,000 73.86 55.75
10-07-30 67.37 71.64 66.82 1,834,900 71.00 53.59
Date Open High Low Vol Cls adjCls
10-07-29 69.38 70.13 66.75 1,125,900 68.78 51.91
10-07-28 70.77 71.98 68.86 1,386,300 68.98 52.06
10-07-27 71.53 71.70 70.33 1,311,400 70.78 53.42
10-07-26 67.73 70.27 66.83 1,294,900 70.24 53.01
10-07-23 66.08 67.80 65.20 899,400 67.57 51.00
10-07-22 64.47 67.03 63.77 1,332,800 66.42 50.13
10-07-21 64.93 65.05 62.90 1,325,100 63.19 47.69
10-07-20 60.98 65.30 60.75 1,507,400 64.80 48.91
10-07-19 63.33 63.58 61.27 1,490,600 61.99 46.79
Date Open High Low Vol Cls adjCls
10-07-16 66.49 66.95 63.12 2,305,700 63.23 47.72
10-07-15 65.04 66.47 64.07 1,688,300 66.25 50.00
10-07-14 64.98 65.11 63.32 1,989,200 64.77 48.89
10-07-13 63.68 65.13 63.56 2,170,700 64.76 48.88
10-07-12 63.13 64.36 62.58 1,607,900 63.14 47.66
10-07-09 62.67 63.41 61.85 1,825,700 63.39 47.84
10-07-08 62.99 63.54 61.14 2,677,300 62.87 47.45
10-07-07 59.85 62.23 59.21 2,571,500 62.20 46.95
10-07-06 63.65 64.07 59.51 2,480,400 60.14 45.39
Date Open High Low Vol Cls adjCls
10-07-02 64.96 65.03 62.06 1,508,600 62.64 47.28
10-07-01 65.24 65.74 63.28 3,040,800 64.75 48.87
10-06-30 66.60 67.25 64.55 1,672,400 64.65 48.80
10-06-29 69.16 69.32 66.17 2,225,300 66.52 50.21
10-06-28 72.20 72.47 70.36 1,243,700 70.43 53.16
10-06-25 72.16 73.11 71.03 1,825,600 72.52 54.74
10-06-24 73.51 74.65 71.44 1,270,500 71.97 54.32
10-06-23 73.57 75.17 72.25 965,300 74.03 55.87
10-06-22 75.34 76.39 73.13 1,399,300 73.61 55.56
Date Open High Low Vol Cls adjCls
10-06-21 77.03 77.80 74.06 1,972,700 74.65 56.34
10-06-18 77.74 78.18 75.60 2,086,500 75.85 57.25
10-06-17 80.44 80.85 77.26 1,405,600 77.71 58.65
10-06-16 81.24 81.89 79.38 753,400 80.00 60.38
10-06-15 80.01 82.40 79.18 1,207,200 82.24 62.07
10-06-14 79.16 81.31 79.16 1,086,500 79.81 60.24
10-06-11 77.30 78.70 76.92 887,200 78.55 59.29
10-06-10 79.33 79.75 76.59 1,613,900 77.69 58.64
10-06-09 79.18 81.17 77.30 992,900 77.61 58.58
Date Open High Low Vol Cls adjCls
10-06-08 78.82 79.44 77.00 1,384,000 79.01 59.63
10-06-07 80.45 82.17 78.60 1,592,700 78.84 59.51
10-06-04 81.95 82.72 79.84 1,350,100 80.15 60.49
10-06-03 84.83 85.98 82.79 791,500 83.71 63.18
10-06-02 83.01 84.85 81.33 1,678,300 84.36 63.67
10-06-01 87.49 87.58 82.92 1,844,700 83.02 62.66
10-05-28 88.81 90.20 86.61 1,459,100 88.30 66.65
10-05-27 86.54 88.70 86.03 1,440,500 88.70 66.95
10-05-26 88.80 88.80 83.93 2,116,200 84.25 63.59
Date Open High Low Vol Cls adjCls
10-05-25 84.45 88.50 84.00 1,785,100 88.04 66.45
10-05-24 88.11 89.22 86.95 1,561,100 87.11 65.75
10-05-21 87.94 89.45 83.90 2,164,100 88.61 66.88
10-05-20 95.27 96.40 88.49 2,749,700 88.70 66.95
10-05-19 102.00 102.00 97.06 2,043,700 99.56 75.14
10-05-18 110.25 110.43 101.57 1,444,500 102.01 76.99
10-05-17 109.15 110.67 104.92 650,500 108.90 82.19
10-05-14 109.98 110.82 107.14 762,100 108.34 81.77
10-05-13 113.43 114.99 110.72 754,600 110.96 83.75
Date Open High Low Vol Cls adjCls
10-05-12 113.40 115.45 111.63 560,200 115.30 87.02
10-05-11 109.93 115.27 108.50 744,100 113.22 85.45
10-05-10 111.22 113.00 108.07 1,036,000 110.19 83.17
10-05-07 109.00 110.99 103.65 1,458,900 105.48 79.61
10-05-06 114.74 114.74 102.50 1,303,900 108.90 82.19
10-05-05 116.98 117.04 114.30 1,046,100 115.25 86.99
10-05-04 121.09 121.25 115.78 770,300 117.81 88.92
10-05-03 121.29 125.42 120.95 1,423,700 122.36 92.35
10-04-30 123.68 124.30 120.56 1,097,300 120.95 91.29
Date Open High Low Vol Cls adjCls
10-04-29 119.90 124.96 119.24 693,800 123.90 93.51
10-04-28 118.55 121.18 118.09 913,000 119.21 89.97
10-04-27 122.26 123.26 117.96 1,002,100 118.51 89.45
10-04-26 121.56 124.75 121.13 1,609,900 122.48 92.44
10-04-23 113.40 122.58 113.12 1,830,800 122.01 92.09
10-04-22 107.79 113.42 107.50 896,200 112.89 85.20
10-04-21 106.99 108.58 105.85 501,200 108.35 81.78
10-04-20 108.94 108.94 106.84 431,500 107.80 81.36
10-04-19 107.83 110.21 105.29 852,900 107.77 81.34
Date Open High Low Vol Cls adjCls
10-04-16 110.19 110.19 106.92 775,900 107.77 81.34
10-04-15 109.45 110.18 108.62 641,000 109.26 82.46
10-04-14 106.37 110.50 105.37 1,070,600 109.99 83.02
10-04-13 106.07 107.00 104.88 553,500 106.42 80.32
10-04-12 107.05 107.30 105.55 461,100 106.06 80.05
10-04-09 106.22 107.18 104.80 727,400 107.03 80.78
10-04-08 106.12 106.50 104.80 822,100 106.00 80.00
10-04-07 107.28 107.61 105.42 594,000 106.11 80.09
10-04-06 108.39 108.64 107.32 413,000 107.91 81.45
Date Open High Low Vol Cls adjCls
10-04-05 108.72 109.91 107.40 817,200 108.45 81.85
10-04-01 108.88 110.55 107.25 437,900 108.75 82.08
10-03-31 109.30 110.15 108.07 548,900 108.43 81.84
10-03-30 109.73 111.50 109.12 410,600 109.32 82.51
10-03-29 109.23 110.54 108.98 455,400 109.74 82.83
10-03-26 109.46 111.00 108.45 664,300 109.01 82.28
10-03-25 109.01 110.50 108.13 798,600 109.29 82.49
10-03-24 108.37 108.97 107.68 614,600 108.44 81.85
10-03-23 107.55 109.03 106.67 713,900 108.85 82.16
Date Open High Low Vol Cls adjCls
10-03-22 102.65 107.82 102.06 1,108,700 107.47 81.11
10-03-19 103.61 106.15 102.85 1,550,500 103.61 78.20
10-03-18 104.41 105.20 103.92 408,700 104.84 79.13
10-03-17 105.01 105.67 104.05 447,300 104.77 79.08
10-03-16 104.52 105.33 104.04 581,800 105.22 79.42
10-03-15 102.98 104.20 102.27 913,000 104.06 78.54
10-03-12 101.74 104.41 101.68 881,100 103.35 78.00
10-03-11 102.54 102.89 99.80 940,900 101.62 76.70
10-03-10 100.76 104.53 100.68 917,200 103.28 77.95
Date Open High Low Vol Cls adjCls
10-03-09 101.31 101.99 100.28 716,500 101.01 76.24
10-03-08 100.76 102.39 100.07 1,106,100 101.87 76.89
10-03-05 98.53 100.97 97.91 1,285,100 100.95 76.19
10-03-04 96.11 98.74 96.08 988,600 98.33 74.22
10-03-03 96.90 97.05 95.63 1,033,300 96.08 72.52
10-03-02 96.00 97.11 95.34 938,200 96.95 73.17
10-03-01 95.18 96.39 95.10 1,206,500 95.90 72.38
10-02-26 96.04 96.78 95.28 1,482,300 95.67 72.21
10-02-25 94.34 96.80 93.69 849,300 96.26 72.65
Date Open High Low Vol Cls adjCls
10-02-24 94.86 95.86 93.86 942,100 95.52 72.09
10-02-23 97.98 99.37 93.69 1,794,600 93.80 70.80
10-02-22 95.61 96.39 94.25 998,700 95.66 72.20
10-02-19 94.39 95.73 94.02 887,500 95.04 71.73
10-02-18 95.41 95.53 93.61 1,448,900 94.40 71.25
10-02-17 93.07 95.53 93.07 1,992,100 95.32 71.94
10-02-16 91.14 93.11 90.51 728,200 92.68 69.95
10-02-12 89.35 91.14 88.82 1,651,600 90.47 68.28
10-02-11 89.23 91.02 88.36 1,665,500 90.52 68.32
Date Open High Low Vol Cls adjCls
10-02-10 89.56 90.87 88.65 1,570,000 89.43 67.50
10-02-09 91.52 91.80 89.20 1,803,600 90.40 68.23
10-02-08 91.60 91.80 89.16 1,765,700 89.93 67.88
10-02-05 89.93 91.71 88.75 2,281,800 91.32 68.92
10-02-04 92.16 92.54 89.71 2,009,400 89.88 67.84
10-02-03 93.41 93.41 92.16 1,834,900 92.93 70.14
10-02-02 94.23 94.85 92.66 1,727,200 94.30 71.17
10-02-01 94.15 94.26 91.79 1,934,600 94.24 71.13
10-01-29 94.86 95.59 93.27 2,156,500 93.28 70.40
Date Open High Low Vol Cls adjCls
10-01-28 97.62 98.04 94.30 2,027,800 94.50 71.32
10-01-27 97.14 98.27 95.57 1,557,700 97.11 73.29
10-01-26 95.92 99.75 95.66 1,664,700 97.46 73.56
10-01-25 98.86 98.89 96.30 1,710,000 96.62 72.92
10-01-22 98.98 101.24 98.05 1,770,700 98.30 74.19
10-01-21 102.21 103.22 98.70 1,923,900 99.01 74.73
10-01-20 104.81 104.96 101.21 1,996,200 102.55 77.40
10-01-19 102.25 106.06 101.98 1,807,300 105.95 79.97
10-01-15 101.05 102.98 100.14 1,264,100 102.37 77.26
Date Open High Low Vol Cls adjCls
10-01-14 102.81 103.15 100.97 2,865,800 101.65 76.72
10-01-13 101.16 104.41 99.88 3,238,500 103.12 77.83
10-01-12 98.79 100.95 97.67 3,864,800 100.43 75.80
10-01-11 99.35 100.00 97.58 2,607,000 99.44 75.05
10-01-08 98.40 100.42 97.57 3,225,400 99.17 74.85
10-01-07 101.41 101.85 96.10 7,535,800 99.18 74.86
10-01-06 87.08 90.16 86.81 2,274,800 88.87 67.08
10-01-05 83.15 89.99 82.17 3,128,200 87.20 65.81
10-01-04 84.80 85.21 83.11 1,932,000 83.42 62.96
Date Open High Low Vol Cls adjCls
09-12-31 84.99 85.54 83.40 1,721,400 83.45 62.98
09-12-30 84.25 85.99 84.04 1,805,800 84.95 64.12
09-12-29 85.39 86.00 84.31 1,718,700 84.71 63.94
09-12-28 84.40 86.53 84.35 2,069,900 85.44 64.49
09-12-24 81.92 84.36 81.29 1,493,200 83.86 63.29
09-12-23 79.79 82.00 79.15 2,051,900 81.56 61.56
09-12-22 78.85 79.88 78.45 1,467,500 79.81 60.24
09-12-21 76.99 79.46 76.78 1,816,200 78.68 59.38
09-12-18 76.59 76.99 74.80 2,573,500 76.27 57.57
Date Open High Low Vol Cls adjCls
09-12-17 75.30 76.15 75.00 1,852,000 75.91 57.29
09-12-16 76.55 77.29 75.42 1,723,400 75.73 57.16
09-12-15 75.39 76.00 74.74 1,574,100 75.14 56.71
09-12-14 75.19 75.99 73.60 1,588,000 75.99 57.35
09-12-11 73.56 75.17 73.23 1,504,500 74.32 56.09
09-12-10 71.57 74.33 71.57 1,799,800 73.35 55.36
09-12-09 71.11 72.56 70.07 1,417,900 71.32 53.83
09-12-08 72.10 72.57 70.45 1,712,900 70.99 53.58
09-12-07 72.92 73.61 72.18 1,481,000 72.61 54.80
Date Open High Low Vol Cls adjCls
09-12-04 73.77 74.50 71.31 1,621,700 72.71 54.88
09-12-03 73.62 74.92 71.94 1,556,700 72.21 54.50
09-12-02 73.45 75.47 72.63 1,290,400 73.61 55.56
09-12-01 71.75 74.00 71.52 1,389,200 72.95 55.06
09-11-30 71.55 71.79 69.90 1,546,300 70.95 53.55
09-11-27 70.26 73.30 69.65 1,290,900 71.94 54.30
09-11-25 72.00 72.70 70.10 2,064,800 72.46 54.69
09-11-24 71.72 72.17 70.51 2,387,500 71.06 53.63
09-11-23 73.16 73.41 71.43 1,409,300 71.66 54.09
Date Open High Low Vol Cls adjCls
09-11-20 72.87 74.23 72.19 1,790,200 72.64 54.83
09-11-19 77.50 77.70 72.01 3,451,600 72.95 55.06
09-11-18 75.94 77.88 75.11 2,110,100 75.77 57.19
09-11-17 77.44 78.76 75.04 2,231,800 76.32 57.60
09-11-16 74.91 79.75 74.26 2,465,000 77.60 58.57
09-11-13 70.40 75.00 70.00 1,859,100 74.54 56.26
09-11-12 70.14 71.99 69.71 1,302,800 69.86 52.73
09-11-11 71.05 71.42 69.33 1,256,900 69.83 52.70
09-11-10 70.15 71.37 69.99 1,224,600 71.00 53.59
Date Open High Low Vol Cls adjCls
09-11-09 69.62 70.78 68.05 1,528,700 70.51 53.22
09-11-06 66.78 69.22 65.82 1,146,600 67.65 51.06
09-11-05 67.20 67.43 65.71 2,213,000 66.89 50.49
09-11-04 68.17 69.36 66.45 1,209,300 68.12 51.41
09-11-03 66.51 68.35 66.31 1,522,200 68.09 51.39
09-11-02 68.15 69.36 65.79 1,430,400 67.13 50.67
09-10-30 70.41 71.48 67.45 1,387,800 67.86 51.22
09-10-29 69.21 71.48 68.54 1,294,600 70.66 53.33
09-10-28 71.02 71.50 68.02 1,278,100 68.36 51.60
Date Open High Low Vol Cls adjCls
09-10-27 73.04 74.27 70.52 1,151,800 70.93 53.54
09-10-26 72.68 75.13 72.33 1,184,000 72.79 54.94
09-10-23 73.84 75.00 71.74 1,298,200 72.78 54.93
09-10-22 70.23 74.86 70.09 1,665,600 73.93 55.80
09-10-21 70.66 73.91 69.87 1,626,800 70.19 52.98
09-10-20 70.66 71.92 69.48 1,350,400 70.52 53.23
09-10-19 70.53 72.34 69.25 1,161,900 72.24 54.52
09-10-16 71.31 72.40 69.19 1,561,400 70.08 52.89
09-10-15 71.88 73.66 70.73 1,309,200 71.41 53.90
Date Open High Low Vol Cls adjCls
09-10-14 70.26 72.71 69.75 1,238,900 72.42 54.66
09-10-13 69.01 70.48 69.01 957,500 69.72 52.62
09-10-12 68.41 70.36 68.24 927,300 69.11 52.16
09-10-09 67.33 68.39 66.97 853,200 68.00 51.32
09-10-08 67.95 69.28 67.57 1,124,700 67.82 51.19
09-10-07 66.03 68.20 66.03 837,200 67.27 50.77
09-10-06 64.83 67.50 64.79 1,210,400 65.89 49.73
09-10-05 62.81 64.85 62.78 992,300 64.51 48.69
09-10-02 62.63 63.51 61.63 833,900 62.59 47.24
Date Open High Low Vol Cls adjCls
09-10-01 64.89 65.55 62.94 1,094,300 62.98 47.53
09-09-30 66.53 66.83 64.35 1,044,400 65.31 49.29
09-09-29 66.18 66.89 64.64 959,000 65.80 49.66
09-09-28 65.62 66.75 65.14 751,900 66.29 50.03
09-09-25 65.61 66.75 64.89 992,400 65.05 49.10
09-09-24 66.99 67.18 65.58 956,500 65.75 49.63
09-09-23 67.83 68.19 66.09 914,500 66.24 50.00
09-09-22 69.78 70.91 67.37 1,079,500 67.68 51.08
09-09-21 67.81 71.51 67.20 1,382,300 69.58 52.52
Date Open High Low Vol Cls adjCls
09-09-18 66.11 69.58 65.89 2,603,400 68.09 51.39
09-09-17 66.81 68.30 65.82 1,391,300 65.99 49.81
09-09-16 65.15 66.38 64.40 918,700 66.18 49.95
09-09-15 64.49 65.93 64.19 774,600 64.99 49.05
09-09-14 63.61 64.69 63.00 568,900 64.68 48.82
09-09-11 63.79 64.36 62.91 1,262,200 64.18 48.44
09-09-10 65.01 65.97 63.72 1,250,100 63.84 48.18
09-09-09 62.48 65.96 61.70 2,098,000 64.73 48.86
09-09-08 62.79 63.88 61.92 1,010,700 62.61 47.26
Date Open High Low Vol Cls adjCls
09-09-04 61.73 63.00 61.05 662,700 62.38 47.08
09-09-03 61.34 62.35 60.59 733,300 61.73 46.59
09-09-02 61.06 61.71 60.30 916,900 61.19 46.18
09-09-01 63.59 64.80 61.29 1,640,200 61.52 46.43
09-08-31 63.67 64.07 63.14 1,356,700 63.45 47.89
09-08-28 65.77 65.77 64.04 1,310,700 64.44 48.64
09-08-27 65.09 65.80 63.57 1,203,500 65.00 49.06
09-08-26 64.91 65.89 64.52 1,512,700 65.27 49.26
