Stryker Corporation (SYK)

101.45
-0.76 (-0.74%)
Exchange
NYQ
Day Range
100.93 - 102.70
52 Week Range
77.87 - 103.99
Open
102.31
Avg. Vol
1,035,220
Market Cap
38.27B
Short ratio
4.50
PE ratio
41.62
PEG Ratio
2.22
Earnings Share
2.44

Stryker Corporation (SYK) Historicals

Date Open High Low Vol Cls adjCls
15-07-31 101.92 102.80 101.59 1,239,100 102.27 102.27
15-07-30 101.82 102.02 101.31 673,000 101.84 101.84
15-07-29 102.06 102.30 101.37 1,219,300 101.98 101.98
15-07-28 100.57 101.75 99.98 1,110,600 101.61 101.61
15-07-27 100.84 101.19 99.69 2,172,900 100.02 100.02
15-07-24 100.05 103.99 99.83 3,012,400 100.97 100.97
15-07-23 98.96 98.96 98.01 1,612,100 98.25 98.25
15-07-22 98.89 99.21 98.07 1,348,400 98.54 98.54
15-07-21 98.46 99.24 98.22 1,211,800 99.06 99.06
Date Open High Low Vol Cls adjCls
15-07-20 98.27 98.66 98.05 625,400 98.38 98.38
15-07-17 97.87 98.24 97.46 867,300 98.21 98.21
15-07-16 98.29 98.33 97.40 1,110,000 98.17 98.17
15-07-15 98.28 98.30 97.44 1,064,700 97.51 97.51
15-07-14 97.77 98.50 97.45 782,200 98.26 98.26
15-07-13 97.00 97.69 96.91 745,500 97.63 97.63
15-07-10 96.70 96.91 95.81 1,189,600 96.37 96.37
15-07-09 96.75 96.87 95.64 945,300 95.66 95.66
15-07-08 96.45 96.52 95.40 904,500 95.42 95.42
Date Open High Low Vol Cls adjCls
15-07-07 96.38 96.99 95.05 1,012,100 96.90 96.90
15-07-06 94.92 96.05 94.77 850,300 95.99 95.99
15-07-02 96.25 96.29 95.25 636,100 95.76 95.76
15-07-01 96.23 96.43 95.44 782,800 96.07 96.07
15-06-30 96.30 96.48 95.35 980,800 95.57 95.57
15-06-29 96.66 97.33 95.28 1,132,100 95.36 95.36
15-06-26 96.48 97.94 96.31 1,492,800 97.34 97.34
15-06-25 96.89 97.18 96.29 860,000 96.45 96.10
15-06-24 96.41 97.27 96.13 1,393,500 96.72 96.37
Date Open High Low Vol Cls adjCls
15-06-23 97.30 97.67 96.48 957,900 96.62 96.27
15-06-22 97.50 97.90 97.23 604,700 97.40 97.05
15-06-19 97.06 97.30 96.71 1,135,400 96.88 96.53
15-06-18 95.41 97.33 95.37 1,081,600 97.15 96.80
15-06-17 95.34 95.50 94.57 686,100 95.10 94.76
15-06-16 94.57 95.31 94.37 719,900 95.16 94.82
15-06-15 95.05 95.17 93.90 1,187,600 94.67 94.33
15-06-12 96.11 96.49 95.53 629,200 95.67 95.33
15-06-11 96.12 96.85 95.87 798,500 96.54 96.19
Date Open High Low Vol Cls adjCls
15-06-10 94.50 96.11 94.16 1,194,400 96.01 95.67
15-06-09 94.47 94.74 93.95 757,100 94.16 93.82
15-06-08 94.96 95.46 94.60 610,600 94.62 94.28
15-06-05 95.04 95.38 94.49 783,000 95.20 94.86
15-06-04 95.77 95.97 94.73 968,000 95.04 94.70
15-06-03 96.45 96.45 95.61 605,000 96.04 95.70
15-06-02 95.75 96.64 95.14 776,900 96.11 95.77
15-06-01 96.67 96.84 95.44 831,400 96.12 95.78
15-05-29 96.15 97.12 95.73 1,330,000 96.13 95.79
Date Open High Low Vol Cls adjCls
15-05-28 96.46 96.94 95.83 862,600 96.24 95.90
15-05-27 96.00 96.79 95.55 889,500 96.59 96.24
15-05-26 96.37 96.37 95.30 1,164,400 95.53 95.19
15-05-22 96.19 96.71 95.79 1,267,900 96.44 96.10
15-05-21 96.65 96.84 96.13 744,300 96.40 96.06
15-05-20 96.67 97.57 96.67 983,800 96.78 96.43
15-05-19 96.48 96.96 96.16 1,025,800 96.68 96.33
15-05-18 95.69 96.89 95.53 995,700 96.59 96.24
15-05-15 95.23 95.68 95.00 1,260,900 95.51 95.17
Date Open High Low Vol Cls adjCls
15-05-14 93.66 95.34 93.34 1,319,700 95.26 94.92
15-05-13 93.15 93.81 92.71 821,400 92.91 92.58
15-05-12 93.98 94.14 93.04 1,098,300 93.08 92.75
15-05-11 94.59 94.88 94.20 741,500 94.36 94.02
15-05-08 93.77 94.80 93.49 1,258,400 94.56 94.22
15-05-07 92.37 93.28 92.37 801,500 92.61 92.28
15-05-06 93.37 93.47 92.13 984,900 92.56 92.23
15-05-05 93.21 93.55 92.47 1,028,700 92.90 92.57
15-05-04 93.65 94.15 93.46 1,044,600 93.63 93.30
Date Open High Low Vol Cls adjCls
15-05-01 92.81 93.45 92.48 1,275,700 93.40 93.07
15-04-30 93.60 93.99 91.78 1,923,500 92.24 91.91
15-04-29 94.95 94.95 93.18 1,260,000 94.32 93.98
15-04-28 94.62 95.41 93.55 1,619,100 95.10 94.76
15-04-27 97.44 97.44 94.50 1,840,500 94.63 94.29
15-04-24 96.77 97.16 96.47 1,284,500 96.90 96.55
15-04-23 96.45 97.42 96.20 1,620,100 97.18 96.83
15-04-22 95.00 97.30 95.00 2,463,600 96.45 96.10
15-04-21 94.00 94.81 93.73 1,959,400 94.71 94.37
Date Open High Low Vol Cls adjCls
15-04-20 93.00 93.54 92.73 1,345,300 93.35 93.02
15-04-17 91.54 92.79 91.17 2,041,600 92.50 92.17
15-04-16 92.15 92.39 91.78 877,000 92.18 91.85
15-04-15 92.58 92.97 92.10 752,100 92.29 91.96
15-04-14 92.90 93.28 91.90 1,478,100 92.54 92.21
15-04-13 93.36 93.97 92.95 1,334,900 93.10 92.77
15-04-10 92.92 94.06 92.92 1,101,700 93.74 93.40
15-04-09 91.79 93.11 91.61 1,379,900 93.07 92.74
15-04-08 91.68 92.34 91.41 1,093,100 92.02 91.69
Date Open High Low Vol Cls adjCls
15-04-07 91.94 92.39 91.46 1,038,900 91.48 91.15
15-04-06 90.45 92.18 90.36 1,152,600 91.76 91.43
15-04-02 90.22 91.87 90.19 1,042,300 91.12 90.79
15-04-01 92.46 92.58 90.63 2,005,600 91.18 90.85
15-03-31 92.87 93.58 92.25 1,199,500 92.25 91.92
15-03-30 93.12 93.86 92.81 1,016,600 93.55 93.22
15-03-27 91.26 92.73 91.26 1,229,700 92.56 92.23
15-03-26 91.90 92.23 91.29 1,049,700 91.53 90.86
15-03-25 93.52 94.24 92.21 1,190,200 92.29 91.61
Date Open High Low Vol Cls adjCls
15-03-24 93.57 94.33 93.36 961,100 93.42 92.73
15-03-23 93.49 94.18 93.15 918,800 93.71 93.02
15-03-20 94.04 94.40 93.44 2,101,900 93.65 92.96
15-03-19 93.02 93.76 92.84 945,500 93.57 92.88
15-03-18 91.57 93.83 91.30 1,382,200 93.11 92.43
15-03-17 92.09 92.44 91.69 1,036,200 91.89 91.22
15-03-16 91.84 93.04 91.84 1,177,100 92.78 92.10
15-03-13 91.83 92.40 90.71 1,254,400 91.29 90.62
15-03-12 90.55 92.04 90.46 892,100 91.95 91.28
Date Open High Low Vol Cls adjCls
15-03-11 90.36 90.96 90.12 1,106,900 90.46 89.80
15-03-10 90.12 90.86 89.84 1,538,900 90.30 89.64
15-03-09 90.37 91.15 90.36 1,021,800 91.02 90.35
15-03-06 92.50 92.50 89.81 2,129,900 90.07 89.41
15-03-05 92.35 93.13 92.34 1,543,500 92.99 92.31
15-03-04 92.35 93.03 91.55 1,587,800 92.37 91.69
15-03-03 95.71 95.83 92.24 2,993,000 92.44 91.76
15-03-02 94.75 96.18 94.75 1,081,400 96.01 95.31
15-02-27 94.45 95.25 94.35 1,340,000 94.75 94.06
Date Open High Low Vol Cls adjCls
15-02-26 94.61 94.86 94.02 998,100 94.40 93.71
15-02-25 94.68 94.91 94.28 990,400 94.57 93.88
15-02-24 95.39 95.70 94.66 1,093,800 94.88 94.18
15-02-23 95.25 95.80 95.05 875,900 95.60 94.90
15-02-20 93.96 95.33 93.75 1,115,700 95.25 94.55
15-02-19 95.10 95.39 94.31 839,100 94.56 93.87
15-02-18 95.11 95.31 94.45 1,008,200 95.25 94.55
15-02-17 94.85 95.20 93.92 1,340,500 95.07 94.37
15-02-13 93.25 94.55 93.08 1,174,900 94.51 93.82
Date Open High Low Vol Cls adjCls
15-02-12 93.45 93.70 92.89 967,100 93.37 92.69
15-02-11 92.92 93.52 92.35 838,600 92.96 92.28
15-02-10 92.50 93.18 92.14 662,100 93.06 92.38
15-02-09 92.07 92.91 91.46 793,800 91.90 91.23
15-02-06 93.60 93.99 92.42 1,172,200 92.71 92.03
15-02-05 93.09 93.93 92.91 1,259,900 93.67 92.98
15-02-04 93.06 93.51 92.25 1,557,700 92.47 91.79
15-02-03 92.15 92.79 91.40 1,045,800 92.74 92.06
15-02-02 91.35 91.77 89.83 1,248,600 91.76 91.09
Date Open High Low Vol Cls adjCls
15-01-30 92.61 93.15 90.94 1,303,000 91.05 90.38
15-01-29 92.59 93.72 91.45 1,300,800 93.68 92.99
15-01-28 93.12 95.05 92.50 1,944,100 92.75 92.07
15-01-27 91.73 92.98 91.34 1,510,800 92.33 91.65
15-01-26 92.42 92.68 91.78 1,082,400 92.55 91.87
15-01-23 93.24 93.71 92.60 960,700 92.70 92.02
15-01-22 92.45 93.37 91.75 1,277,400 93.37 92.69
15-01-21 91.35 92.43 91.13 1,156,600 92.11 91.43
15-01-20 93.05 93.22 90.70 1,894,300 91.67 91.00
Date Open High Low Vol Cls adjCls
15-01-16 91.08 92.55 90.79 1,435,500 92.45 91.77
15-01-15 93.56 93.56 91.44 1,490,600 91.50 90.83
15-01-14 93.28 93.38 91.68 1,986,100 93.25 92.57
15-01-13 94.66 95.49 93.33 1,124,500 94.22 93.53
15-01-12 94.90 94.90 93.86 772,000 94.02 93.33
15-01-09 95.45 95.79 94.44 760,700 94.60 93.91
15-01-08 95.03 96.00 95.03 1,368,800 95.76 95.06
15-01-07 93.07 94.48 92.95 1,145,300 94.16 93.47
15-01-06 92.72 93.45 91.57 1,855,000 92.41 91.73
Date Open High Low Vol Cls adjCls
15-01-05 90.82 93.71 90.82 1,825,500 92.54 91.86
15-01-02 94.70 95.45 93.13 1,523,700 93.99 93.30
14-12-31 95.98 96.33 94.25 888,100 94.33 93.64
14-12-30 95.43 96.08 95.11 679,600 95.56 94.86
14-12-29 95.35 95.57 94.79 747,800 95.45 94.75
14-12-26 96.14 96.37 95.52 583,000 95.64 94.60
14-12-24 96.58 96.92 95.99 629,100 96.00 94.95
14-12-23 95.46 98.24 94.07 3,601,700 96.61 95.56
14-12-22 94.81 95.47 94.64 1,111,100 94.99 93.95
Date Open High Low Vol Cls adjCls
14-12-19 96.13 96.61 94.51 2,610,400 94.79 93.76
14-12-18 93.97 95.85 93.61 1,727,200 95.83 94.78
14-12-17 90.96 93.02 90.57 1,563,300 92.83 91.82
14-12-16 91.11 92.62 90.76 1,352,500 90.78 89.79
14-12-15 92.55 92.86 90.96 1,421,800 91.40 90.40
14-12-12 92.63 93.36 91.91 1,233,600 92.00 91.00
14-12-11 93.17 93.96 92.95 1,469,500 93.41 92.39
14-12-10 94.29 94.57 92.37 1,654,600 92.64 91.63
14-12-09 93.73 94.47 93.17 918,500 94.41 93.38
Date Open High Low Vol Cls adjCls
14-12-08 94.52 95.37 94.40 945,700 94.60 93.57
14-12-05 94.28 95.00 94.07 642,900 94.62 93.59
14-12-04 94.12 95.01 93.92 617,500 94.38 93.35
14-12-03 94.62 94.64 93.95 1,108,200 94.51 93.48
14-12-02 93.21 94.93 93.20 1,558,400 94.66 93.63
14-12-01 92.79 93.57 92.37 818,100 92.96 91.95
14-11-28 92.64 93.86 92.63 680,900 92.91 91.90
14-11-26 91.90 92.41 91.73 834,500 92.37 91.36
14-11-25 91.45 92.09 91.34 1,532,700 91.90 90.90
Date Open High Low Vol Cls adjCls
14-11-24 90.64 91.55 90.10 1,794,400 91.40 90.40
14-11-21 90.72 90.78 89.90 1,557,600 90.11 89.13
14-11-20 89.47 89.84 88.94 654,600 89.65 88.67
14-11-19 89.88 90.25 89.58 917,000 89.64 88.66
14-11-18 88.58 90.30 88.40 1,289,600 90.16 89.18
14-11-17 87.84 88.65 87.67 605,700 88.53 87.56
14-11-14 88.64 88.64 87.68 701,100 88.00 87.04
14-11-13 88.79 89.24 88.37 887,700 88.84 87.87
14-11-12 88.37 88.82 88.24 616,700 88.58 87.61
Date Open High Low Vol Cls adjCls
14-11-11 88.39 89.00 88.24 543,300 88.68 87.71
14-11-10 87.38 88.50 87.00 819,700 88.44 87.47
14-11-07 88.33 88.50 87.14 2,027,200 87.47 86.52
14-11-06 88.27 88.75 88.05 1,022,100 88.55 87.58
14-11-05 88.02 88.23 87.67 2,155,900 88.02 87.06
14-11-04 86.88 87.72 86.78 1,075,900 87.65 86.69
14-11-03 87.36 87.80 86.74 1,241,300 86.85 85.90
14-10-31 87.88 88.21 87.43 1,287,900 87.53 86.57
14-10-30 86.18 87.24 86.16 1,375,200 87.04 86.09
Date Open High Low Vol Cls adjCls
14-10-29 86.23 86.75 86.02 1,363,700 86.68 85.73
14-10-28 85.01 86.25 84.91 1,408,300 86.19 85.25
14-10-27 84.17 84.69 84.09 784,000 84.38 83.46
14-10-24 83.29 84.43 83.29 669,500 84.22 83.30
14-10-23 83.48 83.93 83.10 1,202,600 83.53 82.62
14-10-22 82.25 83.04 82.10 1,552,900 82.56 81.66
14-10-21 81.54 82.57 81.54 1,603,700 82.14 81.24
14-10-20 79.82 81.04 79.63 1,528,400 81.00 80.12
14-10-17 79.39 80.86 79.36 3,047,600 80.28 79.40
Date Open High Low Vol Cls adjCls
14-10-16 78.59 79.99 78.35 2,545,900 79.20 78.34
14-10-15 79.57 79.97 77.87 2,981,800 79.48 78.61
14-10-14 81.65 82.35 80.48 2,704,600 80.64 79.76
14-10-13 81.59 82.32 81.19 2,010,600 81.22 80.33
14-10-10 82.60 83.62 81.90 1,338,200 81.90 81.01
14-10-09 84.07 84.74 82.87 1,339,600 82.92 82.02
14-10-08 82.59 84.35 82.42 1,859,200 84.35 83.43
14-10-07 83.17 83.27 82.39 1,511,100 82.44 81.54
14-10-06 83.14 84.09 83.08 1,377,600 83.70 82.79
Date Open High Low Vol Cls adjCls
14-10-03 82.38 82.76 82.13 1,434,300 82.51 81.61
14-10-02 81.10 82.08 80.92 1,356,500 81.74 80.85
14-10-01 81.03 81.61 80.18 2,467,400 81.33 80.44
14-09-30 81.46 81.62 80.74 954,600 80.75 79.87
14-09-29 80.82 81.57 80.73 1,020,600 81.52 80.63
14-09-26 81.13 81.84 80.96 1,278,500 81.50 80.61
14-09-25 82.15 82.16 80.93 2,105,400 81.23 80.04
14-09-24 81.68 82.30 81.32 866,000 82.13 80.93
14-09-23 81.48 81.78 81.25 1,525,000 81.51 80.32
Date Open High Low Vol Cls adjCls
14-09-22 82.58 82.84 82.06 1,042,600 82.14 80.94
14-09-19 84.44 84.62 82.76 2,694,800 82.84 81.63
14-09-18 84.45 84.59 83.67 2,065,800 84.07 82.84
14-09-17 84.08 84.52 83.67 1,052,500 83.94 82.71
14-09-16 83.58 84.29 82.71 922,200 84.06 82.83
14-09-15 83.38 83.74 83.04 566,700 83.40 82.18
14-09-12 84.19 84.35 83.22 888,000 83.46 82.24
14-09-11 83.59 84.29 83.43 819,500 84.24 83.01
14-09-10 84.04 84.16 83.69 961,900 83.91 82.68
Date Open High Low Vol Cls adjCls
14-09-09 84.28 84.42 83.67 753,700 83.75 82.52
14-09-08 84.07 84.35 83.91 967,800 84.27 83.04
14-09-05 83.28 84.17 82.84 728,300 84.13 82.90
14-09-04 83.70 84.31 83.11 887,000 83.33 82.11
14-09-03 83.50 83.74 83.22 1,006,200 83.51 82.29
14-09-02 83.61 83.61 82.76 1,073,100 83.12 81.90
14-08-29 82.83 83.48 82.57 1,136,300 83.31 82.09
14-08-28 82.13 82.70 81.89 764,300 82.67 81.46
14-08-27 82.74 82.83 82.14 592,600 82.33 81.13
Date Open High Low Vol Cls adjCls
14-08-26 82.52 83.09 82.10 1,771,400 82.85 81.64
14-08-25 82.44 82.99 82.30 1,065,000 82.93 81.72
14-08-22 82.78 82.79 82.03 977,000 82.14 80.94
14-08-21 81.78 82.95 81.70 1,307,400 82.90 81.69
14-08-20 81.64 82.01 81.30 829,700 81.89 80.69
14-08-19 81.25 82.02 81.08 944,100 81.98 80.78
14-08-18 81.06 81.37 80.73 743,300 81.32 80.13
14-08-15 81.22 81.22 79.78 907,200 80.47 79.29
14-08-14 80.89 81.38 80.55 1,093,000 80.92 79.74
Date Open High Low Vol Cls adjCls
14-08-13 79.99 80.80 79.89 1,629,500 80.75 79.57
14-08-12 79.98 80.02 79.43 1,442,800 79.59 78.43
14-08-11 80.13 80.13 79.48 739,600 79.55 78.39
14-08-08 79.50 79.95 78.91 1,133,600 79.81 78.64
14-08-07 79.90 80.13 78.97 1,840,800 79.25 78.09
14-08-06 79.39 80.20 79.39 1,406,600 79.82 78.65
14-08-05 80.27 80.75 79.75 1,350,100 79.99 78.82
14-08-04 80.00 80.76 79.74 1,183,500 80.58 79.40
14-08-01 79.70 80.26 79.03 1,924,800 80.00 78.83
Date Open High Low Vol Cls adjCls
14-07-31 80.14 80.54 79.70 2,000,500 79.77 78.60
14-07-30 80.41 80.79 80.09 1,233,600 80.41 79.23
14-07-29 80.14 80.63 79.94 1,542,400 80.22 79.05
14-07-28 80.53 80.53 79.80 2,007,100 80.09 78.92
14-07-25 80.84 81.10 80.11 1,730,400 80.44 79.26
14-07-24 81.88 81.88 80.55 4,129,400 80.79 79.61
14-07-23 82.26 82.41 81.62 1,429,400 81.81 80.61
14-07-22 81.94 82.38 81.63 1,112,000 81.89 80.69
14-07-21 81.89 82.22 81.21 1,461,000 81.59 80.40
Date Open High Low Vol Cls adjCls
14-07-18 82.14 82.84 81.00 1,411,700 82.16 80.96
14-07-17 81.81 82.79 81.17 1,877,100 81.71 80.51
14-07-16 83.24 83.24 82.14 1,295,400 82.29 81.09
14-07-15 81.86 84.00 81.86 1,787,400 82.74 81.53
14-07-14 84.40 84.49 83.23 1,232,800 83.45 82.23
14-07-11 83.57 84.05 83.46 562,700 84.02 82.79
14-07-10 83.39 83.91 82.68 1,088,800 83.68 82.46
14-07-09 84.09 84.29 83.52 951,800 83.98 82.75
14-07-08 85.47 85.47 83.85 1,326,400 83.93 82.70
Date Open High Low Vol Cls adjCls
14-07-07 85.69 85.91 85.00 789,700 85.56 84.31
14-07-03 85.53 85.72 85.11 443,400 85.63 84.38
14-07-02 85.22 85.60 84.89 653,300 85.40 84.15
14-07-01 84.99 85.89 84.72 1,178,400 85.50 84.25
14-06-30 84.09 84.49 83.90 1,586,800 84.32 83.09
14-06-27 84.47 84.85 83.81 1,642,200 83.97 82.74
14-06-26 85.23 85.23 84.55 1,083,900 84.61 83.37
14-06-25 85.60 85.65 85.09 1,034,700 85.50 83.95
14-06-24 85.07 85.59 84.66 694,400 84.73 83.19
Date Open High Low Vol Cls adjCls
14-06-23 85.88 86.25 85.15 890,600 85.26 83.71
14-06-20 86.24 86.93 86.01 2,118,800 86.08 84.52
14-06-19 84.60 85.67 84.60 1,298,300 85.64 84.09
14-06-18 83.52 84.47 83.52 935,800 84.43 82.90
14-06-17 84.21 84.43 83.66 1,152,600 83.80 82.28
14-06-16 84.20 86.52 83.97 2,338,600 84.61 83.07
14-06-13 84.02 84.03 83.28 977,100 83.44 81.93
14-06-12 84.82 84.82 83.51 1,539,100 83.78 82.26
14-06-11 85.28 85.28 84.45 979,600 84.76 83.22
Date Open High Low Vol Cls adjCls
14-06-10 85.74 85.74 84.68 1,003,500 85.10 83.56
14-06-09 85.40 85.57 84.98 1,051,800 85.50 83.95
14-06-06 85.76 86.12 85.27 1,318,400 85.56 84.01
14-06-05 85.46 85.95 85.24 1,083,800 85.78 84.22
14-06-04 85.38 86.08 85.09 2,348,000 85.53 83.98
14-06-03 84.72 85.76 84.40 1,687,400 85.46 83.91
14-06-02 84.73 85.09 84.20 1,177,600 84.83 83.29
14-05-30 85.38 85.61 83.12 3,349,500 84.49 82.96
14-05-29 83.22 83.90 83.00 1,452,900 83.89 82.37
Date Open High Low Vol Cls adjCls
14-05-28 83.50 83.86 81.61 5,573,000 82.64 81.14
14-05-27 80.43 80.48 79.96 732,900 80.36 78.90
14-05-23 80.44 80.58 80.12 632,500 80.27 78.81
14-05-22 80.38 80.63 79.91 853,200 80.59 79.13
14-05-21 80.10 80.42 79.94 701,600 80.37 78.91
14-05-20 80.18 80.55 79.70 1,498,200 80.05 78.60
14-05-19 79.57 80.36 79.46 949,600 80.10 78.65
14-05-16 79.03 80.13 78.89 1,420,400 80.10 78.65
14-05-15 79.77 79.80 78.85 1,254,200 79.12 77.68
Date Open High Low Vol Cls adjCls
14-05-14 80.19 80.22 79.29 1,688,100 80.11 78.66
14-05-13 81.41 81.44 80.33 1,379,100 80.35 78.89
14-05-12 80.79 81.39 80.57 1,307,700 81.10 79.63
14-05-09 79.93 80.63 79.41 1,263,500 80.62 79.16
14-05-08 79.41 80.42 79.35 1,562,800 80.04 78.59
14-05-07 78.77 79.48 78.41 1,261,700 79.42 77.98
14-05-06 78.60 79.43 78.46 1,701,800 79.04 77.61
14-05-05 77.69 78.93 77.32 1,700,600 78.83 77.40
14-05-02 77.43 78.03 77.26 1,057,400 77.82 76.41
Date Open High Low Vol Cls adjCls
14-05-01 77.74 77.94 77.12 1,164,300 77.43 76.03
14-04-30 77.90 78.02 77.29 1,116,900 77.75 76.34
14-04-29 77.16 78.27 76.90 1,612,400 77.90 76.49
14-04-28 77.13 77.30 75.78 2,373,700 76.83 75.44
14-04-25 77.58 78.45 76.67 2,050,600 76.72 75.33
14-04-24 80.50 80.78 76.89 4,159,700 77.88 76.47
14-04-23 78.74 79.11 78.03 1,904,500 78.39 76.97
14-04-22 79.62 79.78 78.70 1,729,900 78.74 77.31
14-04-21 78.87 79.73 78.80 2,066,800 79.48 78.04
Date Open High Low Vol Cls adjCls
14-04-17 78.76 79.45 78.49 1,337,200 78.78 77.35
14-04-16 80.24 80.25 78.28 2,154,800 79.05 77.62
14-04-15 79.88 80.07 77.39 2,291,100 79.57 78.13
14-04-14 80.26 80.35 79.13 1,572,200 79.80 78.35
14-04-11 79.26 80.03 79.06 1,894,000 79.36 77.92
14-04-10 82.14 82.21 79.43 1,199,800 79.64 78.20
14-04-09 81.28 82.16 80.92 1,426,000 82.10 80.61
14-04-08 81.21 81.65 80.42 1,764,700 81.26 79.79
14-04-07 82.35 82.49 80.75 1,501,600 81.23 79.76
Date Open High Low Vol Cls adjCls
14-04-04 84.36 84.85 82.49 1,570,700 82.60 81.10
14-04-03 82.56 84.23 82.34 2,873,800 84.13 82.60
14-04-02 81.79 82.59 81.79 2,052,700 82.29 80.80
14-04-01 81.88 82.18 81.35 1,082,800 81.88 80.39
14-03-31 80.78 81.67 80.43 1,112,300 81.47 79.99
14-03-28 80.22 81.15 80.11 828,100 80.54 79.08
14-03-27 79.33 79.98 78.75 1,161,500 79.87 78.42
14-03-26 80.31 80.69 79.59 1,166,100 79.59 77.85
14-03-25 79.57 80.63 79.38 1,154,900 79.94 78.19
Date Open High Low Vol Cls adjCls
14-03-24 81.21 81.25 79.18 2,157,200 79.31 77.57
14-03-21 81.91 82.30 80.73 2,765,700 80.86 79.09
14-03-20 81.07 81.33 80.52 912,300 81.30 79.52
14-03-19 81.56 81.97 80.73 985,900 81.22 79.44
14-03-18 80.86 81.60 80.24 1,405,900 81.53 79.74
14-03-17 80.55 81.16 80.48 1,204,500 80.79 79.02
14-03-14 81.14 81.64 80.13 1,490,300 80.27 78.51
14-03-13 82.17 82.27 81.10 1,970,500 81.22 79.44
14-03-12 81.25 81.64 81.24 920,400 81.63 79.84
Date Open High Low Vol Cls adjCls
14-03-11 81.73 81.88 81.27 1,030,900 81.63 79.84
14-03-10 81.36 81.88 81.36 994,700 81.80 80.01
14-03-07 81.36 81.71 80.69 1,380,300 81.64 79.85
14-03-06 81.28 81.42 80.71 1,024,700 80.95 79.18
14-03-05 81.80 81.89 80.97 1,339,200 81.08 79.30
14-03-04 81.04 82.05 80.81 1,747,700 81.87 80.08
14-03-03 79.45 80.31 79.43 1,503,800 79.90 78.15
14-02-28 81.17 81.52 79.84 2,490,500 80.24 78.48
14-02-27 81.12 81.32 80.65 1,552,800 81.17 79.39
Date Open High Low Vol Cls adjCls
14-02-26 81.70 81.97 80.74 1,853,400 81.13 79.35
14-02-25 82.32 82.68 81.46 1,594,600 81.59 79.80
14-02-24 82.15 83.06 82.10 1,745,500 82.61 80.80
14-02-21 82.59 83.12 82.00 1,602,100 82.10 80.30
14-02-20 81.59 82.85 81.18 1,428,100 82.65 80.84
14-02-19 82.20 82.60 81.57 1,757,000 81.64 79.85
14-02-18 83.81 83.82 82.55 1,805,700 82.62 80.81
14-02-14 83.08 83.86 82.47 2,557,100 83.35 81.52
14-02-13 80.52 82.93 80.45 2,446,500 82.75 80.94
Date Open High Low Vol Cls adjCls