09-08-25 64.23 66.45 63.45 1,799,200 65.45 49.40
Date Open High Low Vol Cls adjCls
09-08-24 63.28 65.68 63.00 3,471,400 63.94 48.26
09-08-21 65.48 66.71 64.60 2,909,700 66.02 49.83
09-08-20 64.81 66.81 63.83 8,849,600 65.00 49.06
09-08-19 73.96 74.11 71.83 1,560,200 73.76 55.67
09-08-18 73.86 75.38 72.05 1,145,500 74.41 56.16
09-08-17 74.97 74.97 71.88 1,370,900 72.06 54.39
09-08-14 77.98 78.64 75.85 1,061,900 77.10 58.19
09-08-13 77.95 79.35 76.10 1,246,700 78.37 59.15
09-08-12 75.31 78.80 75.00 1,048,000 77.69 58.64
Date Open High Low Vol Cls adjCls
09-08-11 76.43 76.61 74.47 1,108,800 75.59 57.05
09-08-10 77.36 77.94 75.87 732,200 76.91 58.05
09-08-07 74.00 78.06 73.70 1,404,600 77.80 58.72
09-08-06 71.72 74.81 71.66 1,163,800 72.72 54.89
09-08-05 68.50 71.93 68.19 1,245,000 71.65 54.08
09-08-04 67.74 70.27 67.25 1,088,200 69.87 52.74
09-08-03 66.90 68.09 65.87 1,063,200 68.04 51.35
09-07-31 67.07 67.85 66.28 990,400 66.34 50.07
09-07-30 67.52 68.91 66.69 992,400 66.97 50.55
Date Open High Low Vol Cls adjCls
09-07-29 67.41 68.66 65.65 987,900 66.60 50.27
09-07-28 66.65 68.44 66.31 792,000 68.07 51.38
09-07-27 66.98 68.55 65.84 842,200 67.13 50.67
09-07-24 67.14 68.11 66.05 821,400 67.25 50.76
09-07-23 65.00 68.55 63.56 1,217,700 68.00 51.32
09-07-22 64.57 66.15 64.36 749,900 65.50 49.44
09-07-21 64.81 65.13 63.24 992,200 64.90 48.98
09-07-20 62.74 64.88 61.80 724,300 64.66 48.80
09-07-17 64.08 64.21 62.02 716,400 62.72 47.34
Date Open High Low Vol Cls adjCls
09-07-16 62.74 63.58 61.12 665,000 63.25 47.74
09-07-15 60.10 62.99 60.07 1,015,000 62.95 47.51
09-07-14 58.13 59.77 57.01 841,300 59.69 45.05
09-07-13 57.67 57.97 55.35 1,234,800 57.59 43.47
09-07-10 57.89 59.40 56.71 1,040,700 57.35 43.29
09-07-09 59.18 60.61 57.35 836,200 58.13 43.87
09-07-08 60.34 60.57 58.42 1,271,100 59.01 44.54
09-07-07 63.41 63.41 59.68 1,373,900 59.75 45.10
09-07-06 61.96 65.57 61.96 1,248,400 63.57 47.98
Date Open High Low Vol Cls adjCls
09-07-02 64.51 65.15 62.11 904,900 62.48 47.16
09-07-01 66.44 67.47 65.08 933,000 65.15 49.17
09-06-30 67.31 67.89 65.40 1,177,700 66.52 50.21
09-06-29 65.50 68.04 64.51 1,173,600 67.67 51.07
09-06-26 65.50 66.33 64.79 1,056,700 64.90 48.98
09-06-25 63.20 65.85 62.80 1,044,400 65.54 49.47
09-06-24 63.06 65.00 62.62 813,800 63.56 47.97
09-06-23 63.50 64.38 62.27 1,320,300 62.68 47.31
09-06-22 64.88 65.85 64.01 1,458,700 64.03 48.33
Date Open High Low Vol Cls adjCls
09-06-19 63.37 68.92 61.59 2,203,200 65.71 49.60
09-06-18 62.92 63.02 61.44 1,077,200 62.03 46.82
09-06-17 63.75 64.66 61.70 1,629,000 63.03 47.57
09-06-16 67.40 67.63 63.68 1,371,700 63.80 48.15
09-06-15 68.37 68.80 65.47 1,386,400 66.82 50.43
09-06-12 68.09 69.10 66.13 1,423,500 68.93 52.03
09-06-11 68.68 70.19 68.36 1,262,900 68.56 51.75
09-06-10 71.24 71.99 68.00 2,029,000 69.36 52.35
09-06-09 70.16 70.85 68.29 1,450,300 69.40 52.38
Date Open High Low Vol Cls adjCls
09-06-08 68.29 71.22 67.12 1,305,300 70.15 52.95
09-06-05 70.51 70.75 66.66 1,240,700 69.47 52.43
09-06-04 65.75 69.79 64.15 1,538,900 69.33 52.33
09-06-03 66.33 66.77 63.52 1,912,900 65.58 49.50
09-06-02 61.01 68.44 60.76 3,238,700 67.35 50.83
09-06-01 57.95 62.10 57.92 1,919,600 61.83 46.67
09-05-29 58.33 58.33 56.02 1,761,200 56.85 42.91
09-05-28 56.81 58.42 55.49 1,866,700 56.76 42.84
09-05-27 57.08 58.80 56.39 1,818,600 56.62 42.73
Date Open High Low Vol Cls adjCls
09-05-26 54.05 58.85 53.90 2,401,300 57.85 43.66
09-05-22 60.65 61.47 55.37 5,852,600 55.40 41.81
09-05-21 52.21 53.33 49.87 1,601,100 50.19 37.88
09-05-20 52.89 56.91 52.86 1,349,100 53.45 40.34
09-05-19 51.82 54.36 51.00 1,595,100 52.52 39.64
09-05-18 50.27 52.46 50.26 1,370,000 52.28 39.46
09-05-15 52.65 52.87 49.80 1,149,900 49.87 37.64
09-05-14 52.75 53.10 50.80 973,700 51.53 38.89
09-05-13 53.99 54.60 50.83 1,560,700 51.60 38.95
Date Open High Low Vol Cls adjCls
09-05-12 55.80 56.78 53.25 890,900 54.70 41.29
09-05-11 57.00 57.30 55.00 1,122,100 55.60 41.96
09-05-08 58.57 59.72 56.00 1,128,700 57.16 43.14
09-05-07 62.10 63.09 57.30 1,390,200 57.98 43.76
09-05-06 61.86 63.84 60.52 1,579,000 61.07 46.09
09-05-05 62.72 62.76 59.93 921,200 61.28 46.25
09-05-04 60.66 62.95 60.33 862,500 62.85 47.44
09-05-01 62.29 62.92 59.70 758,600 60.27 45.49
09-04-30 59.31 63.30 59.31 1,764,700 62.47 47.15
Date Open High Low Vol Cls adjCls
09-04-29 58.94 61.30 58.60 1,195,100 60.03 45.31
09-04-28 58.90 60.36 58.26 1,378,200 59.03 44.55
09-04-27 59.20 60.26 58.02 1,209,400 59.57 44.96
09-04-24 58.00 61.60 57.52 1,484,700 60.91 45.97
09-04-23 59.28 59.68 56.01 1,470,700 57.47 43.38
09-04-22 60.19 62.04 58.68 1,372,800 59.68 45.04
09-04-21 58.91 61.21 58.25 1,190,400 60.89 45.96
09-04-20 60.96 61.51 58.54 1,567,700 59.32 44.77
09-04-17 59.57 63.57 56.17 2,442,700 62.81 47.41
Date Open High Low Vol Cls adjCls
09-04-16 53.83 59.59 53.08 1,660,800 58.29 43.99
09-04-15 52.88 53.74 52.15 1,076,100 53.37 40.28
09-04-14 51.53 53.88 51.32 1,132,100 52.73 39.80
09-04-13 51.99 54.15 50.45 1,269,700 53.62 40.47
09-04-09 51.99 53.12 50.66 1,355,900 52.49 39.62
09-04-08 48.40 50.93 48.40 1,278,500 50.00 37.74
09-04-07 50.60 51.04 48.01 1,362,200 48.05 36.27
09-04-06 53.34 53.99 50.39 1,279,100 51.22 38.66
09-04-03 51.17 55.00 50.39 1,513,500 54.69 41.28
Date Open High Low Vol Cls adjCls
09-04-02 49.75 52.40 48.80 2,158,900 52.13 39.35
09-04-01 45.69 49.32 45.13 1,619,300 48.09 36.30
09-03-31 46.29 46.29 43.75 1,291,700 45.71 34.50
09-03-30 48.00 48.87 44.76 1,257,500 45.33 34.21
09-03-27 48.27 49.25 47.54 993,000 48.88 36.89
09-03-26 45.56 50.75 45.51 1,717,100 49.27 37.19
09-03-25 44.96 47.34 42.73 1,689,300 45.23 34.14
09-03-24 42.92 45.81 42.50 1,792,200 44.00 33.21
09-03-23 40.60 43.24 39.93 1,684,500 42.88 32.36
Date Open High Low Vol Cls adjCls
09-03-20 40.23 41.70 38.66 2,322,600 40.10 30.27
09-03-19 40.24 40.91 38.77 1,431,200 40.09 30.26
09-03-18 39.17 40.65 38.89 2,089,700 39.82 30.05
09-03-17 38.42 39.51 38.03 1,561,000 39.50 29.81
09-03-16 40.00 40.01 38.07 852,400 38.18 28.82
09-03-13 39.18 40.15 38.52 1,296,600 40.00 30.19
09-03-12 37.67 39.29 36.97 977,900 39.29 29.65
09-03-11 35.81 40.07 35.81 1,246,200 37.59 28.37
09-03-10 35.61 37.75 35.11 1,191,400 37.03 27.95
Date Open High Low Vol Cls adjCls
09-03-09 35.51 36.87 34.57 1,503,000 35.01 26.42
09-03-06 35.67 36.49 34.27 1,439,300 35.53 26.82
09-03-05 35.79 37.08 34.63 1,281,200 35.47 26.77
09-03-04 35.53 36.89 35.12 1,295,600 36.36 27.44
09-03-03 35.99 36.78 34.61 1,859,700 34.95 26.38
09-03-02 36.41 37.10 34.85 1,421,900 35.25 26.61
09-02-27 35.17 39.00 35.17 1,919,700 36.76 27.74
09-02-26 39.36 39.50 35.54 2,302,200 35.54 26.82
09-02-25 37.00 37.40 34.67 1,839,100 35.83 27.04
Date Open High Low Vol Cls adjCls
09-02-24 34.48 37.95 34.48 1,669,800 37.37 28.21
09-02-23 38.09 38.35 34.74 1,509,300 34.85 26.30
09-02-20 37.49 38.09 36.43 1,411,100 38.03 28.70
09-02-19 37.93 39.07 37.20 1,197,100 37.47 28.28
09-02-18 38.36 38.50 37.24 1,236,200 37.69 28.45
09-02-17 37.81 38.34 37.34 1,510,000 37.46 28.27
09-02-13 39.48 39.95 38.41 761,600 38.99 29.43
09-02-12 39.08 40.11 37.73 1,266,100 40.00 30.19
09-02-11 40.65 40.65 38.67 1,330,200 39.46 29.78
Date Open High Low Vol Cls adjCls
09-02-10 39.99 41.40 39.04 1,508,600 39.45 29.78
09-02-09 41.48 41.74 40.42 1,092,100 40.84 30.82
09-02-06 40.36 41.74 40.12 1,649,900 41.42 31.26
09-02-05 37.62 40.95 37.60 1,764,400 40.03 30.21
09-02-04 39.64 40.44 38.13 1,361,700 38.80 29.28
09-02-03 39.20 40.60 38.45 1,504,000 39.80 30.04
09-02-02 40.35 41.25 38.92 1,276,500 39.91 30.12
09-01-30 43.75 44.10 40.50 1,183,100 40.92 30.88
09-01-29 45.01 45.82 43.46 887,900 43.69 32.98
Date Open High Low Vol Cls adjCls
09-01-28 45.00 47.42 44.96 863,500 46.11 34.80
09-01-27 45.20 45.35 43.67 694,400 44.53 33.61
09-01-26 43.84 46.45 43.51 918,900 45.13 34.06
09-01-23 42.71 44.90 42.37 811,200 44.13 33.31
09-01-22 43.75 45.14 42.78 1,165,900 43.79 33.05
09-01-21 43.97 45.24 43.17 1,249,900 45.15 34.08
09-01-20 47.51 48.89 43.02 1,892,800 43.49 32.82
09-01-16 47.92 49.28 46.37 1,829,400 49.21 37.14
09-01-15 44.48 47.95 43.91 1,937,000 47.23 35.65
Date Open High Low Vol Cls adjCls
09-01-14 44.84 45.38 43.36 1,579,300 44.36 33.48
09-01-13 46.34 46.81 45.01 1,311,900 45.95 34.68
09-01-12 46.92 47.27 45.23 1,770,700 46.52 35.11
09-01-09 49.10 50.33 45.80 3,700,300 46.73 35.27
09-01-08 44.88 50.36 44.67 7,408,600 49.98 37.72
09-01-07 41.85 42.57 39.50 1,803,600 40.55 30.61
09-01-06 41.77 42.87 41.02 1,272,300 42.54 32.11
09-01-05 41.30 42.54 39.88 1,032,400 41.32 31.19
09-01-02 38.77 41.75 38.29 877,500 41.49 31.31
Date Open High Low Vol Cls adjCls
08-12-31 37.22 39.70 37.00 1,132,800 38.87 29.34
08-12-30 35.85 37.76 35.30 1,094,400 37.45 28.27
08-12-29 36.62 41.40 35.22 1,140,000 35.78 27.01
08-12-26 36.72 37.33 36.18 453,300 37.04 27.96
08-12-24 35.56 36.92 35.56 497,500 36.72 27.71
08-12-23 36.82 36.99 35.37 859,400 35.56 26.84
08-12-22 38.63 39.22 36.07 1,767,800 36.59 27.62
08-12-19 39.81 40.36 38.58 3,106,200 39.14 29.54
08-12-18 42.20 42.20 38.39 1,767,700 39.38 29.72
Date Open High Low Vol Cls adjCls
08-12-17 39.11 41.54 38.34 1,871,700 40.20 30.34
08-12-16 40.25 40.95 38.24 2,694,300 40.10 30.27
08-12-15 45.16 46.24 39.37 1,867,800 40.07 30.24
08-12-12 43.98 47.18 43.20 863,500 45.16 34.08
08-12-11 46.07 47.20 44.04 1,037,100 44.92 33.90
08-12-10 47.50 48.58 45.43 1,545,400 46.57 35.15
08-12-09 46.74 48.55 45.53 1,562,100 47.13 35.57
08-12-08 48.00 49.58 45.38 1,489,100 47.27 35.68
08-12-05 40.00 46.62 39.13 1,978,000 46.62 35.19
Date Open High Low Vol Cls adjCls
08-12-04 39.00 42.00 35.18 2,010,800 41.04 30.98
08-12-03 34.50 37.68 33.57 1,607,800 37.68 28.44
08-12-02 33.98 38.47 31.56 2,107,500 36.09 27.24
08-12-01 35.59 35.80 31.58 1,486,500 31.84 24.03
08-11-28 34.54 39.23 34.54 723,200 36.25 27.36
08-11-26 33.02 37.16 31.88 1,065,300 37.15 28.04
08-11-25 35.78 35.78 30.33 1,751,200 33.39 25.20
08-11-24 31.58 36.22 29.99 2,545,500 35.33 26.67
08-11-21 30.25 32.96 27.44 3,247,500 30.44 22.97
Date Open High Low Vol Cls adjCls
08-11-20 27.55 31.79 26.80 3,695,200 30.07 22.70
08-11-19 28.50 29.98 26.88 3,135,600 28.50 21.51
08-11-18 33.75 34.47 28.15 3,673,700 30.19 22.79
08-11-17 37.70 38.45 33.04 2,083,900 33.82 25.53
08-11-14 43.96 44.00 38.09 2,267,700 38.27 28.88
08-11-13 44.63 45.70 39.05 2,696,300 44.55 33.62
08-11-12 49.41 49.63 44.73 1,459,300 44.88 33.87
08-11-11 51.00 51.97 48.45 1,281,100 50.22 37.90
08-11-10 53.55 55.00 51.27 880,600 52.26 39.44
Date Open High Low Vol Cls adjCls
08-11-07 52.17 54.18 51.68 1,110,300 52.93 39.95
08-11-06 55.40 56.89 51.11 1,315,500 51.57 38.92
08-11-05 56.58 57.79 54.35 1,382,400 54.93 41.46
08-11-04 54.26 57.99 54.26 2,129,900 57.05 43.06
08-11-03 57.75 58.58 54.06 1,298,100 54.71 41.29
08-10-31 57.23 61.28 56.80 1,133,900 57.74 43.58
08-10-30 62.61 63.51 56.28 1,477,100 57.67 43.53
08-10-29 57.27 64.96 54.77 2,624,600 61.39 46.33
08-10-28 50.00 57.75 48.78 1,889,500 57.25 43.21
Date Open High Low Vol Cls adjCls
08-10-27 46.94 50.81 46.51 1,424,400 48.61 36.69
08-10-24 46.51 50.02 46.51 1,524,000 47.67 35.98
08-10-23 54.91 55.05 48.30 1,853,300 49.98 37.72
08-10-22 55.40 56.79 51.86 1,484,000 53.42 40.32
08-10-21 58.19 60.41 55.58 1,550,800 55.84 42.15
08-10-20 61.76 62.35 56.29 2,267,300 58.73 44.33
08-10-17 61.95 62.74 59.12 1,782,900 60.90 45.96
08-10-16 59.33 62.00 58.01 1,939,300 60.87 45.94
08-10-15 64.11 65.00 60.05 1,264,700 60.34 45.54
Date Open High Low Vol Cls adjCls
08-10-14 69.78 69.78 62.27 2,398,200 63.47 47.90
08-10-13 71.04 72.50 65.84 1,870,000 67.87 51.23
08-10-10 64.44 72.50 61.51 3,461,600 70.92 53.53
08-10-09 74.55 75.91 65.69 2,699,900 67.31 50.80
08-10-08 78.12 80.58 75.00 1,780,200 76.23 57.54
08-10-07 86.03 86.15 78.30 1,741,800 78.79 59.47
08-10-06 85.10 88.71 83.27 1,480,400 85.74 64.71
08-10-03 88.00 89.90 86.21 1,499,500 87.32 65.91
08-10-02 88.80 89.77 85.82 979,500 87.61 66.12
Date Open High Low Vol Cls adjCls
08-10-01 92.36 92.69 88.06 1,778,400 89.04 67.20
08-09-30 94.49 94.49 90.55 2,143,300 93.50 70.57
08-09-29 100.28 100.89 92.01 3,026,000 92.01 69.45
08-09-26 92.45 96.79 91.80 1,642,600 96.17 72.59
08-09-25 95.51 96.45 91.95 2,454,000 93.43 70.52
08-09-24 97.46 99.00 92.11 1,848,300 94.50 71.32
08-09-23 98.25 99.95 96.17 2,286,400 97.45 73.55
08-09-22 101.36 101.64 95.00 2,262,500 96.82 73.08
08-09-19 107.38 108.75 101.48 8,143,200 101.48 76.59
Date Open High Low Vol Cls adjCls
08-09-18 100.24 103.00 95.11 4,845,300 103.00 77.74
08-09-17 99.19 105.20 96.45 7,236,500 97.40 73.51
08-09-16 97.40 100.84 96.15 3,968,000 98.73 74.52
08-09-15 96.53 101.56 96.53 3,441,800 97.40 73.51
08-09-12 98.01 103.70 97.80 3,115,900 100.65 75.97
08-09-11 94.57 99.89 94.02 3,279,100 99.09 74.79
08-09-10 94.74 98.74 93.07 2,925,900 96.41 72.77
08-09-09 92.09 94.75 91.19 2,577,300 92.72 69.98
08-09-08 91.01 93.35 89.28 2,519,800 91.89 69.35
Date Open High Low Vol Cls adjCls
08-09-05 90.89 91.56 87.61 2,606,800 90.68 68.44
08-09-04 94.65 94.76 91.34 2,770,800 91.57 69.11
08-09-03 90.89 95.90 90.89 3,697,900 95.40 72.00
08-09-02 94.09 95.96 91.47 3,464,400 92.34 69.69
08-08-29 89.66 93.19 88.22 2,682,100 91.95 69.40
08-08-28 88.49 91.18 85.10 5,160,800 90.62 68.40
08-08-27 86.99 87.61 85.68 2,194,200 86.98 65.65
08-08-26 86.88 87.65 85.09 2,177,300 87.62 66.13
08-08-25 88.22 88.38 86.06 1,723,900 87.08 65.72
Date Open High Low Vol Cls adjCls
08-08-22 87.64 90.00 86.57 2,114,900 88.43 66.74
08-08-21 85.98 88.00 84.91 2,028,100 86.82 65.53
08-08-20 87.75 88.12 85.01 2,038,200 86.24 65.09
08-08-19 90.40 90.50 86.41 1,675,500 87.84 66.30
08-08-18 93.50 94.24 89.71 2,595,100 90.44 68.26
08-08-15 93.00 93.80 91.54 3,417,800 93.03 70.22
08-08-14 89.69 94.05 89.07 4,988,300 93.82 70.81
08-08-13 91.78 92.48 87.86 2,249,000 90.15 68.04
08-08-12 91.37 95.60 91.30 4,665,300 92.75 70.00
Date Open High Low Vol Cls adjCls
08-08-11 89.06 94.85 89.01 3,460,300 91.80 69.29
08-08-08 87.87 92.85 87.08 3,826,200 89.90 67.85
08-08-07 90.95 90.95 86.28 5,506,700 88.42 66.74
08-08-06 90.56 92.80 88.22 5,570,700 92.09 69.51
08-08-05 83.10 92.25 82.85 6,837,800 91.56 69.11
08-08-04 79.00 84.25 78.00 4,698,200 82.78 62.48
08-08-01 80.80 81.36 77.56 3,313,500 78.85 59.51
08-07-31 78.17 81.07 77.60 2,896,700 81.00 61.14
08-07-30 80.69 81.70 77.64 3,636,100 79.28 59.84
Date Open High Low Vol Cls adjCls
08-07-29 76.48 81.12 76.10 3,741,000 80.53 60.78
08-07-28 80.53 81.71 75.40 3,717,100 75.80 57.21
08-07-25 80.58 83.60 80.38 2,884,600 80.98 61.12
08-07-24 79.99 83.87 79.99 3,930,400 80.56 60.80
08-07-23 74.88 81.42 73.57 5,274,000 80.02 60.40
08-07-22 75.67 75.94 73.47 4,551,600 75.57 57.04
08-07-21 74.86 76.72 73.91 4,573,100 75.99 57.35
08-07-18 76.21 76.61 74.13 4,237,100 75.04 56.64
08-07-17 74.87 76.49 72.31 4,940,300 76.21 57.52
Date Open High Low Vol Cls adjCls
08-07-16 70.24 75.74 69.40 4,993,700 74.96 56.58
08-07-15 69.00 71.39 67.36 4,187,800 70.45 53.17
08-07-14 70.35 72.76 68.59 2,911,700 70.79 53.43
08-07-11 70.16 72.59 68.70 2,885,500 70.91 53.52
08-07-10 72.53 73.69 69.77 3,535,700 71.71 54.12
08-07-09 74.03 75.99 72.25 4,622,100 72.54 54.75
08-07-08 73.01 76.33 71.68 3,522,800 76.07 57.41
08-07-07 74.54 75.62 71.35 3,945,200 74.01 55.86
08-07-03 74.00 75.83 72.12 1,153,200 73.78 55.69
Date Open High Low Vol Cls adjCls
08-07-02 72.90 75.67 72.69 4,324,900 73.75 55.66
08-07-01 73.88 74.44 71.99 4,028,600 73.29 55.32
08-06-30 77.57 77.90 73.52 4,387,300 73.66 55.60
08-06-27 74.62 78.46 74.62 4,773,100 77.73 58.67
08-06-26 73.84 76.62 73.36 5,001,400 74.40 56.15
08-06-25 74.31 77.58 73.74 2,979,300 74.44 56.18
08-06-24 73.35 76.25 72.56 2,883,100 73.64 55.58
08-06-23 74.90 75.52 73.26 4,608,000 73.65 55.59
08-06-20 76.85 76.88 74.09 4,885,100 74.75 56.42
Date Open High Low Vol Cls adjCls
08-06-19 77.93 78.63 76.16 3,331,400 77.25 58.31
08-06-18 79.65 80.44 77.66 5,960,900 77.91 58.80
08-06-17 82.02 82.88 79.69 3,526,800 79.87 60.28
08-06-16 81.95 84.20 81.26 3,400,800 81.50 61.51
08-06-13 81.20 83.52 80.69 2,052,600 82.76 62.46
08-06-12 80.66 82.98 79.72 2,582,600 80.54 60.79
08-06-11 81.99 82.68 80.00 2,287,400 80.00 60.38
08-06-10 81.91 82.76 81.11 2,889,000 82.03 61.91
08-06-09 83.01 83.69 81.43 3,073,100 82.74 62.45
Date Open High Low Vol Cls adjCls
08-06-06 83.65 84.26 81.43 3,739,100 82.36 62.16
08-06-05 85.66 87.25 84.68 2,846,600 84.88 64.06
08-06-04 84.03 86.08 83.58 1,990,100 85.26 64.35
08-06-03 83.78 86.20 83.13 2,584,900 85.00 64.15
08-06-02 84.96 85.23 82.59 2,263,700 83.78 63.23
08-05-30 85.93 86.15 83.34 3,118,900 84.72 63.94
08-05-29 90.77 90.78 85.46 4,196,800 86.14 65.01
08-05-28 87.85 89.99 87.18 2,683,200 89.36 67.45
08-05-27 87.99 88.99 86.30 1,936,700 87.09 65.73
Date Open High Low Vol Cls adjCls
08-05-23 89.25 89.32 85.50 2,163,600 87.95 66.38
08-05-22 88.34 90.40 86.38 2,175,200 90.10 68.00
08-05-21 91.53 91.99 87.16 2,922,800 88.52 66.81
08-05-20 93.50 94.29 90.27 2,169,600 91.91 69.37
08-05-19 95.03 96.48 93.64 1,954,900 94.51 71.33
08-05-16 97.08 97.39 93.78 2,654,300 94.91 71.63
08-05-15 93.98 97.09 93.75 2,667,000 96.85 73.10
08-05-14 95.00 96.69 94.33 2,233,800 94.74 71.51
08-05-13 94.82 95.81 92.66 1,741,900 94.34 71.20
Date Open High Low Vol Cls adjCls
08-05-12 93.26 95.79 92.39 2,661,500 94.69 71.47
08-05-09 93.16 94.70 92.81 1,602,800 93.19 70.34
08-05-08 95.00 95.63 92.76 2,170,400 93.45 70.53
08-05-07 95.86 98.06 94.50 2,828,400 94.94 71.66
08-05-06 98.50 99.00 94.55 3,759,500 95.51 72.09
08-05-05 102.71 103.75 99.68 1,876,700 100.08 75.54
08-05-02 100.49 103.22 100.44 1,465,000 103.22 77.91
08-05-01 98.00 102.00 95.81 1,706,800 100.26 75.67
08-04-30 102.13 102.61 98.20 1,502,500 98.61 74.43
Date Open High Low Vol Cls adjCls
08-04-29 100.69 103.39 100.67 1,757,300 102.06 77.03
08-04-28 99.51 102.75 97.75 2,124,600 101.24 76.41
08-04-25 96.78 99.93 96.32 1,804,100 99.75 75.29
08-04-24 97.19 98.84 93.86 2,233,200 97.00 73.21
08-04-23 96.54 97.73 95.05 1,321,100 96.95 73.17
08-04-22 97.97 98.50 94.75 2,373,000 96.52 72.85
08-04-21 102.39 102.39 97.45 3,359,700 97.48 73.57
08-04-18 105.49 106.59 103.31 3,049,300 104.72 79.04
08-04-17 102.13 103.89 101.08 1,220,300 103.76 78.31
Date Open High Low Vol Cls adjCls
08-04-16 101.30 102.46 98.90 2,045,700 102.22 77.15
08-04-15 101.70 101.97 100.02 1,212,600 101.32 76.47
08-04-14 102.03 102.45 100.21 1,520,500 101.43 76.56
08-04-11 102.95 104.03 101.81 1,948,200 102.22 77.15
08-04-10 102.91 105.38 102.78 2,320,800 105.16 79.37
08-04-09 104.72 105.50 102.11 2,234,900 103.48 78.10
08-04-08 103.07 105.90 102.80 2,071,500 105.16 79.37
08-04-07 105.61 106.54 103.51 1,745,900 103.65 78.23
08-04-04 107.99 108.31 105.34 1,744,300 105.61 79.71
Date Open High Low Vol Cls adjCls
08-04-03 107.41 109.67 106.01 2,312,300 107.50 81.14
08-04-02 109.15 111.66 107.13 1,476,900 107.61 81.22
08-04-01 104.81 109.88 102.77 2,070,600 109.47 82.62
08-03-31 102.20 104.26 100.51 1,628,400 102.09 77.05
08-03-28 104.40 106.70 100.77 2,533,400 102.20 77.14
08-03-27 107.65 108.36 104.51 1,540,300 105.48 79.61
08-03-26 106.66 108.12 105.55 1,950,600 107.63 81.23
08-03-25 111.48 111.48 106.00 2,748,500 107.82 81.38
08-03-24 104.00 112.80 103.15 3,070,900 111.59 84.22
Date Open High Low Vol Cls adjCls
08-03-20 99.48 104.40 97.62 4,275,200 103.87 78.40
08-03-19 99.03 101.00 96.30 2,463,100 97.53 73.61
08-03-18 96.35 99.00 95.50 2,302,200 98.16 74.09
08-03-17 94.00 96.26 92.40 2,273,100 95.27 71.91
08-03-14 95.06 96.01 91.55 2,920,300 95.07 71.75
08-03-13 92.09 95.49 91.21 1,705,800 94.58 71.39
08-03-12 93.29 95.92 92.56 1,808,300 93.63 70.67
08-03-11 92.53 94.49 90.65 1,648,400 93.30 70.42
08-03-10 92.46 93.22 90.30 2,172,200 91.00 68.68
Date Open High Low Vol Cls adjCls
08-03-07 92.74 95.93 90.93 2,571,600 92.36 69.71
08-03-06 96.57 97.00 93.37 1,949,900 93.49 70.56
08-03-05 95.98 99.18 95.57 1,728,500 96.56 72.88
08-03-04 95.65 99.97 95.00 2,999,200 95.94 72.41
08-03-03 95.28 97.72 95.23 1,728,700 96.47 72.81
08-02-29 99.78 100.81 95.17 2,650,400 95.62 72.17
08-02-28 99.81 104.68 98.07 4,854,100 101.40 76.53
08-02-27 100.40 102.85 99.04 2,615,100 101.60 76.68
08-02-26 98.94 104.17 98.79 3,664,400 101.36 76.50
Date Open High Low Vol Cls adjCls
08-02-25 95.80 99.95 94.66 2,556,300 99.08 74.78
08-02-22 96.98 97.25 94.30 1,228,500 96.54 72.86
08-02-21 99.77 100.68 95.69 1,120,100 96.00 72.46
08-02-20 96.00 99.94 95.00 1,972,800 98.48 74.33
08-02-19 101.81 101.81 95.12 2,135,600 96.31 72.69
08-02-15 96.75 99.24 96.51 1,844,600 98.75 74.53
08-02-14 101.25 101.25 97.13 2,358,500 97.45 73.55
08-02-13 102.99 103.00 98.90 1,731,100 101.14 76.34
08-02-12 101.49 103.47 98.48 2,148,400 99.07 74.77
Date Open High Low Vol Cls adjCls
08-02-11 98.85 101.49 97.70 2,768,000 101.07 76.28
08-02-08 100.43 102.08 96.87 2,570,500 98.59 74.41
08-02-07 97.28 104.16 97.00 2,979,400 102.68 77.50
08-02-06 102.81 104.74 97.28 2,075,100 97.67 73.72
08-02-05 104.33 107.46 101.80 2,202,800 102.30 77.21
08-02-04 108.01 110.00 104.05 2,086,600 105.90 79.93
08-02-01 111.29 114.00 108.24 2,280,100 108.31 81.75
08-01-31 103.78 113.44 101.81 3,615,000 110.49 83.39
08-01-30 104.92 109.00 102.71 3,701,200 105.07 79.30
Date Open High Low Vol Cls adjCls
08-01-29 99.49 104.70 99.00 2,370,200 103.96 78.46
08-01-28 99.40 100.52 96.04 2,203,200 100.28 75.69
08-01-25 105.17 108.96 98.12 2,004,400 99.00 74.72
08-01-24 108.09 110.89 102.34 2,425,200 105.02 79.26
08-01-23 96.96 108.77 95.82 4,683,400 107.39 81.05
08-01-22 86.30 106.78 85.50 7,676,100 99.85 75.36
08-01-18 86.06 90.45 86.06 4,025,600 89.43 67.50
08-01-17 89.30 91.47 88.00 2,401,600 88.93 67.12
08-01-16 85.37 92.39 85.37 5,546,700 90.25 68.12
Date Open High Low Vol Cls adjCls
08-01-15 87.69 89.75 84.72 4,928,300 86.02 64.92
08-01-14 86.43 92.25 86.04 7,385,600 91.38 68.97
08-01-11 101.00 101.00 95.13 3,554,800 96.17 72.59
08-01-10 94.59 101.64 94.59 5,076,800 100.23 75.65
08-01-09 95.87 99.00 90.80 6,018,600 97.01 73.22
08-01-08 100.55 101.10 96.20 3,221,800 96.31 72.69
08-01-07 100.93 102.10 97.36 3,959,500 101.10 76.31
08-01-04 104.94 105.75 99.79 4,553,500 101.42 76.55
08-01-03 103.50 107.42 103.50 3,084,400 106.22 80.17
Date Open High Low Vol Cls adjCls
08-01-02 102.25 105.28 101.26 2,845,300 103.00 77.74
07-12-31 101.02 103.75 100.60 2,373,400 102.05 77.02
07-12-28 102.01 102.91 100.97 2,057,100 102.10 77.06
07-12-27 101.63 103.23 100.77 2,770,000 101.16 76.35
07-12-26 104.43 104.43 100.82 2,824,200 103.02 77.76
07-12-24 100.51 105.19 100.51 1,087,100 104.70 79.02
07-12-21 104.41 104.41 99.95 4,752,900 102.00 76.99
07-12-20 105.44 105.50 101.58 2,479,000 102.48 77.35
07-12-19 105.98 106.21 104.40 2,414,600 104.85 79.14
Date Open High Low Vol Cls adjCls
07-12-18 104.90 106.15 102.68 3,446,200 105.69 79.77
07-12-17 104.97 106.09 103.51 3,605,600 103.99 78.49
07-12-14 108.00 108.10 104.91 2,930,200 105.24 79.43
07-12-13 109.85 110.65 107.73 2,381,500 109.34 82.53
07-12-12 113.25 114.16 108.55 3,004,800 110.02 83.04
07-12-11 114.50 116.79 109.66 3,476,000 110.28 83.23
07-12-10 115.00 115.00 112.83 2,043,200 114.50 86.42
07-12-07 111.76 115.46 110.26 2,828,400 115.07 86.85
07-12-06 110.02 111.78 107.61 2,397,000 111.78 84.37
Date Open High Low Vol Cls adjCls
07-12-05 110.96 113.02 109.95 2,659,900 112.33 84.78
07-12-04 108.29 110.50 107.65 3,191,700 109.62 82.74
07-12-03 106.34 111.83 105.03 4,829,400 110.46 83.37
07-11-30 105.63 108.65 103.75 5,797,200 105.51 79.63
07-11-29 101.55 104.27 98.25 16,668,500 104.09 78.56
07-11-28 114.95 118.24 112.51 4,068,300 116.34 87.81
07-11-27 108.28 113.48 107.99 3,028,300 111.56 84.20
07-11-26 112.80 113.38 107.55 3,670,000 107.77 81.34
07-11-23 111.96 114.11 110.40 1,456,200 112.58 84.97
Date Open High Low Vol Cls adjCls
07-11-21 109.89 112.41 106.88 3,779,900 110.32 83.27
07-11-20 114.95 115.24 109.26 4,876,400 111.85 84.42
07-11-19 120.25 120.63 114.20 3,862,200 114.20 86.19
07-11-16 119.22 122.25 118.11 4,167,200 120.97 91.30
07-11-15 120.18 120.98 117.45 3,623,800 118.59 89.51
07-11-14 125.58 126.91 120.31 4,155,400 120.71 91.11
07-11-13 124.51 126.58 122.66 2,683,500 125.98 95.08
07-11-12 120.75 125.72 120.04 3,214,400 122.66 92.58
07-11-09 121.50 123.90 119.90 3,049,600 120.87 91.23
Date Open High Low Vol Cls adjCls
07-11-08 126.00 127.32 120.50 5,203,400 124.24 93.77
07-11-07 128.55 129.06 125.00 2,952,700 125.03 94.37
07-11-06 129.99 130.89 126.07 3,405,600 130.33 98.37
07-11-05 130.74 132.35 128.00 2,970,900 129.31 97.60
07-11-02 132.79 133.02 128.10 3,467,500 132.16 99.75
07-11-01 132.88 134.30 131.54 3,651,800 131.54 99.28
07-10-31 136.30 137.77 132.15 3,028,500 134.79 101.73
07-10-30 136.22 136.86 134.76 1,693,800 135.66 102.39
07-10-29 137.46 139.50 136.05 1,843,200 137.06 103.45
Date Open High Low Vol Cls adjCls
07-10-26 135.70 137.45 133.01 2,038,900 136.53 103.05
07-10-25 137.47 137.47 133.33 3,602,400 135.58 102.33
07-10-24 136.72 137.00 131.40 3,238,400 135.33 102.14
07-10-23 137.22 138.08 133.61 3,626,800 137.32 103.64
07-10-22 132.36 136.61 131.75 5,594,800 136.30 102.87