14-02-12 81.18 81.42 80.69 1,340,300 80.95 79.18
14-02-11 80.34 81.28 80.17 1,229,400 81.14 79.36
14-02-10 79.43 80.44 79.08 2,736,000 80.42 78.66
14-02-07 78.45 79.54 78.28 1,340,000 79.43 77.69
14-02-06 77.28 78.33 77.17 2,302,100 78.21 76.50
14-02-05 76.45 77.42 76.21 1,793,700 77.00 75.31
14-02-04 76.85 77.28 76.23 3,908,000 76.75 75.07
14-02-03 77.84 77.84 76.31 3,528,300 76.47 74.79
14-01-31 76.96 77.85 76.94 1,563,600 77.60 75.90
Date Open High Low Vol Cls adjCls
14-01-30 77.28 78.45 77.21 2,097,300 78.14 76.43
14-01-29 77.24 77.37 76.48 2,155,500 76.90 75.22
14-01-28 76.75 77.46 76.53 1,243,600 77.44 75.74
14-01-27 76.13 76.78 75.79 1,235,800 76.32 74.65
14-01-24 77.66 78.15 76.11 1,789,100 76.13 74.46
14-01-23 77.54 79.00 76.14 2,333,200 77.78 76.08
14-01-22 78.59 79.24 78.49 2,041,800 78.58 76.86
14-01-21 78.62 79.00 78.26 1,285,800 78.59 76.87
14-01-17 78.82 78.89 78.08 1,632,900 78.20 76.49
Date Open High Low Vol Cls adjCls
14-01-16 78.23 78.87 78.09 951,800 78.68 76.96
14-01-15 78.26 78.49 77.67 1,166,200 78.25 76.54
14-01-14 77.75 78.40 77.48 1,573,600 78.16 76.45
14-01-13 77.83 78.29 77.36 1,482,300 77.43 75.73
14-01-10 77.17 78.53 76.89 1,879,800 78.15 76.44
14-01-09 77.23 77.35 76.65 2,129,200 76.99 75.30
14-01-08 76.22 77.21 76.11 2,146,300 77.02 75.33
14-01-07 74.87 75.92 74.87 1,576,200 75.78 74.12
14-01-06 75.48 75.60 74.92 2,301,700 75.35 73.70
Date Open High Low Vol Cls adjCls
14-01-03 74.02 75.18 74.02 719,500 74.84 73.20
14-01-02 75.12 75.12 74.40 1,204,400 74.63 73.00
13-12-31 75.25 75.25 74.90 1,006,400 75.14 73.49
13-12-30 75.19 75.29 74.90 759,200 75.02 73.38
13-12-27 75.30 75.33 74.78 686,400 75.06 73.42
13-12-26 75.00 75.55 74.93 519,500 75.39 73.44
13-12-24 74.89 75.34 74.75 648,600 75.00 73.06
13-12-23 75.00 75.08 74.58 1,041,500 75.01 73.07
13-12-20 74.03 74.81 73.85 1,872,900 74.72 72.79
Date Open High Low Vol Cls adjCls
13-12-19 73.62 73.99 73.05 1,544,200 73.85 71.94
13-12-18 71.73 73.81 71.47 2,722,900 73.76 71.85
13-12-17 71.80 71.86 71.24 2,272,600 71.65 69.80
13-12-16 72.02 72.21 71.40 2,012,900 71.56 69.71
13-12-13 72.04 72.15 71.22 2,079,500 71.56 69.71
13-12-12 72.53 72.62 71.81 1,422,400 71.84 69.98
13-12-11 74.41 74.45 72.68 1,079,400 72.73 70.85
13-12-10 74.35 74.66 74.01 1,030,300 74.40 72.48
13-12-09 74.48 74.66 74.06 935,700 74.61 72.68
Date Open High Low Vol Cls adjCls
13-12-06 73.94 74.54 73.81 1,092,900 74.52 72.59
13-12-05 73.19 73.69 73.08 762,200 73.16 71.27
13-12-04 73.65 74.01 72.76 786,000 73.29 71.39
13-12-03 74.05 74.23 73.44 1,066,900 73.93 72.02
13-12-02 74.32 74.76 74.15 827,300 74.26 72.34
13-11-29 74.59 75.11 74.35 515,200 74.42 72.50
13-11-27 74.80 75.12 74.56 608,500 74.56 72.63
13-11-26 74.88 75.13 74.39 997,800 74.82 72.88
13-11-25 75.38 75.50 74.54 1,481,700 74.74 72.81
Date Open High Low Vol Cls adjCls
13-11-22 74.15 74.44 73.80 1,003,000 74.28 72.36
13-11-21 74.08 74.32 73.90 838,700 74.14 72.22
13-11-20 74.05 74.28 73.62 616,500 73.79 71.88
13-11-19 73.31 74.18 73.00 1,216,400 74.10 72.18
13-11-18 74.35 74.50 73.34 932,300 73.51 71.61
13-11-15 74.56 74.80 74.21 2,007,800 74.21 72.29
13-11-14 74.00 74.57 73.75 932,500 74.48 72.55
13-11-13 72.89 73.82 72.60 892,000 73.82 71.91
13-11-12 73.31 73.45 72.81 1,253,000 73.23 71.34
Date Open High Low Vol Cls adjCls
13-11-11 73.36 73.49 73.04 1,245,800 73.30 71.40
13-11-08 72.89 73.35 72.54 1,604,400 73.33 71.43
13-11-07 73.89 73.89 72.85 1,906,200 72.90 71.01
13-11-06 74.30 74.60 73.67 1,870,400 73.71 71.80
13-11-05 73.85 74.23 73.64 1,251,400 74.05 72.13
13-11-04 74.17 74.40 74.01 752,900 74.29 72.37
13-11-01 74.25 74.25 73.45 1,350,100 74.03 72.12
13-10-31 74.16 74.33 73.32 1,821,900 73.86 71.95
13-10-30 74.64 74.79 73.61 1,820,200 74.09 72.17
Date Open High Low Vol Cls adjCls
13-10-29 74.67 74.67 73.94 1,902,400 74.53 72.60
13-10-28 74.54 74.86 74.17 1,031,400 74.54 72.61
13-10-25 74.05 74.71 73.72 1,483,500 74.61 72.68
13-10-24 73.43 74.26 73.09 2,494,600 74.02 72.11
13-10-23 73.50 74.08 73.29 1,223,800 73.97 72.06
13-10-22 73.17 73.72 72.64 1,142,400 73.53 71.63
13-10-21 73.45 73.45 72.92 1,131,000 73.16 71.27
13-10-18 72.77 73.60 72.02 2,696,100 73.46 71.56
13-10-17 71.05 72.62 70.90 2,322,900 72.55 70.67
Date Open High Low Vol Cls adjCls
13-10-16 70.65 71.52 70.42 1,099,500 71.52 69.67
13-10-15 70.65 70.92 70.11 1,631,300 70.14 68.33
13-10-14 69.85 70.98 69.72 1,261,100 70.81 68.98
13-10-11 69.42 70.33 69.38 1,260,000 70.22 68.40
13-10-10 69.04 69.63 68.76 1,297,600 69.42 67.62
13-10-09 67.80 68.95 67.71 1,828,200 68.44 66.67
13-10-08 67.71 68.37 67.59 1,561,800 67.61 65.86
13-10-07 67.31 67.89 67.04 755,500 67.54 65.79
13-10-04 67.38 67.86 67.27 921,100 67.70 65.95
Date Open High Low Vol Cls adjCls
13-10-03 67.49 67.85 66.93 1,095,800 67.34 65.60
13-10-02 67.50 68.09 67.33 1,676,700 67.74 65.99
13-10-01 67.74 68.10 67.55 1,103,400 67.96 66.20
13-09-30 67.42 67.87 67.15 1,880,000 67.59 65.84
13-09-27 68.30 68.34 67.59 1,197,500 67.65 65.90
13-09-26 68.71 68.71 67.95 1,639,400 68.40 66.63
13-09-25 69.10 69.91 68.72 3,482,500 68.79 66.75
13-09-24 71.11 71.45 70.77 1,073,900 70.83 68.73
13-09-23 71.11 71.44 70.86 940,800 71.20 69.09
Date Open High Low Vol Cls adjCls
13-09-20 71.73 71.86 71.17 2,599,300 71.28 69.17
13-09-19 71.74 71.94 71.56 826,700 71.63 69.51
13-09-18 71.19 71.86 70.39 1,081,700 71.78 69.65
13-09-17 70.80 71.54 70.67 1,238,200 71.35 69.24
13-09-16 70.75 71.01 70.43 1,035,000 70.83 68.73
13-09-13 69.50 70.16 69.31 1,013,200 70.12 68.04
13-09-12 69.46 69.73 69.12 1,421,500 69.50 67.44
13-09-11 69.60 70.07 69.37 1,176,500 69.58 67.52
13-09-10 69.69 70.00 69.33 1,303,400 69.54 67.48
Date Open High Low Vol Cls adjCls
13-09-09 68.98 69.20 68.62 732,800 69.16 67.11
13-09-06 69.63 70.38 68.06 1,713,200 68.93 66.89
13-09-05 67.34 68.00 67.10 1,036,800 67.79 65.78
13-09-04 67.13 67.38 66.52 1,465,900 67.27 65.28
13-09-03 67.63 67.99 66.69 1,000,700 67.22 65.23
13-08-30 66.96 67.07 66.63 910,000 66.89 64.91
13-08-29 66.50 67.30 66.44 955,800 66.91 64.93
13-08-28 67.13 67.31 66.59 926,900 66.64 64.67
13-08-27 67.82 67.84 67.04 927,400 67.08 65.09
Date Open High Low Vol Cls adjCls
13-08-26 68.40 69.00 68.33 879,800 68.38 66.35
13-08-23 68.74 68.91 68.08 624,600 68.29 66.27
13-08-22 68.03 69.08 68.03 613,900 68.78 66.74
13-08-21 68.21 68.45 67.67 912,300 67.93 65.92
13-08-20 68.00 68.53 67.56 1,233,600 68.25 66.23
13-08-19 67.93 68.54 67.82 826,800 68.06 66.04
13-08-16 68.73 68.82 67.97 1,622,700 67.97 65.96
13-08-15 69.97 70.15 68.76 969,800 68.91 66.87
13-08-14 70.96 71.09 70.30 1,179,400 70.43 68.34
Date Open High Low Vol Cls adjCls
13-08-13 70.95 71.08 70.30 759,700 70.88 68.78
13-08-12 70.37 70.86 70.14 962,800 70.76 68.66
13-08-09 70.80 71.16 70.70 891,900 71.01 68.91
13-08-08 70.98 71.32 70.64 928,200 70.90 68.80
13-08-07 70.76 71.07 70.59 1,285,200 70.79 68.69
13-08-06 71.14 71.37 70.79 1,894,900 70.97 68.87
13-08-05 71.07 71.55 70.69 805,400 71.20 69.09
13-08-02 71.23 71.40 71.05 861,300 71.27 69.16
13-08-01 70.89 71.44 69.83 1,032,100 71.22 69.11
Date Open High Low Vol Cls adjCls
13-07-31 70.63 71.25 70.23 1,389,600 70.46 68.37
13-07-30 70.63 70.95 70.26 751,600 70.42 68.33
13-07-29 70.65 70.65 69.95 1,077,300 70.35 68.27
13-07-26 70.87 71.09 70.33 819,500 70.94 68.84
13-07-25 70.72 70.95 70.36 852,300 70.87 68.77
13-07-24 71.21 71.32 70.63 961,800 70.83 68.73
13-07-23 71.08 71.08 70.39 1,283,800 71.05 68.95
13-07-22 70.83 71.04 70.49 1,532,900 70.96 68.86
13-07-19 69.57 70.88 69.05 3,241,200 70.88 68.78
Date Open High Low Vol Cls adjCls
13-07-18 69.37 70.24 69.08 1,802,900 70.00 67.93
13-07-17 68.94 69.64 68.69 1,896,800 69.37 67.32
13-07-16 68.43 69.30 68.35 1,378,700 68.67 66.64
13-07-15 67.41 68.28 67.34 767,000 68.22 66.20
13-07-12 67.26 67.72 66.97 916,700 67.43 65.43
13-07-11 66.98 67.48 66.66 1,058,700 67.38 65.38
13-07-10 66.12 66.56 65.81 938,600 66.35 64.39
13-07-09 66.14 66.27 65.48 1,532,000 66.07 64.11
13-07-08 65.50 66.41 65.38 1,073,700 66.17 64.21
Date Open High Low Vol Cls adjCls
13-07-05 64.59 65.24 64.42 966,000 65.23 63.30
13-07-03 64.17 64.47 63.71 491,500 64.20 62.30
13-07-02 64.40 65.05 64.19 1,573,500 64.32 62.42
13-07-01 64.85 65.17 64.34 1,453,900 64.43 62.52
13-06-28 64.66 65.46 64.35 2,393,600 64.68 62.76
13-06-27 64.93 65.06 64.55 1,302,700 64.72 62.80
13-06-26 65.31 65.68 64.67 1,248,300 64.69 62.77
13-06-25 65.26 65.49 64.45 937,100 64.89 62.71
13-06-24 65.09 65.35 63.83 1,581,200 64.76 62.59
Date Open High Low Vol Cls adjCls
13-06-21 65.33 65.98 65.00 1,668,500 65.60 63.40
13-06-20 65.72 65.86 64.60 1,733,500 64.75 62.58
13-06-19 67.76 67.90 66.37 1,262,700 66.45 64.22
13-06-18 67.80 68.11 67.58 1,479,200 67.67 65.40
13-06-17 67.64 68.22 67.44 1,005,800 67.81 65.53
13-06-14 67.65 68.00 67.13 813,200 67.21 64.95
13-06-13 66.32 67.79 65.81 783,100 67.72 65.45
13-06-12 67.22 67.25 66.36 1,043,200 66.37 64.14
13-06-11 66.76 67.25 66.26 841,200 66.83 64.59
Date Open High Low Vol Cls adjCls
13-06-10 67.20 67.46 66.82 766,400 67.25 64.99
13-06-07 66.68 67.20 66.56 774,000 67.15 64.90
13-06-06 65.79 66.38 65.59 1,323,200 66.36 64.13
13-06-05 66.52 66.71 65.50 1,327,900 65.73 63.52
13-06-04 67.31 67.35 66.24 828,500 66.70 64.46
13-06-03 66.40 67.33 66.10 1,481,700 67.31 65.05
13-05-31 67.21 67.78 66.39 1,267,300 66.39 64.16
13-05-30 67.24 67.89 67.17 1,018,400 67.35 65.09
13-05-29 67.50 67.64 66.83 1,350,100 67.23 64.97
Date Open High Low Vol Cls adjCls
13-05-28 67.41 68.37 67.38 977,300 67.91 65.63
13-05-24 67.00 67.43 66.58 1,085,500 66.99 64.74
13-05-23 67.17 67.74 66.95 1,631,500 67.24 64.98
13-05-22 69.31 70.00 67.36 1,948,800 67.70 65.43
13-05-21 69.01 69.33 68.83 1,321,400 69.24 66.92
13-05-20 68.64 69.14 68.52 1,211,100 68.73 66.42
13-05-17 68.61 68.97 68.28 3,311,400 68.90 66.59
13-05-16 69.12 69.27 68.66 1,920,500 69.06 66.74
13-05-15 69.12 69.81 69.11 1,538,400 69.43 67.10
Date Open High Low Vol Cls adjCls
13-05-14 68.52 69.30 68.38 1,076,400 69.21 66.89
13-05-13 67.99 68.86 67.85 1,168,800 68.60 66.30
13-05-10 67.00 68.23 66.83 1,776,700 68.21 65.92
13-05-09 66.45 67.48 66.32 1,190,900 67.01 64.76
13-05-08 66.30 66.61 66.07 1,293,100 66.45 64.22
13-05-07 66.27 66.44 65.95 788,600 66.39 64.16
13-05-06 66.24 66.58 66.04 1,044,400 66.28 64.05
13-05-03 66.10 66.70 66.09 945,100 66.33 64.10
13-05-02 65.53 66.50 65.33 1,407,300 65.78 63.57
Date Open High Low Vol Cls adjCls
13-05-01 65.49 65.91 65.12 1,171,700 65.30 63.11
13-04-30 65.57 65.61 64.70 1,284,700 65.58 63.38
13-04-29 65.20 65.80 65.11 1,247,000 65.66 63.46
13-04-26 65.50 65.50 64.75 1,123,900 65.06 62.88
13-04-25 64.50 66.28 64.46 2,300,000 65.64 63.44
13-04-24 64.79 65.22 64.59 1,685,100 64.73 62.56
13-04-23 64.47 65.11 64.10 1,329,700 64.94 62.76
13-04-22 64.71 64.80 63.81 1,403,900 64.15 62.00
13-04-19 63.96 64.68 63.50 2,109,300 64.68 62.51
Date Open High Low Vol Cls adjCls
13-04-18 64.56 64.59 63.35 1,841,500 63.70 61.56
13-04-17 64.77 65.06 64.19 1,748,600 64.40 62.24
13-04-16 65.27 65.27 64.16 2,258,500 65.08 62.89
13-04-15 65.98 66.40 65.29 1,546,100 65.29 63.10
13-04-12 66.52 66.68 65.98 1,121,000 66.50 64.27
13-04-11 66.81 67.15 66.67 1,280,800 66.85 64.61
13-04-10 66.35 67.00 65.94 1,945,800 66.74 64.50
13-04-09 66.02 66.48 65.75 2,468,000 66.34 64.11
13-04-08 65.04 65.50 64.91 1,646,600 65.38 63.18
Date Open High Low Vol Cls adjCls
13-04-05 64.83 65.20 64.67 2,543,600 65.00 62.82
13-04-04 65.73 66.06 65.35 2,513,200 65.59 63.39
13-04-03 65.62 65.64 64.80 2,014,600 65.25 63.06
13-04-02 65.57 65.74 65.27 1,185,100 65.56 63.36
13-04-01 65.10 65.60 64.99 1,233,100 65.33 63.14
13-03-28 64.67 65.33 64.40 1,216,900 65.24 63.05
13-03-27 64.59 64.92 64.19 1,016,400 64.87 62.69
13-03-26 64.55 64.88 64.36 869,700 64.86 62.68
13-03-25 64.84 64.85 64.17 1,175,900 64.54 62.12
Date Open High Low Vol Cls adjCls
13-03-22 64.56 64.63 64.23 1,636,900 64.57 62.15
13-03-21 65.15 65.36 64.15 2,089,000 64.54 62.12
13-03-20 65.15 65.56 65.08 1,277,100 65.37 62.92
13-03-19 65.04 65.20 64.29 1,979,100 64.77 62.34
13-03-18 65.43 65.43 64.43 2,328,900 64.78 62.35
13-03-15 66.58 66.72 65.72 2,464,200 65.93 63.45
13-03-14 66.91 66.92 66.29 1,158,900 66.81 64.30
13-03-13 66.71 66.73 66.17 1,182,500 66.68 64.18
13-03-12 65.98 66.79 65.85 1,302,500 66.79 64.28
Date Open High Low Vol Cls adjCls
13-03-11 65.83 66.27 65.68 1,103,900 66.22 63.73
13-03-08 65.77 66.00 65.52 1,499,900 65.72 63.25
13-03-07 66.00 66.16 65.25 1,444,500 65.40 62.94
13-03-06 66.05 66.57 65.80 1,748,900 65.96 63.48
13-03-05 65.06 66.37 65.06 1,748,400 66.00 63.52
13-03-04 64.66 65.08 64.54 1,414,300 65.07 62.63
13-03-01 63.73 65.00 63.18 2,487,100 64.90 62.46
13-02-28 63.56 64.28 63.50 1,633,300 63.88 61.48
13-02-27 62.80 63.84 62.70 1,332,100 63.66 61.27
Date Open High Low Vol Cls adjCls
13-02-26 62.47 63.17 62.40 1,975,500 62.77 60.41
13-02-25 62.82 63.17 62.09 1,614,900 62.09 59.76
13-02-22 62.50 62.70 62.12 1,233,000 62.70 60.35
13-02-21 62.75 62.77 61.59 2,143,000 62.17 59.84
13-02-20 63.74 63.79 63.04 1,561,600 63.08 60.71
13-02-19 63.75 63.85 63.19 2,019,100 63.69 61.30
13-02-15 63.98 63.98 63.26 2,206,600 63.85 61.45
13-02-14 63.76 64.14 63.59 1,215,900 64.02 61.62
13-02-13 64.14 64.46 63.62 847,100 63.88 61.48
Date Open High Low Vol Cls adjCls
13-02-12 63.86 64.10 63.54 1,098,300 64.01 61.61
13-02-11 63.67 63.90 63.35 1,173,200 63.90 61.50
13-02-08 63.19 63.93 63.00 1,083,500 63.78 61.39
13-02-07 62.72 63.08 62.29 1,808,500 63.05 60.68
13-02-06 62.57 63.12 62.46 1,404,800 63.06 60.69
13-02-05 62.30 62.86 62.27 1,893,100 62.80 60.44
13-02-04 62.66 62.66 62.01 1,855,100 62.30 59.96
13-02-01 62.35 63.17 61.53 2,558,200 63.04 60.67
13-01-31 63.30 63.38 62.55 2,714,500 62.65 60.30
Date Open High Low Vol Cls adjCls
13-01-30 63.69 63.81 63.33 2,071,800 63.38 61.00
13-01-29 63.67 63.99 63.46 1,189,800 63.80 61.40
13-01-28 63.68 63.85 63.23 1,624,700 63.78 61.39
13-01-25 63.75 63.92 63.33 2,077,100 63.55 61.16
13-01-24 62.01 63.65 61.60 2,491,300 63.45 61.07
13-01-23 61.63 61.92 61.25 2,350,900 61.87 59.55
13-01-22 61.50 61.72 61.19 1,725,400 61.71 59.39
13-01-18 60.73 61.59 60.48 3,599,100 61.55 59.24
13-01-17 59.72 61.17 59.71 2,379,400 60.62 58.34
Date Open High Low Vol Cls adjCls
13-01-16 59.45 59.72 59.30 1,170,200 59.43 57.20
13-01-15 58.76 59.73 58.57 2,212,100 59.56 57.32
13-01-14 58.55 58.88 58.26 1,375,700 58.87 56.66
13-01-11 58.82 58.90 58.48 1,477,800 58.84 56.63
13-01-10 58.71 58.84 58.30 1,815,200 58.84 56.63
13-01-09 57.21 58.74 57.14 2,828,300 58.38 56.19
13-01-08 56.93 57.07 56.52 1,854,100 56.97 54.83
13-01-07 56.65 57.22 56.60 1,762,600 57.07 54.93
13-01-04 56.32 57.00 56.11 2,471,000 56.73 54.60
Date Open High Low Vol Cls adjCls
13-01-03 55.90 56.25 55.82 1,384,600 56.14 54.03
13-01-02 55.54 55.89 55.24 2,118,400 55.88 53.78
12-12-31 54.34 54.82 54.07 1,780,100 54.82 52.76
12-12-28 54.80 55.05 54.41 1,094,000 54.45 52.41
12-12-27 55.25 55.40 54.55 1,132,600 55.16 53.09
12-12-26 55.88 55.99 55.27 932,300 55.43 53.09
12-12-24 55.80 55.99 55.73 703,800 55.87 53.52
12-12-21 56.46 56.74 55.62 3,226,700 55.87 53.52
12-12-20 56.03 56.58 55.78 1,273,700 56.57 54.19
Date Open High Low Vol Cls adjCls
12-12-19 56.42 56.49 55.90 1,677,400 55.96 53.60
12-12-18 56.18 56.75 55.97 2,553,600 56.35 53.98
12-12-17 55.83 56.21 55.79 1,456,000 56.16 53.79
12-12-14 56.00 56.29 55.74 2,587,400 55.78 53.43
12-12-13 56.08 56.30 55.87 2,265,200 56.19 53.82
12-12-12 55.78 56.62 55.74 1,843,300 56.13 53.76
12-12-11 55.23 56.00 55.10 2,254,300 55.81 53.46
12-12-10 54.38 54.82 54.37 1,567,200 54.79 52.48
12-12-07 54.47 54.63 54.09 1,437,000 54.57 52.27
Date Open High Low Vol Cls adjCls
12-12-06 54.22 54.45 53.93 1,986,000 54.35 52.06
12-12-05 54.33 54.53 54.00 2,153,800 54.36 52.07
12-12-04 54.50 54.71 54.04 2,157,700 54.35 52.06
12-12-03 54.48 55.08 54.10 2,977,200 54.44 52.15
12-11-30 54.07 54.29 53.78 2,311,500 54.16 51.88
12-11-29 54.82 55.08 53.86 2,455,200 54.05 51.77
12-11-28 54.08 54.61 53.59 1,161,400 54.60 52.30
12-11-27 54.38 54.67 54.18 1,362,600 54.22 51.93
12-11-26 54.26 54.53 53.86 1,766,700 54.53 52.23
Date Open High Low Vol Cls adjCls
12-11-23 53.66 54.53 53.61 738,100 54.52 52.22
12-11-21 53.62 53.81 53.42 2,009,800 53.50 51.25
12-11-20 53.05 53.89 52.80 2,361,400 53.60 51.34
12-11-19 52.57 53.13 52.49 2,340,400 53.00 50.77
12-11-16 52.55 52.56 51.81 3,704,900 52.10 49.90
12-11-15 52.33 52.53 51.87 1,750,300 52.00 49.81
12-11-14 52.78 53.01 52.23 1,804,900 52.32 50.11
12-11-13 52.79 53.17 52.60 1,682,000 52.68 50.46
12-11-12 52.74 53.12 52.30 1,310,400 53.05 50.81
Date Open High Low Vol Cls adjCls
12-11-09 52.30 52.98 52.23 1,356,800 52.53 50.32
12-11-08 52.47 52.82 52.22 2,282,200 52.42 50.21
12-11-07 53.06 53.11 52.06 2,060,500 52.61 50.39
12-11-06 52.77 53.52 52.50 1,718,000 53.46 51.21
12-11-05 52.57 52.81 52.16 1,018,900 52.71 50.49
12-11-02 53.44 53.57 52.55 1,300,800 52.64 50.42
12-11-01 52.60 53.26 52.47 1,574,200 53.07 50.83
12-10-31 52.60 52.93 52.03 1,740,000 52.60 50.38
12-10-26 52.42 52.57 51.97 1,766,100 52.19 49.99
Date Open High Low Vol Cls adjCls
12-10-25 52.63 52.97 51.99 1,801,400 52.40 50.19
12-10-24 52.45 52.60 51.97 1,543,000 52.28 50.08
12-10-23 52.42 52.53 51.91 2,088,200 52.25 50.05
12-10-22 52.69 52.99 52.39 1,869,100 52.95 50.72
12-10-19 53.42 53.68 52.42 2,960,400 52.64 50.42
12-10-18 51.85 53.74 51.60 4,556,600 53.61 51.35
12-10-17 53.20 54.29 52.75 4,390,700 52.82 50.59
12-10-16 52.64 53.48 52.54 2,041,200 53.46 51.21
12-10-15 52.30 52.32 51.92 2,842,300 52.30 50.10
Date Open High Low Vol Cls adjCls
12-10-12 52.60 52.98 52.21 1,535,600 52.30 50.10
12-10-11 52.50 53.14 52.43 1,516,600 52.46 50.25
12-10-10 52.44 52.44 51.67 4,463,200 52.22 50.02
12-10-09 53.37 53.96 52.50 3,664,100 52.73 50.51
12-10-08 54.73 54.81 54.30 1,117,300 54.35 52.06
12-10-05 55.22 55.22 54.51 1,484,000 54.81 52.50
12-10-04 54.44 55.07 53.99 1,624,300 55.06 52.74
12-10-03 54.91 54.96 54.18 2,561,100 54.42 52.13
12-10-02 55.02 55.14 54.27 2,856,600 54.67 52.37
Date Open High Low Vol Cls adjCls
12-10-01 55.50 55.50 54.60 3,192,100 54.90 52.59
12-09-28 55.56 55.91 55.35 1,495,000 55.66 53.31
12-09-27 55.65 55.85 55.37 1,201,100 55.81 53.46
12-09-26 55.90 56.00 55.42 1,165,200 55.59 53.25
12-09-25 56.69 56.80 55.97 1,844,800 55.98 53.42
12-09-24 56.09 56.61 55.83 1,512,500 56.49 53.90
12-09-21 56.11 56.49 55.58 5,620,700 56.29 53.71
12-09-20 55.68 55.78 55.29 1,512,500 55.77 53.22
12-09-19 55.83 56.15 55.41 1,516,700 55.89 53.33
Date Open High Low Vol Cls adjCls
12-09-18 56.00 56.01 55.63 1,879,000 55.93 53.37
12-09-17 55.92 56.24 55.88 1,580,700 56.23 53.66
12-09-14 55.19 56.30 55.10 2,520,300 56.01 53.45
12-09-13 54.62 55.38 54.05 1,980,400 55.19 52.66
12-09-12 54.08 54.69 54.07 1,487,200 54.42 51.93
12-09-11 53.66 54.26 53.49 2,582,400 54.00 51.53
12-09-10 54.18 54.18 53.46 1,499,300 53.55 51.10
12-09-07 54.37 54.37 53.71 3,201,300 54.15 51.67
12-09-06 52.85 54.19 52.85 2,961,500 54.19 51.71
Date Open High Low Vol Cls adjCls
12-09-05 53.78 53.78 52.83 2,108,300 53.12 50.69
12-09-04 54.25 55.49 53.65 2,431,300 53.82 51.36
12-08-31 53.37 53.70 52.93 964,400 53.26 50.82
12-08-30 53.19 53.34 52.77 1,160,700 53.11 50.68
12-08-29 53.72 53.87 53.48 1,182,100 53.58 51.13
12-08-28 53.59 54.08 53.59 1,573,500 53.72 51.26
12-08-27 53.76 54.22 53.51 856,500 53.69 51.23
12-08-24 53.17 53.86 53.11 882,800 53.74 51.28
12-08-23 53.80 53.90 53.02 1,654,400 53.23 50.79
Date Open High Low Vol Cls adjCls
12-08-22 54.45 54.48 53.65 2,154,800 53.82 51.36
12-08-21 54.57 55.07 54.20 1,662,400 54.30 51.81
12-08-20 54.36 54.55 54.16 1,122,700 54.50 52.00
12-08-17 54.48 54.55 54.09 1,799,100 54.36 51.87
12-08-16 54.09 54.76 53.94 1,818,600 54.50 52.00
12-08-15 53.60 54.36 53.60 1,276,800 54.11 51.63
12-08-14 53.38 53.82 53.38 1,867,400 53.79 51.33
12-08-13 52.83 53.41 52.73 2,305,700 53.20 50.76
12-08-10 52.65 53.18 52.65 1,626,500 53.06 50.63
Date Open High Low Vol Cls adjCls
12-08-09 52.89 53.25 52.70 1,524,200 52.79 50.37
12-08-08 52.87 53.17 52.58 1,171,800 52.99 50.56
12-08-07 52.98 53.28 52.89 1,152,600 53.00 50.57
12-08-06 52.87 53.37 52.66 1,335,800 52.94 50.52
12-08-03 52.53 52.87 52.11 1,700,800 52.75 50.33
12-08-02 51.98 52.16 50.96 2,406,200 51.40 49.05
12-08-01 52.36 53.09 52.28 2,228,600 52.83 50.41
12-07-31 52.41 52.58 51.99 1,375,400 52.03 49.65
12-07-30 52.23 52.54 51.96 984,400 52.34 49.94
Date Open High Low Vol Cls adjCls
12-07-27 51.62 52.55 51.52 1,953,900 52.41 50.01
12-07-26 51.82 51.88 50.93 2,064,200 51.30 48.95
12-07-25 50.81 51.56 50.81 2,240,800 51.27 48.92
12-07-24 51.09 51.22 50.04 2,309,500 50.75 48.43
12-07-23 50.70 51.03 50.33 1,465,800 50.75 48.43
12-07-20 51.97 52.08 51.12 2,013,800 51.38 49.03
12-07-19 52.32 53.09 50.96 4,618,100 52.14 49.75
12-07-18 53.51 54.43 51.89 2,318,800 53.57 51.12
12-07-17 53.17 53.75 52.86 1,912,200 53.72 51.26
Date Open High Low Vol Cls adjCls
12-07-16 53.15 53.26 52.73 1,145,700 52.90 50.48
12-07-13 52.82 53.21 52.71 822,100 53.05 50.62
12-07-12 52.69 52.88 52.29 1,289,300 52.72 50.31
12-07-11 52.91 53.21 52.65 1,680,800 53.06 50.63
12-07-10 54.18 54.18 52.91 1,361,500 53.06 50.63
12-07-09 53.49 53.72 53.30 834,300 53.67 51.21
12-07-06 53.49 53.59 52.96 1,221,500 53.54 51.09
12-07-05 54.53 54.55 54.04 959,800 54.21 51.73
12-07-03 54.58 54.90 54.41 1,105,400 54.68 52.18
Date Open High Low Vol Cls adjCls
12-07-02 55.00 55.02 53.96 1,744,000 54.67 52.17
12-06-29 54.70 55.10 54.63 1,835,000 55.10 52.58
12-06-28 54.03 54.20 52.75 2,701,800 53.79 51.33
12-06-27 53.74 54.52 53.71 1,371,300 54.33 51.84
12-06-26 53.72 54.03 53.38 1,344,000 53.82 51.15
12-06-25 54.14 54.23 53.58 1,552,700 53.71 51.05
12-06-22 54.01 54.76 53.69 2,621,600 54.57 51.87
12-06-21 55.08 55.25 53.66 1,724,800 53.75 51.09
12-06-20 55.16 55.24 54.48 1,692,300 54.90 52.18
Date Open High Low Vol Cls adjCls
12-06-19 54.78 55.54 54.75 2,017,000 55.19 52.45
12-06-18 54.00 54.81 53.90 1,950,300 54.57 51.87
12-06-15 52.72 54.28 52.50 3,727,000 54.15 51.47
12-06-14 51.65 52.57 51.55 1,482,400 52.34 49.75
12-06-13 51.73 52.16 51.32 1,130,300 51.49 48.94
12-06-12 51.54 51.79 51.03 981,800 51.78 49.21
12-06-11 51.63 51.98 51.36 2,006,300 51.41 48.86
12-06-08 51.03 51.37 50.90 1,793,700 51.31 48.77
12-06-07 51.73 51.99 51.08 1,001,500 51.19 48.65
Date Open High Low Vol Cls adjCls
12-06-06 51.02 51.29 50.84 1,507,200 51.25 48.71
12-06-05 49.64 50.95 49.56 1,751,200 50.79 48.27
12-06-04 49.90 50.06 49.43 1,726,500 49.84 47.37
12-06-01 50.74 50.91 49.98 1,741,400 50.01 47.53
12-05-31 51.49 51.80 50.87 2,177,000 51.45 48.90
12-05-30 52.37 52.37 51.37 1,246,500 51.55 48.99
12-05-29 52.41 52.71 52.05 2,076,600 52.59 49.98
12-05-25 51.69 52.08 51.58 968,400 51.85 49.28
12-05-24 51.38 51.89 51.09 1,435,500 51.72 49.16
Date Open High Low Vol Cls adjCls
12-05-23 51.46 51.46 50.73 1,835,200 51.28 48.74
12-05-22 51.44 51.96 51.23 2,314,300 51.72 49.16
12-05-21 50.48 51.46 50.35 1,443,700 51.43 48.88
12-05-18 51.21 51.21 50.10 1,748,700 50.26 47.77
12-05-17 51.76 51.93 50.98 1,131,700 50.98 48.45
12-05-16 52.12 52.36 51.58 1,708,000 51.73 49.17
12-05-15 52.67 52.69 51.91 1,248,500 51.99 49.41
12-05-14 52.65 53.02 52.26 1,253,300 52.64 50.03
12-05-11 53.24 53.71 53.00 759,500 53.18 50.54
Date Open High Low Vol Cls adjCls
12-05-10 53.63 54.06 53.27 1,090,300 53.37 50.72
12-05-09 53.51 53.75 52.93 1,460,300 53.25 50.61
12-05-08 53.72 54.19 53.40 1,498,500 54.15 51.47
12-05-07 53.65 54.46 53.65 1,043,100 54.12 51.44
12-05-04 54.50 54.53 53.86 1,512,700 53.87 51.20
12-05-03 54.80 55.10 54.50 1,368,600 54.76 52.05
12-05-02 54.09 54.70 53.48 1,875,800 54.66 51.95
12-05-01 54.38 55.13 53.98 1,268,000 54.87 52.15
12-04-30 54.72 54.80 54.19 1,558,400 54.57 51.87
Date Open High Low Vol Cls adjCls
12-04-27 54.56 54.76 54.05 2,003,700 54.56 51.86
12-04-26 53.29 54.15 52.89 2,658,600 54.06 51.38
12-04-25 53.39 53.74 53.17 1,293,300 53.68 51.02
12-04-24 52.97 53.22 52.58 1,472,700 53.16 50.52
12-04-23 53.28 53.30 52.40 2,150,300 52.70 50.09
12-04-20 54.48 54.48 53.87 1,883,900 53.93 51.26
12-04-19 55.61 55.69 53.89 2,972,600 54.36 51.67
12-04-18 55.52 57.15 55.04 3,830,600 55.46 52.71
12-04-17 54.58 55.24 54.43 2,114,500 54.89 52.17
Date Open High Low Vol Cls adjCls
12-04-16 54.13 54.40 53.87 1,754,000 54.24 51.55
12-04-13 54.77 55.18 53.95 1,487,200 53.96 51.29
12-04-12 53.91 55.04 53.70 1,508,800 54.86 52.14
12-04-11 53.82 54.26 53.51 1,170,200 53.83 51.16
12-04-10 53.91 53.97 53.11 1,665,900 53.11 50.48
12-04-09 54.25 54.33 53.92 1,505,600 54.15 51.47
12-04-05 54.38 55.03 54.32 2,235,300 55.03 52.30
12-04-04 55.28 55.28 54.47 1,935,600 54.77 52.06
12-04-03 55.50 55.78 55.16 1,580,000 55.58 52.83
Date Open High Low Vol Cls adjCls
12-04-02 55.67 55.87 55.50 1,773,900 55.55 52.80
12-03-30 55.33 55.59 55.23 3,054,300 55.48 52.73
12-03-29 54.74 55.21 54.46 1,479,700 55.08 52.35
12-03-28 55.20 55.46 54.59 1,050,000 55.05 52.32
12-03-27 55.53 55.75 55.25 889,000 55.34 52.39
12-03-26 54.76 55.54 54.65 1,534,200 55.51 52.56
12-03-23 54.35 54.61 54.20 1,024,400 54.44 51.54
12-03-22 54.40 54.67 54.07 1,208,000 54.22 51.33
12-03-21 54.78 55.02 54.65 1,076,800 54.85 51.93
Date Open High Low Vol Cls adjCls
12-03-20 54.78 54.99 54.75 679,500 54.82 51.90
12-03-19 54.60 55.28 54.56 1,502,000 54.95 52.03
12-03-16 55.13 55.25 54.70 1,764,600 54.90 51.98
12-03-15 54.36 55.07 54.09 1,389,300 55.00 52.07
12-03-14 53.26 54.29 53.23 1,963,200 54.23 51.34
12-03-13 52.80 53.41 52.74 1,408,700 53.33 50.49
12-03-12 52.84 53.20 52.36 1,224,700 52.40 49.61
12-03-09 53.01 53.66 52.86 1,226,900 52.90 50.08
12-03-08 52.36 52.89 52.29 1,068,100 52.77 49.96
Date Open High Low Vol Cls adjCls
12-03-07 51.87 52.23 51.74 1,816,600 52.05 49.28
12-03-06 52.22 52.42 51.84 1,807,000 52.03 49.26
12-03-05 53.15 53.31 52.61 1,365,800 52.80 49.99
12-03-02 53.05 53.47 52.80 2,041,300 53.21 50.38
12-03-01 53.85 54.00 52.93 2,643,800 53.14 50.31
12-02-29 54.69 54.69 53.59 2,123,800 53.64 50.78
12-02-28 54.75 55.04 54.39 1,692,800 54.56 51.66
12-02-27 54.25 55.07 54.09 1,542,700 54.96 52.03
12-02-24 54.04 54.81 53.94 1,464,600 54.78 51.86
Date Open High Low Vol Cls adjCls
12-02-23 53.43 54.28 53.24 1,529,700 53.92 51.05
12-02-22 53.42 53.66 53.32 1,085,700 53.44 50.60
12-02-21 53.77 53.89 53.22 1,151,700 53.33 50.49
12-02-17 53.90 54.25 53.55 1,389,700 53.60 50.75
12-02-16 53.71 53.73 53.25 1,241,000 53.65 50.79
12-02-15 53.84 54.08 53.36 1,224,700 53.58 50.73
12-02-14 53.25 53.77 53.23 1,139,200 53.52 50.67
12-02-13 53.79 54.17 53.69 1,751,000 53.87 51.00
12-02-10 53.66 53.76 52.91 2,329,400 53.54 50.69
Date Open High Low Vol Cls adjCls
12-02-09 54.08 54.30 53.75 3,307,900 53.96 51.09
12-02-08 55.24 55.53 54.56 1,774,700 54.75 51.84
12-02-07 55.39 55.57 54.93 1,474,900 55.18 52.24
12-02-06 55.48 55.90 55.45 2,781,600 55.67 52.71
12-02-03 55.45 55.66 55.08 2,718,200 55.61 52.65
12-02-02 55.40 55.40 54.77 2,234,900 55.00 52.07
12-02-01 54.83 55.74 54.82 2,303,300 55.22 52.28
12-01-31 55.47 55.81 55.00 2,450,900 55.43 52.48
12-01-30 54.40 55.06 54.07 2,431,100 55.02 52.09
Date Open High Low Vol Cls adjCls
12-01-27 54.70 55.04 54.52 1,636,000 54.90 51.98
12-01-26 55.38 55.87 54.56 2,760,200 54.87 51.95
12-01-25 52.83 55.27 52.83 4,791,300 55.06 52.13
12-01-24 52.65 53.50 52.15 1,995,600 52.94 50.12
12-01-23 53.08 53.12 52.23 1,425,900 52.80 49.99
12-01-20 52.87 53.37 52.39 1,689,000 53.14 50.31
12-01-19 51.54 53.18 51.41 2,278,000 52.80 49.99
12-01-18 51.99 52.50 51.32 3,397,700 52.17 49.39
12-01-17 52.30 52.74 51.89 1,907,400 52.01 49.24
Date Open High Low Vol Cls adjCls
12-01-13 52.15 52.33 51.49 1,897,600 51.73 48.98
12-01-12 52.23 52.96 51.67 2,894,300 52.49 49.70
12-01-11 51.95 53.10 51.64 3,107,500 53.02 50.20
12-01-10 52.16 52.50 51.71 3,150,900 52.26 49.48
12-01-09 51.72 51.92 51.49 1,609,500 51.80 49.04
12-01-06 51.30 52.06 51.25 2,365,400 51.50 48.76
12-01-05 51.09 51.32 50.86 3,304,800 51.19 48.47
12-01-04 50.91 51.28 50.43 2,626,800 51.25 48.52
12-01-03 50.65 51.23 50.38 2,668,700 51.07 48.35
Date Open High Low Vol Cls adjCls
11-12-30 49.67 50.25 49.58 1,578,700 49.71 47.06
11-12-29 49.07 49.67 48.94 965,400 49.59 46.95
11-12-28 49.78 49.88 49.11 1,195,000 49.31 46.69
11-12-27 49.74 50.10 49.62 946,400 49.85 47.20
11-12-23 49.71 50.06 49.50 1,173,500 50.01 47.15
11-12-22 48.62 49.72 48.62 1,936,900 49.72 46.87
11-12-21 47.57 48.67 47.47 2,690,400 48.60 45.82
11-12-20 46.70 48.09 46.70 2,696,700 47.76 45.03
11-12-19 46.39 46.90 45.61 2,046,200 45.78 43.16
Date Open High Low Vol Cls adjCls
11-12-16 47.00 47.00 45.96 3,740,000 46.21 43.56
11-12-15 46.38 47.10 46.26 1,851,800 46.63 43.96
11-12-14 46.90 47.06 46.29 1,814,000 46.77 44.09
11-12-13 47.12 47.37 46.61 2,309,700 46.85 44.17
11-12-12 47.49 47.55 46.84 1,747,700 47.07 44.37
11-12-09 47.28 48.19 47.27 1,342,400 47.85 45.11
11-12-08 47.95 48.17 47.01 2,604,300 47.12 44.42
11-12-07 48.24 48.44 47.48 2,322,800 48.27 45.51
11-12-06 49.23 49.23 48.10 1,777,600 48.53 45.75
Date Open High Low Vol Cls adjCls
11-12-05 48.68 49.31 48.58 2,773,600 49.09 46.28
11-12-02 49.78 50.00 46.77 5,840,200 47.62 44.89
11-12-01 48.80 49.71 48.66 1,820,600 49.53 46.69
11-11-30 47.65 48.88 47.65 2,436,900 48.83 46.03
11-11-29 47.00 47.26 46.47 1,927,400 46.62 43.95
11-11-28 46.47 47.18 46.38 1,701,500 46.96 44.27
11-11-25 45.54 46.11 45.50 610,500 45.52 42.91
11-11-23 45.77 45.96 45.45 2,252,800 45.47 42.87
11-11-22 46.19 46.79 45.86 1,802,300 46.36 43.71
Date Open High Low Vol Cls adjCls
11-11-21 47.00 47.40 46.23 2,291,600 46.23 43.58
11-11-18 48.18 48.22 47.59 1,844,000 47.81 45.07
11-11-17 48.61 48.82 47.50 2,311,300 47.91 45.17
11-11-16 48.93 49.79 48.75 1,754,700 48.78 45.99
11-11-15 48.87 49.75 48.65 1,598,100 49.56 46.72
11-11-14 49.25 49.63 48.83 1,313,600 48.94 46.14
11-11-11 49.07 49.73 48.93 1,380,800 49.48 46.65
11-11-10 48.00 48.50 47.52 1,699,800 48.27 45.51
11-11-09 48.73 48.73 47.39 1,947,200 47.50 44.78
Date Open High Low Vol Cls adjCls
11-11-08 49.15 49.91 48.78 1,394,900 49.81 46.96
11-11-07 48.40 49.07 47.99 1,858,100 49.06 46.25
11-11-04 48.43 48.81 48.01 1,930,600 48.56 45.78
11-11-03 48.02 48.82 47.67 1,834,800 48.72 45.93
11-11-02 47.81 47.94 47.28 1,581,700 47.76 45.03
11-11-01 46.82 47.55 46.16 3,443,500 47.00 44.31
11-10-31 49.38 49.41 47.91 2,566,100 47.91 45.17
11-10-28 49.56 50.07 49.56 2,190,600 49.92 47.06
11-10-27 50.52 50.54 48.68 2,979,700 49.35 46.52
Date Open High Low Vol Cls adjCls
11-10-26 48.61 48.76 47.41 1,911,300 48.33 45.56
11-10-25 49.64 49.71 48.13 1,989,500 48.24 45.48
11-10-24 49.25 50.14 49.12 1,906,900 50.00 47.14
11-10-21 48.82 49.75 48.78 2,799,500 49.17 46.35
11-10-20 49.03 49.81 47.45 3,858,200 48.28 45.52
11-10-19 49.19 50.04 49.10 2,242,300 49.41 46.58
11-10-18 48.41 49.54 48.11 1,807,200 49.05 46.24
11-10-17 49.73 49.96 48.44 1,438,300 48.54 45.76
11-10-14 50.64 50.75 49.81 1,542,300 50.02 47.16
Date Open High Low Vol Cls adjCls
11-10-13 49.78 50.37 49.35 1,627,500 50.18 47.31
11-10-12 50.27 51.15 49.90 2,762,000 50.16 47.29
11-10-11 49.78 50.52 49.64 2,771,500 50.10 47.23
11-10-10 48.51 49.41 48.41 1,784,200 49.39 46.56
11-10-07 47.96 48.39 47.58 2,065,300 47.88 45.14
11-10-06 47.67 47.95 46.66 2,609,100 47.82 45.08
11-10-05 46.88 47.70 46.56 1,960,300 47.63 44.90
11-10-04 44.55 46.82 44.55 2,500,000 46.77 44.09
11-10-03 46.74 47.40 45.33 2,770,700 45.35 42.75
Date Open High Low Vol Cls adjCls
11-09-30 47.77 48.38 47.10 2,153,500 47.13 44.43
11-09-29 49.21 49.44 47.36 2,560,000 48.22 45.46
11-09-28 49.00 49.37 48.36 3,627,200 48.49 45.71
11-09-27 48.61 50.13 48.52 3,267,800 49.16 46.18
11-09-26 46.60 47.31 45.90 2,050,400 47.27 44.40
11-09-23 46.00 46.36 45.56 2,479,300 46.16 43.36
11-09-22 46.18 46.70 45.65 4,026,000 46.22 43.41
11-09-21 48.52 48.72 47.23 2,215,300 47.23 44.36
11-09-20 48.71 49.75 48.47 1,708,100 48.49 45.55
Date Open High Low Vol Cls adjCls
11-09-19 48.60 48.76 48.05 1,316,900 48.50 45.56
11-09-16 49.88 50.16 49.13 3,098,200 49.34 46.34
11-09-15 49.46 49.63 48.12 2,513,100 49.61 46.60
11-09-14 47.83 49.30 47.19 2,618,200 48.71 45.75
11-09-13 46.77 47.74 46.77 2,292,300 47.64 44.75
11-09-12 46.31 46.88 45.73 2,195,200 46.87 44.02
11-09-09 48.12 48.16 46.73 3,749,300 46.88 44.03
11-09-08 49.44 49.68 48.49 3,559,100 48.68 45.72
11-09-07 48.56 49.82 48.20 3,957,200 49.78 46.76
Date Open High Low Vol Cls adjCls
11-09-06 46.05 47.88 45.62 3,147,800 47.79 44.89
11-09-02 47.42 48.08 46.80 2,502,800 47.27 44.40
11-09-01 49.08 49.41 48.15 1,951,900 48.24 45.31
11-08-31 47.88 49.64 47.88 3,129,200 48.84 45.87
11-08-30 47.83 48.00 47.07 2,029,900 47.69 44.79
11-08-29 47.40 48.40 47.16 2,122,500 48.04 45.12
11-08-26 45.75 46.73 44.84 2,434,400 46.17 43.37
11-08-25 47.23 47.40 45.98 2,220,500 46.13 43.33
11-08-24 46.03 47.10 45.68 2,323,600 47.02 44.17
Date Open High Low Vol Cls adjCls
11-08-23 43.83 46.22 43.79 2,906,500 46.14 43.34
11-08-22 44.94 45.27 43.73 3,313,700 43.88 41.22
11-08-19 44.09 45.70 43.73 4,804,800 43.80 41.14
11-08-18 46.63 46.66 44.32 4,641,000 44.57 41.86
11-08-17 48.51 49.13 47.08 3,285,000 47.57 44.68
11-08-16 48.73 49.04 48.16 2,318,400 48.42 45.48
11-08-15 49.02 49.56 48.57 2,653,400 49.15 46.17
11-08-12 48.05 48.85 47.37 2,854,600 48.54 45.59
11-08-11 46.19 48.11 45.83 4,848,600 47.58 44.69
Date Open High Low Vol Cls adjCls
11-08-10 48.22 48.42 45.91 4,809,700 46.04 43.24
11-08-09 47.90 49.05 46.52 3,119,200 49.01 46.03
11-08-08 48.94 49.73 47.36 4,508,400 47.43 44.55
11-08-05 50.36 50.79 48.46 3,250,600 50.04 47.00
11-08-04 51.32 51.85 49.62 4,817,800 49.65 46.64
11-08-03 51.61 52.18 51.17 3,903,000 52.07 48.91
11-08-02 52.76 53.08 51.65 2,958,500 51.67 48.53
11-08-01 54.67 54.67 52.69 3,247,700 53.10 49.88
11-07-29 53.56 54.76 53.36 2,801,500 54.34 51.04
Date Open High Low Vol Cls adjCls
11-07-28 54.37 54.70 53.97 2,401,300 54.05 50.77
11-07-27 55.46 55.46 54.48 2,698,000 54.48 51.17
11-07-26 56.03 56.29 55.08 1,943,400 55.12 51.77
11-07-25 56.38 56.57 55.76 1,752,000 56.22 52.81
11-07-22 57.68 57.68 56.63 2,275,700 56.88 53.43
11-07-21 56.63 57.68 56.50 4,094,700 57.63 54.13
11-07-20 59.04 59.04 56.63 6,330,600 56.91 53.45
11-07-19 58.50 59.36 57.63 2,405,200 59.16 55.57
11-07-18 58.18 58.26 57.22 1,493,500 58.26 54.72
Date Open High Low Vol Cls adjCls
11-07-15 58.67 58.84 58.04 1,132,500 58.43 54.88
11-07-14 59.49 59.49 58.53 1,354,300 58.64 55.08
11-07-13 59.36 60.08 59.15 1,163,100 59.32 55.72
11-07-12 58.42 59.68 58.29 1,670,500 59.13 55.54
11-07-11 59.49 59.72 58.46 1,303,200 58.56 55.00
11-07-08 60.12 60.20 59.64 1,398,800 60.14 56.49
11-07-07 60.39 60.64 60.02 1,206,700 60.60 56.92
11-07-06 59.73 60.38 59.50 1,276,200 59.85 56.22
11-07-05 60.03 60.09 59.37 1,025,900 59.67 56.05
Date Open High Low Vol Cls adjCls
11-07-01 58.94 60.35 58.80 1,836,100 60.28 56.62
11-06-30 58.41 58.80 58.33 1,493,800 58.69 55.13
11-06-29 58.91 58.91 58.01 1,459,000 58.13 54.60
11-06-28 57.98 58.74 57.78 1,106,800 58.67 55.11
11-06-27 57.52 58.19 57.10 1,214,100 57.94 54.25
11-06-24 58.35 58.44 57.16 1,854,700 57.38 53.73
11-06-23 57.92 58.42 56.57 2,306,800 58.23 54.52
11-06-22 58.28 58.68 58.14 1,377,100 58.40 54.68
11-06-21 58.36 58.56 58.03 1,431,600 58.28 54.57
Date Open High Low Vol Cls adjCls
11-06-20 57.67 58.13 57.65 1,019,800 58.00 54.31
11-06-17 58.42 58.42 57.58 2,105,200 57.71 54.04
11-06-16 57.89 58.45 57.67 1,111,400 58.00 54.31
11-06-15 58.59 59.00 57.85 1,378,200 57.99 54.30
11-06-14 59.06 59.27 58.78 1,253,900 58.88 55.13
11-06-13 58.22 58.86 58.03 1,537,400 58.54 54.82
11-06-10 58.88 58.94 58.09 1,566,900 58.17 54.47
11-06-09 58.70 59.30 58.51 1,398,100 58.98 55.23
11-06-08 59.25 59.25 58.19 2,024,700 58.64 54.91
Date Open High Low Vol Cls adjCls
11-06-07 58.96 59.85 58.25 2,568,700 59.28 55.51
11-06-06 60.22 60.26 58.58 3,571,800 58.58 54.85
11-06-03 60.31 60.57 60.07 1,498,800 60.20 56.37
11-06-02 61.27 61.39 60.63 2,080,800 61.01 57.13
11-06-01 62.08 62.14 61.26 2,132,000 61.30 57.40
11-05-31 62.44 62.45 62.03 2,249,800 62.40 58.43
11-05-27 62.42 62.60 62.09 1,060,000 62.16 58.20
11-05-26 62.18 62.35 61.62 2,259,700 62.21 58.25
11-05-25 62.50 62.84 62.24 1,615,500 62.29 58.33
Date Open High Low Vol Cls adjCls
11-05-24 63.03 63.14 62.25 1,824,100 62.74 58.75
11-05-23 62.86 63.21 62.14 2,959,800 63.05 59.04
11-05-20 64.24 64.24 62.88 2,494,000 63.42 59.38
11-05-19 64.14 64.27 63.62 2,159,300 64.00 59.93
11-05-18 63.89 64.15 63.62 3,304,900 64.00 59.93
11-05-17 63.29 63.86 62.91 2,363,200 63.80 59.74
11-05-16 62.75 64.61 62.75 4,010,500 63.76 59.70
11-05-13 63.40 63.65 62.77 3,240,200 63.28 59.25
11-05-12 61.83 63.26 61.37 3,700,000 63.16 59.14
Date Open High Low Vol Cls adjCls
11-05-11 61.92 62.47 61.51 3,146,600 61.84 57.91
11-05-10 60.38 61.10 60.31 2,823,700 61.00 57.12
11-05-09 59.62 60.25 59.43 1,591,800 60.11 56.29
11-05-06 60.01 60.46 59.45 2,455,700 59.69 55.89
11-05-05 59.44 60.37 59.28 2,439,400 59.71 55.91
11-05-04 59.25 59.49 59.00 1,665,500 59.47 55.69
11-05-03 59.18 59.49 59.16 2,342,300 59.35 55.57
11-05-02 59.10 59.39 58.79 3,040,700 59.24 55.47
11-04-29 59.32 59.35 58.93 1,832,600 59.00 55.25
Date Open High Low Vol Cls adjCls
11-04-28 58.33 59.27 58.28 3,090,500 59.18 55.41
11-04-27 58.56 58.56 58.13 2,507,700 58.39 54.67
11-04-26 58.44 58.50 58.07 2,098,800 58.33 54.62
11-04-25 58.39 58.50 57.86 2,260,500 58.02 54.33
11-04-21 58.55 58.97 58.44 2,589,100 58.51 54.79
11-04-20 60.47 60.47 58.19 4,891,400 58.41 54.69
11-04-19 60.12 61.48 60.12 3,703,400 61.10 57.21
11-04-18 60.00 60.25 59.66 1,891,300 60.01 56.19
11-04-15 60.09 61.03 60.00 2,554,000 60.70 56.84
Date Open High Low Vol Cls adjCls
11-04-14 59.51 60.08 59.41 1,375,900 59.87 56.06
11-04-13 59.94 60.29 59.51 1,685,700 59.84 56.03
11-04-12 59.43 59.92 59.19 2,315,400 59.69 55.89
11-04-11 59.81 60.31 59.79 1,553,400 60.00 56.18
11-04-08 60.16 60.38 59.40 1,850,700 59.71 55.91
11-04-07 60.25 60.53 59.79 2,026,100 59.85 56.04
11-04-06 61.06 61.07 60.12 1,977,000 60.26 56.43
11-04-05 61.25 61.33 60.49 1,455,700 60.52 56.67
11-04-04 61.09 61.58 60.93 1,876,400 61.49 57.58
Date Open High Low Vol Cls adjCls
11-04-01 60.89 61.42 60.76 1,815,100 60.90 57.03
11-03-31 60.71 60.97 60.61 2,074,200 60.80 56.93
11-03-30 61.39 61.47 60.69 1,020,600 60.76 56.89
11-03-29 60.55 61.12 60.22 1,535,300 61.09 57.20
11-03-28 61.35 61.35 60.71 1,090,300 60.71 56.68
11-03-25 61.23 61.28 60.77 1,260,000 61.12 57.06
11-03-24 61.47 61.66 60.47 2,287,600 61.19 57.13
11-03-23 61.65 61.65 60.46 1,543,300 61.35 57.28
11-03-22 62.16 62.25 61.65 1,278,400 61.74 57.64
Date Open High Low Vol Cls adjCls
11-03-21 62.17 62.28 61.92 1,556,100 62.03 57.91
11-03-18 61.37 62.32 61.30 4,045,900 61.52 57.43
11-03-17 61.11 61.56 60.40 1,706,600 60.59 56.57
11-03-16 61.17 61.66 60.01 1,787,400 60.34 56.33
11-03-15 60.73 61.75 60.19 2,810,700 61.41 57.33
11-03-14 63.02 63.13 62.05 1,613,000 62.34 58.20
11-03-11 63.01 63.18 62.58 1,342,500 63.02 58.84
11-03-10 63.85 63.85 62.68 2,714,700 62.92 58.74
11-03-09 64.66 65.05 63.94 2,167,500 64.36 60.09
Date Open High Low Vol Cls adjCls
11-03-08 63.80 65.21 63.17 2,342,400 65.07 60.75
11-03-07 63.98 64.40 62.88 2,959,100 63.31 59.11
11-03-04 64.26 64.48 63.14 2,008,400 63.67 59.44
11-03-03 63.40 64.57 63.14 2,012,400 64.56 60.27
11-03-02 62.51 63.11 62.20 1,478,900 63.06 58.87
11-03-01 63.26 63.45 62.24 2,511,800 62.47 58.32
11-02-28 62.80 63.42 62.62 2,206,400 63.26 59.06