07-10-19 134.05 134.05 129.01 6,199,000 130.89 98.79
07-10-18 134.66 134.75 131.66 2,749,400 134.05 101.18
07-10-17 137.46 138.76 131.33 3,756,000 135.30 102.12
07-10-16 136.88 137.59 134.42 2,982,600 135.85 102.53
Date Open High Low Vol Cls adjCls
07-10-15 141.45 142.81 136.12 3,001,000 138.14 104.26
07-10-12 142.73 145.44 139.68 2,358,600 142.36 107.45
07-10-11 146.50 148.61 141.01 3,217,900 142.02 107.19
07-10-10 147.31 149.08 145.01 2,482,800 146.40 110.50
07-10-09 151.00 152.50 142.75 3,942,000 145.88 110.10
07-10-08 149.51 152.91 148.10 2,482,100 151.00 113.97
07-10-05 142.75 152.87 142.75 4,959,800 149.24 112.64
07-10-04 141.00 144.19 139.47 4,756,800 141.40 106.72
07-10-03 140.94 141.53 137.22 6,439,100 138.28 104.37
Date Open High Low Vol Cls adjCls
07-10-02 130.29 136.65 129.75 3,599,200 135.97 102.62
07-10-01 127.52 130.56 125.02 3,064,500 130.28 98.33
07-09-28 126.97 129.24 126.50 2,267,700 127.20 96.01
07-09-27 126.29 128.39 126.28 1,916,100 126.97 95.83
07-09-26 125.63 126.55 124.65 2,341,600 126.15 95.21
07-09-25 126.36 126.55 123.39 4,706,900 124.27 93.79
07-09-24 131.00 134.15 128.13 2,403,800 128.83 97.24
07-09-21 133.61 134.83 131.32 2,869,000 131.32 99.11
07-09-20 134.78 135.91 131.80 1,809,100 133.18 100.52
Date Open High Low Vol Cls adjCls
07-09-19 137.49 139.20 133.77 1,988,200 134.88 101.80
07-09-18 131.99 137.95 130.27 2,681,700 136.04 102.68
07-09-17 133.64 134.56 130.53 1,768,900 131.41 99.18
07-09-14 133.03 135.37 131.57 1,636,000 134.93 101.84
07-09-13 129.75 135.78 129.53 2,628,300 133.84 101.02
07-09-12 130.14 130.78 128.62 2,990,900 129.52 97.76
07-09-11 131.16 134.58 130.89 2,654,300 131.24 99.05
07-09-10 133.55 134.23 129.83 1,872,100 130.64 98.60
07-09-07 134.03 134.03 130.38 2,771,800 133.70 100.91
Date Open High Low Vol Cls adjCls
07-09-06 137.75 138.92 135.57 1,420,800 136.19 102.79
07-09-05 140.49 140.49 135.38 4,001,900 135.85 102.53
07-09-04 143.56 143.56 141.05 1,351,200 142.22 107.34
07-08-31 142.72 144.27 140.19 1,768,200 143.56 108.35
07-08-30 140.50 144.05 138.33 3,269,400 141.83 107.05
07-08-29 140.33 145.65 139.55 1,739,600 145.61 109.90
07-08-28 142.75 143.54 140.13 1,555,100 140.23 105.84
07-08-27 146.08 146.08 143.09 1,235,100 143.54 108.34
07-08-24 140.75 146.88 140.29 1,377,400 146.13 110.29
Date Open High Low Vol Cls adjCls
07-08-23 143.73 144.64 140.90 1,452,000 141.43 106.75
07-08-22 142.62 144.94 141.51 1,652,900 143.63 108.41
07-08-21 138.51 143.69 138.00 1,859,900 141.25 106.61
07-08-20 137.99 140.95 136.41 2,026,400 139.48 105.27
07-08-17 136.01 139.70 133.63 3,230,100 137.24 103.58
07-08-16 132.79 135.03 127.90 4,777,100 133.77 100.96
07-08-15 137.20 137.40 133.51 3,421,900 134.22 101.30
07-08-14 139.94 140.00 136.22 2,586,700 137.50 103.78
07-08-13 136.00 141.34 135.91 3,419,600 140.55 106.08
Date Open High Low Vol Cls adjCls
07-08-10 129.25 133.55 128.00 2,650,400 133.10 100.46
07-08-09 131.20 133.02 129.30 3,335,100 129.90 98.04
07-08-08 133.31 138.63 133.00 2,658,300 134.17 101.27
07-08-07 133.36 135.47 132.01 2,432,600 133.05 100.42
07-08-06 132.11 134.09 129.55 2,695,400 134.09 101.21
07-08-03 136.00 136.30 131.56 2,490,400 131.58 99.31
07-08-02 137.60 139.00 135.61 1,875,000 136.52 103.04
07-08-01 136.51 138.43 134.95 2,396,900 137.57 103.83
07-07-31 140.40 141.00 136.68 2,900,000 136.79 103.24
Date Open High Low Vol Cls adjCls
07-07-30 136.50 140.32 136.41 2,840,300 139.04 104.94
07-07-27 141.69 142.65 136.18 3,583,500 136.20 102.80
07-07-26 145.93 147.00 137.12 4,707,100 142.04 107.21
07-07-25 149.79 149.94 145.94 1,847,600 148.27 111.91
07-07-24 149.46 151.49 148.08 2,468,400 149.17 112.59
07-07-23 154.20 154.48 149.44 2,219,700 149.69 112.98
07-07-20 154.84 154.84 152.84 1,897,900 153.34 115.73
07-07-19 153.03 154.37 152.97 1,261,800 153.87 116.13
07-07-18 153.12 154.29 151.26 2,692,600 153.18 115.61
Date Open High Low Vol Cls adjCls
07-07-17 156.99 156.99 154.98 1,351,600 155.17 117.12
07-07-16 157.40 157.56 155.01 1,694,400 155.71 117.52
07-07-13 155.28 157.65 154.90 2,166,900 157.40 118.80
07-07-12 155.32 155.95 154.30 3,092,900 155.09 117.06
07-07-11 153.16 155.25 152.65 4,578,400 154.96 116.96
07-07-10 159.60 162.38 153.60 11,493,900 154.21 116.39
07-07-09 173.81 174.05 170.35 1,213,800 171.41 129.37
07-07-06 168.01 174.53 167.78 1,889,200 174.06 131.37
07-07-05 168.44 169.14 167.63 905,400 168.38 127.09
Date Open High Low Vol Cls adjCls
07-07-03 169.37 169.67 168.40 623,600 169.03 127.58
07-07-02 169.89 170.11 168.60 967,200 169.40 127.86
07-06-29 168.54 169.78 168.20 1,381,900 169.50 127.93
07-06-28 168.20 169.91 167.57 1,069,100 168.53 127.20
07-06-27 167.87 168.67 166.82 1,765,000 168.07 126.85
07-06-26 169.57 169.62 167.95 1,104,400 168.54 127.21
07-06-25 170.44 170.90 168.39 1,352,700 169.01 127.56
07-06-22 171.64 172.12 170.38 1,339,500 170.38 128.60
07-06-21 172.13 172.78 170.60 1,114,600 172.04 129.85
Date Open High Low Vol Cls adjCls
07-06-20 173.55 174.00 171.83 1,263,500 172.12 129.91
07-06-19 175.23 175.75 171.65 2,002,700 172.73 130.37
07-06-18 175.05 176.00 174.10 1,642,000 175.47 132.44
07-06-15 175.56 175.70 174.63 1,946,100 174.98 132.07
07-06-14 175.01 175.50 174.50 1,338,500 174.94 132.04
07-06-13 175.51 175.99 172.76 1,977,800 174.99 132.08
07-06-12 175.76 175.99 173.88 1,613,700 174.31 131.56
07-06-11 176.97 177.30 175.52 1,075,000 176.28 133.05
07-06-08 174.77 177.60 174.76 1,577,800 177.40 133.89
Date Open High Low Vol Cls adjCls
07-06-07 176.90 178.11 174.94 2,209,300 174.94 132.04
07-06-06 178.86 179.05 177.05 1,657,500 177.58 134.03
07-06-05 179.00 179.88 177.51 1,413,600 178.40 134.65
07-06-04 179.30 180.30 178.37 1,558,500 179.85 135.74
07-06-01 182.01 182.11 179.00 1,899,300 180.44 136.19
07-05-31 179.70 180.95 177.63 3,190,500 180.02 135.87
07-05-30 179.86 183.25 179.50 1,743,800 183.25 138.31
07-05-29 179.00 180.80 179.00 992,500 180.14 135.96
07-05-25 179.69 181.80 178.53 952,500 179.42 135.42
Date Open High Low Vol Cls adjCls
07-05-24 179.92 182.52 178.43 1,679,100 178.94 135.06
07-05-23 178.59 180.34 178.59 1,217,800 179.33 135.35
07-05-22 178.78 179.58 178.10 933,600 178.62 134.82
07-05-21 179.78 180.29 178.74 1,429,500 179.59 135.55
07-05-18 179.57 180.07 177.86 2,161,000 179.88 135.77
07-05-17 179.08 179.67 178.30 1,670,200 178.68 134.86
07-05-16 177.54 181.16 176.42 2,344,200 178.48 134.71
07-05-15 177.04 178.17 176.16 1,622,200 177.00 133.59
07-05-14 177.61 177.88 175.13 1,266,100 176.77 133.42
Date Open High Low Vol Cls adjCls
07-05-11 176.24 178.47 175.34 1,551,500 177.96 134.32
07-05-10 176.52 178.65 175.34 2,429,600 176.02 132.85
07-05-09 178.31 178.40 176.57 2,471,800 177.51 133.98
07-05-08 178.70 179.01 177.60 2,049,400 178.31 134.58
07-05-07 180.23 180.50 177.68 2,670,500 179.11 135.18
07-05-04 179.78 184.75 178.00 6,403,300 179.76 135.68
07-05-03 189.64 189.68 187.05 1,179,900 188.32 142.14
07-05-02 189.24 192.17 188.44 1,179,500 188.63 142.37
07-05-01 190.67 191.23 187.10 1,960,100 189.85 143.29
Date Open High Low Vol Cls adjCls
07-04-30 192.48 193.79 190.89 1,392,500 190.91 144.09
07-04-27 187.92 192.48 187.90 1,361,800 191.93 144.86
07-04-26 188.81 189.97 188.50 957,200 189.20 142.80
07-04-25 187.91 190.56 186.51 1,117,500 189.77 143.23
07-04-24 188.32 188.42 186.25 925,200 187.80 141.74
07-04-23 189.69 190.29 188.17 996,400 189.09 142.72
07-04-20 191.82 191.94 189.29 1,591,100 189.82 143.27
07-04-19 188.69 190.13 187.19 1,029,100 188.92 142.59
07-04-18 192.20 192.94 189.50 1,394,700 189.61 143.11
Date Open High Low Vol Cls adjCls
07-04-17 191.25 195.18 191.08 2,070,400 193.00 145.67
07-04-16 187.54 190.28 187.29 975,100 189.52 143.04
07-04-13 189.00 189.00 186.65 800,900 187.22 141.31
07-04-12 187.00 189.56 185.24 1,067,800 188.50 142.27
07-04-11 189.77 190.66 187.12 1,375,000 187.61 141.60
07-04-10 187.72 191.50 186.10 2,396,200 190.27 143.61
07-04-09 184.75 187.65 184.54 1,407,500 186.90 141.06
07-04-05 183.16 184.99 183.13 610,400 184.55 139.29
07-04-04 182.22 184.50 182.22 905,800 183.72 138.66
Date Open High Low Vol Cls adjCls
07-04-03 181.50 184.50 181.32 1,481,600 183.53 138.52
07-04-02 180.85 181.50 179.01 1,132,600 181.15 136.72
07-03-30 181.71 182.68 178.45 1,624,100 180.16 135.98
07-03-29 181.33 182.61 179.19 1,121,900 181.20 136.76
07-03-28 180.10 181.74 179.27 1,297,400 180.01 135.86
07-03-27 183.56 183.57 180.38 1,254,800 181.22 136.78
07-03-26 182.38 183.68 180.75 1,346,300 183.56 138.54
07-03-23 180.70 183.34 180.10 1,420,000 181.99 137.36
07-03-22 179.62 180.66 179.00 1,250,000 180.11 135.94
Date Open High Low Vol Cls adjCls
07-03-21 176.37 180.31 174.25 1,827,100 179.16 135.22
07-03-20 176.23 176.81 175.20 1,048,500 175.79 132.68
07-03-19 174.03 176.49 173.60 1,188,400 176.42 133.15
07-03-16 173.20 175.71 172.75 2,156,900 173.56 131.00
07-03-15 173.52 176.13 173.11 2,215,200 174.26 131.52
07-03-14 177.30 177.30 170.29 4,347,200 174.08 131.39
07-03-13 179.37 179.94 175.37 2,391,600 176.49 133.21
07-03-12 180.76 181.34 179.83 1,314,400 180.57 136.29
07-03-09 181.87 181.90 179.16 1,361,000 180.46 136.20
Date Open High Low Vol Cls adjCls
07-03-08 181.39 182.35 179.58 1,433,100 179.80 135.71
07-03-07 180.07 182.42 179.75 1,571,000 180.39 136.15
07-03-06 179.00 181.82 178.29 1,911,800 180.02 135.87
07-03-05 175.06 179.00 174.43 2,916,900 177.96 134.32
07-03-02 174.89 181.15 174.89 2,893,800 177.10 133.67
07-03-01 176.45 178.00 172.53 3,710,400 176.07 132.89
07-02-28 178.91 181.83 177.18 1,537,500 180.25 136.05
07-02-27 183.58 184.43 178.12 2,727,900 178.54 134.75
07-02-26 188.89 189.70 184.69 1,575,700 186.64 140.87
Date Open High Low Vol Cls adjCls
07-02-23 189.19 189.92 186.85 1,201,900 187.65 141.63
07-02-22 188.26 189.97 187.01 1,679,300 189.97 143.38
07-02-21 187.85 189.39 187.12 1,565,200 188.78 142.48
07-02-20 187.03 189.37 185.25 1,813,300 189.08 142.71
07-02-16 186.00 187.50 185.23 1,762,600 187.26 141.34
07-02-15 183.40 186.29 183.38 1,498,800 186.11 140.47
07-02-14 182.45 184.42 180.85 1,339,800 183.64 138.60
07-02-13 181.98 182.94 181.29 1,090,900 181.95 137.33
07-02-12 182.46 182.63 180.50 1,373,300 181.38 136.90
Date Open High Low Vol Cls adjCls
07-02-09 185.06 187.27 180.10 5,405,700 181.47 136.97
07-02-08 179.24 181.65 178.00 1,306,700 180.81 136.47
07-02-07 178.49 180.20 177.45 1,253,900 180.12 135.95
07-02-06 180.89 181.40 177.24 2,051,600 178.05 134.38
07-02-05 176.99 182.80 176.50 2,639,400 179.87 135.76
07-02-02 177.66 178.16 176.50 864,900 177.13 133.69
07-02-01 177.64 178.53 175.77 1,301,100 176.95 133.55
07-01-31 175.25 177.39 174.80 1,112,600 176.65 133.33
07-01-30 176.21 176.66 174.84 1,115,300 175.58 132.52
Date Open High Low Vol Cls adjCls
07-01-29 175.10 178.49 175.05 1,651,900 176.54 133.25
07-01-26 176.30 176.47 174.95 1,269,000 175.16 132.20
07-01-25 178.20 178.96 174.84 1,624,800 175.52 132.48
07-01-24 177.70 179.50 176.77 1,007,200 179.24 135.28
07-01-23 177.34 178.94 176.71 1,674,900 177.57 134.02
07-01-22 181.09 181.67 176.19 1,904,900 177.26 133.79
07-01-19 177.80 179.75 176.68 1,636,000 179.52 135.49
07-01-18 177.69 179.79 177.35 1,794,100 178.03 134.37
07-01-17 178.85 179.55 177.20 1,409,700 177.41 133.90
Date Open High Low Vol Cls adjCls
07-01-16 178.00 179.73 177.50 1,627,100 179.07 135.15
07-01-12 173.97 177.85 173.34 2,298,300 177.78 134.18
07-01-11 172.48 175.66 171.03 2,513,000 174.48 131.69
07-01-10 171.00 172.85 168.61 4,676,600 172.09 129.89
07-01-09 165.23 167.25 165.22 1,728,700 166.23 125.46
07-01-08 165.77 166.66 164.31 1,946,500 165.33 124.78
07-01-05 167.78 167.78 165.05 1,897,100 166.04 125.32
07-01-04 166.97 167.98 165.00 1,913,300 167.00 126.04
07-01-03 169.49 170.62 165.11 2,122,600 167.28 126.26
Date Open High Low Vol Cls adjCls
06-12-29 167.50 169.68 167.00 1,292,900 167.93 126.75
06-12-28 167.96 168.88 166.83 951,800 168.00 126.80
06-12-27 167.72 168.67 166.87 1,006,900 168.41 127.11
06-12-26 167.40 168.07 166.07 1,211,300 166.63 125.77
06-12-22 168.07 170.28 167.29 1,918,800 167.74 126.60
06-12-21 171.42 171.89 167.93 1,920,500 167.93 126.75
06-12-20 172.18 172.83 170.51 1,117,000 170.51 128.69
06-12-19 171.70 173.26 169.28 1,781,700 171.45 129.40
06-12-18 175.06 176.27 171.55 2,350,300 171.84 129.70
Date Open High Low Vol Cls adjCls
06-12-15 176.70 177.49 174.30 2,406,900 175.09 132.15
06-12-14 174.57 176.31 173.11 1,301,400 175.94 132.79
06-12-13 176.43 176.43 173.25 1,335,500 174.03 131.35
06-12-12 175.80 176.35 174.11 1,764,800 175.19 132.23
06-12-11 175.62 178.00 175.04 2,036,200 176.14 132.94