11-02-25 61.55 63.07 61.51 1,522,700 63.06 58.87
11-02-24 61.61 62.82 61.13 2,301,700 61.56 57.47
Date Open High Low Vol Cls adjCls
11-02-23 62.59 62.83 61.46 2,962,500 61.76 57.66
11-02-22 62.32 62.85 61.57 2,357,500 61.92 57.81
11-02-18 60.90 63.06 60.53 3,232,500 63.00 58.82
11-02-17 60.95 61.11 60.59 1,829,700 60.78 56.74
11-02-16 60.54 61.55 60.26 1,186,100 61.03 56.98
11-02-15 60.29 60.33 59.95 1,036,200 60.26 56.26
11-02-14 60.36 60.60 60.02 929,400 60.49 56.47
11-02-11 59.62 60.38 59.61 1,487,800 60.22 56.22
11-02-10 59.52 60.27 59.52 1,687,200 59.95 55.97
Date Open High Low Vol Cls adjCls
11-02-09 59.64 59.86 59.00 1,539,200 59.80 55.83
11-02-08 59.56 59.94 59.26 1,980,900 59.70 55.74
11-02-07 58.60 60.08 58.60 2,070,400 59.48 55.53
11-02-04 58.56 58.64 58.10 992,000 58.51 54.62
11-02-03 58.20 58.42 57.69 1,209,400 58.41 54.53
11-02-02 58.32 58.55 58.04 1,608,900 58.20 54.34
11-02-01 58.00 58.64 57.72 1,465,300 58.54 54.65
11-01-31 57.42 57.62 56.82 1,478,500 57.56 53.74
11-01-28 58.28 58.31 57.00 2,199,100 57.20 53.40
Date Open High Low Vol Cls adjCls
11-01-27 57.97 58.89 57.90 3,252,900 58.11 54.25
11-01-26 58.21 58.31 57.11 2,317,400 57.35 53.54
11-01-25 57.54 58.43 57.30 2,575,900 58.37 54.49
11-01-24 57.64 58.15 57.47 1,786,000 57.60 53.78
11-01-21 57.89 58.61 57.58 3,368,300 57.65 53.82
11-01-20 57.62 57.96 57.03 2,203,800 57.20 53.40
11-01-19 58.33 58.86 57.35 2,230,600 57.58 53.76
11-01-18 57.67 58.47 57.67 2,058,100 58.39 54.51
11-01-14 57.64 57.89 57.40 1,536,200 57.82 53.98
Date Open High Low Vol Cls adjCls
11-01-13 57.67 57.95 57.40 1,955,900 57.65 53.82
11-01-12 58.42 58.46 57.66 2,198,300 57.81 53.97
11-01-11 57.37 58.69 56.86 6,795,300 58.00 54.15
11-01-10 54.11 54.77 54.06 1,438,500 54.70 51.07
11-01-07 54.58 54.63 53.50 2,636,500 54.32 50.71
11-01-06 54.50 54.88 53.67 2,752,700 54.64 51.01
11-01-05 54.06 54.74 53.87 1,447,800 54.66 51.03
11-01-04 54.47 54.70 53.97 1,465,600 54.36 50.75
11-01-03 53.93 54.82 53.56 1,763,900 54.58 50.96
Date Open High Low Vol Cls adjCls
10-12-31 53.93 54.06 53.55 804,200 53.70 50.13
10-12-30 54.00 54.18 53.82 751,000 54.08 50.49
10-12-29 54.14 54.39 53.99 990,300 54.10 50.51
10-12-28 53.99 54.20 53.66 748,400 54.05 50.29
10-12-27 53.55 54.21 53.51 958,800 54.01 50.26
10-12-23 54.25 54.25 53.62 1,294,800 53.70 49.97
10-12-22 54.20 54.50 53.87 1,294,200 54.38 50.60
10-12-21 54.86 54.94 54.16 1,247,700 54.18 50.41
10-12-20 54.69 55.00 54.43 1,454,600 54.80 50.99
Date Open High Low Vol Cls adjCls
10-12-17 54.35 54.59 54.04 1,897,700 54.53 50.74
10-12-16 53.55 54.39 53.13 2,385,600 54.38 50.60
10-12-15 53.59 54.01 53.49 2,673,400 53.55 49.83
10-12-14 53.21 54.36 53.21 1,477,900 54.05 50.29
10-12-13 53.22 53.35 52.85 1,651,200 53.08 49.39
10-12-10 53.09 53.34 52.84 2,560,500 53.00 49.32
10-12-09 52.41 53.12 52.22 2,657,400 53.00 49.32
10-12-08 51.34 52.09 51.27 2,188,600 52.09 48.47
10-12-07 51.96 52.14 51.25 3,498,400 51.28 47.72
Date Open High Low Vol Cls adjCls
10-12-06 51.89 51.90 51.50 1,288,000 51.53 47.95
10-12-03 51.15 52.13 51.15 1,544,400 52.11 48.49
10-12-02 50.84 51.62 50.64 1,344,500 51.40 47.83
10-12-01 50.78 51.26 50.46 2,621,400 50.95 47.41
10-11-30 50.17 50.42 50.03 2,244,400 50.09 46.61
10-11-29 50.91 51.00 50.18 2,132,400 50.77 47.24
10-11-26 51.00 51.57 50.82 893,800 51.46 47.88
10-11-24 50.65 51.47 50.02 1,300,000 51.30 47.73
10-11-23 50.88 51.00 50.57 1,660,900 50.88 47.34
Date Open High Low Vol Cls adjCls
10-11-22 51.34 51.58 50.70 1,206,600 51.39 47.82
10-11-19 51.41 51.72 51.28 1,441,700 51.64 48.05
10-11-18 51.05 51.67 50.75 1,271,100 51.39 47.82
10-11-17 50.60 50.91 50.48 1,819,100 50.57 47.05
10-11-16 51.04 51.26 50.50 1,826,800 50.70 47.18
10-11-15 51.65 51.99 51.24 2,042,000 51.42 47.85
10-11-12 51.70 52.00 51.37 1,777,600 51.59 48.00
10-11-11 51.38 52.41 51.37 2,195,000 52.19 48.56
10-11-10 51.82 52.17 51.36 2,003,100 52.12 48.50
Date Open High Low Vol Cls adjCls
10-11-09 52.27 52.72 51.95 2,138,200 52.17 48.54
10-11-08 52.05 52.30 51.80 1,724,000 52.09 48.47
10-11-05 51.61 52.76 51.58 2,418,200 52.43 48.79
10-11-04 51.72 52.15 51.50 2,445,900 51.76 48.16
10-11-03 50.01 51.49 50.00 4,618,600 51.25 47.69
10-11-02 49.74 50.21 49.55 1,631,100 49.90 46.43
10-11-01 49.63 49.88 48.98 2,726,500 49.31 45.88
10-10-29 50.19 50.19 49.29 3,189,300 49.49 46.05
10-10-28 49.15 50.79 48.70 3,533,800 50.20 46.71
Date Open High Low Vol Cls adjCls
10-10-27 50.84 50.95 50.05 1,880,000 50.90 47.36
10-10-26 50.96 51.35 50.47 2,016,400 51.23 47.67
10-10-25 50.84 51.49 50.80 1,919,500 51.27 47.71
10-10-22 51.31 51.42 50.50 1,964,500 50.59 47.07
10-10-21 50.82 51.42 50.69 3,604,800 51.32 47.75
10-10-20 52.83 53.00 50.03 5,839,700 50.57 47.05
10-10-19 48.69 50.41 48.61 5,012,500 50.07 46.59
10-10-18 49.30 50.65 49.30 3,212,700 50.51 47.00
10-10-15 49.12 49.41 48.35 2,844,200 49.04 45.63
Date Open High Low Vol Cls adjCls
10-10-14 49.31 49.63 48.55 2,247,500 48.83 45.44
10-10-13 49.19 49.45 48.76 2,813,700 49.29 45.86
10-10-12 49.51 49.67 48.13 6,077,300 49.05 45.64
10-10-11 49.64 50.00 49.38 1,514,100 49.79 46.33
10-10-08 49.76 50.10 49.47 2,249,900 49.68 46.23
10-10-07 50.64 50.64 49.17 3,061,300 49.78 46.32
10-10-06 50.56 50.80 50.28 1,112,000 50.45 46.94
10-10-05 49.87 50.98 49.80 2,204,900 50.57 47.05
10-10-04 49.85 50.29 49.11 1,567,800 49.37 45.94
Date Open High Low Vol Cls adjCls
10-10-01 50.26 50.40 49.36 2,476,000 50.01 46.53
10-09-30 50.30 50.88 49.91 2,431,900 50.05 46.57
10-09-29 49.76 50.54 49.45 3,454,900 50.24 46.75
10-09-28 49.03 50.22 48.59 3,012,500 50.11 46.63
10-09-27 49.83 49.83 49.05 2,027,800 49.15 45.59
10-09-24 48.31 49.71 48.25 2,761,800 49.70 46.10
10-09-23 47.74 48.45 47.54 1,696,000 47.93 44.46
10-09-22 48.47 48.75 47.84 2,590,200 48.02 44.55
10-09-21 48.80 48.97 48.39 2,209,500 48.51 45.00
Date Open High Low Vol Cls adjCls
10-09-20 48.24 48.81 48.20 2,235,000 48.74 45.21
10-09-17 48.87 49.18 48.02 11,000,200 48.03 44.55
10-09-16 49.04 49.04 48.38 3,595,600 48.74 45.21
10-09-15 48.18 48.73 47.68 3,269,300 48.69 45.17
10-09-14 47.31 48.82 46.62 4,549,400 48.40 44.90
10-09-13 46.99 47.59 46.73 2,270,500 47.30 43.88
10-09-10 46.23 46.80 45.78 2,631,600 46.67 43.29
10-09-09 45.89 46.17 45.55 2,481,000 46.12 42.78
10-09-08 46.05 46.05 45.29 2,911,800 45.48 42.19
Date Open High Low Vol Cls adjCls
10-09-07 45.81 46.41 45.67 1,696,200 45.98 42.65
10-09-03 46.08 46.28 45.32 2,251,000 46.09 42.76
10-09-02 44.94 46.60 44.79 4,330,000 45.72 42.41
10-09-01 43.51 44.77 43.51 2,023,300 44.64 41.41
10-08-31 43.20 43.39 42.87 2,219,000 43.19 40.07
10-08-30 44.05 44.05 43.53 2,746,000 43.55 40.40
10-08-27 42.93 44.16 42.86 2,468,600 44.00 40.82
10-08-26 43.16 43.27 42.86 2,320,500 42.88 39.78
10-08-25 42.85 43.49 42.74 3,817,200 43.12 40.00
Date Open High Low Vol Cls adjCls
10-08-24 45.56 45.56 43.13 5,204,900 43.20 40.07
10-08-23 46.01 46.70 46.01 2,144,600 46.14 42.80
10-08-20 45.55 45.94 45.16 2,009,300 45.81 42.50
10-08-19 46.58 46.64 45.64 1,953,200 45.86 42.54
10-08-18 46.57 47.33 45.90 1,550,600 46.86 43.47
10-08-17 46.86 47.75 46.27 3,666,500 46.69 43.31
10-08-16 46.33 46.63 46.04 1,242,300 46.49 43.13
10-08-13 46.75 46.85 46.38 1,235,800 46.57 43.20
10-08-12 45.96 46.84 45.96 1,862,700 46.67 43.29
Date Open High Low Vol Cls adjCls
10-08-11 47.10 47.10 46.40 2,664,900 46.62 43.25
10-08-10 47.74 47.85 47.34 1,558,600 47.63 44.18
10-08-09 48.04 48.25 47.63 1,190,100 48.07 44.59
10-08-06 47.46 47.97 47.12 1,741,300 47.97 44.50
10-08-05 47.77 48.06 47.37 3,398,400 48.06 44.58
10-08-04 47.83 48.26 47.65 1,625,200 47.92 44.45
10-08-03 47.04 48.24 47.04 1,937,000 47.76 44.30
10-08-02 47.06 47.90 46.91 2,291,000 47.59 44.15
10-07-30 45.80 46.72 45.52 1,841,200 46.57 43.20
Date Open High Low Vol Cls adjCls
10-07-29 47.06 47.40 45.85 2,498,600 46.15 42.81
10-07-28 47.34 47.53 46.71 2,347,000 46.85 43.46
10-07-27 47.36 47.67 47.24 2,979,800 47.49 44.05
10-07-26 48.02 48.02 46.98 3,499,000 47.16 43.75
10-07-23 47.09 48.00 46.91 3,361,900 47.83 44.37
10-07-22 47.15 47.41 46.37 5,039,000 47.13 43.72
10-07-21 49.18 49.75 46.58 8,511,500 46.75 43.37
10-07-20 50.58 51.38 49.23 3,213,900 51.29 47.58
10-07-19 51.28 51.75 50.80 1,573,700 51.53 47.80
Date Open High Low Vol Cls adjCls
10-07-16 52.38 52.56 51.03 1,805,800 51.20 47.50
10-07-15 53.00 53.10 52.08 1,598,900 52.56 48.76
10-07-14 53.01 53.29 52.71 1,532,700 53.05 49.21
10-07-13 52.43 53.25 52.38 1,171,400 53.12 49.28
10-07-12 52.27 52.41 51.79 998,200 52.14 48.37
10-07-09 52.42 52.60 52.09 962,700 52.38 48.59
10-07-08 52.62 52.67 51.72 2,674,700 52.48 48.68
10-07-07 50.54 52.27 50.50 1,730,000 52.25 48.47
10-07-06 50.20 50.87 49.91 1,592,000 50.42 46.77
Date Open High Low Vol Cls adjCls
10-07-02 49.84 50.23 49.42 1,897,000 49.88 46.27
10-07-01 49.80 49.89 48.61 2,948,200 49.76 46.16
10-06-30 49.99 50.74 49.74 1,995,800 50.06 46.44
10-06-29 50.51 50.77 49.73 2,444,400 50.16 46.53
10-06-28 49.80 51.44 49.62 2,396,700 51.04 47.35
10-06-25 50.26 50.51 49.75 3,624,600 50.10 46.34
10-06-24 51.07 51.16 50.03 2,361,300 50.20 46.43
10-06-23 51.23 51.43 50.17 2,388,800 51.14 47.30
10-06-22 51.73 52.10 50.93 1,879,700 50.94 47.11
Date Open High Low Vol Cls adjCls
10-06-21 52.24 52.47 51.25 1,814,100 51.58 47.70
10-06-18 51.85 52.10 51.59 2,019,800 51.82 47.93
10-06-17 52.22 52.23 51.56 1,749,600 52.04 48.13
10-06-16 51.31 52.38 51.27 2,039,600 52.23 48.31
10-06-15 50.83 51.72 50.68 2,056,200 51.72 47.83
10-06-14 50.75 51.27 50.44 2,018,900 50.45 46.66
10-06-11 49.01 50.60 49.00 4,198,800 50.59 46.79
10-06-10 50.14 50.25 48.76 4,722,700 49.36 45.65
10-06-09 50.85 51.00 49.24 4,328,200 49.48 45.76
Date Open High Low Vol Cls adjCls
10-06-08 50.71 50.94 49.91 2,642,000 50.56 46.76
10-06-07 51.98 52.17 50.58 3,053,600 50.62 46.82
10-06-04 53.39 53.39 51.80 2,390,700 51.97 48.07
10-06-03 53.91 54.35 53.62 1,760,700 54.03 49.97
10-06-02 52.54 53.71 52.19 1,833,900 53.71 49.67
10-06-01 52.60 53.34 52.34 1,737,300 52.42 48.48
10-05-28 53.34 53.73 52.94 1,827,000 53.03 49.05
10-05-27 52.79 53.53 52.53 1,372,900 53.47 49.45
10-05-26 53.04 53.37 52.15 2,173,800 52.19 48.27
Date Open High Low Vol Cls adjCls
10-05-25 52.02 52.62 51.22 2,327,300 52.59 48.64
10-05-24 52.58 53.73 52.30 2,787,700 53.18 49.18
10-05-21 53.23 53.90 52.18 5,263,400 52.70 48.74
10-05-20 55.00 55.00 53.31 4,533,600 53.88 49.83
10-05-19 55.66 56.38 55.04 2,236,200 55.72 51.53
10-05-18 57.20 57.27 55.87 1,241,100 55.91 51.71
10-05-17 56.39 56.89 55.74 2,337,500 56.56 52.31
10-05-14 57.71 57.71 55.65 3,243,900 56.46 52.22
10-05-13 57.01 57.99 57.01 1,787,000 57.47 53.15
Date Open High Low Vol Cls adjCls
10-05-12 56.96 57.22 56.45 1,166,700 57.22 52.92
10-05-11 56.30 57.18 56.09 1,849,300 56.75 52.49
10-05-10 56.42 56.87 55.56 2,755,400 56.86 52.59
10-05-07 56.12 56.12 53.74 4,881,200 54.12 50.05
10-05-06 56.91 57.28 53.85 4,144,300 56.25 52.02
10-05-05 56.75 57.41 56.75 2,073,000 57.22 52.92
10-05-04 58.68 58.78 56.92 3,484,700 57.45 53.13
10-05-03 57.60 58.37 57.22 2,187,900 58.12 53.75
10-04-30 58.85 58.93 57.40 2,093,600 57.44 53.12
Date Open High Low Vol Cls adjCls
10-04-29 58.36 58.98 58.33 1,302,400 58.60 54.20
10-04-28 57.52 58.35 57.31 1,907,600 58.08 53.72
10-04-27 58.73 58.93 57.45 2,400,400 57.54 53.22
10-04-26 59.13 59.72 58.71 2,269,200 58.81 54.39
10-04-23 57.76 59.01 57.15 3,247,900 58.89 54.47
10-04-22 57.37 57.82 56.76 1,896,300 57.72 53.38
10-04-21 57.92 58.44 57.35 1,997,600 57.93 53.58
10-04-20 57.71 58.72 57.55 2,116,500 58.45 54.06
10-04-19 57.03 57.51 57.03 1,627,800 57.47 53.15
Date Open High Low Vol Cls adjCls
10-04-16 58.05 58.25 56.84 1,842,500 57.24 52.94
10-04-15 58.00 58.37 57.51 1,513,400 58.09 53.73
10-04-14 57.21 57.83 56.87 1,953,300 57.71 53.37
10-04-13 57.13 57.56 56.87 1,950,800 57.18 52.88
10-04-12 57.64 57.95 57.32 1,068,500 57.64 53.31
10-04-09 57.01 57.64 57.01 618,800 57.64 53.31
10-04-08 57.19 57.20 56.63 1,087,600 57.10 52.81
10-04-07 57.81 57.93 56.90 1,416,900 57.17 52.87
10-04-06 57.79 57.90 57.50 875,400 57.78 53.44
Date Open High Low Vol Cls adjCls
10-04-05 57.74 58.20 57.51 942,200 57.85 53.50
10-04-01 57.59 57.74 57.31 859,200 57.65 53.32
10-03-31 57.24 57.60 56.82 1,251,000 57.22 52.92
10-03-30 57.33 57.62 57.05 1,088,000 57.51 53.19
10-03-29 56.83 57.27 56.76 1,123,600 57.18 52.88
10-03-26 57.67 57.68 56.66 1,950,700 56.71 52.45
10-03-25 58.31 58.49 57.68 1,713,400 57.68 53.21
10-03-24 57.89 58.24 57.38 2,681,700 57.96 53.47
10-03-23 56.87 57.01 56.21 1,365,300 57.00 52.58
Date Open High Low Vol Cls adjCls
10-03-22 56.21 57.25 56.21 1,847,500 56.85 52.44
10-03-19 56.64 57.09 56.21 1,804,100 56.64 52.25
10-03-18 56.07 56.67 56.02 1,597,100 56.66 52.27
10-03-17 55.44 56.27 55.33 2,233,000 56.27 51.91
10-03-16 55.55 55.55 55.06 1,059,200 55.43 51.13
10-03-15 55.36 55.47 54.98 1,033,500 55.42 51.12
10-03-12 55.75 55.75 54.47 2,085,600 55.23 50.95
10-03-11 55.20 55.79 54.78 2,422,700 55.73 51.41
10-03-10 54.94 55.40 54.69 1,566,300 55.29 51.00
Date Open High Low Vol Cls adjCls
10-03-09 54.93 55.07 54.78 1,329,800 55.00 50.74
10-03-08 55.10 55.24 54.95 1,357,300 55.05 50.78
10-03-05 54.23 55.04 54.21 2,263,400 55.04 50.77
10-03-04 54.01 54.19 53.79 1,256,500 54.05 49.86
10-03-03 54.56 54.78 54.06 1,447,800 54.11 49.91
10-03-02 53.94 54.77 53.92 1,092,100 54.46 50.24
10-03-01 53.32 54.08 53.29 1,031,000 53.82 49.65
10-02-26 52.98 53.43 52.75 1,213,900 53.10 48.98
10-02-25 52.07 52.85 51.84 1,332,700 52.84 48.74
Date Open High Low Vol Cls adjCls
10-02-24 52.93 52.95 52.47 1,094,700 52.89 48.79
10-02-23 52.91 53.07 52.45 1,249,300 52.62 48.54
10-02-22 53.36 53.45 52.96 1,255,300 53.09 48.97
10-02-19 52.97 53.43 52.81 1,227,100 53.16 49.04
10-02-18 53.00 53.34 52.80 1,074,800 53.24 49.11
10-02-17 53.00 53.22 52.80 1,117,900 53.07 48.96
10-02-16 52.25 52.81 52.06 1,362,300 52.80 48.71
10-02-12 51.66 52.26 51.37 1,657,600 52.06 48.02
10-02-11 51.42 52.39 51.15 1,778,500 52.17 48.12
Date Open High Low Vol Cls adjCls
10-02-10 51.93 52.10 51.29 1,461,600 51.62 47.62
10-02-09 51.96 52.45 51.53 1,910,200 51.91 47.89
10-02-08 51.14 51.98 50.93 2,219,000 51.43 47.44
10-02-05 50.99 51.23 49.85 3,187,300 51.06 47.10
10-02-04 52.15 52.19 51.07 4,333,900 51.09 47.13
10-02-03 53.02 53.02 52.42 1,353,700 52.54 48.47
10-02-02 52.34 53.29 52.06 2,113,600 53.15 49.03
10-02-01 52.22 52.22 51.60 1,323,800 52.20 48.15
10-01-29 52.43 52.57 51.60 3,632,400 51.92 47.89
Date Open High Low Vol Cls adjCls
10-01-28 52.96 53.20 51.77 3,360,100 52.19 48.14
10-01-27 53.61 53.97 51.73 4,063,900 52.91 48.81
10-01-26 54.30 55.04 53.90 2,183,300 54.56 50.33
10-01-25 54.27 54.88 53.81 2,314,000 54.44 50.22
10-01-22 54.45 55.19 53.98 2,588,900 54.04 49.85
10-01-21 55.84 55.97 54.50 2,411,000 54.73 50.49
10-01-20 56.82 57.37 55.59 2,593,100 55.93 51.59
10-01-19 56.23 57.39 56.23 2,577,700 56.96 52.54
10-01-15 55.98 56.04 55.43 2,935,500 56.03 51.69
Date Open High Low Vol Cls adjCls
10-01-14 55.53 56.12 55.41 1,627,200 56.02 51.68
10-01-13 55.15 55.64 55.02 1,770,600 55.47 51.17
10-01-12 54.70 55.38 54.38 2,884,700 55.21 50.93
10-01-11 55.76 55.85 54.98 2,164,800 55.25 50.97
10-01-08 55.68 56.12 55.21 3,535,500 55.42 51.12
10-01-07 53.35 55.36 53.35 4,095,500 55.25 50.97
10-01-06 52.66 53.53 52.50 3,250,400 53.46 49.31
10-01-05 52.33 52.69 51.93 2,238,300 52.65 48.57
10-01-04 51.28 52.27 50.83 3,982,800 52.16 48.12
Date Open High Low Vol Cls adjCls
09-12-31 50.70 50.96 50.37 1,115,200 50.37 46.46
09-12-30 50.86 50.97 50.47 2,320,600 50.79 46.85
09-12-29 51.06 51.30 50.74 2,339,700 50.95 47.00
09-12-28 51.32 51.36 50.81 1,004,700 51.17 47.20
09-12-24 50.80 51.31 50.80 473,900 51.13 47.03
09-12-23 50.92 51.29 50.74 1,725,000 50.91 46.82
09-12-22 50.82 51.26 50.50 1,438,000 51.04 46.94
09-12-21 50.90 51.48 50.76 1,346,100 51.04 46.94
09-12-18 50.86 50.94 50.01 2,457,000 50.50 46.45
Date Open High Low Vol Cls adjCls
09-12-17 51.91 52.13 50.40 1,898,500 50.68 46.61
09-12-16 51.89 52.66 51.77 2,261,300 52.20 48.01
09-12-15 51.78 52.39 51.63 1,331,200 51.95 47.78
09-12-14 51.44 52.15 51.44 1,883,800 51.98 47.81
09-12-11 51.52 51.65 51.08 1,426,800 51.26 47.15
09-12-10 51.18 52.03 50.98 2,303,200 51.41 47.28
09-12-09 51.26 51.51 50.40 2,253,300 50.83 46.75
09-12-08 51.53 51.53 50.90 1,211,600 51.43 47.30
09-12-07 51.91 52.23 51.50 1,526,300 51.71 47.56
Date Open High Low Vol Cls adjCls
09-12-04 52.11 52.62 51.39 1,840,900 51.81 47.65
09-12-03 51.50 52.62 51.32 2,907,500 51.90 47.74
09-12-02 50.87 51.31 50.81 2,264,500 51.24 47.13
09-12-01 50.54 51.05 50.40 1,554,300 50.76 46.69
09-11-30 51.13 51.32 49.75 2,435,600 50.40 46.36
09-11-27 49.34 49.96 49.07 475,400 49.69 45.70
09-11-25 49.95 50.52 49.75 1,024,500 50.39 46.35
09-11-24 49.54 50.10 49.40 1,913,500 50.00 45.99
09-11-23 48.88 49.83 48.77 1,014,700 49.52 45.55
Date Open High Low Vol Cls adjCls
09-11-20 48.79 48.84 48.05 1,427,500 48.73 44.82
09-11-19 48.91 48.94 48.33 998,100 48.82 44.90
09-11-18 49.22 49.49 49.04 778,500 49.23 45.28
09-11-17 49.32 49.48 48.99 802,300 49.34 45.38
09-11-16 49.35 49.62 49.12 1,102,100 49.41 45.45
09-11-13 49.13 49.33 48.84 1,205,700 49.16 45.12
09-11-12 49.50 49.78 49.05 1,672,900 49.25 45.21
09-11-11 49.04 49.70 48.84 1,670,700 49.38 45.33
09-11-10 48.45 48.94 48.36 1,172,300 48.81 44.80
Date Open High Low Vol Cls adjCls
09-11-09 47.71 48.47 47.27 1,279,700 48.47 44.49
09-11-06 47.57 47.87 47.14 1,127,800 47.43 43.54
09-11-05 46.93 47.87 46.90 1,137,300 47.79 43.87
09-11-04 46.99 47.17 46.56 1,412,400 46.73 42.89
09-11-03 46.73 47.01 46.26 1,564,100 46.58 42.76
09-11-02 46.36 47.01 46.16 2,369,600 46.90 43.05
09-10-30 47.19 47.24 45.81 3,199,900 46.00 42.22
09-10-29 46.50 47.76 46.42 4,451,900 47.24 43.36
09-10-28 47.89 48.19 45.36 6,186,200 46.00 42.22
Date Open High Low Vol Cls adjCls
09-10-27 47.87 48.38 47.41 1,754,400 48.02 44.08
09-10-26 48.14 49.05 47.62 1,929,500 47.92 43.99
09-10-23 49.05 49.13 47.86 2,142,700 48.03 44.09
09-10-22 48.25 49.20 47.71 3,120,400 48.95 44.93
09-10-21 47.18 49.50 46.90 8,404,400 47.99 44.05
09-10-20 46.08 46.08 44.73 3,283,700 45.28 41.56
09-10-19 45.51 46.27 45.22 1,462,100 46.15 42.36
09-10-16 45.66 45.91 45.23 2,218,100 45.36 41.64
09-10-15 45.75 46.15 45.60 1,644,500 46.15 42.36
Date Open High Low Vol Cls adjCls
09-10-14 45.52 46.01 45.46 1,452,000 45.92 42.15
09-10-13 45.25 45.54 45.17 1,029,500 45.34 41.62
09-10-12 45.42 45.94 45.16 1,228,000 45.40 41.67
09-10-09 44.72 45.75 44.48 2,234,100 45.52 41.78
09-10-08 44.50 45.20 44.50 1,908,000 44.62 40.96
09-10-07 44.18 44.73 44.02 1,929,400 44.61 40.95
09-10-06 44.14 44.92 42.74 4,114,800 44.63 40.97
09-10-05 43.99 44.62 43.52 1,428,500 44.54 40.88
09-10-02 44.04 44.26 43.49 1,593,200 43.93 40.32
Date Open High Low Vol Cls adjCls
09-10-01 45.08 45.19 44.20 2,003,000 44.23 40.60
09-09-30 45.67 45.85 45.00 2,797,100 45.43 41.70
09-09-29 45.93 46.10 45.44 2,134,600 45.63 41.88
09-09-28 45.23 46.15 45.01 1,788,100 45.94 42.17
09-09-25 45.32 45.84 45.15 1,719,300 45.17 41.46
09-09-24 45.92 45.95 45.14 1,942,200 45.50 41.76
09-09-23 45.83 46.66 44.69 3,715,300 45.92 42.15
09-09-22 47.12 47.22 46.43 2,276,800 46.65 42.82
09-09-21 47.29 47.80 46.82 3,056,900 47.10 43.23
Date Open High Low Vol Cls adjCls
09-09-18 47.63 48.10 47.16 10,709,000 47.16 43.29
09-09-17 47.38 47.69 47.06 3,818,600 47.69 43.77
09-09-16 47.55 47.74 47.01 3,503,900 47.68 43.76
09-09-15 46.79 47.68 46.62 3,915,800 47.58 43.67
09-09-14 46.14 46.82 45.60 2,836,700 46.82 42.98
09-09-11 45.92 46.22 45.58 2,851,900 46.02 42.24
09-09-10 45.39 45.94 45.03 2,467,600 45.84 42.08
09-09-09 44.48 45.50 44.37 3,624,400 45.20 41.49
09-09-08 43.52 43.69 43.13 2,305,900 43.35 39.79
Date Open High Low Vol Cls adjCls
09-09-04 42.41 43.87 42.41 3,186,700 43.47 39.90
09-09-03 41.45 42.50 41.17 2,933,800 42.47 38.98
09-09-02 41.06 41.49 41.04 2,604,200 41.38 37.98
09-09-01 41.42 42.31 41.06 2,705,900 41.30 37.91
09-08-31 40.88 41.46 40.78 3,085,400 41.46 38.06
09-08-28 41.42 41.48 40.89 1,919,400 41.09 37.72
09-08-27 41.32 41.58 40.98 1,066,900 41.42 38.02
09-08-26 41.05 41.81 41.01 1,804,500 41.45 38.05
09-08-25 41.61 41.92 41.05 2,334,400 41.10 37.73
Date Open High Low Vol Cls adjCls
09-08-24 41.61 42.00 41.17 1,895,200 41.56 38.15
09-08-21 41.47 41.95 41.14 1,943,000 41.76 38.33
09-08-20 40.14 41.27 39.73 2,571,200 41.04 37.67
09-08-19 39.56 40.11 39.40 2,005,300 39.91 36.63
09-08-18 39.84 39.86 39.50 1,798,800 39.77 36.50
09-08-17 39.99 40.19 39.65 1,520,900 39.75 36.49
09-08-14 40.17 40.61 39.80 2,225,600 40.16 36.86
09-08-13 40.74 40.74 39.96 2,490,600 40.21 36.91
09-08-12 40.94 41.22 40.40 1,636,600 40.69 37.35
Date Open High Low Vol Cls adjCls
09-08-11 41.02 41.31 40.81 1,803,300 40.94 37.58
09-08-10 40.21 41.17 40.01 1,521,800 41.10 37.73
09-08-07 40.44 40.76 40.17 1,854,500 40.21 36.91
09-08-06 40.10 40.37 39.85 1,923,500 40.21 36.91
09-08-05 40.93 41.00 40.08 3,508,300 40.15 36.85
09-08-04 39.27 40.84 39.27 3,390,900 40.84 37.49
09-08-03 39.24 39.60 38.71 2,794,400 39.44 36.20
09-07-31 38.95 39.63 38.85 2,100,100 38.88 35.69
09-07-30 39.15 39.70 38.75 2,321,000 39.14 35.93
Date Open High Low Vol Cls adjCls
09-07-29 38.83 38.94 37.39 3,015,800 38.73 35.55
09-07-28 39.18 39.57 38.81 3,579,400 39.00 35.80
09-07-27 39.57 39.86 39.03 2,466,600 39.19 35.97
09-07-24 39.26 39.66 39.07 2,822,500 39.56 36.31
09-07-23 38.63 40.22 38.51 3,062,400 39.38 36.15
09-07-22 39.38 39.56 38.59 3,626,300 38.70 35.52
09-07-21 39.85 40.26 39.09 2,953,100 39.64 36.39
09-07-20 39.61 39.70 39.08 1,903,600 39.53 36.28
09-07-17 40.09 40.09 39.15 2,165,900 39.37 36.14
Date Open High Low Vol Cls adjCls
09-07-16 39.08 40.26 38.81 2,260,000 40.08 36.79
09-07-15 38.53 39.08 38.34 2,052,600 39.07 35.86
09-07-14 38.67 38.67 38.03 2,358,200 38.26 35.12
09-07-13 37.65 38.81 37.28 2,426,000 38.55 35.38
09-07-10 37.25 37.75 37.24 2,000,600 37.47 34.39
09-07-09 38.77 38.99 37.14 2,204,000 37.39 34.32
09-07-08 38.35 38.35 37.51 1,727,800 37.76 34.66
09-07-07 38.99 38.99 38.10 1,740,400 38.12 34.99
09-07-06 38.35 39.27 38.26 1,427,600 38.98 35.78
Date Open High Low Vol Cls adjCls
09-07-02 39.43 39.65 38.46 1,957,400 38.46 35.30
09-07-01 40.00 40.02 39.37 2,165,100 39.75 36.49
09-06-30 40.15 40.35 39.41 2,443,300 39.74 36.48
09-06-29 41.00 41.15 39.94 4,379,300 40.12 36.83
09-06-26 41.07 41.29 40.71 4,479,000 40.85 37.50
09-06-25 39.96 41.73 39.78 2,899,100 41.16 37.78
09-06-24 40.48 40.72 39.73 2,427,600 40.16 36.86
09-06-23 40.26 40.70 39.88 1,719,000 40.32 37.01
09-06-22 40.06 40.61 39.54 2,106,400 40.03 36.74
Date Open High Low Vol Cls adjCls
09-06-19 40.64 40.72 40.23 2,416,700 40.32 37.01
09-06-18 39.12 40.66 39.00 2,887,400 40.27 36.96
09-06-17 38.75 39.46 38.75 2,263,100 39.00 35.80
09-06-16 39.40 39.94 38.75 2,807,600 38.75 35.57
09-06-15 40.51 40.51 39.11 2,086,400 39.35 36.12
09-06-12 40.33 41.10 40.25 1,616,200 40.80 37.45
09-06-11 40.46 41.25 40.31 1,985,100 40.58 37.25
09-06-10 40.81 40.81 40.22 1,557,300 40.48 37.16
09-06-09 40.26 40.78 40.00 2,065,400 40.63 37.29
Date Open High Low Vol Cls adjCls
09-06-08 40.25 40.49 39.38 1,873,400 40.02 36.73
09-06-05 40.56 40.87 40.00 1,632,300 40.48 37.16
09-06-04 41.19 41.19 39.89 2,648,500 40.44 37.12
09-06-03 40.63 41.31 40.10 3,389,100 41.08 37.71
09-06-02 39.34 40.93 39.03 2,704,000 40.68 37.34
09-06-01 38.98 39.35 38.76 1,850,000 39.15 35.94
09-05-29 37.64 38.45 37.33 2,413,500 38.44 35.28
09-05-28 38.18 38.29 37.16 2,382,100 37.56 34.48
09-05-27 38.97 38.97 37.90 2,551,400 37.99 34.87
Date Open High Low Vol Cls adjCls
09-05-26 38.20 39.10 37.61 2,072,800 38.78 35.60
09-05-22 38.75 38.98 38.22 3,256,200 38.24 35.10
09-05-21 39.31 39.35 38.31 2,026,700 38.75 35.57
09-05-20 39.59 40.23 39.20 2,074,700 39.71 36.45
09-05-19 39.17 39.80 39.17 1,910,900 39.30 36.07
09-05-18 39.06 39.48 38.54 1,707,700 39.41 36.17
09-05-15 39.23 39.48 38.77 2,086,800 38.99 35.79
09-05-14 38.86 39.50 38.78 2,109,100 39.25 36.03
09-05-13 39.75 39.93 38.90 2,885,500 39.03 35.83
Date Open High Low Vol Cls adjCls
09-05-12 40.50 41.50 39.72 3,316,000 40.28 36.97
09-05-11 40.99 41.37 40.59 1,770,800 41.06 37.69
09-05-08 40.93 41.61 40.82 1,871,000 41.55 38.14
09-05-07 40.56 41.32 40.45 2,759,300 40.79 37.44
09-05-06 40.12 40.62 39.66 2,654,100 40.34 37.03
09-05-05 39.50 40.00 39.50 1,740,200 39.89 36.61
09-05-04 38.59 39.81 38.59 2,441,400 39.57 36.32
09-05-01 38.78 38.95 37.87 1,532,500 38.25 35.11
09-04-30 39.07 39.59 38.24 2,344,200 38.71 35.53
Date Open High Low Vol Cls adjCls
09-04-29 38.31 39.04 37.96 2,044,100 38.65 35.48
09-04-28 38.00 38.41 37.59 2,696,200 37.86 34.75
09-04-27 38.37 39.12 38.00 2,575,900 38.68 35.50
09-04-24 37.42 38.76 37.21 2,605,700 38.53 35.37
09-04-23 37.74 37.74 36.79 3,220,900 37.45 34.37
09-04-22 37.06 37.90 36.42 3,054,500 37.47 34.39
09-04-21 36.97 37.42 36.33 4,392,500 37.42 34.35
09-04-20 38.67 38.67 36.89 3,980,300 37.42 34.35
09-04-17 37.19 38.05 37.00 3,246,100 37.94 34.82
Date Open High Low Vol Cls adjCls
09-04-16 36.80 37.21 36.41 2,805,800 37.03 33.99
09-04-15 36.11 36.51 35.71 2,772,700 36.42 33.43
09-04-14 35.22 36.65 35.10 3,611,800 36.19 33.22
09-04-13 34.90 35.48 34.47 2,126,400 35.35 32.45
09-04-09 34.97 35.42 34.49 2,903,900 34.75 31.90
09-04-08 33.30 34.61 33.30 3,348,100 34.36 31.54
09-04-07 33.32 33.45 32.94 2,279,800 33.12 30.40
09-04-06 33.27 34.02 33.02 3,176,000 33.72 30.95
09-04-03 34.14 34.28 32.80 2,365,400 33.29 30.56
Date Open High Low Vol Cls adjCls
09-04-02 33.69 34.50 33.49 2,904,700 34.05 31.25
09-04-01 33.55 33.89 32.34 3,272,100 33.08 30.36
09-03-31 33.77 34.57 33.54 2,640,300 34.04 31.24
09-03-30 34.25 34.28 33.16 2,272,500 33.45 30.70
09-03-27 34.98 34.98 34.12 1,812,300 34.35 31.53
09-03-26 34.37 34.96 33.63 3,067,300 34.95 32.08
09-03-25 33.40 34.36 32.88 3,927,800 33.58 30.82
09-03-24 32.31 33.55 32.03 4,833,700 32.86 30.16
09-03-23 32.09 32.59 31.54 2,772,500 32.59 29.91
Date Open High Low Vol Cls adjCls
09-03-20 31.21 32.16 30.82 4,153,300 31.53 28.94
09-03-19 33.57 33.57 31.36 4,177,100 31.50 28.91
09-03-18 33.30 33.60 32.77 3,022,500 33.20 30.47
09-03-17 33.47 33.59 32.87 1,661,700 33.52 30.77
09-03-16 33.99 34.59 33.40 2,335,300 33.51 30.76
09-03-13 33.06 33.93 32.55 2,419,100 33.81 31.03
09-03-12 31.42 32.97 31.32 3,268,400 32.81 30.12
09-03-11 31.35 32.34 31.25 3,961,400 31.34 28.77
09-03-10 31.58 32.39 31.24 5,309,300 32.13 29.49
Date Open High Low Vol Cls adjCls
09-03-09 31.51 32.33 30.96 2,912,600 31.19 28.63
09-03-06 32.07 32.43 31.15 4,222,100 32.01 29.38
09-03-05 34.04 34.04 32.00 4,998,900 32.26 29.61
09-03-04 33.69 34.87 33.04 5,356,200 34.33 31.51
09-03-03 33.05 33.80 32.17 6,016,000 33.32 30.58
09-03-02 32.97 33.46 32.19 7,273,100 32.76 30.07
09-02-27 36.00 36.25 33.67 6,828,700 33.67 30.91
09-02-26 39.56 40.00 36.27 7,826,500 36.32 33.34
09-02-25 38.15 39.66 38.15 4,252,200 39.11 35.90
Date Open High Low Vol Cls adjCls
09-02-24 39.38 39.81 38.40 3,499,500 39.14 35.93
09-02-23 40.33 40.58 39.14 3,259,900 39.21 35.99
09-02-20 40.45 40.58 39.54 4,294,700 40.03 36.74
09-02-19 41.75 42.10 40.84 2,868,300 40.96 37.60
09-02-18 42.05 42.20 41.48 1,943,500 41.87 38.43
09-02-17 42.29 42.99 41.46 3,477,400 41.72 38.29
09-02-13 42.98 43.53 42.78 2,378,000 43.19 39.64
09-02-12 41.38 43.12 41.24 3,107,000 43.12 39.58
09-02-11 41.61 42.33 41.28 2,247,200 42.17 38.71
Date Open High Low Vol Cls adjCls
09-02-10 41.76 42.00 40.80 2,573,800 41.33 37.94
09-02-09 43.02 43.02 41.70 2,076,100 42.00 38.55
09-02-06 42.10 43.30 42.00 2,008,700 42.98 39.45
09-02-05 41.92 42.16 41.30 3,365,900 42.00 38.55
09-02-04 42.24 43.00 41.94 2,022,100 42.12 38.66
09-02-03 41.78 42.30 40.90 2,149,200 42.04 38.59
09-02-02 42.01 42.18 41.47 1,591,700 41.80 38.37
09-01-30 41.80 42.67 41.80 3,084,400 42.24 38.77
09-01-29 41.94 42.48 41.33 4,008,100 41.82 38.39
Date Open High Low Vol Cls adjCls
09-01-28 42.53 44.47 42.08 5,111,900 43.24 39.69
09-01-27 39.96 41.53 39.54 3,896,400 41.05 37.68
09-01-26 39.18 40.56 38.72 3,495,800 39.56 36.31
09-01-23 40.15 40.31 39.07 2,394,500 39.44 36.20
09-01-22 40.18 40.74 39.80 2,385,700 40.57 37.24
09-01-21 40.33 40.80 39.35 2,258,900 40.75 37.40
09-01-20 41.24 41.55 39.46 2,477,200 39.70 36.44
09-01-16 41.36 41.95 40.18 2,794,500 41.02 37.65
09-01-15 41.34 41.57 40.00 3,119,600 40.92 37.56
Date Open High Low Vol Cls adjCls
09-01-14 40.43 41.83 40.00 4,423,800 41.40 38.00
09-01-13 39.97 40.90 39.97 2,070,000 40.46 37.14
09-01-12 41.27 41.30 39.73 2,806,900 39.99 36.71
09-01-09 40.39 42.29 40.05 7,374,300 40.96 37.60
09-01-08 38.18 38.66 36.96 2,972,200 38.58 35.41
09-01-07 38.31 38.90 38.00 2,589,900 38.38 35.23
09-01-06 40.26 40.47 38.37 5,170,300 38.77 35.59
09-01-05 41.19 41.25 40.40 2,131,600 40.78 37.43
09-01-02 40.47 41.66 39.83 2,331,100 41.31 37.92
Date Open High Low Vol Cls adjCls
08-12-31 39.54 40.45 39.54 2,453,100 39.95 36.67
08-12-30 39.00 39.65 38.82 1,966,300 39.40 36.16
08-12-29 39.95 40.00 38.77 1,803,400 39.35 36.12
08-12-26 40.00 40.45 39.56 995,500 39.82 36.18
08-12-24 39.55 40.39 39.55 962,300 40.05 36.39
08-12-23 40.66 40.80 39.79 2,373,200 39.89 36.25
08-12-22 40.51 40.89 38.84 2,778,900 39.91 36.26
08-12-19 39.11 40.35 38.76 4,678,000 39.02 35.46
08-12-18 39.84 41.30 39.67 2,816,200 40.06 36.40
Date Open High Low Vol Cls adjCls
08-12-17 40.40 40.72 39.52 3,337,600 39.63 36.01
08-12-16 39.95 41.06 39.79 2,569,200 40.91 37.17
08-12-15 40.14 40.33 38.83 1,697,500 39.35 35.76
08-12-12 39.35 40.45 39.20 2,840,300 40.00 36.35
08-12-11 40.29 41.83 39.86 2,044,900 40.27 36.59
08-12-10 40.32 40.89 39.89 2,426,400 40.54 36.84
08-12-09 41.24 41.60 39.65 3,090,900 39.84 36.20
08-12-08 39.66 42.16 39.66 4,191,600 41.53 37.74
08-12-05 36.91 39.08 36.31 2,498,000 38.90 35.35
Date Open High Low Vol Cls adjCls
08-12-04 37.25 38.06 36.36 2,375,400 36.88 33.51
08-12-03 37.12 37.98 36.10 3,061,300 37.69 34.25
08-12-02 37.45 38.33 36.70 1,991,400 38.13 34.65
08-12-01 38.74 38.74 36.84 2,154,300 36.84 33.48
08-11-28 38.45 40.55 38.34 842,000 38.92 35.37
08-11-26 36.99 38.60 36.99 2,135,300 38.55 35.03
08-11-25 39.61 40.39 36.79 4,232,300 37.60 34.17
08-11-24 37.93 39.50 37.48 3,880,100 38.84 35.29
08-11-21 36.08 37.75 35.38 5,301,000 37.39 33.98
Date Open High Low Vol Cls adjCls
08-11-20 38.64 39.45 36.19 5,342,900 36.48 33.15
08-11-19 40.91 42.11 38.83 6,670,400 38.83 35.28
08-11-18 43.50 43.50 40.60 5,340,200 40.83 37.10
08-11-17 44.40 44.57 43.29 3,113,700 43.66 39.67
08-11-14 47.25 47.73 44.51 3,406,700 44.59 40.52
08-11-13 48.14 48.14 43.60 6,473,900 47.70 43.34
08-11-12 48.33 49.00 47.45 2,081,200 47.96 43.58
08-11-11 49.41 50.08 48.07 2,851,400 49.12 44.63
08-11-10 51.72 52.00 49.02 2,743,300 49.52 45.00
Date Open High Low Vol Cls adjCls
08-11-07 51.08 51.24 50.25 3,479,300 50.90 46.25
08-11-06 52.80 53.02 50.95 2,802,500 51.10 46.43
08-11-05 54.55 55.66 52.81 1,360,700 53.01 48.17
08-11-04 54.99 56.22 54.39 1,428,800 55.18 50.14
08-11-03 53.77 54.33 53.02 1,038,100 54.07 49.13
08-10-31 52.48 54.22 52.44 1,818,400 53.46 48.58
08-10-30 51.56 53.00 50.76 1,970,500 52.54 47.74
08-10-29 51.42 52.96 49.98 1,866,800 50.58 45.96
08-10-28 49.07 51.59 48.25 3,608,300 51.43 46.73
Date Open High Low Vol Cls adjCls
08-10-27 46.93 49.61 45.87 3,124,400 48.00 43.62
08-10-24 46.10 48.42 45.37 2,463,200 47.62 43.27
08-10-23 48.01 49.58 45.92 3,584,600 48.41 43.99
08-10-22 50.94 50.97 48.49 2,898,800 49.42 44.91
08-10-21 53.00 53.29 51.30 1,481,300 51.39 46.70
08-10-20 52.79 53.62 51.69 1,948,700 53.62 48.72
08-10-17 52.93 53.89 50.81 5,271,000 52.19 47.42
08-10-16 53.74 55.25 50.80 3,213,800 54.75 49.75
08-10-15 59.00 59.39 53.29 3,520,700 53.33 48.46
Date Open High Low Vol Cls adjCls
08-10-14 60.18 62.48 58.00 3,362,100 59.91 54.44
08-10-13 52.90 58.53 52.00 2,738,200 58.53 53.18
08-10-10 49.60 55.00 47.80 5,191,500 51.12 46.45
08-10-09 55.65 56.14 51.84 3,217,600 51.84 47.11
08-10-08 54.99 57.36 53.96 2,870,500 55.24 50.19
08-10-07 57.75 59.21 56.86 3,372,200 56.86 51.67
08-10-06 59.79 59.99 55.06 4,462,100 57.18 51.96
08-10-03 62.26 62.92 60.70 1,945,200 60.87 55.31
08-10-02 62.68 62.99 61.46 1,999,200 61.51 55.89
Date Open High Low Vol Cls adjCls
08-10-01 62.11 63.26 61.58 1,453,700 62.70 56.97
08-09-30 62.48 62.67 61.17 2,366,100 62.30 56.61
08-09-29 63.67 64.29 60.50 2,597,300 61.35 55.75
08-09-26 63.72 64.72 63.46 1,641,000 64.31 58.44
08-09-25 64.28 65.35 63.00 1,546,900 64.45 58.56
08-09-24 63.74 64.52 63.48 1,607,100 63.96 58.12
08-09-23 63.86 65.36 63.39 2,245,300 63.67 57.85
08-09-22 63.37 64.46 63.08 1,220,600 63.59 57.78
08-09-19 63.80 65.40 61.31 3,959,400 63.80 57.97
Date Open High Low Vol Cls adjCls
08-09-18 62.26 64.31 61.12 3,458,600 63.38 57.59
08-09-17 62.26 63.48 61.56 2,543,400 61.56 55.94
08-09-16 62.55 63.66 61.94 1,978,000 63.29 57.51
08-09-15 63.07 64.24 62.57 2,379,500 63.13 57.36
08-09-12 64.53 64.62 63.78 2,305,300 63.99 58.15
08-09-11 64.69 65.01 63.50 2,132,600 64.79 58.87
08-09-10 66.87 66.91 64.66 2,823,900 64.91 58.98
08-09-09 67.38 68.22 66.72 2,064,800 66.72 60.63
08-09-08 66.25 67.25 65.50 2,021,700 67.19 61.05
Date Open High Low Vol Cls adjCls
08-09-05 65.58 65.58 64.40 1,767,500 65.08 59.14
08-09-04 67.49 67.49 65.62 1,914,800 65.76 59.75
08-09-03 67.18 67.89 66.69 2,340,300 67.42 61.26
08-09-02 67.74 68.99 67.04 1,778,500 67.19 61.05
08-08-29 67.77 68.48 67.19 1,316,700 67.19 61.05
08-08-28 67.49 68.10 67.38 1,107,400 68.10 61.88
08-08-27 67.41 67.57 66.81 1,176,100 67.27 61.13
08-08-26 67.25 67.59 66.81 1,366,700 67.40 61.24
08-08-25 67.85 68.00 67.19 1,359,100 67.26 61.12
Date Open High Low Vol Cls adjCls
08-08-22 67.42 68.58 66.78 1,571,000 68.27 62.03
08-08-21 66.31 67.45 66.01 1,481,900 67.20 61.06
08-08-20 67.52 67.52 66.46 3,663,300 66.84 60.74
08-08-19 67.07 67.62 66.99 1,172,500 67.20 61.06
08-08-18 66.94 68.00 66.93 1,547,400 67.30 61.15
08-08-15 66.72 67.05 65.92 919,300 66.89 60.78
08-08-14 66.23 67.37 65.71 928,500 66.60 60.52
08-08-13 66.49 67.06 66.00 1,234,000 66.54 60.46
08-08-12 67.05 67.15 66.42 1,494,900 66.53 60.45
Date Open High Low Vol Cls adjCls
08-08-11 67.06 68.24 66.83 1,559,100 67.08 60.95
08-08-08 65.45 67.34 65.11 1,498,000 67.19 61.05
08-08-07 65.53 66.29 65.00 1,567,200 65.26 59.30
08-08-06 65.76 66.33 64.54 1,180,100 65.86 59.84
08-08-05 64.60 65.76 64.15 1,562,900 65.76 59.75
08-08-04 63.05 64.16 62.84 1,320,900 64.03 58.18
08-08-01 63.97 64.73 62.98 2,188,400 62.98 57.23
08-07-31 64.39 65.22 64.07 1,906,700 64.19 58.33
08-07-30 64.11 65.11 63.94 1,227,900 64.70 58.79
Date Open High Low Vol Cls adjCls
08-07-29 63.78 64.54 63.43 974,500 63.95 58.11
08-07-28 65.04 65.04 63.69 947,300 63.69 57.87
08-07-25 64.73 65.25 64.41 1,341,700 64.89 58.96
08-07-24 64.55 65.02 64.09 1,760,200 64.60 58.70
08-07-23 65.14 65.15 64.04 1,584,200 64.42 58.54
08-07-22 64.68 66.09 64.60 2,527,300 66.00 59.97
08-07-21 65.77 66.94 64.30 1,605,400 64.56 58.66
08-07-18 65.82 65.95 63.83 5,370,200 65.45 59.47
08-07-17 68.82 69.00 67.38 2,538,800 68.41 62.16
Date Open High Low Vol Cls adjCls
08-07-16 66.91 68.55 66.71 2,276,500 68.49 62.23
08-07-15 65.53 67.46 65.17 2,724,900 67.10 60.97
08-07-14 66.33 66.33 64.93 1,351,500 65.36 59.39
08-07-11 65.28 66.24 64.51 2,915,100 65.64 59.64
08-07-10 64.11 65.98 63.88 2,265,000 65.91 59.89
08-07-09 63.47 65.00 63.47 1,757,600 64.32 58.45
08-07-08 61.81 63.52 61.81 2,521,400 63.34 57.55
08-07-07 62.64 62.96 61.50 1,441,700 62.08 56.41
08-07-03 62.97 63.32 62.17 657,300 62.50 56.79
Date Open High Low Vol Cls adjCls
08-07-02 62.57 63.64 62.49 884,300 62.56 56.85
08-07-01 62.29 62.72 61.65 1,612,000 62.47 56.76
08-06-30 62.23 63.77 62.12 1,322,800 62.88 57.14
08-06-27 61.49 62.59 61.27 1,821,800 62.26 56.57
08-06-26 61.67 62.54 61.54 885,600 61.54 55.92
08-06-25 62.41 63.07 61.66 1,071,800 62.62 56.90
08-06-24 62.46 62.80 61.47 1,477,200 62.06 56.39
08-06-23 62.72 63.00 62.31 1,358,300 62.81 57.07
08-06-20 63.87 63.87 62.36 1,899,200 62.58 56.86
Date Open High Low Vol Cls adjCls
08-06-19 63.20 64.06 62.84 1,063,100 63.91 58.07
08-06-18 64.03 64.17 63.17 1,027,100 63.26 57.48
08-06-17 64.66 64.74 64.22 817,500 64.31 58.44
08-06-16 63.92 64.71 63.35 1,036,400 64.54 58.65
08-06-13 63.75 64.51 63.51 1,140,100 64.51 58.62
08-06-12 63.31 63.87 62.89 1,146,900 63.21 57.44
08-06-11 63.37 63.65 62.72 882,700 62.88 57.14
08-06-10 63.30 64.26 63.22 899,200 63.83 58.00
08-06-09 64.47 64.47 63.13 815,800 63.59 57.78
Date Open High Low Vol Cls adjCls
08-06-06 64.88 65.29 63.94 1,299,700 63.94 58.10
08-06-05 65.15 65.58 64.17 1,528,400 65.54 59.55
08-06-04 63.42 65.27 63.40 1,663,900 65.05 59.11
08-06-03 63.38 64.22 63.10 1,339,300 63.51 57.71
08-06-02 64.44 64.89 62.50 1,396,200 63.22 57.45
08-05-30 63.82 64.60 63.69 1,224,300 64.55 58.65
08-05-29 62.90 63.99 62.89 1,179,400 63.76 57.94
08-05-28 62.56 63.31 62.45 1,770,200 63.13 57.36
08-05-27 62.07 62.92 62.07 904,600 62.65 56.93
Date Open High Low Vol Cls adjCls
08-05-23 62.80 62.86 62.00 1,010,900 62.12 56.45
08-05-22 62.20 63.15 62.13 987,400 62.97 57.22
08-05-21 62.30 63.38 62.10 2,098,900 62.48 56.77
08-05-20 62.41 62.92 61.97 1,013,000 62.30 56.61
08-05-19 63.14 63.24 62.38 1,231,000 62.59 56.87
08-05-16 62.86 63.62 62.56 1,307,900 63.24 57.46
08-05-15 64.10 64.10 62.60 3,292,800 62.88 57.14
08-05-14 64.11 64.99 63.96 1,961,400 64.19 58.33
08-05-13 64.27 64.55 63.35 1,584,100 63.96 58.12
Date Open High Low Vol Cls adjCls
08-05-12 64.37 64.55 63.66 1,424,100 64.38 58.50
08-05-09 64.28 64.98 63.65 2,070,700 64.48 58.59
08-05-08 62.21 64.61 62.19 2,359,700 64.61 58.71
08-05-07 62.83 63.07 62.09 1,231,800 62.10 56.43
08-05-06 62.10 62.70 61.22 1,821,300 62.60 56.88
08-05-05 63.51 63.70 61.28 3,239,300 62.13 56.46
08-05-02 65.66 66.05 62.57 3,660,900 63.66 57.85
08-05-01 63.89 65.74 63.88 1,035,100 65.68 59.68
08-04-30 65.60 65.99 64.62 1,260,100 64.83 58.91
Date Open High Low Vol Cls adjCls
08-04-29 64.20 65.90 64.10 1,308,900 65.46 59.48
08-04-28 64.22 64.71 64.16 1,688,600 64.30 58.43
08-04-25 64.21 64.95 64.20 1,648,900 64.42 58.54
08-04-24 64.73 64.73 63.64 1,399,700 64.03 58.18
08-04-23 63.98 65.25 63.76 1,315,100 64.86 58.94
08-04-22 64.09 64.50 63.31 1,416,100 63.86 58.03
08-04-21 64.82 66.54 64.82 1,492,800 65.03 59.09
08-04-18 65.79 66.46 64.85 3,018,600 65.30 59.34
08-04-17 63.36 64.48 62.82 1,828,400 63.95 58.11
Date Open High Low Vol Cls adjCls
08-04-16 63.57 63.58 62.48 2,122,800 63.41 57.62
08-04-15 63.80 63.92 62.50 1,517,500 62.76 57.03
08-04-14 64.03 64.19 63.38 1,723,900 63.52 57.72
08-04-11 65.11 65.40 63.96 1,646,600 64.06 58.21
08-04-10 65.77 65.98 65.22 2,323,500 65.54 59.55
08-04-09 66.22 66.48 65.59 1,134,400 65.89 59.87
08-04-08 65.52 66.21 65.50 1,217,500 66.05 60.02
08-04-07 66.24 67.51 65.54 1,839,000 65.85 59.84
08-04-04 65.86 66.17 65.53 2,039,800 65.89 59.87
Date Open High Low Vol Cls adjCls
08-04-03 66.30 67.02 65.05 1,652,600 65.63 59.64
08-04-02 66.97 67.50 66.32 1,787,000 66.60 60.52
08-04-01 65.15 67.11 65.14 1,680,600 67.11 60.98
08-03-31 64.85 65.33 64.29 880,400 65.05 59.11
08-03-28 65.18 66.31 64.58 1,344,800 64.75 58.84
08-03-27 64.66 65.73 62.90 1,865,600 65.23 59.27
08-03-26 65.29 65.52 63.67 1,692,600 64.12 58.26
08-03-25 65.00 65.92 64.81 1,286,600 65.50 59.52
08-03-24 64.86 64.99 64.15 1,160,300 64.85 58.93
Date Open High Low Vol Cls adjCls
08-03-20 62.38 64.21 62.25 2,867,100 64.21 58.35
08-03-19 63.21 64.66 62.06 2,908,800 62.06 56.39
08-03-18 61.00 62.80 60.15 3,872,000 62.78 57.05
08-03-17 60.00 61.01 58.50 2,934,600 60.46 54.94