06-12-08 173.60 175.44 172.40 1,224,800 174.10 131.40
06-12-07 175.96 176.00 173.58 1,401,300 174.25 131.52
06-12-06 174.37 175.64 173.59 1,063,700 174.93 132.03
06-12-05 174.50 175.60 171.17 1,729,300 175.10 132.16
Date Open High Low Vol Cls adjCls
06-12-04 170.99 174.40 170.41 1,710,500 173.15 130.69
06-12-01 172.60 173.23 168.20 2,107,800 170.13 128.41
06-11-30 171.68 172.75 169.58 1,645,100 171.53 129.46
06-11-29 171.81 172.55 170.01 2,021,700 172.25 130.01
06-11-28 170.68 172.15 168.17 2,071,000 169.99 128.30
06-11-27 177.16 177.19 170.60 2,523,900 171.52 129.46
06-11-24 175.58 178.39 175.00 923,800 176.45 133.18
06-11-22 178.42 180.22 175.90 3,805,400 177.09 133.66
06-11-21 172.44 173.30 171.02 1,713,600 172.35 130.08
Date Open High Low Vol Cls adjCls
06-11-20 172.96 173.02 170.55 2,568,600 171.66 129.56
06-11-17 170.74 173.05 169.78 4,638,200 172.98 130.56
06-11-16 173.88 173.88 167.72 7,554,500 169.26 127.75
06-11-15 178.96 180.17 176.58 2,271,900 179.15 135.22
06-11-14 177.55 179.38 176.24 2,144,300 178.57 134.78
06-11-13 176.91 179.29 175.81 2,014,100 176.70 133.37
06-11-10 174.80 177.25 173.50 1,428,800 176.98 133.58
06-11-09 175.10 175.89 173.52 1,517,700 174.80 131.93
06-11-08 171.49 175.28 169.70 1,978,900 174.00 131.33
Date Open High Low Vol Cls adjCls
06-11-07 172.62 174.60 171.26 1,387,200 172.74 130.38
06-11-06 171.30 174.13 170.70 1,373,000 173.15 130.69
06-11-03 170.73 171.45 167.11 2,062,200 169.84 128.19
06-11-02 171.30 172.18 169.52 2,068,500 170.17 128.44
06-11-01 176.25 176.69 172.15 1,785,800 173.10 130.65
06-10-31 177.43 177.43 172.87 1,989,100 174.47 131.68
06-10-30 176.50 178.29 173.79 2,538,500 176.90 133.52
06-10-27 181.37 182.38 176.41 2,187,600 176.93 133.54
06-10-26 176.93 181.50 176.26 1,993,700 181.38 136.90
Date Open High Low Vol Cls adjCls
06-10-25 177.70 180.00 175.65 1,815,200 175.83 132.71
06-10-24 179.88 181.20 177.54 1,961,700 178.06 134.39
06-10-23 174.50 180.56 174.06 2,920,000 180.13 135.95
06-10-20 171.74 174.99 170.16 2,472,300 174.76 131.90
06-10-19 170.32 172.79 169.75 1,114,000 170.87 128.97
06-10-18 170.00 171.75 167.94 2,003,600 171.07 129.12
06-10-17 168.17 170.47 165.84 2,288,400 169.18 127.69
06-10-16 173.22 173.50 168.36 2,407,200 168.72 127.34
06-10-13 170.98 173.17 170.36 1,843,400 172.57 130.25
Date Open High Low Vol Cls adjCls
06-10-12 169.99 171.96 169.30 2,970,700 171.17 129.19
06-10-11 168.96 170.94 166.01 2,530,700 167.94 126.75
06-10-10 164.80 171.40 164.65 4,034,400 169.29 127.77
06-10-09 163.50 165.50 162.10 1,345,300 165.12 124.63
06-10-06 163.20 165.38 161.80 1,581,800 163.59 123.47
06-10-05 163.60 164.00 161.22 1,441,900 163.44 123.36
06-10-04 158.89 163.68 157.55 1,955,000 163.61 123.49
06-10-03 158.01 160.72 156.30 1,623,400 159.66 120.50
06-10-02 158.70 160.64 157.08 1,552,100 157.39 118.79
Date Open High Low Vol Cls adjCls
06-09-29 160.38 160.38 157.30 1,484,000 158.09 119.32
06-09-28 160.69 160.93 158.30 1,131,200 160.38 121.05
06-09-27 160.00 161.00 158.71 1,743,300 159.75 120.57
06-09-26 160.83 162.47 159.47 2,736,100 160.18 120.90
06-09-25 161.80 163.33 157.80 2,319,500 160.62 121.23
06-09-22 162.13 162.13 159.45 1,346,300 160.87 121.42
06-09-21 164.79 164.85 160.34 2,053,600 161.77 122.10
06-09-20 161.70 163.78 161.35 1,575,400 162.14 122.38
06-09-19 160.84 161.92 159.58 1,681,100 160.71 121.30
Date Open High Low Vol Cls adjCls
06-09-18 158.00 161.00 156.56 2,243,700 159.99 120.75
06-09-15 160.23 161.00 157.68 4,982,400 158.01 119.26
06-09-14 157.50 159.89 155.82 1,908,300 159.12 120.10
06-09-13 156.39 158.81 154.81 2,508,700 158.45 119.59
06-09-12 151.24 156.08 150.66 2,932,000 155.84 117.62
06-09-11 150.90 152.50 148.25 2,008,500 150.88 113.88
06-09-08 150.92 151.98 149.05 1,676,000 151.50 114.35
06-09-07 148.31 152.45 148.00 2,491,600 150.68 113.73
06-09-06 151.28 151.28 147.01 2,045,300 148.35 111.97
Date Open High Low Vol Cls adjCls
06-09-05 146.46 152.45 146.46 3,492,300 151.80 114.57
06-09-01 145.67 146.90 144.54 1,029,600 145.67 109.95
06-08-31 144.44 146.94 143.97 1,271,400 144.11 108.77
06-08-30 144.12 144.66 143.60 818,600 144.09 108.75
06-08-29 144.65 144.90 142.79 1,535,700 144.55 109.10
06-08-28 144.05 144.89 143.25 1,039,600 144.15 108.80
06-08-25 143.50 144.99 143.25 1,182,900 143.33 108.18
06-08-24 142.75 144.45 141.65 1,757,100 144.01 108.69
06-08-23 142.16 142.50 141.00 1,083,100 142.40 107.48
Date Open High Low Vol Cls adjCls
06-08-22 140.84 142.50 140.77 1,685,000 141.68 106.93
06-08-21 140.80 142.53 140.16 1,749,100 141.70 106.95
06-08-18 141.32 142.39 139.72 2,881,000 142.01 107.18
06-08-17 146.29 147.43 140.20 10,284,300 141.29 106.64
06-08-16 147.37 150.00 144.33 3,017,000 150.00 113.21
06-08-15 144.47 147.02 144.00 2,205,600 146.20 110.35
06-08-14 142.72 144.63 141.75 2,246,200 142.76 107.75
06-08-11 140.51 141.59 139.38 980,100 141.39 106.72
06-08-10 139.42 141.39 137.85 1,519,500 141.00 106.42
Date Open High Low Vol Cls adjCls
06-08-09 142.00 142.00 138.40 1,367,600 138.86 104.81
06-08-08 141.48 142.37 139.01 1,449,700 139.94 105.62
06-08-07 142.19 142.47 140.50 1,066,500 140.57 106.10
06-08-04 144.62 146.24 141.40 1,983,100 142.74 107.73
06-08-03 137.34 144.59 137.34 2,672,700 142.66 107.67
06-08-02 137.44 138.89 136.89 1,448,900 138.59 104.60
06-08-01 137.20 138.00 135.04 1,557,000 137.47 103.76
06-07-31 137.50 138.74 136.75 1,464,200 137.25 103.59
06-07-28 135.99 138.38 135.50 1,315,400 138.13 104.25
Date Open High Low Vol Cls adjCls
06-07-27 136.00 138.36 134.56 1,926,100 134.98 101.88
06-07-26 140.80 141.32 134.86 2,372,400 134.86 101.79
06-07-25 139.68 141.25 137.88 1,572,100 140.84 106.30
06-07-24 136.85 140.69 136.85 1,699,100 140.11 105.75
06-07-21 138.53 139.71 136.37 2,003,900 136.56 103.07
06-07-20 142.75 142.77 139.42 1,265,700 139.55 105.33
06-07-19 140.22 144.50 140.00 2,409,900 142.49 107.55
06-07-18 141.05 142.00 136.00 3,365,300 140.30 105.89
06-07-17 141.76 144.45 140.65 1,628,400 141.65 106.91
Date Open High Low Vol Cls adjCls
06-07-14 144.98 147.26 139.15 2,632,000 141.60 106.87
06-07-13 147.48 147.62 143.11 3,575,500 144.02 108.70
06-07-12 156.59 157.66 147.28 3,488,700 148.37 111.98
06-07-11 153.03 156.77 152.51 1,631,700 156.45 118.08
06-07-10 153.41 154.00 152.01 631,700 152.79 115.32
06-07-07 153.86 156.67 152.00 1,187,800 152.80 115.33
06-07-06 153.39 155.47 152.35 1,453,000 154.79 116.83
06-07-05 155.04 155.99 152.05 1,729,600 153.40 115.78
06-07-03 156.00 156.98 154.61 608,000 156.86 118.39
Date Open High Low Vol Cls adjCls
06-06-30 159.19 159.58 154.51 2,423,400 155.30 117.21
06-06-29 154.29 158.38 152.87 1,914,500 157.94 119.21
06-06-28 151.24 153.30 150.17 1,076,500 153.15 115.59
06-06-27 154.35 154.35 149.94 1,659,900 150.32 113.46
06-06-26 151.10 153.94 150.69 1,094,400 153.91 116.16
06-06-23 152.62 153.52 151.02 1,192,000 151.10 114.04
06-06-22 152.81 155.10 150.71 1,341,800 152.13 114.82
06-06-21 151.70 154.51 151.03 1,980,200 153.11 115.56
06-06-20 152.13 153.60 149.23 2,731,100 151.50 114.35
Date Open High Low Vol Cls adjCls
06-06-19 156.67 157.94 151.50 1,697,900 151.71 114.50
06-06-16 156.26 157.30 154.98 2,340,900 155.27 117.19
06-06-15 155.97 158.78 155.05 2,368,600 157.05 118.53
06-06-14 153.00 156.25 153.00 2,180,800 154.85 116.87
06-06-13 158.36 160.73 151.91 4,300,000 152.60 115.18
06-06-12 164.00 164.80 159.05 1,860,300 159.52 120.40
06-06-09 165.33 167.95 163.57 2,437,300 163.62 123.49
06-06-08 162.56 166.88 160.78 3,638,800 164.19 123.92
06-06-07 162.26 166.50 159.97 3,845,900 163.46 123.37
Date Open High Low Vol Cls adjCls
06-06-06 159.30 161.94 156.31 2,963,800 161.53 121.92
06-06-05 157.51 162.85 156.85 3,163,200 159.44 120.34
06-06-02 161.21 161.82 156.07 2,948,400 158.69 119.77
06-06-01 151.99 160.80 151.31 3,958,300 160.79 121.36
06-05-31 153.10 155.49 151.87 2,560,400 151.87 114.63
06-05-30 153.92 155.34 152.64 1,515,300 152.66 115.22
06-05-26 155.89 155.89 153.80 1,541,400 155.24 117.17
06-05-25 154.85 156.06 152.00 2,352,600 156.06 117.79
06-05-24 156.74 158.64 152.81 3,060,000 154.40 116.53
Date Open High Low Vol Cls adjCls
06-05-23 159.21 161.33 157.21 2,222,600 157.21 118.66
06-05-22 159.58 159.82 156.16 4,400,500 158.35 119.52
06-05-19 157.34 161.98 154.20 6,406,500 161.89 122.19
06-05-18 151.05 160.01 150.99 14,016,500 155.85 117.63
06-05-17 139.68 141.32 137.70 2,216,200 137.96 104.13
06-05-16 139.50 142.68 139.13 1,817,900 140.78 106.25
06-05-15 138.48 140.50 137.73 1,364,900 139.87 105.57
06-05-12 141.29 142.17 137.33 2,113,700 139.39 105.21
06-05-11 145.16 145.49 140.76 1,547,900 140.77 106.25
Date Open High Low Vol Cls adjCls
06-05-10 145.20 147.45 144.30 1,539,100 145.46 109.79
06-05-09 146.50 146.85 145.11 597,600 145.43 109.76
06-05-08 147.02 147.33 146.21 781,500 146.57 110.63
06-05-05 144.94 147.99 144.75 1,363,600 147.53 111.35
06-05-04 142.87 144.73 142.23 791,500 144.57 109.12
06-05-03 141.30 142.75 141.08 897,300 142.28 107.39
06-05-02 143.77 143.77 140.93 1,091,000 141.21 106.58
06-05-01 144.01 144.48 142.50 1,443,700 142.98 107.92
06-04-28 146.15 146.38 143.50 1,338,000 143.69 108.45
Date Open High Low Vol Cls adjCls
06-04-27 143.44 147.74 142.74 1,688,000 146.05 110.23
06-04-26 142.91 145.10 142.25 1,752,800 144.60 109.14
06-04-25 141.30 142.85 140.39 1,474,800 142.34 107.43
06-04-24 139.53 142.09 139.01 1,152,500 141.66 106.92
06-04-21 141.70 141.93 139.56 1,479,700 140.06 105.71
06-04-20 140.07 141.94 139.64 1,446,900 140.04 105.70
06-04-19 140.18 141.23 139.20 1,383,100 140.45 106.01
06-04-18 136.85 141.27 136.72 1,720,800 140.33 105.92
06-04-17 138.91 139.86 135.32 1,737,800 136.33 102.90
Date Open High Low Vol Cls adjCls
06-04-13 138.80 140.80 138.05 916,800 139.15 105.02
06-04-12 139.83 142.81 138.70 1,863,900 139.30 105.14
06-04-11 139.14 141.64 137.23 2,735,800 140.05 105.70
06-04-10 138.22 140.18 137.53 1,688,500 138.31 104.39
06-04-07 137.52 140.09 137.00 2,983,100 137.76 103.98
06-04-06 137.63 137.97 135.00 2,220,000 137.59 103.85
06-04-05 135.07 138.29 133.21 3,596,900 137.87 104.06
06-04-04 130.82 132.94 130.68 1,289,100 131.68 99.39
06-04-03 130.85 132.44 130.38 1,604,300 130.65 98.61
Date Open High Low Vol Cls adjCls
06-03-31 131.43 132.50 130.34 1,364,900 131.83 99.50
06-03-30 132.40 134.41 130.40 1,343,300 130.97 98.85
06-03-29 131.03 132.58 130.74 1,631,900 132.37 99.91
06-03-28 131.21 133.02 129.36 1,533,300 131.39 99.17
06-03-27 133.00 134.14 130.52 1,467,400 130.97 98.85
06-03-24 131.54 133.41 131.48 1,558,100 132.95 100.35
06-03-23 132.01 132.93 130.67 1,555,000 131.25 99.06
06-03-22 130.96 133.33 130.60 1,838,000 132.27 99.83
06-03-21 132.62 135.14 130.32 2,836,800 130.96 98.84
Date Open High Low Vol Cls adjCls
06-03-20 136.05 136.49 132.60 2,754,500 132.74 100.19
06-03-17 137.73 138.56 134.00 4,397,700 134.90 101.82
06-03-16 133.42 139.49 133.19 7,362,300 138.44 104.49
06-03-15 127.34 133.63 125.96 18,457,800 132.29 99.85
06-03-14 117.64 117.99 116.70 2,198,600 117.27 88.51
06-03-13 118.57 118.60 117.64 1,145,400 118.03 89.08
06-03-10 116.50 118.55 116.50 1,016,200 118.23 89.24
06-03-09 118.50 118.50 115.95 1,525,800 116.55 87.97
06-03-08 119.45 119.96 117.73 1,330,500 118.50 89.44
Date Open High Low Vol Cls adjCls
06-03-07 119.50 120.18 118.19 1,181,800 119.17 89.94
06-03-06 120.42 120.99 119.40 1,129,900 120.05 90.61
06-03-03 120.47 122.25 120.00 942,300 120.49 90.94
06-03-02 120.83 121.20 119.75 1,055,900 121.20 91.48
06-03-01 120.79 122.41 120.55 1,147,900 121.44 91.66
06-02-28 121.93 122.48 119.90 1,363,800 120.45 90.91
06-02-27 119.58 123.08 119.58 1,216,000 122.55 92.50
06-02-24 120.35 120.44 119.31 755,900 120.33 90.82
06-02-23 119.31 121.41 119.15 915,400 120.07 90.62
Date Open High Low Vol Cls adjCls
06-02-22 120.55 121.25 119.75 1,560,300 119.76 90.39
06-02-21 122.83 123.55 120.02 1,211,000 120.31 90.81
06-02-17 122.96 123.90 122.56 1,040,000 122.56 92.50
06-02-16 123.15 123.72 121.75 1,278,100 123.34 93.09
06-02-15 121.63 123.14 121.10 2,414,900 122.95 92.80
06-02-14 119.06 122.36 118.50 1,749,200 121.85 91.97
06-02-13 118.26 120.00 118.26 840,500 119.28 90.03
06-02-10 116.87 119.14 116.48 1,019,600 118.89 89.73
06-02-09 118.66 119.35 117.39 1,064,200 117.39 88.60
Date Open High Low Vol Cls adjCls
06-02-08 117.12 119.39 116.60 1,100,400 118.71 89.60
06-02-07 116.94 118.15 116.31 1,467,800 116.97 88.28
06-02-06 119.11 119.45 116.89 1,592,800 117.65 88.80
06-02-03 119.80 120.77 118.50 1,571,000 119.44 90.15
06-02-02 119.82 122.25 119.55 1,211,400 121.10 91.40
06-02-01 120.68 122.26 119.75 1,537,500 119.82 90.44