08-03-14 60.35 61.45 59.97 2,640,100 60.78 55.23
08-03-13 60.41 60.41 58.45 2,366,700 60.03 54.55
08-03-12 61.36 62.36 60.83 2,573,000 61.13 55.55
08-03-11 60.95 62.39 59.50 2,824,800 61.21 55.62
08-03-10 62.80 62.88 59.60 4,359,900 59.74 54.28
Date Open High Low Vol Cls adjCls
08-03-07 64.17 64.30 62.63 2,202,100 62.72 56.99
08-03-06 65.35 65.50 64.50 984,300 64.52 58.63
08-03-05 65.90 66.66 65.30 1,324,800 65.73 59.73
08-03-04 64.83 65.84 64.59 1,224,300 65.69 59.69
08-03-03 65.16 65.30 64.50 1,190,000 65.30 59.34
08-02-29 65.46 65.99 64.55 1,917,900 65.11 59.16
08-02-28 66.26 66.67 65.54 943,700 66.04 60.01
08-02-27 67.06 67.39 66.27 1,448,700 66.34 60.28
08-02-26 67.35 67.93 67.00 919,600 67.59 61.42
Date Open High Low Vol Cls adjCls
08-02-25 66.50 67.95 66.50 1,263,100 67.80 61.61
08-02-22 66.83 67.53 65.74 1,348,700 66.82 60.72
08-02-21 67.45 68.07 66.43 1,402,500 66.69 60.60
08-02-20 68.08 68.32 66.46 1,709,300 67.35 61.20
08-02-19 68.96 69.42 68.23 1,096,300 68.54 62.28
08-02-15 68.71 68.73 67.40 1,418,600 68.31 62.07
08-02-14 70.22 70.56 68.73 1,683,000 68.83 62.54
08-02-13 69.47 70.24 69.14 1,589,600 70.06 63.66
08-02-12 68.08 69.25 67.75 1,391,600 69.08 62.77
Date Open High Low Vol Cls adjCls
08-02-11 68.00 68.14 67.40 1,793,800 67.80 61.61
08-02-08 67.91 68.48 67.24 1,747,900 67.95 61.74
08-02-07 66.18 68.14 66.00 2,194,100 68.14 61.92
08-02-06 66.23 66.58 65.56 1,305,000 66.22 60.17
08-02-05 66.63 67.24 65.83 1,197,100 65.91 59.89
08-02-04 67.90 68.27 67.43 959,300 67.58 61.41
08-02-01 67.12 68.00 66.56 1,547,600 67.88 61.68
08-01-31 66.14 67.23 65.25 1,753,200 66.97 60.85
08-01-30 67.29 67.72 66.59 1,751,400 66.67 60.58
Date Open High Low Vol Cls adjCls
08-01-29 67.98 68.46 66.91 1,924,800 67.45 61.29
08-01-28 66.49 66.83 65.65 1,530,200 66.37 60.31
08-01-25 69.12 69.12 66.31 1,979,300 66.42 60.35
08-01-24 68.75 71.25 67.77 3,723,000 68.35 62.11
08-01-23 64.21 66.91 63.10 3,548,200 66.69 60.60
08-01-22 62.24 65.86 58.86 3,952,700 64.75 58.84
08-01-18 68.96 69.00 65.33 4,756,500 65.86 59.84
08-01-17 70.63 70.67 68.55 3,936,200 68.62 62.35
08-01-16 70.66 70.66 68.90 4,420,300 69.75 63.38
Date Open High Low Vol Cls adjCls
08-01-15 70.30 72.66 70.30 3,054,100 71.11 64.62
08-01-14 72.82 72.90 71.70 1,795,600 72.46 65.84
08-01-11 68.93 72.47 68.93 3,887,100 72.10 65.51
08-01-10 70.36 70.56 68.75 3,144,000 69.64 63.28
08-01-09 72.24 72.67 70.56 2,837,500 70.95 64.47
08-01-08 73.00 73.60 72.12 1,663,700 72.40 65.79
08-01-07 72.59 73.22 72.33 1,901,000 72.71 66.07
08-01-04 73.28 73.39 72.26 1,218,000 72.26 65.66
08-01-03 73.70 74.94 73.61 1,061,600 73.83 67.09
Date Open High Low Vol Cls adjCls
08-01-02 74.53 74.82 73.25 1,001,600 73.60 66.88
07-12-31 75.63 75.73 74.60 746,200 74.72 67.90
07-12-28 75.58 76.29 75.25 650,100 75.73 68.81
07-12-27 76.26 76.65 75.35 632,700 75.35 68.47
07-12-26 76.52 76.75 76.01 795,200 76.48 69.19
07-12-24 76.89 76.89 75.80 635,200 76.16 68.91
07-12-21 76.00 76.80 75.10 1,622,700 76.21 68.95
07-12-20 74.92 75.59 74.71 1,017,500 75.26 68.09
07-12-19 74.39 75.05 73.96 808,900 74.85 67.72
Date Open High Low Vol Cls adjCls
07-12-18 73.82 74.45 73.03 1,192,800 74.08 67.02
07-12-17 74.57 74.57 72.50 1,874,100 73.44 66.44
07-12-14 74.86 75.20 74.21 804,800 74.27 67.20
07-12-13 74.48 75.02 74.05 783,700 74.97 67.83
07-12-12 75.42 75.51 73.94 1,263,000 74.70 67.58
07-12-11 75.13 75.58 73.85 867,800 73.91 66.87
07-12-10 74.73 76.02 74.73 884,300 75.48 68.29
07-12-07 74.99 75.02 74.42 1,048,500 74.67 67.56
07-12-06 74.03 75.00 73.64 1,019,000 75.00 67.86
Date Open High Low Vol Cls adjCls
07-12-05 73.61 74.23 73.22 1,145,900 74.06 67.01
07-12-04 72.27 73.50 71.70 965,000 72.90 65.96
07-12-03 72.03 73.08 72.03 913,500 72.56 65.65
07-11-30 73.00 73.23 72.24 1,201,000 72.63 65.71
07-11-29 72.41 72.70 71.75 679,300 72.23 65.35
07-11-28 71.90 72.93 71.05 1,089,500 72.79 65.86
07-11-27 69.94 71.59 69.94 1,242,800 71.51 64.70
07-11-26 70.78 71.21 69.52 850,000 69.52 62.90
07-11-23 70.60 70.87 70.03 464,800 70.64 63.91
Date Open High Low Vol Cls adjCls
07-11-21 71.14 72.05 70.23 1,460,300 70.28 63.59
07-11-20 70.41 72.65 70.37 2,161,900 71.87 65.02
07-11-19 69.29 70.50 69.29 1,029,300 70.16 63.48
07-11-16 71.32 71.55 69.62 1,999,900 69.87 63.21
07-11-15 70.45 71.69 70.45 1,080,900 70.82 64.07
07-11-14 71.00 71.50 70.72 1,289,100 70.78 64.04
07-11-13 70.78 70.95 69.33 1,429,800 70.87 64.12
07-11-12 70.00 70.46 69.57 1,580,300 70.05 63.38
07-11-09 67.93 70.53 67.93 1,616,200 70.04 63.37
Date Open High Low Vol Cls adjCls
07-11-08 67.71 68.75 67.71 1,748,000 68.70 62.16
07-11-07 69.00 69.35 67.61 1,475,900 67.65 61.21
07-11-06 69.69 70.10 69.17 938,000 70.00 63.33
07-11-05 68.88 70.02 68.88 997,200 69.75 63.11
07-11-02 72.93 72.93 68.95 1,133,200 69.53 62.91
07-11-01 71.02 71.02 69.49 1,278,300 69.57 62.94
07-10-31 70.98 71.41 70.32 1,273,100 71.00 64.24
07-10-30 71.12 71.64 70.76 717,300 70.91 64.16
07-10-29 71.50 72.01 71.03 862,500 71.27 64.48
Date Open High Low Vol Cls adjCls
07-10-26 71.40 71.46 70.78 1,156,300 70.95 64.19
07-10-25 70.32 71.02 69.15 2,934,100 70.61 63.88
07-10-24 71.13 71.73 70.45 971,100 71.51 64.70
07-10-23 71.50 72.00 71.26 975,500 71.58 64.76
07-10-22 71.63 71.63 70.69 1,225,600 71.06 64.29
07-10-19 74.10 74.27 71.88 1,443,600 71.88 65.03
07-10-18 72.58 74.50 72.48 1,605,300 74.50 67.40
07-10-17 72.91 73.48 71.82 1,277,500 72.19 65.31
07-10-16 72.28 72.73 71.79 846,100 72.27 65.39
Date Open High Low Vol Cls adjCls
07-10-15 73.61 74.50 72.16 1,182,200 72.80 65.87
07-10-12 73.30 74.07 72.90 1,380,700 73.92 66.88
07-10-11 74.54 74.67 73.04 1,297,000 73.13 66.16
07-10-10 73.46 73.63 72.90 1,257,700 73.33 66.34
07-10-09 72.88 73.47 72.67 660,100 73.47 66.47
07-10-08 73.08 73.40 72.35 657,600 72.48 65.58
07-10-05 73.00 73.47 72.51 1,833,500 73.14 66.17
07-10-04 71.93 72.81 71.53 1,488,600 72.60 65.68
07-10-03 70.44 71.89 70.22 1,560,200 71.79 64.95
Date Open High Low Vol Cls adjCls
07-10-02 69.98 71.30 69.66 1,893,500 70.54 63.82
07-10-01 69.25 70.13 68.94 982,000 70.13 63.45
07-09-28 68.70 69.05 68.52 995,300 68.76 62.21
07-09-27 68.06 69.40 67.81 1,340,400 68.88 62.32
07-09-26 67.86 68.15 67.57 879,300 67.90 61.43
07-09-25 67.01 68.11 67.01 959,700 67.67 61.22
07-09-24 68.01 68.08 66.99 1,732,200 67.28 60.87
07-09-21 68.24 68.89 67.68 7,678,600 68.01 61.53
07-09-20 68.41 69.02 68.10 1,523,700 68.24 61.74
Date Open High Low Vol Cls adjCls
07-09-19 68.43 68.86 67.80 1,989,400 68.68 62.14
07-09-18 67.66 68.37 66.60 1,803,400 68.18 61.69
07-09-17 69.69 69.75 66.91 3,164,400 67.20 60.80
07-09-14 69.17 70.49 69.15 956,300 70.09 63.41
07-09-13 69.43 69.77 69.13 639,400 69.45 62.83
07-09-12 68.61 69.46 68.61 822,500 68.87 62.31
07-09-11 67.94 68.98 67.90 935,800 68.94 62.37
07-09-10 67.70 67.94 66.88 655,700 67.54 61.11
07-09-07 67.62 68.41 67.16 1,398,300 67.28 60.87
Date Open High Low Vol Cls adjCls
07-09-06 66.34 68.21 66.34 989,400 68.18 61.69
07-09-05 66.89 67.00 66.39 750,000 66.63 60.28
07-09-04 66.78 67.48 66.50 790,500 67.21 60.81
07-08-31 67.27 67.50 66.43 739,200 66.80 60.44
07-08-30 66.09 67.20 65.87 671,200 66.63 60.28
07-08-29 66.17 66.80 65.59 632,500 66.75 60.39
07-08-28 66.86 67.37 65.69 1,104,200 65.75 59.49
07-08-27 67.15 67.85 67.09 645,900 67.09 60.70
07-08-24 67.05 67.34 66.75 687,500 67.19 60.79
Date Open High Low Vol Cls adjCls
07-08-23 67.98 67.98 66.52 585,100 66.95 60.57
07-08-22 66.92 67.34 66.38 824,100 67.29 60.88
07-08-21 66.53 66.87 65.50 731,300 66.32 60.00
07-08-20 67.42 67.85 66.42 848,300 66.86 60.49
07-08-17 66.00 67.34 64.50 2,061,000 67.27 60.86
07-08-16 63.88 65.16 63.51 2,293,100 64.91 58.73
07-08-15 64.13 65.23 64.07 1,124,100 64.41 58.27
07-08-14 65.40 65.75 64.13 1,238,100 64.13 58.02
07-08-13 66.17 66.38 64.52 1,302,800 65.36 59.13
Date Open High Low Vol Cls adjCls
07-08-10 67.74 68.63 65.85 1,543,700 66.08 59.79
07-08-09 68.88 70.11 67.56 2,961,300 67.56 61.12
07-08-08 66.00 68.90 65.95 1,893,900 68.90 62.34
07-08-07 64.56 67.22 64.36 2,003,500 66.62 60.27
07-08-06 62.91 65.50 62.85 2,207,700 65.14 58.94
07-08-03 63.60 63.97 62.43 1,907,900 62.43 56.48
07-08-02 63.09 63.92 62.69 2,259,000 63.68 57.61
07-08-01 62.64 63.46 62.22 2,124,400 63.14 57.13
07-07-31 64.09 64.23 62.43 2,205,600 62.43 56.48
Date Open High Low Vol Cls adjCls
07-07-30 62.79 64.25 61.85 2,081,000 64.25 58.13
07-07-27 64.47 64.49 62.83 3,371,400 63.00 57.00
07-07-26 65.48 65.49 63.51 2,857,100 64.36 58.23
07-07-25 66.57 66.65 65.35 1,353,600 66.02 59.73
07-07-24 67.07 67.49 66.38 1,234,400 66.51 60.17
07-07-23 67.31 68.16 66.91 1,598,900 66.97 60.59
07-07-20 67.50 68.45 66.62 2,374,500 67.16 60.76
07-07-19 67.32 67.89 67.10 1,182,500 67.59 61.15
07-07-18 67.63 67.76 66.79 1,653,200 67.32 60.91
Date Open High Low Vol Cls adjCls
07-07-17 67.33 68.90 67.00 1,653,200 67.53 61.10
07-07-16 66.86 67.85 66.75 1,142,400 67.49 61.06
07-07-13 66.34 66.73 65.45 1,165,200 66.60 60.26
07-07-12 65.39 66.57 64.98 1,330,400 66.57 60.23
07-07-11 64.07 65.21 64.07 1,138,600 65.21 59.00
07-07-10 64.60 65.03 64.00 1,654,800 64.07 57.97
07-07-09 65.10 65.39 64.59 920,700 65.25 59.03
07-07-06 63.86 65.49 63.77 1,689,800 65.31 59.09
07-07-05 63.05 63.94 62.94 1,280,200 63.76 57.69
Date Open High Low Vol Cls adjCls
07-07-03 63.70 63.97 63.45 537,300 63.95 57.86
07-07-02 63.05 63.50 62.90 1,283,000 63.46 57.42
07-06-29 64.03 64.04 62.78 1,420,300 63.09 57.08
07-06-28 61.08 64.31 60.86 2,381,800 63.75 57.68
07-06-27 63.72 64.40 63.55 1,031,000 64.37 58.24
07-06-26 63.33 64.27 63.19 1,204,500 63.97 57.88
07-06-25 63.20 64.17 62.95 1,295,100 63.16 57.14
07-06-22 64.95 65.06 63.08 2,571,500 63.53 57.48
07-06-21 65.22 65.65 64.96 906,200 65.12 58.92
Date Open High Low Vol Cls adjCls
07-06-20 66.48 66.61 65.34 1,093,300 65.36 59.13
07-06-19 66.25 67.06 65.86 1,226,100 66.28 59.97
07-06-18 66.10 67.03 65.80 925,300 66.47 60.14
07-06-15 65.40 66.50 65.24 1,510,500 66.36 60.04
07-06-14 64.92 65.50 64.90 712,200 64.90 58.72
07-06-13 64.12 64.98 63.54 1,009,800 64.92 58.74
07-06-12 65.14 65.29 64.07 1,187,200 64.13 58.02
07-06-11 65.34 65.95 65.05 926,700 65.39 59.16
07-06-08 64.95 65.48 64.53 1,004,800 65.27 59.05
Date Open High Low Vol Cls adjCls
07-06-07 66.26 66.46 64.91 1,365,200 65.04 58.84
07-06-06 66.90 67.20 66.11 1,430,900 66.58 60.24
07-06-05 67.62 67.62 66.94 1,179,400 67.30 60.89
07-06-04 66.94 67.85 66.94 1,026,100 67.67 61.22
07-06-01 67.31 67.60 66.86 921,500 67.14 60.74
07-05-31 67.04 67.52 66.90 1,069,700 67.31 60.90
07-05-30 66.45 67.02 66.08 810,100 67.02 60.64
07-05-29 67.00 67.07 66.28 940,900 66.61 60.27
07-05-25 66.99 67.19 66.50 661,100 66.97 60.59
Date Open High Low Vol Cls adjCls
07-05-24 67.33 67.90 66.80 804,500 66.91 60.54
07-05-23 67.76 68.28 67.22 687,500 67.32 60.91
07-05-22 67.30 67.73 66.90 842,900 67.37 60.95
07-05-21 67.83 67.93 66.94 1,341,600 67.16 60.76
07-05-18 67.01 67.48 66.54 1,344,000 67.36 60.94
07-05-17 66.50 67.21 66.32 1,724,500 66.90 60.53
07-05-16 64.50 66.49 64.40 2,258,400 66.46 60.13
07-05-15 64.25 65.07 64.15 1,117,900 64.44 58.30
07-05-14 64.30 64.86 63.75 1,227,100 64.41 58.27
Date Open High Low Vol Cls adjCls
07-05-11 64.88 64.88 64.13 1,131,400 64.54 58.39
07-05-10 65.04 65.31 64.31 1,263,300 64.54 58.39
07-05-09 65.34 65.81 64.94 1,213,500 65.40 59.17
07-05-08 65.66 65.93 64.99 1,046,000 65.61 59.36
07-05-07 66.05 66.34 65.65 844,400 65.96 59.68
07-05-04 65.73 66.27 65.17 1,070,700 65.86 59.59
07-05-03 65.45 65.47 64.73 1,382,100 65.09 58.89
07-05-02 65.30 65.45 64.85 1,139,500 65.15 58.94
07-05-01 65.27 65.60 64.63 2,376,600 65.23 59.02
Date Open High Low Vol Cls adjCls
07-04-30 65.64 65.64 64.51 1,836,700 64.94 58.75
07-04-27 65.67 66.28 65.41 1,172,800 65.42 59.19
07-04-26 66.61 66.68 65.86 1,447,700 66.08 59.79
07-04-25 66.74 66.93 66.21 1,425,400 66.72 60.36
07-04-24 67.00 67.09 66.18 2,174,700 66.76 60.40
07-04-23 66.65 67.10 66.39 1,656,600 66.83 60.46
07-04-20 66.95 67.29 65.27 2,499,400 66.82 60.46
07-04-19 68.00 68.70 63.00 6,711,600 66.01 59.72
07-04-18 70.06 70.06 68.93 1,734,300 69.10 62.52
Date Open High Low Vol Cls adjCls
07-04-17 69.04 70.26 68.93 1,998,200 70.06 63.39
07-04-16 68.14 68.96 68.00 1,183,600 68.96 62.39
07-04-13 67.88 68.15 67.18 922,600 67.96 61.49
07-04-12 67.70 68.16 67.57 1,022,000 67.91 61.44
07-04-11 67.95 68.10 67.01 1,414,700 67.68 61.23
07-04-10 68.50 68.81 67.62 1,383,400 67.87 61.41
07-04-09 68.05 69.00 68.05 1,156,000 68.49 61.97
07-04-05 67.50 68.28 67.12 1,129,200 68.28 61.78
07-04-04 67.70 67.97 66.95 1,018,400 67.67 61.22
Date Open High Low Vol Cls adjCls
07-04-03 67.60 67.82 67.18 1,383,300 67.64 61.20
07-04-02 66.43 67.25 66.25 1,065,100 67.23 60.83
07-03-30 65.87 66.51 65.48 1,288,100 66.32 60.00
07-03-29 66.06 66.18 65.25 1,023,000 65.81 59.54
07-03-28 65.25 65.99 65.02 791,700 65.68 59.42
07-03-27 65.21 65.79 65.00 866,600 65.52 59.28
07-03-26 65.42 65.66 64.57 1,498,100 65.59 59.34
07-03-23 65.98 66.08 65.14 2,738,400 65.26 59.04
07-03-22 66.75 66.85 65.75 2,511,000 65.94 59.66
Date Open High Low Vol Cls adjCls
07-03-21 67.00 67.14 65.62 1,771,900 66.61 60.27
07-03-20 65.31 66.81 65.25 1,538,400 66.70 60.35
07-03-19 65.70 65.80 65.31 1,084,300 65.55 59.31
07-03-16 64.64 65.48 64.49 2,180,400 65.22 59.01
07-03-15 64.45 64.87 64.04 1,301,800 64.61 58.46
07-03-14 63.70 64.50 63.50 1,662,700 64.35 58.22
07-03-13 63.78 64.35 63.49 2,009,100 63.68 57.61
07-03-12 63.15 64.18 62.81 1,377,400 64.03 57.93
07-03-09 63.25 63.34 62.38 1,292,300 63.08 57.07
Date Open High Low Vol Cls adjCls
07-03-08 62.50 63.01 62.10 1,594,900 62.69 56.72
07-03-07 61.69 62.16 61.33 1,189,500 61.91 56.01
07-03-06 61.09 61.82 60.53 1,279,300 61.65 55.78
07-03-05 60.20 61.42 58.05 2,091,900 60.89 55.09
07-03-02 61.28 61.65 60.67 1,679,600 61.00 55.19
07-03-01 60.27 62.00 59.01 2,919,500 61.37 55.52
07-02-28 60.25 62.28 60.00 2,875,200 62.02 56.11
07-02-27 61.70 62.36 59.44 2,388,200 60.52 54.76
07-02-26 63.25 63.62 62.23 2,238,500 62.30 56.37
Date Open High Low Vol Cls adjCls
07-02-23 63.90 64.25 63.49 2,451,500 64.13 58.02
07-02-22 62.10 64.27 61.45 4,443,600 63.45 57.41
07-02-21 62.07 62.49 61.87 1,816,700 62.25 56.32
07-02-20 62.15 62.66 61.52 1,484,200 62.28 56.35
07-02-16 62.57 62.57 61.62 1,143,400 62.05 56.14
07-02-15 61.80 62.27 61.79 1,149,800 62.13 56.21
07-02-14 62.51 62.70 61.32 1,759,200 61.82 55.93
07-02-13 61.99 62.75 61.90 1,062,300 62.65 56.68
07-02-12 62.21 62.50 61.89 824,900 61.94 56.04
Date Open High Low Vol Cls adjCls
07-02-09 62.34 62.81 61.74 1,052,100 62.11 56.19
07-02-08 62.40 62.97 61.72 1,360,100 62.51 56.56
07-02-07 62.15 62.42 61.70 1,885,400 62.40 56.46
07-02-06 62.49 62.54 61.95 1,226,200 61.95 56.05
07-02-05 62.21 62.65 62.05 877,900 62.39 56.45
07-02-02 62.66 62.87 62.16 1,104,500 62.41 56.47
07-02-01 63.50 63.50 61.84 1,708,100 62.46 56.51
07-01-31 61.95 62.37 61.34 1,597,400 61.94 56.04
07-01-30 61.01 62.30 61.00 2,030,500 61.86 55.97
Date Open High Low Vol Cls adjCls
07-01-29 60.82 62.17 60.72 3,242,100 61.78 55.90
07-01-26 59.40 60.95 59.06 3,263,100 60.81 55.02
07-01-25 58.62 59.12 58.12 1,662,300 58.84 53.24
07-01-24 58.05 58.86 57.85 1,173,700 58.78 53.18
07-01-23 58.10 58.38 57.66 1,327,100 58.30 52.75
07-01-22 59.00 59.01 58.24 1,253,600 58.24 52.69
07-01-19 58.80 59.00 58.02 1,920,900 58.95 53.33
07-01-18 58.73 59.18 58.43 2,215,200 59.00 53.38
07-01-17 58.85 58.96 58.46 1,926,500 58.49 52.92
Date Open High Low Vol Cls adjCls
07-01-16 58.51 59.00 58.50 2,072,000 58.77 53.17
07-01-12 59.00 59.34 58.43 3,848,200 58.77 53.17
07-01-11 57.64 59.02 57.63 3,164,000 58.95 53.33
07-01-10 56.83 57.64 56.30 1,992,000 57.64 52.15
07-01-09 56.33 56.96 56.21 1,634,200 56.87 51.45
07-01-08 56.13 56.78 55.85 1,754,600 56.09 50.75
07-01-05 55.60 55.93 55.32 1,794,200 55.83 50.51
07-01-04 55.01 55.69 55.01 1,375,000 55.60 50.30
07-01-03 55.55 55.75 54.89 1,236,200 55.12 49.87
Date Open High Low Vol Cls adjCls
06-12-29 55.25 55.32 54.90 811,300 55.11 49.86
06-12-28 55.43 55.55 55.10 601,600 55.45 50.17
06-12-27 55.22 55.48 55.09 602,700 55.33 50.06
06-12-26 54.77 55.23 54.64 432,000 55.14 49.69
06-12-22 55.06 55.19 54.62 1,069,600 54.83 49.41
06-12-21 55.45 55.52 54.89 700,400 55.20 49.74
06-12-20 55.32 55.53 55.01 639,100 55.44 49.96
06-12-19 54.99 55.45 54.88 1,126,700 55.33 49.86
06-12-18 55.00 55.59 54.88 1,177,600 55.13 49.68
Date Open High Low Vol Cls adjCls
06-12-15 55.09 55.19 54.78 1,513,600 54.87 49.45
06-12-14 55.25 55.92 54.93 2,554,400 55.11 49.66
06-12-13 55.50 55.50 55.11 2,077,000 55.45 49.97
06-12-12 54.20 55.55 54.01 2,408,500 55.08 49.63
06-12-11 54.15 54.37 53.83 1,280,700 54.32 48.95
06-12-08 53.40 53.92 53.00 870,500 53.61 48.31
06-12-07 53.80 54.14 53.15 1,351,900 53.33 48.06
06-12-06 53.71 54.18 53.28 1,158,700 53.85 48.53
06-12-05 53.65 53.96 53.00 920,000 53.96 48.63
Date Open High Low Vol Cls adjCls
06-12-04 52.63 53.54 52.63 1,298,500 53.42 48.14
06-12-01 52.25 52.76 51.90 1,371,800 52.43 47.25
06-11-30 52.10 52.20 51.52 1,111,000 51.86 46.73
06-11-29 51.50 51.96 51.43 1,023,200 51.95 46.81
06-11-28 51.90 52.10 51.20 1,143,500 51.52 46.43
06-11-27 52.20 52.20 51.74 1,354,900 52.00 46.86
06-11-24 52.07 53.00 51.75 368,400 52.20 47.04
06-11-22 51.94 52.51 51.70 1,019,300 52.32 47.15
06-11-21 51.23 52.00 51.20 1,470,500 51.78 46.66
Date Open High Low Vol Cls adjCls
06-11-20 51.75 52.04 51.25 1,103,500 51.26 46.19
06-11-17 52.15 52.29 51.76 1,035,600 52.22 47.06
06-11-16 52.50 52.50 51.93 1,112,800 52.27 47.10
06-11-15 52.40 52.89 51.87 1,705,000 52.08 46.93
06-11-14 50.96 51.45 50.77 1,013,700 51.35 46.27
06-11-13 50.90 51.33 50.60 878,300 50.96 45.92
06-11-10 50.42 51.12 50.15 953,200 51.03 45.98
06-11-09 51.90 51.90 50.45 1,651,400 50.64 45.63
06-11-08 52.05 52.10 51.49 977,100 51.90 46.77
Date Open High Low Vol Cls adjCls
06-11-07 52.52 52.63 52.20 1,142,600 52.42 47.24
06-11-06 51.69 52.65 51.69 966,500 52.52 47.33
06-11-03 52.05 52.19 51.29 786,300 51.44 46.35
06-11-02 51.80 52.13 51.40 1,368,100 51.95 46.81
06-11-01 52.20 52.75 51.67 1,433,000 51.85 46.72
06-10-31 52.40 52.56 51.56 1,876,700 52.29 47.12
06-10-30 52.83 53.13 52.21 1,232,600 52.33 47.16
06-10-27 52.90 53.12 52.41 1,016,300 52.65 47.44
06-10-26 53.20 53.33 52.64 2,475,000 53.11 47.86
Date Open High Low Vol Cls adjCls
06-10-25 53.92 54.10 53.25 1,493,400 53.70 48.39
06-10-24 53.78 54.35 53.17 1,629,500 53.92 48.59
06-10-23 52.45 54.00 52.20 2,368,100 53.72 48.41
06-10-20 52.43 52.93 52.06 1,413,900 52.73 47.52
06-10-19 52.38 52.90 51.94 1,731,700 52.43 47.25
06-10-18 51.25 52.85 51.20 3,749,100 52.73 47.52
06-10-17 50.22 50.25 49.00 1,774,900 49.81 44.89
06-10-16 50.25 50.85 50.13 935,100 50.27 45.30
06-10-13 51.25 51.25 50.31 1,114,500 50.41 45.43
Date Open High Low Vol Cls adjCls
06-10-12 50.90 51.40 50.76 894,800 51.30 46.23
06-10-11 50.70 51.41 50.40 1,128,000 50.68 45.67
06-10-10 51.15 51.15 50.40 708,000 50.75 45.73
06-10-09 50.75 51.17 50.56 514,900 50.89 45.86
06-10-06 51.16 51.22 50.58 1,243,000 50.72 45.71
06-10-05 50.75 51.35 50.56 1,702,600 51.24 46.17
06-10-04 49.52 50.50 49.21 1,127,600 50.17 45.21
06-10-03 49.16 49.69 48.83 1,264,400 49.52 44.62
06-10-02 49.75 49.79 48.87 840,400 49.14 44.28
Date Open High Low Vol Cls adjCls
06-09-29 49.40 50.00 49.29 1,131,200 49.59 44.69
06-09-28 49.95 50.05 49.22 1,191,500 49.62 44.71
06-09-27 49.96 50.10 49.37 1,312,500 50.03 45.08
06-09-26 50.18 50.75 49.82 1,577,700 49.96 45.02
06-09-25 50.37 50.42 49.51 1,089,100 50.06 45.11
06-09-22 50.35 50.35 49.70 818,300 50.12 45.16
06-09-21 50.70 50.87 49.98 916,200 50.36 45.38
06-09-20 50.45 50.77 49.95 1,250,400 50.63 45.62
06-09-19 50.80 50.90 50.39 827,800 50.62 45.62
Date Open High Low Vol Cls adjCls
06-09-18 50.92 51.00 50.55 1,024,400 50.70 45.69
06-09-15 50.49 51.00 50.18 2,523,100 50.92 45.89
06-09-14 49.79 50.25 49.45 1,439,500 50.24 45.27
06-09-13 49.75 50.15 49.04 1,500,600 49.83 44.90
06-09-12 49.50 49.94 49.17 1,121,800 49.90 44.97
06-09-11 48.89 49.44 48.66 914,600 49.38 44.50
06-09-08 48.02 48.95 47.76 1,189,300 48.82 43.99
06-09-07 47.95 48.20 47.80 680,700 48.03 43.28
06-09-06 47.70 48.23 47.46 780,700 47.84 43.11
Date Open High Low Vol Cls adjCls
06-09-05 48.10 48.14 47.74 584,200 47.82 43.09
06-09-01 48.12 48.28 47.80 777,800 48.05 43.30
06-08-31 47.90 48.03 47.69 696,000 48.03 43.28
06-08-30 48.35 48.36 47.84 1,314,700 48.10 43.34
06-08-29 48.19 48.58 48.01 1,006,900 48.27 43.50
06-08-28 47.60 48.59 47.39 2,075,400 48.28 43.51
06-08-25 46.85 47.63 46.69 1,183,700 47.60 42.89
06-08-24 46.25 47.06 46.25 1,205,900 46.77 42.15
06-08-23 47.45 47.45 45.99 1,995,600 46.04 41.49
Date Open High Low Vol Cls adjCls
06-08-22 47.60 47.60 47.12 638,500 47.49 42.79
06-08-21 47.13 47.86 47.06 755,800 47.68 42.97
06-08-18 47.64 47.64 46.80 721,800 47.38 42.70
06-08-17 46.95 48.07 46.74 1,030,500 47.64 42.93
06-08-16 46.95 47.29 46.69 620,500 47.20 42.53
06-08-15 46.73 46.97 46.39 732,400 46.81 42.18
06-08-14 46.62 47.20 46.43 840,300 46.48 41.88
06-08-11 46.91 47.13 46.41 701,100 46.58 41.97
06-08-10 47.30 47.55 46.95 1,496,300 47.07 42.42
Date Open High Low Vol Cls adjCls
06-08-09 47.08 47.63 47.00 1,439,300 47.17 42.51
06-08-08 46.20 47.87 46.07 2,193,100 47.05 42.40
06-08-07 46.08 46.28 45.73 577,100 46.18 41.61
06-08-04 46.50 46.81 46.08 701,900 46.28 41.70
06-08-03 46.00 46.63 45.69 1,231,100 46.31 41.73
06-08-02 47.00 47.45 46.32 1,831,100 46.73 42.11
06-08-01 45.29 45.93 44.86 850,000 45.75 41.23
06-07-31 45.95 45.97 45.45 918,000 45.51 41.01
06-07-28 45.04 46.19 45.00 1,312,600 46.11 41.55
Date Open High Low Vol Cls adjCls
06-07-27 45.10 45.49 44.54 1,054,300 44.81 40.38
06-07-26 44.95 45.55 44.85 1,401,600 45.19 40.72
06-07-25 44.80 45.57 44.58 1,439,700 45.20 40.73
06-07-24 44.30 45.21 44.10 1,720,600 45.01 40.56
06-07-21 43.66 44.49 39.77 3,212,500 44.13 39.77
06-07-20 44.15 44.23 43.01 1,606,300 43.20 38.93
06-07-19 43.53 44.49 43.12 1,884,800 44.25 39.88
06-07-18 43.30 43.48 43.01 1,922,800 43.33 39.05
06-07-17 42.45 43.54 42.45 1,299,800 43.13 38.87
Date Open High Low Vol Cls adjCls
06-07-14 42.75 42.99 42.06 1,710,200 42.62 38.41
06-07-13 43.04 43.23 42.81 1,254,000 42.93 38.69
06-07-12 43.35 43.59 43.23 1,433,100 43.23 38.96
06-07-11 43.25 43.47 42.84 1,039,900 43.32 39.04
06-07-10 43.15 43.42 43.11 1,764,000 43.32 39.04
06-07-07 43.00 43.52 42.70 2,133,200 43.15 38.88
06-07-06 42.50 43.19 42.25 1,008,100 43.03 38.78
06-07-05 42.64 42.70 42.25 1,321,600 42.45 38.25
06-07-03 42.35 42.81 42.28 634,300 42.64 38.42
Date Open High Low Vol Cls adjCls
06-06-30 42.70 42.94 41.94 1,423,800 42.11 37.95
06-06-29 42.37 42.82 41.99 1,689,400 42.61 38.40
06-06-28 41.80 42.17 41.38 2,142,300 42.12 37.96
06-06-27 41.90 41.99 40.77 2,777,500 40.88 36.84
06-06-26 43.60 43.60 41.88 4,721,600 42.20 38.03
06-06-23 44.62 45.30 44.31 736,400 44.88 40.44
06-06-22 44.82 44.98 44.59 847,100 44.87 40.43
06-06-21 44.50 44.95 44.33 762,000 44.82 40.39
06-06-20 44.70 44.81 44.34 949,500 44.55 40.15
Date Open High Low Vol Cls adjCls
06-06-19 45.50 45.50 44.56 1,453,000 44.82 40.39
06-06-16 45.30 45.60 44.81 1,758,100 45.06 40.61
06-06-15 44.35 45.72 44.30 1,854,200 45.55 41.05
06-06-14 43.45 44.41 43.42 1,361,900 44.32 39.94
06-06-13 43.49 44.29 43.30 1,878,200 43.63 39.32
06-06-12 44.10 44.15 43.55 668,000 43.63 39.32
06-06-09 44.22 44.32 43.67 784,000 43.93 39.59
06-06-08 44.20 44.24 43.48 1,183,500 44.21 39.84
06-06-07 43.75 44.35 43.58 961,800 43.95 39.60
Date Open High Low Vol Cls adjCls
06-06-06 43.58 43.85 43.16 1,157,100 43.67 39.35
06-06-05 44.60 44.64 43.59 1,095,100 43.61 39.30
06-06-02 44.40 44.70 44.09 853,400 44.65 40.24
06-06-01 44.03 44.43 43.89 1,420,900 44.31 39.93
06-05-31 44.00 44.18 43.65 1,962,800 43.90 39.56
06-05-30 44.35 44.52 43.74 1,105,000 43.89 39.55
06-05-26 44.65 44.86 44.38 886,100 44.69 40.27
06-05-25 44.41 44.85 44.13 1,564,400 44.84 40.41
06-05-24 44.30 44.39 43.41 1,385,700 44.21 39.84
Date Open High Low Vol Cls adjCls
06-05-23 45.00 45.02 44.07 1,731,400 44.33 39.95
06-05-22 43.60 45.19 43.55 2,390,700 44.99 40.54
06-05-19 44.50 44.56 43.53 1,934,900 44.16 39.79
06-05-18 44.02 44.72 43.95 2,583,100 44.28 39.90
06-05-17 43.50 44.15 43.35 2,288,600 44.02 39.67
06-05-16 43.36 43.71 43.17 1,225,300 43.62 39.31
06-05-15 42.65 43.56 42.43 1,037,000 43.41 39.12
06-05-12 43.10 43.43 42.84 1,107,300 43.00 38.75
06-05-11 43.75 43.83 43.16 1,337,700 43.16 38.89
Date Open High Low Vol Cls adjCls
06-05-10 44.40 44.62 43.82 1,216,500 43.99 39.64
06-05-09 43.70 44.38 43.70 1,490,300 44.05 39.70
06-05-08 43.91 44.18 43.69 1,079,700 43.83 39.50
06-05-05 43.75 44.22 43.24 2,655,900 44.01 39.66
06-05-04 43.15 43.41 42.75 1,969,600 43.16 38.89
06-05-03 42.95 43.29 42.64 1,416,600 43.22 38.95
06-05-02 43.97 43.99 42.82 1,370,100 43.12 38.86
06-05-01 44.00 44.51 43.19 2,190,600 43.89 39.55
06-04-28 44.25 44.40 43.68 1,846,600 43.75 39.42
Date Open High Low Vol Cls adjCls
06-04-27 44.31 44.85 43.90 1,531,400 44.15 39.79
06-04-26 44.80 45.30 44.65 905,800 44.74 40.32
06-04-25 45.50 45.62 44.60 1,657,900 44.73 40.31
06-04-24 45.58 45.80 45.07 1,965,100 45.62 41.11
06-04-21 47.20 47.75 45.34 5,263,100 45.58 41.07
06-04-20 44.00 44.15 43.25 2,051,400 44.00 39.65
06-04-19 43.59 43.89 43.12 1,454,000 43.81 39.48
06-04-18 42.95 43.93 42.63 2,034,800 43.59 39.28
06-04-17 42.85 43.17 42.16 1,260,000 42.70 38.48
Date Open High Low Vol Cls adjCls
06-04-13 44.00 44.05 42.74 1,956,300 42.82 38.59
06-04-12 43.08 43.31 42.71 1,263,800 42.97 38.72
06-04-11 43.50 43.53 42.76 1,501,700 43.06 38.80
06-04-10 43.00 43.56 42.80 1,197,900 43.39 39.10
06-04-07 43.69 44.15 43.01 1,102,500 43.12 38.86
06-04-06 44.20 44.23 43.30 2,586,700 43.78 39.45
06-04-05 44.55 44.90 44.02 2,118,400 44.20 39.83
06-04-04 44.13 45.09 43.95 1,901,500 44.65 40.24
06-04-03 44.59 44.70 44.06 1,551,200 44.25 39.88
Date Open High Low Vol Cls adjCls
06-03-31 44.87 44.98 44.27 1,174,500 44.34 39.96
06-03-30 44.88 45.25 44.61 1,251,900 44.86 40.42
06-03-29 44.64 45.23 44.53 2,977,800 45.06 40.61
06-03-28 44.78 45.10 44.25 2,487,800 44.40 40.01
06-03-27 46.75 46.75 44.60 4,327,200 44.78 40.35
06-03-24 47.70 47.77 47.16 942,800 47.45 42.76
06-03-23 48.94 49.02 47.30 2,055,900 47.60 42.89
06-03-22 48.53 49.09 48.30 734,300 48.94 44.10
06-03-21 48.47 48.90 48.05 1,392,100 48.42 43.63
Date Open High Low Vol Cls adjCls
06-03-20 49.21 49.25 48.54 923,600 48.66 43.85
06-03-17 49.30 49.32 48.61 1,406,800 49.24 44.37
06-03-16 49.85 49.94 48.85 1,376,300 48.92 44.08
06-03-15 48.95 49.33 48.51 1,545,400 49.28 44.41
06-03-14 48.50 49.17 48.05 2,026,300 48.92 44.08
06-03-13 46.59 48.30 46.40 2,148,900 48.11 43.35
06-03-10 45.43 46.40 45.30 973,700 46.34 41.76
06-03-09 45.90 46.00 45.30 1,019,600 45.45 40.96
06-03-08 45.60 45.99 45.15 709,500 45.92 41.38
Date Open High Low Vol Cls adjCls
06-03-07 45.59 46.09 45.26 769,200 45.81 41.28
06-03-06 46.10 46.39 45.53 855,500 45.60 41.09
06-03-03 45.87 46.87 45.69 1,056,600 46.20 41.63
06-03-02 46.15 46.43 45.86 1,094,700 46.05 41.50
06-03-01 46.19 46.56 45.66 982,100 46.33 41.75
06-02-28 46.90 47.01 45.75 1,427,100 46.22 41.65
06-02-27 46.93 47.54 46.77 1,166,500 47.15 42.49
06-02-24 46.95 47.21 46.50 920,800 46.93 42.29
06-02-23 47.07 47.40 46.70 1,141,500 47.08 42.43
Date Open High Low Vol Cls adjCls
06-02-22 47.25 47.49 47.03 989,700 47.22 42.55
06-02-21 48.30 48.31 46.99 984,700 47.10 42.44
06-02-17 48.10 48.61 47.92 1,029,100 48.42 43.63
06-02-16 47.90 48.43 47.64 973,700 48.25 43.48
06-02-15 47.88 48.14 47.33 909,800 47.77 43.05
06-02-14 47.40 48.06 47.19 1,174,600 47.85 43.12
06-02-13 47.36 47.56 47.02 764,800 47.27 42.60
06-02-10 48.10 48.11 47.22 831,700 47.66 42.95
06-02-09 48.00 48.22 47.39 1,404,100 47.80 43.07
Date Open High Low Vol Cls adjCls
06-02-08 47.47 48.00 47.14 1,460,300 48.00 43.25
06-02-07 47.15 48.18 46.88 2,046,400 47.22 42.55
06-02-06 46.95 47.20 46.60 1,242,200 46.85 42.22
06-02-03 47.80 48.04 46.97 1,594,000 47.05 42.40
06-02-02 48.25 48.42 47.70 1,684,900 47.90 43.16
06-02-01 49.73 50.00 48.24 2,741,000 48.49 43.70
06-01-31 49.43 50.16 49.43 2,099,800 49.90 44.97
06-01-30 50.33 50.90 49.73 2,950,500 50.16 45.20
06-01-27 47.33 50.55 47.33 6,956,000 50.33 45.35
Date Open High Low Vol Cls adjCls
06-01-26 44.65 45.05 43.95 2,195,600 44.33 39.95
06-01-25 44.35 44.40 43.87 1,919,700 44.08 39.72
06-01-24 44.72 44.92 43.80 3,148,700 44.12 39.76
06-01-23 45.24 45.75 44.72 1,502,000 45.00 40.55
06-01-20 46.40 46.47 45.03 1,928,300 45.22 40.75
06-01-19 47.50 47.50 46.40 1,194,300 46.47 41.88
06-01-18 46.77 47.80 46.67 1,558,900 47.32 42.64
06-01-17 46.22 47.00 46.22 1,349,700 46.77 42.15
06-01-13 46.56 46.82 45.91 1,242,600 46.20 41.63
Date Open High Low Vol Cls adjCls
06-01-12 47.14 47.35 46.32 1,581,300 46.40 41.81
06-01-11 47.36 48.13 47.01 2,021,000 47.39 42.70
06-01-10 46.99 47.00 46.21 1,471,200 46.90 42.26
06-01-09 45.23 47.16 45.21 2,217,600 47.04 42.39
06-01-06 45.05 45.33 44.60 1,190,200 45.14 40.68
06-01-05 45.30 45.45 44.67 1,508,400 44.85 40.42
06-01-04 44.58 45.49 44.42 1,325,000 45.37 40.88
06-01-03 44.90 45.00 43.77 2,148,800 44.60 40.19
05-12-30 44.35 44.70 44.29 967,300 44.43 40.04
Date Open High Low Vol Cls adjCls
05-12-29 45.42 45.67 44.89 876,000 44.91 40.47
05-12-28 45.35 45.42 44.97 999,500 45.29 40.81
05-12-27 46.24 46.49 45.31 811,400 45.33 40.75
05-12-23 46.58 46.63 45.99 535,700 46.09 41.43
05-12-22 46.43 46.67 46.21 1,163,000 46.40 41.71
05-12-21 45.62 46.35 45.35 1,383,000 46.23 41.56
05-12-20 46.30 46.52 45.66 1,261,900 45.79 41.16
05-12-19 47.65 47.73 46.57 1,224,700 46.73 42.01
05-12-16 47.39 48.32 47.21 2,204,500 47.74 42.92
Date Open High Low Vol Cls adjCls
05-12-15 47.36 47.48 46.63 1,008,700 47.07 42.31
05-12-14 47.03 47.55 46.95 832,400 47.16 42.39
05-12-13 46.61 47.37 46.55 1,188,400 47.04 42.29
05-12-12 47.23 47.36 46.60 997,700 46.83 42.10
05-12-09 46.11 47.15 46.08 1,292,700 46.95 42.21
05-12-08 46.75 47.00 45.97 2,370,000 46.23 41.56
05-12-07 46.95 47.30 46.60 1,765,600 47.27 42.49
05-12-06 47.10 47.28 46.53 1,537,000 46.58 41.87
05-12-05 46.50 47.25 46.23 3,241,600 47.05 42.30
Date Open High Low Vol Cls adjCls
05-12-02 43.90 47.19 43.83 8,496,000 46.31 41.63
05-12-01 43.53 44.05 43.25 3,183,000 43.90 39.46
05-11-30 43.25 43.50 42.93 2,072,600 43.30 38.92
05-11-29 44.00 44.19 43.21 1,357,500 43.23 38.86
05-11-28 44.20 44.25 43.40 1,677,200 43.84 39.41
05-11-25 43.80 44.09 43.61 301,400 43.90 39.46
05-11-23 43.83 44.18 43.63 1,070,800 43.80 39.37
05-11-22 44.63 44.81 43.56 1,560,800 43.75 39.33
05-11-21 44.26 44.55 44.00 955,700 44.50 40.00
Date Open High Low Vol Cls adjCls
05-11-18 44.15 44.37 43.60 1,428,600 44.26 39.79
05-11-17 43.50 43.72 42.81 1,593,900 43.53 39.13
05-11-16 43.75 43.77 43.20 1,711,100 43.70 39.28
05-11-15 43.25 44.28 43.25 1,905,600 43.75 39.33
05-11-14 44.68 44.82 43.79 1,457,200 43.93 39.49
05-11-11 45.24 45.40 44.45 1,103,900 44.82 40.29
05-11-10 44.26 45.25 44.19 1,465,700 45.25 40.68
05-11-09 44.05 44.55 44.05 1,920,800 44.12 39.66
05-11-08 43.80 44.06 43.65 1,883,700 43.96 39.52
Date Open High Low Vol Cls adjCls
05-11-07 43.35 44.02 43.24 2,158,300 43.95 39.51
05-11-04 43.00 43.20 42.50 1,358,600 43.07 38.72
05-11-03 43.49 44.15 42.32 3,325,500 42.77 38.45
05-11-02 42.00 43.32 42.00 3,201,300 43.06 38.71
05-11-01 41.45 42.09 41.25 3,509,700 41.66 37.45
05-10-31 41.75 41.75 40.93 2,333,900 41.07 36.92
05-10-28 40.00 41.65 39.85 3,397,300 41.50 37.31
05-10-27 40.55 40.55 39.74 3,290,400 39.80 35.78
05-10-26 41.30 41.51 40.10 3,538,600 40.38 36.30
Date Open High Low Vol Cls adjCls
05-10-25 41.39 41.67 40.98 1,961,400 41.18 37.02
05-10-24 41.10 41.72 40.94 3,266,300 41.35 37.17
05-10-21 40.60 41.01 39.91 4,707,300 40.94 36.80
05-10-20 42.30 42.74 40.28 5,539,400 40.64 36.53
05-10-19 43.50 43.50 41.31 11,365,400 42.27 38.00
05-10-18 46.55 47.45 46.50 2,524,500 46.50 41.80
05-10-17 46.29 46.73 45.85 1,818,400 46.48 41.78
05-10-14 46.08 46.60 45.72 1,267,500 46.46 41.77
05-10-13 45.82 46.40 45.60 1,371,200 45.96 41.32
Date Open High Low Vol Cls adjCls
05-10-12 45.99 46.31 45.47 1,782,400 46.07 41.41
05-10-11 47.18 47.40 45.84 2,334,500 45.99 41.34
05-10-10 47.33 47.50 46.36 1,321,200 46.55 41.85
05-10-07 46.99 47.42 46.82 1,357,500 47.16 42.39
05-10-06 47.50 47.78 46.45 1,624,200 46.85 42.12
05-10-05 48.48 48.48 47.46 2,358,000 47.49 42.69
05-10-04 48.95 49.40 48.53 1,685,300 48.73 43.81
05-10-03 49.34 49.74 48.21 2,099,700 48.53 43.63
05-09-30 49.37 49.77 49.00 1,268,400 49.43 44.44
Date Open High Low Vol Cls adjCls
05-09-29 49.00 49.56 48.25 1,999,700 49.25 44.27
05-09-28 50.65 50.84 49.27 1,451,900 49.66 44.64
05-09-27 50.01 51.13 49.25 2,578,900 50.70 45.58
05-09-26 50.83 50.90 49.73 1,364,600 49.76 44.73
05-09-23 50.35 50.88 49.95 1,425,700 50.30 45.22
05-09-22 50.90 50.95 49.91 1,335,200 50.15 45.08
05-09-21 51.25 51.30 50.15 1,948,700 50.60 45.49
05-09-20 50.77 51.35 50.70 3,086,500 51.01 45.86
05-09-19 50.50 50.90 50.27 3,343,000 50.67 45.55
Date Open High Low Vol Cls adjCls
05-09-16 50.55 50.75 49.81 9,789,600 50.20 45.13
05-09-15 50.85 51.32 50.45 2,299,300 50.75 45.62
05-09-14 50.93 52.23 50.62 3,188,200 50.75 45.62
05-09-13 53.02 53.02 50.89 4,941,600 50.95 45.80
05-09-12 54.31 54.62 53.25 2,521,800 53.27 47.89
05-09-09 55.25 55.25 54.41 2,796,800 54.56 49.05
05-09-08 55.50 56.15 53.50 4,649,500 54.71 49.18
05-09-07 55.94 56.32 55.73 1,414,800 56.10 50.43
05-09-06 54.75 55.79 54.62 1,062,600 55.73 50.10
Date Open High Low Vol Cls adjCls
05-09-02 55.10 55.20 54.28 871,200 54.60 49.08
05-09-01 54.46 55.35 54.28 1,665,600 55.20 49.62
05-08-31 53.55 54.58 53.15 1,348,600 54.55 49.04
05-08-30 53.66 53.72 53.01 1,235,200 53.55 48.14
05-08-29 52.80 53.83 52.56 930,600 53.74 48.31
05-08-26 53.35 53.48 52.71 651,300 52.97 47.62
05-08-25 53.15 53.47 53.05 1,236,400 53.28 47.90
05-08-24 53.25 54.17 53.23 1,557,000 53.32 47.93
05-08-23 53.65 53.69 53.11 1,070,500 53.28 47.90
Date Open High Low Vol Cls adjCls
05-08-22 53.59 54.05 53.31 1,012,400 53.64 48.22
05-08-19 54.06 54.06 53.21 902,300 53.30 47.91
05-08-18 53.95 54.10 53.54 1,239,300 53.78 48.35
05-08-17 53.62 54.28 53.45 1,148,300 54.20 48.72
05-08-16 54.05 54.29 53.48 1,740,200 53.75 48.32
05-08-15 52.45 54.69 52.14 3,378,400 54.10 48.63
05-08-12 52.34 52.70 51.95 757,000 52.51 47.20
05-08-11 52.00 52.50 51.97 929,200 52.34 47.05
05-08-10 52.49 52.79 51.78 1,020,600 51.95 46.70
Date Open High Low Vol Cls adjCls
05-08-09 52.46 52.75 51.20 2,668,800 52.17 46.90
05-08-08 52.62 53.02 52.02 1,176,300 52.30 47.02
05-08-05 52.60 52.78 52.20 987,300 52.62 47.30
05-08-04 52.64 52.82 52.44 2,954,800 52.60 47.28
05-08-03 53.05 53.09 52.59 1,352,500 52.60 47.28
05-08-02 53.49 53.76 53.28 1,484,100 53.38 47.99
05-08-01 54.30 54.57 53.24 1,881,000 53.24 47.86
05-07-29 54.18 54.47 53.93 2,023,700 54.09 48.62
05-07-28 54.34 54.68 53.71 1,631,200 54.38 48.88
Date Open High Low Vol Cls adjCls
05-07-27 53.70 54.57 53.51 1,208,900 54.34 48.85
05-07-26 52.92 53.53 52.88 1,132,900 53.41 48.01
05-07-25 52.95 53.47 52.72 1,024,200 52.92 47.57
05-07-22 52.95 53.47 52.67 920,700 53.09 47.73
05-07-21 53.00 53.50 52.56 1,648,500 53.05 47.69
05-07-20 51.00 53.30 50.10 5,101,200 53.10 47.73
05-07-19 49.50 49.80 49.26 1,453,400 49.60 44.59
05-07-18 49.69 49.74 49.16 1,926,400 49.41 44.42
05-07-15 49.26 49.87 49.06 1,219,600 49.69 44.67
Date Open High Low Vol Cls adjCls
05-07-14 49.40 49.71 49.29 1,090,700 49.51 44.51
05-07-13 49.50 49.55 49.20 893,100 49.45 44.45
05-07-12 49.00 49.65 48.99 1,411,300 49.55 44.54
05-07-11 48.14 49.23 48.03 1,515,800 49.23 44.26
05-07-08 47.45 47.94 47.00 1,188,100 47.89 43.05
05-07-07 46.85 47.56 46.80 1,144,800 47.50 42.70
05-07-06 47.80 47.80 47.05 1,154,900 47.40 42.61
05-07-05 47.15 48.04 47.15 893,300 48.00 43.15
05-07-01 47.53 47.61 47.14 715,100 47.34 42.56
Date Open High Low Vol Cls adjCls
05-06-30 47.80 47.95 47.43 1,279,100 47.56 42.75
05-06-29 48.00 48.02 47.53 2,360,400 47.80 42.97
05-06-28 47.05 47.97 46.90 1,610,900 47.88 43.04
05-06-27 47.18 47.34 46.82 809,600 46.86 42.12
05-06-24 46.99 47.41 46.75 1,576,700 47.11 42.35
05-06-23 47.65 47.70 46.89 1,601,400 47.06 42.30
05-06-22 47.75 48.46 47.39 3,316,600 47.74 42.92
05-06-21 49.18 49.23 48.52 1,146,000 48.86 43.92
05-06-20 49.03 49.61 48.89 1,237,100 49.44 44.44
Date Open High Low Vol Cls adjCls
05-06-17 49.90 49.90 49.05 1,598,300 49.36 44.37
05-06-16 50.50 50.50 49.33 1,217,600 49.44 44.44
05-06-15 50.13 50.19 49.10 1,895,500 49.31 44.33
05-06-14 49.08 50.02 49.00 1,551,700 49.96 44.91
05-06-13 48.65 49.32 48.59 741,400 49.06 44.10
05-06-10 49.25 49.34 48.30 605,800 48.90 43.96
05-06-09 49.00 49.36 48.80 851,000 49.15 44.18
05-06-08 49.50 49.53 48.89 898,900 48.98 44.03
05-06-07 48.75 49.74 48.75 1,063,800 49.32 44.34
Date Open High Low Vol Cls adjCls
05-06-06 48.97 48.97 48.34 830,700 48.60 43.69
05-06-03 48.82 49.17 48.53 988,800 48.92 43.98
05-06-02 48.85 49.03 48.61 890,200 48.82 43.89
05-06-01 48.55 49.25 48.26 1,184,100 48.88 43.94
05-05-31 49.00 49.08 48.52 1,108,300 48.65 43.73
05-05-27 49.18 49.33 48.78 851,500 48.91 43.97
05-05-26 49.00 49.34 48.85 1,076,000 49.31 44.33
05-05-25 48.85 49.10 48.69 1,236,700 49.00 44.05
05-05-24 48.89 49.15 48.63 1,267,800 49.02 44.07
Date Open High Low Vol Cls adjCls
05-05-23 48.50 49.10 48.25 1,607,900 48.89 43.95
05-05-20 48.45 48.57 48.17 1,234,700 48.39 43.50
05-05-19 48.09 48.40 47.95 922,300 48.23 43.36
05-05-18 47.97 48.19 47.53 1,305,300 48.12 43.26
05-05-17 47.05 47.61 46.55 949,500 47.52 42.72
05-05-16 46.70 47.46 46.53 681,100 47.31 42.53
05-05-13 47.08 47.08 46.00 1,460,300 46.62 41.91
05-05-12 47.75 47.90 46.88 1,390,100 47.20 42.43
05-05-11 47.57 48.05 46.60 1,111,200 47.95 43.10
Date Open High Low Vol Cls adjCls
05-05-10 48.00 48.13 47.14 1,611,100 47.39 42.60
05-05-09 48.28 48.61 47.90 1,418,300 48.21 43.34
05-05-06 48.92 49.00 48.21 1,427,600 48.25 43.37
05-05-05 49.60 49.88 48.79 1,356,000 48.84 43.90
05-05-04 48.30 49.59 48.30 1,404,000 49.45 44.45
05-05-03 48.40 48.91 47.82 1,346,700 48.28 43.40
05-05-02 48.56 48.98 48.26 914,900 48.78 43.85
05-04-29 48.60 48.85 47.95 1,609,400 48.55 43.64
05-04-28 49.13 49.20 48.40 1,173,000 48.49 43.59
Date Open High Low Vol Cls adjCls
05-04-27 48.88 49.60 48.39 1,255,900 49.45 44.45
05-04-26 49.09 50.95 48.70 3,248,600 48.90 43.96
05-04-25 48.48 49.19 48.18 1,486,600 48.92 43.98
05-04-22 48.83 49.27 48.01 1,886,300 48.27 43.39
05-04-21 48.90 48.95 48.10 1,483,500 48.83 43.90
05-04-20 47.00 49.20 46.92 4,199,600 48.34 43.46
05-04-19 47.05 47.27 45.77 2,078,200 46.60 41.89
05-04-18 46.29 46.52 45.75 1,525,800 46.23 41.56
05-04-15 45.80 46.78 45.52 2,367,300 46.28 41.60
Date Open High Low Vol Cls adjCls
05-04-14 45.22 46.16 44.95 1,927,400 45.91 41.27
05-04-13 45.67 46.20 45.01 1,117,700 45.09 40.53
05-04-12 45.43 45.90 44.77 1,253,400 45.66 41.05
05-04-11 45.82 46.15 45.56 961,800 45.63 41.02
05-04-08 46.15 46.25 45.31 1,109,900 45.57 40.97
05-04-07 45.94 46.46 45.60 1,388,100 46.06 41.41
05-04-06 45.10 46.35 45.04 2,938,300 46.00 41.35
05-04-05 44.20 45.24 44.10 1,921,200 44.94 40.40
05-04-04 44.10 44.34 43.66 1,314,600 44.19 39.72
Date Open High Low Vol Cls adjCls
05-04-01 44.62 44.95 43.51 3,325,200 44.15 39.69
05-03-31 43.60 44.75 43.00 6,738,000 44.61 40.10
05-03-30 47.25 47.60 46.65 1,443,800 47.43 42.64
05-03-29 46.70 47.26 46.35 1,715,400 47.18 42.41
05-03-28 46.15 47.21 45.75 2,364,500 46.82 42.09