06-01-31 121.58 122.24 119.60 2,642,600 120.75 91.14
06-01-30 123.73 125.40 121.36 2,320,000 121.44 91.66
06-01-27 122.04 125.52 121.98 1,424,500 123.19 92.98
Date Open High Low Vol Cls adjCls
06-01-26 123.86 123.98 121.20 1,603,900 122.27 92.28
06-01-25 121.63 125.08 121.50 2,181,800 122.61 92.54
06-01-24 121.50 122.95 121.16 1,022,200 121.70 91.85
06-01-23 121.00 121.71 119.54 1,353,300 121.26 91.52
06-01-20 123.60 124.46 120.57 2,087,100 120.76 91.14
06-01-19 122.56 123.53 121.61 1,112,100 123.25 93.02
06-01-18 121.49 123.99 121.01 1,577,400 122.76 92.65
06-01-17 123.06 123.48 121.00 1,154,400 121.99 92.07
06-01-13 123.71 124.10 122.07 897,000 123.08 92.90
Date Open High Low Vol Cls adjCls
06-01-12 124.21 125.29 122.38 1,153,900 123.48 93.20
06-01-11 125.52 126.75 123.18 1,906,500 124.71 94.13
06-01-10 121.71 126.37 121.71 2,561,000 125.09 94.41
06-01-09 118.97 123.30 118.97 2,807,700 122.70 92.61
06-01-06 118.85 119.46 117.35 1,810,800 119.46 90.16
06-01-05 115.60 118.31 115.57 2,463,900 117.90 88.99
06-01-04 117.34 117.85 115.59 1,900,800 116.01 87.56
06-01-03 115.81 118.47 114.90 2,669,400 117.08 88.37
05-12-30 116.44 117.56 115.53 2,131,800 115.53 87.20
Date Open High Low Vol Cls adjCls
05-12-29 118.45 118.61 116.05 2,192,900 116.80 88.16
05-12-28 119.85 120.50 117.95 1,507,200 118.38 89.35
05-12-27 120.00 121.24 119.58 1,345,200 119.95 90.53
05-12-23 118.50 120.27 117.89 1,291,700 119.84 90.45
05-12-22 118.47 119.00 117.02 964,600 117.96 89.03
05-12-21 118.30 119.56 117.82 1,134,300 118.42 89.38
05-12-20 118.71 118.93 116.90 2,201,700 118.20 89.21
05-12-19 120.11 122.15 118.35 2,118,800 118.71 89.60
05-12-16 122.27 122.69 119.50 3,267,500 119.75 90.38
Date Open High Low Vol Cls adjCls
05-12-15 123.50 123.57 121.51 1,512,000 122.39 92.37
05-12-14 123.59 124.50 123.18 1,828,800 123.74 93.39
05-12-13 123.57 124.65 121.50 2,480,600 124.26 93.79
05-12-12 124.02 125.80 123.90 2,563,700 124.34 93.85
05-12-09 122.40 124.11 121.79 2,857,400 123.79 93.43
05-12-08 122.80 124.35 121.36 5,672,200 121.79 91.92
05-12-07 123.00 123.30 120.49 2,873,900 121.50 91.70
05-12-06 122.04 124.74 120.20 10,224,700 122.97 92.81
05-12-05 118.77 119.50 116.25 3,928,200 116.71 88.09
Date Open High Low Vol Cls adjCls
05-12-02 114.51 119.57 113.92 3,910,200 119.50 90.19
05-12-01 116.17 117.66 114.14 2,472,100 115.32 87.04
05-11-30 117.15 117.98 114.81 2,321,900 115.11 86.88
05-11-29 117.70 118.45 116.00 1,939,200 117.30 88.53
05-11-28 119.50 120.56 116.43 2,299,100 116.80 88.16
05-11-25 120.86 121.40 118.86 873,800 119.15 89.93
05-11-23 121.40 122.98 119.84 1,443,300 121.17 91.45
05-11-22 120.08 122.09 119.17 2,337,400 121.76 91.90
05-11-21 118.76 121.00 118.04 1,926,600 120.15 90.68
Date Open High Low Vol Cls adjCls
05-11-18 120.02 121.38 118.11 3,232,400 119.44 90.15
05-11-17 117.51 119.79 116.90 2,724,700 119.50 90.19
05-11-16 116.20 117.84 114.33 3,045,400 116.70 88.08
05-11-15 112.64 119.48 111.64 5,883,200 115.80 87.40
05-11-14 115.18 116.08 112.24 3,697,200 113.52 85.68
05-11-11 117.90 117.90 114.49 4,376,800 114.80 86.65
05-11-10 118.84 119.00 115.48 3,526,200 118.28 89.27
05-11-09 120.01 120.26 116.47 3,125,300 118.53 89.46
05-11-08 122.83 123.00 119.00 3,232,000 119.42 90.13
Date Open High Low Vol Cls adjCls
05-11-07 123.35 125.13 122.01 3,102,700 124.05 93.63
05-11-04 123.54 124.91 120.88 2,198,300 124.00 93.59
05-11-03 126.45 127.66 122.26 3,934,300 122.81 92.69
05-11-02 118.53 124.50 117.04 5,362,600 122.87 92.74
05-11-01 119.50 120.70 117.83 1,848,200 118.27 89.27
05-10-31 117.90 121.52 117.45 2,738,700 120.25 90.76
05-10-28 117.07 118.17 115.25 3,546,800 117.45 88.65
05-10-27 121.92 121.92 115.38 3,572,500 115.52 87.19
05-10-26 121.55 123.60 120.00 2,241,700 121.77 91.91
Date Open High Low Vol Cls adjCls
05-10-25 124.15 125.10 119.91 3,028,000 121.84 91.96
05-10-24 121.75 125.08 120.36 3,175,000 125.07 94.40
05-10-21 123.22 123.85 119.52 3,164,900 121.74 91.88
05-10-20 123.31 125.74 120.50 3,708,900 121.12 91.42
05-10-19 117.91 123.55 115.11 5,122,300 123.44 93.17
05-10-18 121.43 121.49 118.67 2,567,200 118.79 89.66
05-10-17 117.21 122.22 116.99 3,977,100 121.64 91.81
05-10-14 116.98 117.97 115.00 3,077,500 115.67 87.30
05-10-13 115.51 116.77 113.30 3,871,300 116.53 87.95
Date Open High Low Vol Cls adjCls
05-10-12 118.13 119.47 115.36 3,349,200 115.95 87.51
05-10-11 118.77 120.00 117.05 2,567,200 118.46 89.41
05-10-10 120.16 121.17 117.78 2,404,400 117.90 88.99
05-10-07 121.38 121.65 118.35 2,458,100 120.50 90.95
05-10-06 123.89 125.51 117.85 4,088,400 119.07 89.87
05-10-05 125.20 126.39 123.37 2,995,200 123.42 93.15
05-10-04 125.16 126.86 124.75 1,912,100 125.21 94.50
05-10-03 123.98 127.72 123.54 4,399,400 125.10 94.42
05-09-30 122.97 126.15 121.89 4,097,500 124.43 93.91
Date Open High Low Vol Cls adjCls
05-09-29 120.44 123.23 117.62 3,193,500 123.01 92.84
05-09-28 123.40 123.43 119.50 4,252,900 120.69 91.09
05-09-27 121.55 122.65 120.16 2,353,300 121.52 91.72
05-09-26 123.33 124.94 119.93 4,408,300 121.55 91.74
05-09-23 120.92 123.81 118.77 5,543,400 121.00 91.33
05-09-22 115.16 122.94 114.05 9,551,000 121.91 92.01
05-09-21 119.00 119.00 114.66 7,755,500 115.15 86.91
05-09-20 120.05 124.18 119.38 5,857,200 119.56 90.24
05-09-19 123.67 124.45 119.60 4,998,900 119.97 90.55
Date Open High Low Vol Cls adjCls
05-09-16 126.00 126.91 124.09 4,318,700 124.23 93.76
05-09-15 129.50 129.73 125.33 3,497,500 126.32 95.34
05-09-14 131.41 133.32 128.66 3,899,700 128.87 97.27
05-09-13 131.00 131.35 128.50 3,225,200 130.25 98.31
05-09-12 132.97 132.99 129.97 2,269,000 131.13 98.97
05-09-09 129.29 134.22 129.11 6,350,200 132.74 100.19
05-09-08 125.72 129.35 125.08 11,039,600 127.81 96.47
05-09-07 133.01 135.44 132.30 2,536,500 134.85 101.78
05-09-06 132.91 133.75 131.15 2,368,800 133.22 100.55
Date Open High Low Vol Cls adjCls
05-09-02 133.21 134.49 131.18 2,136,100 131.63 99.35
05-09-01 135.98 135.98 132.36 2,613,500 132.67 100.13
05-08-31 135.44 136.78 132.41 4,413,100 135.86 102.54
05-08-30 136.69 138.13 133.32 3,079,100 135.28 102.10
05-08-29 135.00 138.50 134.01 2,158,300 138.23 104.33
05-08-26 137.98 138.00 135.52 1,353,200 135.53 102.29
05-08-25 137.74 139.94 136.17 1,741,000 138.07 104.21
05-08-24 138.70 140.49 137.41 2,355,100 137.61 103.86
05-08-23 136.56 140.38 136.01 3,356,100 139.92 105.61
Date Open High Low Vol Cls adjCls
05-08-22 135.60 138.20 133.68 3,027,500 136.50 103.02
05-08-19 139.19 139.19 134.80 2,640,100 135.14 102.00
05-08-18 136.63 139.65 134.65 3,084,200 138.76 104.73
05-08-17 137.15 139.22 136.19 3,470,200 137.49 103.77
05-08-16 143.58 143.86 136.72 4,385,300 137.16 103.52
05-08-15 144.92 145.77 143.06 1,583,000 144.89 109.36
05-08-12 142.12 145.92 140.32 2,598,000 145.92 110.13
05-08-11 143.10 144.44 141.50 1,500,000 142.96 107.90
05-08-10 144.03 146.73 141.82 2,783,600 143.13 108.03
Date Open High Low Vol Cls adjCls
05-08-09 142.62 144.60 142.40 1,635,200 142.97 107.91
05-08-08 146.27 147.13 141.56 2,443,300 142.25 107.36
05-08-05 148.67 149.85 144.08 2,941,200 146.57 110.63
05-08-04 151.09 151.90 148.60 2,511,100 148.89 112.38
05-08-03 154.48 154.89 150.77 2,101,300 152.24 114.90
05-08-02 153.81 155.90 151.00 1,827,700 155.00 116.99
05-08-01 154.33 155.50 152.97 1,506,800 153.13 115.58
05-07-29 156.30 158.21 153.76 1,533,600 154.60 116.69
05-07-28 156.87 157.99 155.34 1,405,700 156.49 118.11
Date Open High Low Vol Cls adjCls
05-07-27 156.90 157.52 152.61 2,900,300 157.11 118.58
05-07-26 158.88 159.00 154.71 2,105,400 154.89 116.90
05-07-25 159.67 161.19 158.10 1,157,200 158.44 119.58
05-07-22 159.81 161.55 157.41 1,499,800 159.62 120.47
05-07-21 161.90 162.57 159.09 3,342,800 159.42 120.32
05-07-20 158.45 163.50 157.14 3,182,000 163.11 123.11
05-07-19 159.77 160.95 157.86 1,427,500 158.46 119.60
05-07-18 157.09 161.05 156.56 2,612,300 159.07 120.06
05-07-15 158.41 158.92 156.11 1,846,900 157.49 118.87
Date Open High Low Vol Cls adjCls
05-07-14 159.85 160.49 156.55 2,448,200 158.15 119.37
05-07-13 157.97 159.42 156.56 2,616,600 158.11 119.33
05-07-12 155.18 161.75 153.76 9,216,000 157.38 118.78
05-07-11 152.60 156.47 152.60 3,829,100 155.21 117.15
05-07-08 150.82 152.75 148.61 2,698,500 152.09 114.79
05-07-07 149.35 151.46 148.52 2,793,300 150.06 113.26
05-07-06 154.09 154.90 150.11 2,415,100 150.35 113.48
05-07-05 152.98 156.50 152.15 3,666,100 153.86 116.13
05-07-01 153.70 154.05 151.37 3,053,400 151.75 114.53
Date Open High Low Vol Cls adjCls
05-06-30 151.90 153.34 149.60 2,800,200 149.87 113.12
05-06-29 153.62 154.34 150.52 3,331,000 151.03 113.99
05-06-28 149.43 155.10 148.95 5,543,700 154.04 116.26
05-06-27 146.81 149.85 145.29 2,267,400 147.74 111.51
05-06-24 150.50 150.80 147.76 2,714,900 148.02 111.72
05-06-23 155.29 155.78 149.56 4,111,500 150.06 113.26
05-06-22 155.15 155.87 151.67 3,246,900 152.96 115.45
05-06-21 155.05 157.20 152.96 4,236,300 153.75 116.04
05-06-20 148.69 156.55 146.75 5,415,000 155.43 117.31
Date Open High Low Vol Cls adjCls
05-06-17 149.53 151.97 147.57 6,191,400 150.26 113.41
05-06-16 153.31 153.67 149.67 7,940,300 151.35 114.23
05-06-15 143.05 147.59 142.52 8,147,700 147.45 111.29
05-06-14 134.75 138.77 134.43 3,341,400 138.76 104.73
05-06-13 135.35 136.92 133.24 4,306,000 134.60 101.59
05-06-10 140.78 141.45 136.45 2,860,000 137.00 103.40
05-06-09 140.57 142.40 138.79 3,266,600 140.40 105.97
05-06-08 140.18 142.94 135.52 7,742,500 139.68 105.42
05-06-07 147.15 149.43 140.35 11,055,300 141.50 106.80
Date Open High Low Vol Cls adjCls
05-06-06 154.95 155.91 152.21 1,777,200 154.91 116.92
05-06-03 155.25 158.90 153.59 3,284,000 154.08 116.29
05-06-02 148.00 157.25 148.00 5,871,200 156.52 118.13
05-06-01 147.12 151.41 146.51 2,793,200 148.15 111.82
05-05-31 150.21 150.55 146.20 2,005,500 146.51 110.58
05-05-27 148.76 149.45 147.60 1,537,800 149.20 112.61
05-05-26 149.36 152.27 146.88 3,636,400 147.49 111.32
05-05-25 149.62 149.67 146.60 1,894,400 147.95 111.67
05-05-24 148.00 150.42 146.07 3,760,000 149.63 112.93
Date Open High Low Vol Cls adjCls
05-05-23 142.83 150.15 142.83 4,788,900 148.20 111.86
05-05-20 143.21 143.49 140.60 2,129,000 142.83 107.80
05-05-19 142.62 144.62 141.20 3,260,300 143.11 108.01
05-05-18 137.00 143.51 136.81 5,931,400 143.26 108.13
05-05-17 136.35 138.06 135.46 2,514,200 136.06 102.69
05-05-16 137.35 137.87 134.66 2,714,600 137.49 103.77
05-05-13 138.28 139.22 134.34 4,081,400 137.13 103.50
05-05-12 140.60 141.22 135.97 4,463,600 138.44 104.49
05-05-11 141.34 142.78 137.67 3,791,200 142.68 107.69
Date Open High Low Vol Cls adjCls
05-05-10 144.87 144.89 140.31 3,124,200 140.79 106.26
05-05-09 145.70 146.25 143.44 2,713,700 145.87 110.10
05-05-06 144.43 145.64 143.05 3,692,800 144.70 109.21
05-05-05 142.35 143.86 139.58 3,909,500 142.44 107.51
05-05-04 137.35 141.20 135.83 3,886,800 140.03 105.69
05-05-03 135.60 140.71 135.19 3,819,700 139.30 105.14
05-05-02 134.50 136.61 134.09 1,596,000 135.42 102.21
05-04-29 136.59 137.80 131.85 3,725,400 135.24 102.07
05-04-28 133.89 136.33 133.00 2,122,500 134.88 101.80
Date Open High Low Vol Cls adjCls
05-04-27 137.16 138.10 134.31 3,208,200 134.35 101.40
05-04-26 134.70 140.15 134.02 4,162,100 138.22 104.32
05-04-25 132.20 135.76 131.50 2,413,000 134.76 101.71
05-04-22 136.80 137.00 130.21 3,864,200 131.03 98.90
05-04-21 135.02 137.75 128.75 6,681,100 137.54 103.81
05-04-20 139.20 139.88 132.40 3,180,300 133.26 100.58
05-04-19 136.51 139.50 135.21 2,902,800 139.38 105.20
05-04-18 134.75 137.68 133.38 4,992,400 135.74 102.45
05-04-15 139.94 141.48 134.32 5,818,300 134.91 101.82
Date Open High Low Vol Cls adjCls
05-04-14 145.64 146.25 137.60 6,482,900 140.37 105.95
05-04-13 147.21 148.26 145.05 3,898,400 146.23 110.37
05-04-12 147.17 148.34 144.06 5,806,600 147.38 111.24
05-04-11 143.45 148.75 142.66 6,918,100 146.96 110.92
05-04-08 139.77 143.60 139.63 4,642,000 142.07 107.23
05-04-07 139.61 143.30 135.62 5,815,800 138.73 104.71
05-04-06 144.11 144.21 137.03 8,606,400 138.42 104.47
05-04-05 145.40 149.50 141.76 9,810,100 142.58 107.61
05-04-04 136.15 145.75 135.45 9,694,800 145.30 109.67
Date Open High Low Vol Cls adjCls
05-04-01 134.45 138.75 132.10 6,362,900 135.39 102.19
05-03-31 130.69 134.95 130.59 5,181,400 133.17 100.51
05-03-30 129.81 130.18 125.90 4,324,000 130.00 98.12
05-03-29 131.35 132.89 128.71 4,386,800 129.60 97.82
05-03-28 131.05 138.00 128.90 3,792,800 131.11 98.96
05-03-24 125.15 132.72 124.82 16,582,000 132.52 100.02
05-03-23 127.14 127.53 122.28 4,597,400 124.83 94.22
05-03-22 130.68 131.02 127.00 3,916,000 127.15 95.97
05-03-21 125.60 128.75 124.83 3,400,600 128.74 97.17
Date Open High Low Vol Cls adjCls
05-03-18 127.00 127.79 124.52 2,158,700 125.19 94.49
05-03-17 126.10 127.00 124.50 2,584,100 124.61 94.05
05-03-16 129.50 129.84 125.50 3,467,600 126.13 95.20
05-03-15 129.36 133.85 128.71 7,698,900 130.68 98.63
05-03-14 127.38 129.48 125.55 6,365,200 128.75 97.18
05-03-11 121.27 128.88 118.81 16,565,300 127.00 95.85
05-03-10 111.60 112.44 109.26 3,305,800 112.11 84.62
05-03-09 109.29 113.76 107.83 5,674,300 111.66 84.28
05-03-08 109.31 113.44 108.46 3,644,300 109.24 82.45
Date Open High Low Vol Cls adjCls
05-03-07 105.00 111.46 104.70 4,976,700 109.93 82.97
05-03-04 103.20 105.86 102.32 2,710,500 105.01 79.26
05-03-03 102.30 105.00 101.10 2,823,000 101.99 76.98
05-03-02 99.09 103.32 98.73 3,008,600 101.61 76.69
05-03-01 97.71 99.64 97.35 1,487,900 99.15 74.83
05-02-28 97.13 97.88 95.25 1,257,000 97.47 73.57
05-02-25 97.66 98.00 95.40 1,295,600 96.68 72.97
05-02-24 97.18 97.91 94.17 2,319,800 97.44 73.54
05-02-23 97.00 98.34 95.89 1,198,500 97.02 73.23
Date Open High Low Vol Cls adjCls
05-02-22 99.75 100.25 95.81 1,636,800 96.24 72.64
05-02-18 100.60 101.63 100.10 908,600 100.21 75.63
05-02-17 102.24 102.54 100.22 1,060,100 100.52 75.87
05-02-16 102.29 102.85 101.32 890,200 101.71 76.77
05-02-15 102.08 103.75 101.10 1,653,900 102.97 77.72
05-02-14 102.85 102.85 99.39 1,517,400 102.29 77.20
05-02-11 100.12 103.12 99.52 2,043,600 103.02 77.76
05-02-10 100.99 101.64 99.00 1,460,900 99.72 75.26
05-02-09 102.17 102.73 100.27 1,127,700 101.07 76.28
Date Open High Low Vol Cls adjCls
05-02-08 102.28 103.81 101.80 1,344,100 102.36 77.26
05-02-07 103.90 104.16 101.35 1,513,800 102.17 77.11
05-02-04 99.70 104.05 99.45 3,118,400 103.93 78.44
05-02-03 96.15 100.65 95.66 2,264,000 100.00 75.48
05-02-02 94.65 96.75 93.97 1,322,200 96.58 72.89
05-02-01 94.75 94.96 93.52 1,135,700 94.11 71.03
05-01-31 94.73 95.61 92.81 1,399,500 94.18 71.08
05-01-28 94.07 95.73 93.19 1,793,700 93.94 70.90
05-01-27 90.03 94.66 89.37 2,856,200 94.35 71.21
Date Open High Low Vol Cls adjCls
05-01-26 88.77 90.99 85.53 2,441,500 90.33 68.18
05-01-25 86.84 89.48 85.12 2,472,100 88.27 66.62
05-01-24 91.08 92.12 84.51 3,434,400 86.40 65.21
05-01-21 92.13 93.65 90.70 1,660,400 91.67 69.19
05-01-20 93.00 93.36 91.09 2,280,600 92.38 69.72
05-01-19 94.00 94.89 92.97 1,125,300 93.06 70.24
05-01-18 95.14 95.43 94.01 1,192,000 94.20 71.10
05-01-14 94.32 95.44 93.29 1,628,000 95.06 71.75
05-01-13 95.20 95.70 93.59 1,341,300 93.84 70.83
Date Open High Low Vol Cls adjCls
05-01-12 93.82 95.55 92.25 981,300 95.09 71.77
05-01-11 91.86 94.40 91.44 1,548,700 93.44 70.52
05-01-10 93.60 94.10 91.75 2,153,600 91.97 69.42
05-01-07 94.76 95.64 93.34 1,285,200 93.71 70.73
05-01-06 96.99 97.65 93.79 2,097,700 94.29 71.17
05-01-05 100.62 100.91 93.56 3,252,100 96.57 72.89
05-01-04 101.07 101.97 100.35 1,357,600 100.35 75.74
05-01-03 100.94 104.00 99.99 2,939,300 100.10 75.55
04-12-31 99.19 99.82 98.70 577,900 98.95 74.68
Date Open High Low Vol Cls adjCls
04-12-30 100.25 100.40 99.25 866,700 99.36 74.99
04-12-29 99.65 100.00 99.43 580,500 99.94 75.43
04-12-28 99.71 100.20 99.27 652,500 99.85 75.36
04-12-27 100.58 101.85 99.56 907,800 100.12 75.57
04-12-23 101.25 101.25 99.90 600,000 100.29 75.69
04-12-22 99.05 101.46 98.98 1,763,800 101.45 76.57
04-12-21 98.30 101.50 98.30 1,568,500 100.45 75.82
04-12-20 100.00 100.00 96.60 2,697,600 98.40 74.27
04-12-17 103.34 103.50 100.00 1,592,300 100.28 75.69
Date Open High Low Vol Cls adjCls
04-12-16 103.50 103.87 100.80 1,004,400 101.27 76.43
04-12-15 103.70 103.85 101.80 1,033,900 103.27 77.94
04-12-14 103.23 103.93 101.88 1,425,300 103.81 78.35
04-12-13 103.30 105.73 102.33 1,345,900 102.95 77.70
04-12-10 103.94 104.22 102.55 1,072,500 103.48 78.10
04-12-09 101.05 104.24 100.32 1,911,500 103.73 78.29
04-12-08 100.96 101.78 98.08 2,188,300 101.09 76.30
04-12-07 104.25 104.37 101.15 2,014,900 101.16 76.35
04-12-06 104.70 105.39 103.25 1,923,200 104.21 78.65
Date Open High Low Vol Cls adjCls
04-12-03 103.35 105.00 102.50 1,890,900 103.96 78.46
04-12-02 104.81 106.75 102.68 2,364,600 103.92 78.43
04-12-01 103.01 104.82 102.00 2,708,900 104.05 78.53
04-11-30 102.07 104.05 100.60 2,362,100 102.83 77.61
04-11-29 107.19 107.30 100.52 3,318,900 102.01 76.99
04-11-26 105.22 107.83 104.90 1,250,400 107.39 81.05
04-11-24 104.09 106.16 102.27 2,793,900 105.27 79.45
04-11-23 97.83 104.30 97.70 6,402,700 104.30 78.72
04-11-22 104.20 104.20 96.98 7,817,100 97.72 73.76
Date Open High Low Vol Cls adjCls
04-11-19 105.00 106.00 101.50 6,566,600 104.99 79.24
04-11-18 107.96 108.68 100.12 13,288,900 103.71 78.28
04-11-17 113.40 119.69 108.21 30,821,400 109.00 82.27
04-11-16 102.50 103.62 100.75 1,662,200 101.22 76.40
04-11-15 106.50 107.75 101.57 3,302,500 102.73 77.54
04-11-12 101.82 106.30 101.32 2,951,500 105.99 80.00
04-11-11 100.00 103.22 98.16 2,967,800 102.10 77.06
04-11-10 96.00 100.61 95.72 3,415,900 99.09 74.79
04-11-09 96.20 97.00 95.01 1,836,000 96.41 72.77
Date Open High Low Vol Cls adjCls
04-11-08 95.34 96.75 94.63 1,875,500 95.41 72.01
04-11-05 91.61 98.50 91.07 4,355,500 95.03 71.72
04-11-04 91.60 91.92 90.73 1,186,900 91.32 68.92
04-11-03 91.90 92.00 90.24 1,110,400 91.59 69.13
04-11-02 92.04 92.94 90.43 1,128,300 91.15 68.80
04-11-01 91.71 92.21 91.25 969,100 91.97 69.42
04-10-29 92.02 94.32 90.63 1,390,500 92.04 69.47
04-10-28 92.46 92.78 91.18 844,200 92.18 69.57
04-10-27 91.32 93.18 89.81 1,657,100 92.14 69.54
Date Open High Low Vol Cls adjCls
04-10-26 90.31 91.99 89.86 1,483,800 91.32 68.92
04-10-25 89.12 90.72 88.49 940,000 90.28 68.14
04-10-22 91.49 92.80 88.80 1,601,500 89.37 67.45
04-10-21 90.25 91.94 88.90 1,499,300 91.04 68.71
04-10-20 88.83 90.50 87.76 1,202,000 90.31 68.16
04-10-19 91.72 91.78 88.40 1,817,400 89.03 67.20
04-10-18 86.29 91.23 86.00 2,543,500 91.02 68.70
04-10-15 86.35 87.50 84.91 1,327,900 86.71 65.45
04-10-14 87.69 87.90 85.55 1,306,400 86.12 65.00
Date Open High Low Vol Cls adjCls
04-10-13 87.23 88.25 86.75 1,244,000 87.25 65.85
04-10-12 87.70 87.98 85.88 1,376,100 86.98 65.65
04-10-11 87.44 89.00 87.36 1,213,200 88.15 66.53
04-10-08 87.69 87.91 86.35 917,600 86.99 65.66
04-10-07 87.44 88.40 86.70 1,432,300 87.75 66.23
04-10-06 89.24 89.60 85.21 2,649,200 87.22 65.83
04-10-05 90.50 91.07 88.91 1,346,700 89.20 67.32
04-10-04 88.71 91.48 88.05 2,537,200 90.53 68.33
04-10-01 88.04 89.23 87.22 1,224,800 88.06 66.46
Date Open High Low Vol Cls adjCls
04-09-30 87.90 88.30 86.65 1,495,800 87.47 66.02
04-09-29 85.85 88.84 85.68 2,153,400 88.06 66.46
04-09-28 85.55 87.10 84.07 1,207,500 85.85 64.80
04-09-27 85.79 87.04 85.14 964,300 85.56 64.58
04-09-24 85.25 87.39 84.71 974,700 86.30 65.14
04-09-23 84.94 86.27 83.60 1,455,000 85.59 64.60
04-09-22 86.17 86.58 84.06 1,663,800 84.65 63.89
04-09-21 85.61 87.48 85.61 1,546,400 86.30 65.14
04-09-20 87.60 87.94 85.32 1,635,600 85.90 64.83
Date Open High Low Vol Cls adjCls
04-09-17 88.93 89.20 87.22 1,503,600 87.75 66.23
04-09-16 88.39 90.20 87.66 1,879,200 88.27 66.62
04-09-15 88.75 89.74 87.16 2,084,500 88.05 66.46
04-09-14 88.50 89.75 87.52 5,764,200 89.00 67.17
04-09-13 83.09 86.63 82.85 3,692,600 85.34 64.41
04-09-10 81.01 83.42 81.00 2,074,600 82.77 62.47
04-09-09 81.81 82.40 80.49 1,785,900 80.99 61.13
04-09-08 85.00 85.45 81.32 3,215,200 81.58 61.57
04-09-07 82.82 84.36 82.37 3,027,000 84.10 63.48
Date Open High Low Vol Cls adjCls
04-09-03 80.17 82.88 79.75 4,232,400 82.08 61.95
04-09-02 77.52 80.80 77.40 3,680,700 79.39 59.92
04-09-01 76.62 78.66 76.00 1,832,400 77.92 58.81
04-08-31 76.50 76.85 74.92 1,350,100 76.62 57.83
04-08-30 76.99 78.75 76.00 1,318,800 76.06 57.41
04-08-27 76.25 77.62 76.07 752,600 77.20 58.27
04-08-26 77.34 77.79 76.04 1,056,700 76.38 57.65
04-08-25 77.33 78.75 76.50 1,892,800 77.39 58.41
04-08-24 76.94 78.25 75.84 1,910,100 77.17 58.24
Date Open High Low Vol Cls adjCls
04-08-23 78.15 78.22 75.05 2,300,600 76.45 57.70
04-08-20 76.58 77.81 76.10 2,476,400 76.55 57.78
04-08-19 78.40 78.40 76.58 3,388,100 76.89 58.03
04-08-18 74.37 78.95 74.25 11,035,300 78.76 59.44
04-08-17 80.22 81.01 74.53 9,941,900 75.17 56.74
04-08-16 74.41 76.18 66.81 11,990,900 76.05 57.40
04-08-13 65.70 65.92 63.90 1,222,700 64.90 48.98
04-08-12 67.35 68.15 65.03 2,755,600 65.77 49.64
04-08-11 63.84 65.07 61.76 2,753,000 65.05 49.10
Date Open High Low Vol Cls adjCls
04-08-10 68.19 69.50 63.05 5,195,900 64.40 48.61
04-08-09 66.85 68.45 66.10 1,212,900 67.61 51.03
04-08-06 66.99 68.79 64.85 3,079,700 66.93 50.52
04-08-05 70.55 71.70 67.49 2,397,600 67.53 50.97
04-08-04 72.00 72.90 69.46 3,080,900 70.56 53.26
04-08-03 74.65 75.43 71.87 2,179,500 72.99 55.09
04-08-02 75.05 76.79 73.50 2,543,500 75.04 56.64
04-07-30 75.16 77.43 74.00 2,480,800 77.43 58.44
04-07-29 73.69 76.75 72.77 2,646,300 75.49 56.98
Date Open High Low Vol Cls adjCls
04-07-28 73.37 79.50 72.57 8,233,700 74.19 56.00
04-07-27 73.67 74.16 65.55 7,084,400 73.24 55.28
04-07-26 65.92 67.56 63.60 2,230,400 64.08 48.36
04-07-23 68.69 69.33 65.55 3,205,400 65.92 49.75
04-07-22 73.27 73.28 68.33 4,436,700 69.42 52.40
04-07-21 76.08 77.70 72.92 1,689,000 74.26 56.05
04-07-20 74.10 76.65 72.37 1,572,100 76.59 57.81
04-07-19 75.25 76.00 71.97 4,353,000 74.10 55.93
04-07-16 80.35 80.40 76.22 2,030,500 77.06 58.16
Date Open High Low Vol Cls adjCls
04-07-15 81.85 82.49 79.11 1,453,900 79.24 59.81
04-07-14 77.10 81.75 76.82 2,453,800 81.17 61.26
04-07-13 77.97 79.47 77.88 1,069,500 78.52 59.26
04-07-12 76.05 78.71 75.35 1,813,400 77.80 58.72
04-07-09 77.81 79.00 75.60 1,583,200 76.80 57.97
04-07-08 77.60 80.10 76.37 2,411,800 76.82 57.98
04-07-07 81.65 84.50 78.43 4,212,100 78.51 59.26
04-07-06 77.47 81.90 77.38 2,949,600 81.65 61.63
04-07-02 75.10 79.52 74.10 2,935,400 77.65 58.61
Date Open High Low Vol Cls adjCls
04-07-01 72.00 76.74 70.30 2,945,400 74.73 56.40
04-06-30 73.60 73.87 70.13 4,181,000 71.80 54.19
04-06-29 71.21 71.52 67.63 2,749,900 68.22 51.49
04-06-28 73.53 73.53 70.86 2,733,200 71.63 54.06
04-06-25 70.88 73.90 70.50 3,229,400 73.82 55.72
04-06-24 70.75 72.30 69.70 1,384,300 71.07 53.64
04-06-23 69.10 71.10 67.85 1,746,900 70.37 53.11
04-06-22 69.07 70.60 68.28 1,488,600 68.82 51.94
04-06-21 69.72 71.77 68.47 2,053,100 69.15 52.19
Date Open High Low Vol Cls adjCls
04-06-18 66.15 69.98 65.75 2,071,600 69.19 52.22
04-06-17 65.50 67.92 65.00 1,255,900 66.06 49.86
04-06-16 63.74 65.78 63.18 921,800 65.40 49.36
04-06-15 63.00 64.40 62.90 992,800 63.78 48.14
04-06-14 64.62 64.87 62.49 1,643,300 62.50 47.17
04-06-10 65.92 67.20 64.40 1,490,400 65.16 49.18
04-06-09 66.56 67.65 64.63 2,890,900 66.04 49.84
04-06-08 61.75 67.16 61.50 5,397,500 66.33 50.06
04-06-07 62.40 63.15 60.68 2,411,800 62.00 46.80
Date Open High Low Vol Cls adjCls
04-06-04 59.18 62.77 58.26 6,741,200 62.53 47.20
04-06-03 55.22 55.54 54.50 1,018,000 54.86 41.41
04-06-02 53.90 55.10 53.78 1,719,000 54.85 41.40
04-06-01 52.40 53.95 51.80 1,142,300 53.78 40.59
04-05-28 50.93 52.65 50.93 773,600 52.36 39.52
04-05-27 51.40 52.32 50.65 818,600 51.00 38.49
04-05-26 51.00 51.83 50.63 1,084,500 51.17 38.62
04-05-25 51.20 51.95 50.50 1,401,400 51.19 38.64
04-05-24 49.75 51.63 49.26 1,338,400 51.00 38.49
Date Open High Low Vol Cls adjCls
04-05-21 48.33 49.75 47.80 1,508,400 49.11 37.07
04-05-20 48.58 49.00 47.79 832,300 48.20 36.38
04-05-19 49.12 50.10 47.50 1,350,400 48.52 36.62
04-05-18 48.42 50.06 47.56 2,292,900 48.79 36.82
04-05-17 45.46 49.44 45.08 4,448,600 48.62 36.70
04-05-14 43.47 44.34 43.01 502,000 44.30 33.44
04-05-13 42.85 43.25 42.43 345,000 43.17 32.58
04-05-12 43.10 43.25 41.80 634,200 43.10 32.53
04-05-11 42.25 43.50 42.13 594,500 43.17 32.58
Date Open High Low Vol Cls adjCls
04-05-10 42.41 42.52 40.66 1,073,300 42.07 31.75
04-05-07 43.23 44.10 41.85 758,200 42.53 32.10
04-05-06 44.30 44.46 42.69 642,700 43.60 32.91
04-05-05 44.03 44.85 43.98 562,500 44.30 33.44
04-05-04 43.37 44.54 42.69 1,128,800 43.93 33.16
04-05-03 44.54 44.60 42.35 1,027,400 43.12 32.55
04-04-30 43.99 44.78 41.92 1,278,300 44.63 33.68
04-04-29 45.10 45.10 43.01 1,338,300 43.91 33.14
04-04-28 46.22 46.43 44.90 372,500 45.16 34.08
Date Open High Low Vol Cls adjCls
04-04-27 46.10 46.86 45.10 523,000 45.99 34.71
04-04-26 47.17 47.46 45.52 794,000 46.17 34.85
04-04-23 46.66 48.00 45.70 763,000 46.95 35.44
04-04-22 45.45 46.99 44.85 462,100 46.54 35.13
04-04-21 46.26 46.38 44.95 529,000 45.35 34.23
04-04-20 46.79 47.83 45.45 768,700 46.26 34.92
04-04-19 43.99 46.62 43.97 1,391,300 46.35 34.98
04-04-16 43.25 44.63 43.00 959,900 44.62 33.68
04-04-15 42.66 43.12 42.02 488,500 43.00 32.45
Date Open High Low Vol Cls adjCls
04-04-14 43.95 44.17 42.57 672,200 42.68 32.21
04-04-13 45.01 45.73 44.03 608,500 44.25 33.40
04-04-12 44.81 45.97 44.13 393,800 45.01 33.97
04-04-08 45.32 46.40 44.43 785,900 45.00 33.96
04-04-07 45.30 46.19 44.65 470,300 45.27 34.17
04-04-06 46.03 46.03 45.27 612,900 45.43 34.29
04-04-05 45.76 47.03 45.69 1,500,400 46.15 34.83
04-04-02 44.00 48.50 43.99 3,704,300 46.25 34.91
04-04-01 41.27 42.95 40.69 911,800 41.74 31.50
Date Open High Low Vol Cls adjCls
04-03-31 41.75 42.54 41.20 882,100 41.48 31.31
04-03-30 39.80 42.58 39.49 2,252,900 41.84 31.58
04-03-29 39.00 41.16 38.70 1,681,000 40.00 30.19
04-03-26 38.00 38.69 38.00 397,000 38.65 29.17
04-03-25 36.86 38.77 36.80 956,800 37.97 28.66
04-03-24 36.63 38.29 36.26 477,300 37.00 27.93
04-03-23 37.75 38.07 35.84 626,900 36.70 27.70
04-03-22 38.00 38.19 36.91 432,100 37.46 28.27
04-03-19 37.70 39.50 37.30 2,063,300 38.13 28.78
Date Open High Low Vol Cls adjCls
04-03-18 38.27 39.31 36.35 4,956,000 37.06 27.97
04-03-17 33.96 35.40 33.96 1,341,200 34.68 26.18
04-03-16 33.46 34.00 32.89 374,200 33.82 25.53
04-03-15 34.18 34.74 32.76 364,300 33.18 25.04
04-03-12 34.21 34.80 33.70 673,600 34.07 25.71
04-03-11 34.39 34.63 33.90 826,300 34.30 25.89
04-03-10 34.37 34.93 32.02 801,700 34.93 26.36
04-03-09 32.97 34.77 32.75 1,919,100 34.30 25.89
04-03-08 32.14 33.20 32.14 1,005,100 32.95 24.87
Date Open High Low Vol Cls adjCls
04-03-05 32.80 34.79 30.00 4,993,600 32.51 24.54
04-03-04 32.54 32.90 31.82 433,400 32.90 24.83
04-03-03 30.61 32.68 30.61 1,859,900 32.68 24.67
04-03-02 30.00 31.04 29.91 330,300 30.95 23.36
04-03-01 30.00 30.30 29.60 751,500 30.06 22.69
04-02-27 29.00 31.08 29.00 1,621,800 30.00 22.64
04-02-26 28.99 29.32 28.46 159,500 29.00 21.89
04-02-25 29.27 29.30 28.51 410,300 28.74 21.69
04-02-24 30.05 30.05 28.97 219,900 29.05 21.93
Date Open High Low Vol Cls adjCls
04-02-23 30.05 30.64 29.75 550,600 30.03 22.67
04-02-20 29.63 30.17 29.55 358,600 30.10 22.72
04-02-19 30.45 31.10 29.35 694,200 30.01 22.65
04-02-18 29.85 30.89 29.65 681,600 30.62 23.11
04-02-17 28.73 29.90 28.73 249,900 29.90 22.57
04-02-13 29.62 29.78 28.20 460,000 28.73 21.68
04-02-12 30.00 31.19 29.50 1,192,500 29.70 22.42
04-02-11 28.75 30.14 28.75 563,300 29.97 22.62
04-02-10 28.74 28.85 28.30 446,400 28.72 21.68
Date Open High Low Vol Cls adjCls
04-02-09 28.87 28.94 28.59 320,700 28.80 21.74
04-02-06 26.49 29.15 26.46 1,344,700 28.80 21.74
04-02-05 26.69 27.00 26.49 486,700 26.68 20.14
04-02-04 26.62 27.17 26.10 416,300 26.52 20.02
04-02-03 27.40 27.47 26.45 794,800 26.63 20.10
04-02-02 27.54 27.80 27.00 900,700 27.47 20.73
04-01-30 28.00 28.05 26.84 741,900 27.66 20.88
04-01-29 28.19 28.53 27.06 899,400 28.00 21.13
04-01-28 28.72 29.10 27.71 726,500 28.10 21.21
Date Open High Low Vol Cls adjCls
04-01-27 29.05 29.54 28.53 809,100 28.85 21.77
04-01-26 29.79 29.85 28.78 274,100 28.98 21.87
04-01-23 29.53 29.89 29.39 355,600 29.65 22.38
04-01-22 29.90 30.30 29.40 554,400 29.50 22.27
04-01-21 29.55 30.25 29.29 554,300 30.25 22.83
04-01-20 29.94 30.14 28.34 655,800 29.55 22.30
04-01-16 29.38 30.05 29.35 242,500 29.88 22.55
04-01-15 30.00 30.15 29.25 617,700 29.39 22.18
04-01-14 30.15 30.15 29.70 393,400 30.00 22.64
Date Open High Low Vol Cls adjCls
04-01-13 30.82 30.91 29.70 494,100 30.05 22.68
04-01-12 30.39 31.10 30.12 617,300 30.76 23.22
04-01-09 30.00 30.75 29.50 742,000 30.20 22.79
04-01-08 29.23 30.90 29.11 991,800 30.34 22.90
04-01-07 29.50 29.60 28.67 1,274,400 29.15 22.00
04-01-06 29.20 31.25 29.04 2,920,500 30.00 22.64
04-01-05 25.80 29.80 25.80 6,661,100 29.12 21.98
04-01-02 23.90 24.00 22.41 997,700 23.00 17.36
03-12-31 23.20 24.30 23.20 839,300 23.95 18.08
Date Open High Low Vol Cls adjCls
03-12-30 23.50 23.57 23.09 759,200 23.31 17.59
03-12-29 23.50 23.65 23.00 1,084,800 23.40 17.66
03-12-26 24.74 24.95 23.40 623,000 23.50 17.74
03-12-24 25.25 25.30 24.70 368,000 24.70 18.64
03-12-23 26.30 26.45 25.20 527,400 25.26 19.07
03-12-22 26.70 26.80 26.20 404,000 26.46 19.97
03-12-19 26.75 27.40 26.51 962,400 26.95 20.34
03-12-18 25.29 27.48 25.29 713,600 26.94 20.33
03-12-17 24.97 25.61 24.97 496,000 25.40 19.17
Date Open High Low Vol Cls adjCls
03-12-16 23.96 25.25 23.70 875,500 24.91 18.80
03-12-15 25.16 25.50 23.50 1,450,100 24.00 18.11
03-12-12 25.52 25.65 24.54 283,400 25.00 18.87
03-12-11 26.00 26.90 25.07 458,700 25.20 19.02
03-12-10 26.03 26.50 25.77 688,000 25.91 19.56
03-12-09 26.80 27.22 25.80 1,145,500 26.25 19.81
03-12-08 29.00 29.60 26.50 1,214,900 27.36 20.65
03-12-05 30.45 30.45 29.01 798,200 29.40 22.19
03-12-04 32.65 32.66 30.72 436,100 31.30 23.62
Date Open High Low Vol Cls adjCls
03-12-03 32.42 33.21 32.42 231,200 32.74 24.71
03-12-02 32.68 34.55 31.80 770,800 32.58 24.59
03-12-01 30.55 32.71 30.45 926,300 32.71 24.69
03-11-28 28.90 30.65 28.80 202,800 30.44 22.97
03-11-26 29.84 29.98 28.61 365,800 29.00 21.89
03-11-25 30.00 30.01 29.39 172,200 29.99 22.64
03-11-24 28.60 30.00 28.60 199,100 30.00 22.64
03-11-21 28.91 29.04 28.34 87,100 28.56 21.56
03-11-20 29.12 29.35 28.55 227,700 29.14 21.99
Date Open High Low Vol Cls adjCls
03-11-19 28.90 29.43 28.86 139,700 29.33 22.14
03-11-18 29.32 29.38 28.91 314,400 29.02 21.90
03-11-17 30.00 30.01 28.50 230,600 29.40 22.19
03-11-14 29.45 30.61 29.45 227,300 30.00 22.64
03-11-13 29.79 29.85 28.68 378,800 29.55 22.30
03-11-12 29.45 29.99 29.10 294,000 29.79 22.48
03-11-11 29.75 29.75 29.25 191,700 29.74 22.45
03-11-10 29.80 29.80 29.22 261,900 29.70 22.42
03-11-07 28.35 29.70 28.33 221,000 29.58 22.33
Date Open High Low Vol Cls adjCls
03-11-06 27.40 28.24 27.40 160,900 28.23 21.31
03-11-05 28.48 28.53 27.20 228,000 27.54 20.79
03-11-04 28.68 28.70 28.25 371,300 28.45 21.47
03-11-03 28.94 29.34 28.00 204,100 28.25 21.32
03-10-31 28.00 29.00 28.00 209,600 28.99 21.88
03-10-30 27.79 28.45 27.55 206,800 28.00 21.13
03-10-29 27.80 28.55 27.26 184,300 27.79 20.97
03-10-28 26.57 27.75 26.41 186,500 27.75 20.94
03-10-27 26.95 27.50 25.97 350,500 26.44 19.96
Date Open High Low Vol Cls adjCls
03-10-24 27.20 27.70 26.85 182,500 27.00 20.38
03-10-23 27.90 27.91 27.20 219,000 27.25 20.57
03-10-22 27.91 28.24 27.70 114,500 28.00 21.13
03-10-21 27.95 28.80 27.82 136,800 28.14 21.24
03-10-20 28.25 28.38 27.50 399,400 28.11 21.22
03-10-17 29.97 29.97 28.01 520,100 28.49 21.50
03-10-16 29.99 30.20 29.50 357,800 29.99 22.64
03-10-15 30.58 31.12 29.85 402,200 30.02 22.66
03-10-14 30.38 30.90 30.00 448,200 30.53 23.04
Date Open High Low Vol Cls adjCls
03-10-13 29.98 30.50 29.72 506,700 30.50 23.02
03-10-10 28.60 29.80 28.25 414,200 29.80 22.49
03-10-09 25.81 28.55 25.80 446,000 28.55 21.55
03-10-08 25.24 26.06 25.19 234,200 25.80 19.47
03-10-07 25.25 25.30 24.63 71,000 25.20 19.02
03-10-06 25.07 25.91 24.76 147,700 25.25 19.06
03-10-03 24.70 25.80 24.66 204,000 25.25 19.06
03-10-02 25.55 25.71 24.55 170,200 24.78 18.70
03-10-01 25.05 25.68 24.93 256,800 25.68 19.38
Date Open High Low Vol Cls adjCls
03-09-30 25.76 25.87 24.51 408,800 24.93 18.82
03-09-29 25.30 26.35 24.40 176,600 25.72 19.41
03-09-26 25.80 25.80 24.26 344,700 25.49 19.24
03-09-25 26.44 26.65 25.71 201,500 25.75 19.44
03-09-24 27.18 27.20 26.25 45,800 26.49 19.99
03-09-23 26.45 27.15 26.10 95,000 27.15 20.49
03-09-22 27.12 27.62 26.15 200,700 26.20 19.77
03-09-19 27.21 27.43 26.96 50,100 27.25 20.57
03-09-18 27.60 27.66 27.02 83,300 27.46 20.73
Date Open High Low Vol Cls adjCls
03-09-17 26.71 27.64 26.61 104,300 27.48 20.74
03-09-16 27.00 27.30 26.25 196,600 26.80 20.23
03-09-15 27.15 27.54 26.99 143,500 27.00 20.38
03-09-12 27.75 27.75 26.76 266,000 27.23 20.55
03-09-11 27.93 28.46 27.75 323,400 27.96 21.10
03-09-10 28.27 28.41 27.63 156,800 27.99 21.13
03-09-09 29.43 29.43 28.05 217,300 28.20 21.28
03-09-08 29.58 29.71 28.95 326,800 29.47 22.24
03-09-05 29.24 30.10 29.10 397,600 30.05 22.68
Date Open High Low Vol Cls adjCls
03-09-04 29.37 29.68 28.79 220,200 29.68 22.40
03-09-03 29.08 30.10 29.08 606,300 29.65 22.38
03-09-02 30.60 30.60 29.11 1,122,600 29.13 21.99
03-08-29 30.00 32.27 29.76 1,393,300 30.67 23.15
03-08-28 28.65 29.44 28.26 136,100 29.44 22.22
03-08-27 28.54 28.95 28.11 118,100 28.70 21.66
03-08-26 28.15 28.80 27.65 201,500 28.60 21.59
03-08-25 27.67 28.75 27.67 294,600 28.50 21.51
03-08-22 26.55 29.12 26.35 569,800 28.25 21.32
Date Open High Low Vol Cls adjCls
03-08-21 24.45 26.55 24.45 595,700 26.30 19.85
03-08-20 24.50 24.75 24.27 97,000 24.40 18.42
03-08-19 24.31 24.63 24.31 185,400 24.50 18.49
03-08-18 24.39 24.65 24.02 159,500 24.38 18.40
03-08-15 24.43 24.70 24.35 61,400 24.42 18.43
03-08-14 24.05 24.44 24.05 128,000 24.40 18.42
03-08-13 23.80 24.33 23.78 119,600 24.05 18.15
03-08-12 24.42 24.43 23.21 455,500 23.90 18.04
03-08-11 24.99 25.00 24.40 126,300 24.42 18.43
Date Open High Low Vol Cls adjCls
03-08-08 24.20 25.04 24.20 353,600 24.85 18.76
03-08-07 23.65 24.75 23.53 288,500 24.27 18.32
03-08-06 23.45 23.88 23.35 116,800 23.62 17.83
03-08-05 23.50 23.65 23.24 170,700 23.59 17.80
03-08-04 23.12 23.46 23.00 112,000 23.46 17.71
03-08-01 23.55 23.80 23.00 84,400 23.35 17.62
03-07-31 22.51 23.79 22.50 364,300 23.40 17.66
03-07-30 22.90 23.10 21.97 421,600 22.46 16.95
03-07-29 22.85 23.25 22.85 187,500 23.15 17.47
Date Open High Low Vol Cls adjCls
03-07-28 23.15 23.25 22.01 302,900 22.85 17.25
03-07-25 22.80 23.19 21.86 221,500 23.17 17.49
03-07-24 24.00 24.10 22.56 503,300 22.85 17.25
03-07-23 23.90 24.25 23.45 306,300 23.87 18.02
03-07-22 24.20 24.25 23.33 282,600 24.25 18.30
03-07-21 23.76 24.62 23.51 240,500 23.96 18.08
03-07-18 24.25 24.48 23.30 517,700 24.25 18.30
03-07-17 24.67 25.00 23.90 278,700 24.12 18.20
03-07-16 24.45 25.50 24.45 394,500 24.70 18.64
Date Open High Low Vol Cls adjCls
03-07-15 24.75 24.75 24.13 101,700 24.45 18.45
03-07-14 24.29 24.90 24.29 167,300 24.60 18.57
03-07-11 25.10 25.10 23.75 666,200 24.20 18.27
03-07-10 25.35 25.90 23.75 463,100 25.20 19.02
03-07-09 26.00 26.01 25.11 516,900 25.58 19.31
03-07-08 25.79 26.20 25.20 385,800 25.96 19.59
03-07-07 26.00 26.20 25.00 170,500 25.82 19.49
03-07-03 26.11 26.40 25.51 134,700 25.73 19.42
03-07-02 25.98 26.90 25.32 661,800 26.64 20.11
Date Open High Low Vol Cls adjCls
03-07-01 26.79 26.79 25.76 775,000 25.95 19.59
03-06-30 24.95 27.05 24.90 1,707,100 26.99 20.37
03-06-27 24.76 25.64 24.25 792,100 25.64 19.35
03-06-26 25.78 26.35 24.86 673,300 25.03 18.89
03-06-25 25.10 26.00 25.05 439,200 25.65 19.36
03-06-24 26.43 26.78 24.85 627,600 24.91 18.80
03-06-23 25.55 26.98 25.24 1,296,300 26.26 19.82
03-06-20 23.45 27.00 23.43 3,451,600 25.20 19.02
03-06-19 21.34 23.81 21.23 758,500 22.94 17.31
Date Open High Low Vol Cls adjCls
03-06-18 21.77 22.00 20.56 610,700 21.80 16.45
03-06-17 22.55 23.00 20.47 1,168,300 21.77 16.43
03-06-16 18.53 24.43 18.40 3,037,000 22.50 16.98
03-06-13 18.34 18.75 17.22 623,400 18.50 13.96
03-06-12 19.20 19.50 18.30 277,400 18.56 14.01
03-06-11 19.95 20.00 18.16 904,800 19.25 14.53
03-06-10 17.55 21.42 17.50 1,736,700 19.60 14.79
03-06-09 16.13 18.50 16.10 734,300 17.70 13.36
03-06-06 15.40 16.14 15.28 396,900 16.00 12.08
Date Open High Low Vol Cls adjCls
03-06-05 14.96 15.50 14.96 451,900 15.35 11.59
03-06-04 14.90 15.20 14.72 343,800 15.00 11.32
03-06-03 15.70 15.75 15.00 112,900 15.05 11.36
03-06-02 15.90 15.95 15.50 343,800 15.75 11.89
03-05-30 15.85 16.10 15.85 420,100 15.90 12.00
03-05-29 15.45 15.95 15.45 475,600 15.85 11.96
03-05-28 14.85 15.47 14.85 414,500 15.45 11.66
03-05-27 14.75 14.90 14.75 218,900 14.89 11.24
03-05-23 14.70 14.80 14.61 67,000 14.75 11.13
Date Open High Low Vol Cls adjCls
03-05-22 14.25 14.70 14.25 208,800 14.65 11.06
03-05-21 13.93 14.50 13.90 434,500 14.20 10.72
03-05-20 14.00 14.05 13.85 254,200 13.93 10.51
03-05-19 14.05 14.10 13.95 252,300 14.05 10.60
03-05-16 14.00 14.10 13.85 538,200 14.00 10.57
03-05-15 14.35 14.36 13.74 475,100 14.10 10.64
03-05-14 15.25 15.25 14.25 676,100 14.35 10.83
03-05-13 16.10 16.10 15.00 615,200 15.20 11.47
03-05-12 13.30 16.25 13.20 926,800 16.10 12.15
Date Open High Low Vol Cls adjCls
03-05-09 12.70 13.30 12.00 1,376,800 13.20 9.96
03-05-08 13.50 13.60 12.85 483,300 12.85 9.70
03-05-07 15.00 15.05 13.45 699,200 13.55 10.23
03-05-06 15.25 15.25 14.95 129,200 15.00 11.32
03-05-05 14.95 15.25 14.95 229,000 15.00 11.32
03-05-02 15.00 15.15 14.90 464,500 15.00 11.32
03-05-01 15.00 15.00 15.00 0 15.00 11.32