05-03-24 46.29 46.33 45.50 1,623,500 45.65 41.04
05-03-23 46.17 46.34 45.76 1,778,300 45.84 41.21
05-03-22 47.45 47.47 46.00 2,839,000 46.11 41.45
05-03-21 47.30 47.80 46.85 1,049,500 47.56 42.75
Date Open High Low Vol Cls adjCls
05-03-18 47.50 47.97 47.10 3,766,100 47.50 42.70
05-03-17 46.78 47.68 46.30 1,614,000 47.50 42.70
05-03-16 46.60 47.05 46.30 1,650,600 46.77 42.04
05-03-15 47.65 47.65 45.61 4,055,000 46.80 42.07
05-03-14 47.60 48.15 47.27 1,552,200 47.65 42.83
05-03-11 48.80 48.80 47.23 2,732,700 47.43 42.64
05-03-10 48.25 48.72 48.18 1,880,600 48.72 43.80
05-03-09 48.27 48.61 47.72 2,218,000 47.92 43.08
05-03-08 49.89 49.97 48.06 2,750,600 48.27 43.39
Date Open High Low Vol Cls adjCls
05-03-07 50.00 50.19 49.70 1,169,200 49.80 44.77
05-03-04 49.80 49.99 49.56 984,800 49.78 44.75
05-03-03 49.45 49.72 49.14 819,900 49.40 44.41
05-03-02 49.67 50.12 49.35 1,336,000 49.38 44.39
05-03-01 49.66 50.10 49.48 1,261,200 49.67 44.65
05-02-28 49.73 50.14 49.37 1,064,600 49.66 44.64
05-02-25 50.10 50.37 49.73 1,048,700 50.03 44.97
05-02-24 49.84 50.07 49.28 1,410,300 50.04 44.98
05-02-23 49.78 50.10 49.44 968,700 49.70 44.68
Date Open High Low Vol Cls adjCls
05-02-22 50.68 50.76 49.54 1,875,900 49.78 44.75
05-02-18 50.50 51.01 50.40 1,503,700 50.67 45.55
05-02-17 50.57 50.65 49.98 1,949,400 50.30 45.22
05-02-16 50.40 50.60 49.88 1,703,500 50.57 45.46
05-02-15 50.54 50.62 50.03 1,071,800 50.40 45.31
05-02-14 51.14 51.18 50.08 1,123,000 50.29 45.21
05-02-11 50.37 51.33 50.33 1,453,300 50.95 45.80
05-02-10 50.10 50.47 49.69 1,561,200 50.19 45.12
05-02-09 51.05 51.20 50.02 1,674,900 50.05 44.99
Date Open High Low Vol Cls adjCls
05-02-08 51.71 51.86 50.79 1,572,100 50.97 45.82
05-02-07 52.57 52.58 51.55 1,460,200 51.70 46.48
05-02-04 51.39 52.64 51.35 2,099,500 52.58 47.27
05-02-03 50.96 51.65 50.96 1,124,800 51.39 46.20
05-02-02 51.74 52.58 50.00 4,306,700 51.08 45.92
05-02-01 50.00 51.62 49.75 3,421,300 51.56 46.35
05-01-31 48.55 49.45 48.04 2,671,700 49.14 44.17
05-01-28 48.80 49.23 47.93 2,696,100 48.08 43.22
05-01-27 49.76 49.76 48.38 3,835,700 48.75 43.82
Date Open High Low Vol Cls adjCls
05-01-26 48.99 49.94 48.90 2,213,600 49.75 44.72
05-01-25 48.75 48.94 48.26 2,180,800 48.65 43.73
05-01-24 49.45 49.45 48.54 1,980,000 48.54 43.63
05-01-21 50.18 50.42 49.35 3,524,200 49.46 44.46
05-01-20 50.64 50.66 49.89 1,739,900 50.18 45.11
05-01-19 50.01 51.15 49.69 2,507,700 50.63 45.51
05-01-18 49.15 50.09 48.88 2,634,800 49.94 44.89
05-01-14 48.42 49.04 48.34 1,511,800 48.78 43.85
05-01-13 50.00 50.51 48.10 3,930,100 48.17 43.30
Date Open High Low Vol Cls adjCls
05-01-12 49.26 49.97 49.26 2,188,500 49.93 44.88
05-01-11 49.40 49.51 48.79 1,176,800 49.17 44.20
05-01-10 48.30 49.74 47.90 2,254,900 49.40 44.41
05-01-07 48.75 49.02 48.15 1,724,100 48.25 43.37
05-01-06 49.15 49.15 48.25 1,835,700 48.65 43.73
05-01-05 49.00 49.52 48.90 2,864,100 48.95 44.00
05-01-04 48.90 49.37 48.56 3,545,500 48.89 43.95
05-01-03 49.95 50.41 48.12 4,151,200 48.25 43.37
04-12-31 48.10 48.39 47.98 981,700 48.25 43.37
Date Open High Low Vol Cls adjCls
04-12-30 47.95 48.40 47.77 1,177,200 48.20 43.33
04-12-29 47.49 47.87 47.39 1,243,900 47.86 43.02
04-12-28 47.33 47.93 47.10 1,542,300 47.66 42.76
04-12-27 47.13 47.40 46.87 1,200,500 47.08 42.24
04-12-23 47.60 48.00 46.81 863,400 47.03 42.20
04-12-22 47.25 47.54 47.02 1,565,000 47.43 42.56
04-12-21 46.30 46.96 46.29 1,372,600 46.89 42.07
04-12-20 45.97 46.85 45.90 1,228,000 46.27 41.52
04-12-17 45.02 46.14 45.02 2,198,300 45.96 41.24
Date Open High Low Vol Cls adjCls
04-12-16 45.83 46.14 45.24 1,728,900 45.70 41.00
04-12-15 46.88 46.88 45.56 2,440,400 45.88 41.17
04-12-14 46.52 47.19 46.39 1,829,800 47.08 42.24
04-12-13 46.56 47.14 46.16 1,448,900 46.72 41.92
04-12-10 46.12 46.73 45.84 1,584,700 46.55 41.77
04-12-09 45.15 46.31 45.00 1,863,300 46.29 41.53
04-12-08 44.00 45.42 44.00 1,478,600 45.35 40.69
04-12-07 44.99 45.00 44.18 1,789,600 44.18 39.64
04-12-06 45.05 45.09 44.50 1,476,500 44.75 40.15
Date Open High Low Vol Cls adjCls
04-12-03 45.44 45.94 45.14 1,793,400 45.29 40.64
04-12-02 45.20 46.61 45.15 2,086,600 45.44 40.77
04-12-01 44.10 45.20 44.06 1,271,900 45.20 40.56
04-11-30 43.99 44.25 43.67 1,069,500 43.99 39.47
04-11-29 44.33 44.50 43.97 1,232,200 44.17 39.63
04-11-26 44.01 44.75 44.01 502,100 44.44 39.87
04-11-24 43.55 44.47 43.52 1,520,800 44.40 39.84
04-11-23 43.53 43.90 43.15 1,372,400 43.51 39.04
04-11-22 42.90 43.99 42.49 1,870,100 43.85 39.34
Date Open High Low Vol Cls adjCls
04-11-19 44.10 44.11 43.08 1,194,200 43.17 38.73
04-11-18 44.00 44.16 43.65 1,409,400 43.99 39.47
04-11-17 43.95 44.80 43.82 1,175,900 44.00 39.48
04-11-16 44.30 44.49 43.84 1,354,900 43.90 39.39
04-11-15 44.23 44.85 43.90 1,567,500 44.35 39.79
04-11-12 44.85 44.97 44.21 1,672,700 44.48 39.91
04-11-11 44.23 44.96 44.09 1,321,600 44.95 40.33
04-11-10 43.55 44.03 43.38 1,040,100 43.79 39.29
04-11-09 44.55 44.59 43.59 1,569,500 43.71 39.22
Date Open High Low Vol Cls adjCls
04-11-08 44.50 44.64 43.88 1,120,300 44.30 39.75
04-11-05 43.80 44.32 43.77 1,196,200 44.32 39.77
04-11-04 43.60 43.79 43.15 1,608,000 43.50 39.03
04-11-03 44.00 44.00 43.29 1,778,300 43.50 39.03
04-11-02 42.60 43.60 42.24 2,486,000 42.37 38.02
04-11-01 42.65 42.96 41.79 1,915,400 42.14 37.81
04-10-29 42.90 43.24 42.52 1,707,200 43.09 38.66
04-10-28 43.15 43.37 42.90 1,333,500 43.10 38.67
04-10-27 42.58 43.85 42.31 1,997,200 43.40 38.94
Date Open High Low Vol Cls adjCls
04-10-26 42.20 42.55 41.42 3,248,100 42.51 38.14
04-10-25 42.30 42.30 41.24 2,225,500 41.75 37.46
04-10-22 43.00 43.03 42.27 1,315,400 42.30 37.95
04-10-21 43.62 43.63 42.59 1,610,700 42.90 38.49
04-10-20 43.35 43.91 43.08 2,773,800 43.35 38.90
04-10-19 44.34 44.34 43.15 1,975,100 43.34 38.89
04-10-18 42.05 44.31 42.05 3,209,700 44.31 39.76
04-10-15 43.70 43.71 40.30 6,463,100 42.09 37.77
04-10-14 43.83 44.92 43.72 2,068,900 43.93 39.42
Date Open High Low Vol Cls adjCls
04-10-13 44.37 44.77 43.30 2,195,200 44.04 39.51
04-10-12 43.00 44.67 42.85 4,067,800 44.47 39.90
04-10-11 45.50 45.60 44.38 3,084,100 44.64 40.05
04-10-08 47.24 47.50 45.28 2,144,200 45.51 40.83
04-10-07 47.92 48.00 46.88 1,316,400 47.24 42.39
04-10-06 48.05 48.19 47.56 998,900 48.16 43.21
04-10-05 48.35 48.48 47.69 806,600 47.91 42.99
04-10-04 48.50 48.71 48.13 1,611,600 48.22 43.27
04-10-01 48.33 48.81 47.89 1,147,600 48.40 43.43
Date Open High Low Vol Cls adjCls
04-09-30 47.78 48.23 47.43 1,607,300 48.08 43.14
04-09-29 47.10 47.88 46.95 952,100 47.78 42.87
04-09-28 48.00 48.00 47.05 1,393,400 47.10 42.26
04-09-27 48.09 48.22 47.60 1,192,600 48.00 43.07
04-09-24 47.63 48.55 47.54 1,016,400 48.18 43.23
04-09-23 47.70 47.99 47.52 1,077,100 47.62 42.73
04-09-22 48.09 48.50 47.60 1,178,700 47.65 42.75
04-09-21 48.12 48.88 47.68 1,755,800 48.69 43.69
04-09-20 47.95 48.62 47.60 1,235,500 47.93 43.01
Date Open High Low Vol Cls adjCls
04-09-17 47.50 48.34 47.21 1,694,200 48.15 43.20
04-09-16 46.96 47.05 46.78 634,400 46.88 42.06
04-09-15 47.45 47.45 46.38 1,230,400 46.71 41.91
04-09-14 47.10 48.01 46.85 1,370,400 47.20 42.35
04-09-13 47.61 47.61 46.92 1,181,000 47.10 42.26
04-09-10 47.22 47.38 46.57 857,900 47.33 42.47
04-09-09 47.55 47.55 46.95 599,700 47.22 42.37
04-09-08 47.92 48.40 47.35 1,369,700 47.46 42.58
04-09-07 47.20 47.97 47.20 894,800 47.88 42.96
Date Open High Low Vol Cls adjCls
04-09-03 47.75 47.82 46.85 902,200 46.98 42.15
04-09-02 46.00 47.73 45.81 1,078,900 47.52 42.64
04-09-01 45.41 46.24 45.41 869,900 46.04 41.31
04-08-31 45.50 45.78 44.84 1,230,000 45.30 40.65
04-08-30 45.90 45.95 45.25 1,191,800 45.37 40.71
04-08-27 46.20 46.54 45.87 1,166,700 46.06 41.33
04-08-26 46.94 46.94 45.91 1,472,800 45.98 41.26
04-08-25 46.95 46.97 46.46 977,100 46.94 42.12
04-08-24 47.33 47.49 46.80 947,900 46.95 42.13
Date Open High Low Vol Cls adjCls
04-08-23 46.80 47.10 46.50 1,183,100 47.00 42.17
04-08-20 46.00 46.65 45.91 740,000 46.42 41.65
04-08-19 46.10 46.16 45.73 1,235,600 45.99 41.26
04-08-18 45.75 46.36 45.69 1,044,800 46.35 41.59
04-08-17 45.96 46.09 45.50 981,800 45.74 41.04
04-08-16 45.21 46.26 45.10 1,062,600 45.71 41.01
04-08-13 45.59 45.59 44.89 820,000 45.21 40.56
04-08-12 45.97 45.97 45.32 677,700 45.65 40.96
04-08-11 45.76 46.16 44.93 1,325,500 45.97 41.25
Date Open High Low Vol Cls adjCls
04-08-10 45.47 45.84 45.03 1,170,100 45.83 41.12
04-08-09 44.25 45.45 44.24 1,435,600 45.01 40.39
04-08-06 45.50 45.51 44.10 2,473,100 44.24 39.69
04-08-05 47.71 47.72 45.89 1,511,800 45.97 41.25
04-08-04 47.70 48.08 47.16 1,362,700 47.71 42.81
04-08-03 48.00 48.44 47.69 1,823,300 48.16 43.21
04-08-02 47.36 48.10 46.57 2,109,500 48.03 43.09
04-07-30 46.30 47.86 45.90 2,234,700 47.68 42.78
04-07-29 46.24 46.25 43.71 3,984,900 46.18 41.44
Date Open High Low Vol Cls adjCls
04-07-28 47.80 47.91 45.14 2,828,200 46.88 42.06
04-07-27 47.17 47.85 47.13 1,429,700 47.80 42.89
04-07-26 47.38 47.71 46.90 1,408,400 47.14 42.30
04-07-23 47.22 47.41 46.68 1,493,900 47.13 42.29
04-07-22 48.15 48.26 46.30 2,568,400 47.41 42.54
04-07-21 49.20 49.75 48.16 2,481,900 48.16 43.21
04-07-20 48.19 48.85 47.86 3,619,800 48.70 43.70
04-07-19 46.97 48.12 46.05 6,951,000 47.95 43.02
04-07-16 52.50 52.50 45.54 11,702,000 46.04 41.31
Date Open High Low Vol Cls adjCls
04-07-15 54.24 55.07 54.16 1,886,900 54.80 49.17
04-07-14 54.73 55.46 53.58 1,834,200 54.28 48.70
04-07-13 54.91 55.20 54.62 1,220,600 54.98 49.33
04-07-12 55.67 56.07 54.20 2,153,600 54.91 49.27
04-07-09 57.04 57.29 55.40 2,547,700 55.81 50.08
04-07-08 57.33 57.66 56.96 1,282,400 57.03 51.17
04-07-07 56.25 57.33 56.21 1,989,500 57.33 51.44
04-07-06 54.83 56.27 54.55 1,456,100 56.16 50.39
04-07-02 54.90 55.25 54.49 719,600 54.77 49.14
Date Open High Low Vol Cls adjCls
04-07-01 55.49 55.54 54.18 1,078,000 55.00 49.35
04-06-30 55.15 55.73 54.43 1,663,200 55.00 49.35
04-06-29 54.60 54.84 54.50 1,168,700 54.82 49.19
04-06-28 55.76 55.94 53.86 1,531,000 54.37 48.78
04-06-25 54.56 55.07 54.52 1,015,600 54.93 49.29
04-06-24 54.60 54.99 54.35 1,198,300 54.52 48.92
04-06-23 54.51 54.70 53.82 1,119,700 54.58 48.97
04-06-22 54.55 54.86 54.10 1,300,200 54.42 48.83
04-06-21 54.49 54.78 54.32 1,319,600 54.43 48.84
Date Open High Low Vol Cls adjCls
04-06-18 53.82 55.09 53.81 1,157,600 54.26 48.68
04-06-17 54.09 54.13 53.39 1,186,600 54.07 48.51
04-06-16 54.18 54.44 53.51 1,793,400 54.09 48.53
04-06-15 54.50 54.50 54.00 1,161,400 54.18 48.61
04-06-14 54.36 54.70 53.99 1,416,600 54.00 48.45
04-06-10 54.45 54.46 54.04 1,044,500 54.35 48.77
04-06-09 54.26 54.28 53.71 867,700 53.82 48.29
04-06-08 53.84 54.05 53.30 1,409,400 54.03 48.48
04-06-07 53.47 53.64 53.05 1,158,200 53.59 48.08
Date Open High Low Vol Cls adjCls
04-06-04 52.60 52.87 52.26 1,475,600 52.69 47.28
04-06-03 52.17 52.36 51.87 1,212,100 52.21 46.85
04-06-02 52.07 52.45 51.92 1,182,000 52.14 46.78
04-06-01 51.00 51.95 50.89 1,209,600 51.87 46.54
04-05-28 51.00 51.12 50.81 698,900 50.85 45.63
04-05-27 50.76 51.33 50.75 1,250,500 51.00 45.76
04-05-26 50.53 51.30 50.36 1,684,700 50.73 45.52
04-05-25 50.23 50.82 50.04 1,309,300 50.49 45.30
04-05-24 51.20 51.22 50.42 1,035,900 50.42 45.24
Date Open High Low Vol Cls adjCls
04-05-21 50.13 50.80 49.99 1,289,700 50.67 45.46
04-05-20 50.76 50.90 49.54 2,088,900 49.71 44.60
04-05-19 51.38 52.03 50.50 1,424,300 50.75 45.54
04-05-18 50.89 50.96 50.48 1,103,800 50.77 45.55
04-05-17 50.74 50.88 49.97 1,412,600 50.39 45.21
04-05-14 100.70 102.11 99.68 1,480,000 101.47 45.52
04-05-13 99.75 102.46 99.58 2,069,400 100.95 45.29
04-05-12 100.03 100.09 97.70 1,497,000 99.99 44.86
04-05-11 99.31 100.35 99.23 1,335,000 100.03 44.88
Date Open High Low Vol Cls adjCls
04-05-10 100.81 100.89 98.60 1,356,600 99.25 44.53
04-05-07 100.76 102.08 100.50 1,612,800 101.19 45.40
04-05-06 101.10 101.45 99.85 1,238,000 100.76 45.20
04-05-05 99.93 101.25 99.75 1,269,000 101.11 45.36
04-05-04 99.80 100.45 98.39 1,320,200 99.52 44.65
04-05-03 99.24 100.52 98.87 975,800 99.68 44.72
04-04-30 99.44 99.75 98.14 1,608,000 98.93 44.38
04-04-29 99.16 99.99 98.51 1,381,600 98.85 44.35
04-04-28 100.91 101.24 98.95 1,849,600 98.96 44.40
Date Open High Low Vol Cls adjCls
04-04-27 100.80 102.20 100.51 1,871,200 100.83 45.23
04-04-26 100.02 101.51 99.91 1,351,200 100.10 44.91
04-04-23 100.52 100.52 98.87 1,347,800 99.44 44.61
04-04-22 98.74 100.65 98.50 2,399,400 100.27 44.98
04-04-21 97.90 99.13 97.60 1,430,800 98.65 44.26
04-04-20 99.35 99.98 97.41 2,252,400 97.41 43.70
04-04-19 98.85 99.66 98.75 1,277,200 99.25 44.53
04-04-16 98.50 99.99 96.69 3,737,200 99.66 44.71
04-04-15 94.74 95.60 94.26 1,513,000 95.60 42.89
Date Open High Low Vol Cls adjCls
04-04-14 93.52 95.19 93.50 1,583,400 94.52 42.40
04-04-13 95.55 95.70 93.14 887,400 94.03 42.18
04-04-12 94.54 95.29 94.10 580,400 95.08 42.66
04-04-08 94.60 95.80 93.82 1,099,800 94.47 42.38
04-04-07 94.15 94.40 93.56 951,000 94.07 42.20
04-04-06 93.95 94.22 93.05 868,600 94.15 42.24
04-04-05 93.10 94.30 92.77 1,502,600 94.30 42.31
04-04-02 90.63 93.31 90.63 1,877,800 92.97 41.71
04-04-01 88.50 90.05 88.41 1,471,400 90.00 40.38
Date Open High Low Vol Cls adjCls
04-03-31 88.78 88.99 88.04 1,077,800 88.53 39.72
04-03-30 88.44 88.90 87.68 692,400 88.79 39.83
04-03-29 88.02 89.21 87.98 977,400 88.44 39.68
04-03-26 87.30 88.38 87.18 1,073,600 87.80 39.39
04-03-25 87.27 87.34 86.61 1,142,200 87.24 39.14
04-03-24 87.62 87.85 86.52 1,145,800 87.26 39.15
04-03-23 87.45 88.37 85.84 1,902,600 87.73 39.36
04-03-22 88.73 88.75 86.43 1,705,400 87.09 39.07
04-03-19 89.80 90.18 89.15 1,035,200 89.34 40.08
Date Open High Low Vol Cls adjCls
04-03-18 90.65 91.07 89.64 1,206,600 90.48 40.59
04-03-17 89.05 91.33 88.80 1,276,400 91.20 40.91
04-03-16 88.20 88.50 87.55 957,600 88.17 39.56
04-03-15 89.43 89.43 87.53 1,318,000 87.99 39.47
04-03-12 89.32 89.46 88.10 1,143,600 89.43 40.12
04-03-11 90.20 90.50 88.50 1,141,000 88.60 39.75
04-03-10 91.80 91.85 90.60 1,024,200 90.74 40.71
04-03-09 92.75 93.01 91.65 1,419,200 91.79 41.18
04-03-08 93.38 94.40 92.31 2,363,600 92.77 41.62
Date Open High Low Vol Cls adjCls
04-03-05 89.78 90.91 89.35 689,000 90.42 40.56
04-03-04 90.05 90.31 89.71 638,200 89.88 40.32
04-03-03 88.27 90.45 88.27 1,292,400 90.30 40.51
04-03-02 89.24 90.02 88.30 1,278,400 88.37 39.65
04-03-01 88.93 89.66 88.53 1,080,000 89.24 40.04
04-02-27 85.00 89.22 85.00 1,369,800 88.73 39.81
04-02-26 89.02 89.10 88.43 510,600 88.88 39.87
04-02-25 89.50 89.50 88.50 923,200 89.12 39.98
04-02-24 89.35 89.99 88.85 732,600 89.34 40.08
Date Open High Low Vol Cls adjCls
04-02-23 90.12 90.39 89.19 698,600 89.35 40.08
04-02-20 89.55 90.44 89.24 844,400 89.93 40.34
04-02-19 90.54 90.55 89.23 774,200 89.30 40.06
04-02-18 90.17 90.55 89.98 757,400 90.15 40.44
04-02-17 90.68 90.83 90.05 672,800 90.15 40.44
04-02-13 90.56 90.61 89.97 601,800 90.19 40.46
04-02-12 90.27 90.66 90.00 693,600 90.31 40.52
04-02-11 89.47 91.18 89.09 862,800 90.90 40.78
04-02-10 89.87 89.88 89.02 1,074,800 89.32 40.07
Date Open High Low Vol Cls adjCls
04-02-09 89.71 90.46 89.31 697,600 89.88 40.32
04-02-06 88.27 89.79 88.26 1,150,600 89.76 40.27
04-02-05 89.58 89.73 87.95 2,168,400 88.13 39.54
04-02-04 89.29 90.14 89.01 1,044,600 89.57 40.18
04-02-03 90.50 90.75 89.06 1,545,000 89.54 40.17
04-02-02 88.95 91.71 88.89 1,732,200 90.57 40.63
04-01-30 87.25 88.99 87.17 2,363,200 88.74 39.81
04-01-29 89.25 91.21 88.65 1,041,800 90.88 40.77
04-01-28 90.60 90.64 88.50 981,200 88.64 39.77
Date Open High Low Vol Cls adjCls
04-01-27 90.55 91.26 90.27 870,200 90.41 40.56
04-01-26 89.75 91.32 89.75 896,600 91.32 40.97
04-01-23 89.40 89.77 88.85 1,014,000 89.54 40.17
04-01-22 88.69 89.72 88.41 809,600 89.44 40.13
04-01-21 88.14 88.94 87.55 1,107,000 88.94 39.90
04-01-20 89.33 89.59 87.38 1,625,400 88.00 39.48
04-01-16 87.00 89.29 86.84 2,193,400 89.16 40.00
04-01-15 86.04 86.51 84.93 706,600 86.28 38.71
04-01-14 84.85 85.64 84.85 793,800 85.58 38.39
Date Open High Low Vol Cls adjCls
04-01-13 85.18 85.88 84.56 1,227,200 84.84 38.06
04-01-12 84.15 85.46 84.15 957,200 85.17 38.21
04-01-09 84.30 84.77 84.15 974,600 84.40 37.86
04-01-08 84.32 84.35 83.79 1,163,200 84.30 37.82
04-01-07 84.50 84.50 83.77 1,199,200 84.14 37.75
04-01-06 84.81 85.71 84.43 990,000 84.60 37.95
04-01-05 84.36 85.06 84.28 925,400 85.06 38.16
04-01-02 84.91 84.92 83.53 822,800 83.76 37.58
03-12-31 84.90 85.36 84.57 1,295,600 85.01 38.14
Date Open High Low Vol Cls adjCls
03-12-30 84.21 84.80 84.17 736,000 84.80 38.04
03-12-29 82.49 84.21 82.31 747,200 84.21 37.78
03-12-26 82.38 82.86 82.01 242,000 82.38 36.89
03-12-24 81.55 82.55 81.20 378,400 82.40 36.90
03-12-23 82.87 82.95 81.89 880,200 82.40 36.90
03-12-22 82.29 82.92 81.96 1,099,000 82.77 37.07
03-12-19 82.98 83.38 82.66 1,085,400 83.32 37.32
03-12-18 82.29 82.75 82.00 969,200 82.65 37.02
03-12-17 81.26 82.40 81.04 881,600 82.29 36.85
Date Open High Low Vol Cls adjCls
03-12-16 81.35 81.84 80.70 614,400 81.42 36.47
03-12-15 82.10 82.60 81.31 705,800 81.37 36.44
03-12-12 81.59 81.64 80.95 647,600 81.36 36.44
03-12-11 80.75 81.82 80.75 1,056,400 81.34 36.43
03-12-10 82.10 82.26 80.11 1,094,400 80.45 36.03
03-12-09 83.30 83.31 82.05 1,177,000 82.10 36.77
03-12-08 82.05 83.15 82.04 613,200 83.15 37.24
03-12-05 82.08 82.44 81.76 671,000 81.94 36.70
03-12-04 82.07 82.39 81.63 581,400 82.08 36.76
Date Open High Low Vol Cls adjCls
03-12-03 82.07 82.68 81.60 690,400 81.99 36.72
03-12-02 82.05 82.51 81.60 1,281,800 82.41 36.91
03-12-01 81.71 82.12 81.25 868,000 82.05 36.75
03-11-28 80.36 81.35 80.15 449,400 81.00 36.28
03-11-26 80.06 80.47 79.65 845,800 80.36 35.99
03-11-25 80.37 80.88 80.04 1,072,600 80.04 35.85
03-11-24 79.62 80.60 79.34 1,024,800 80.49 36.05
03-11-21 79.46 79.46 78.52 1,300,000 79.24 35.49
03-11-20 79.31 79.86 78.85 1,717,200 79.00 35.38
Date Open High Low Vol Cls adjCls
03-11-19 79.50 80.40 78.97 941,000 80.03 35.84
03-11-18 80.86 81.15 79.40 1,327,800 79.57 35.64
03-11-17 81.35 81.38 80.25 909,800 80.65 36.12
03-11-14 81.95 82.83 80.90 955,400 81.30 36.41
03-11-13 81.12 82.48 80.89 817,200 82.20 36.81
03-11-12 80.60 81.24 80.03 730,600 81.11 36.33
03-11-11 80.45 80.93 80.23 756,400 80.60 36.10
03-11-10 81.75 81.75 80.78 659,400 81.07 36.31
03-11-07 82.28 82.44 81.48 745,200 81.50 36.50
Date Open High Low Vol Cls adjCls
03-11-06 81.40 82.51 81.23 745,400 82.28 36.85
03-11-05 81.73 81.77 81.31 1,244,000 81.40 36.46
03-11-04 82.18 82.18 81.60 1,071,600 81.73 36.60
03-11-03 81.11 82.51 81.11 1,298,400 82.18 36.81
03-10-31 81.16 81.44 80.96 1,036,800 81.11 36.33
03-10-30 81.29 81.39 80.80 954,800 81.16 36.35
03-10-29 81.46 81.75 80.86 883,600 81.29 36.41
03-10-28 80.91 81.46 80.70 1,676,400 81.46 36.48
03-10-27 81.71 82.04 80.73 1,298,000 80.91 36.24
Date Open High Low Vol Cls adjCls
03-10-24 80.49 81.63 80.40 1,775,400 81.51 36.51
03-10-23 80.15 81.59 80.15 1,408,400 80.94 36.25
03-10-22 80.63 80.80 79.90 1,097,000 80.15 35.90
03-10-21 81.46 81.46 80.45 1,208,200 80.64 36.12
03-10-20 79.18 81.85 79.09 2,376,800 81.48 36.49
03-10-17 79.99 80.31 78.58 1,991,800 78.98 35.37
03-10-16 79.05 79.24 78.46 1,160,600 78.76 35.27
03-10-15 78.24 79.49 78.00 1,995,000 78.92 35.35
03-10-14 77.12 77.67 76.48 1,095,400 77.65 34.78
Date Open High Low Vol Cls adjCls
03-10-13 77.11 78.02 76.38 881,400 76.65 34.33
03-10-10 76.37 77.05 76.34 559,000 76.67 34.34
03-10-09 76.44 77.02 75.87 1,120,800 76.26 34.15
03-10-08 77.15 77.25 76.25 979,200 76.28 34.16
03-10-07 76.75 77.70 76.55 1,725,200 77.03 34.50
03-10-06 76.84 77.12 75.84 1,278,200 76.80 34.40
03-10-03 76.99 78.73 76.91 1,805,000 77.31 34.62
03-10-02 75.00 76.65 74.77 1,642,600 76.49 34.26
03-10-01 75.50 75.61 74.67 2,326,000 74.81 33.50
Date Open High Low Vol Cls adjCls
03-09-30 75.33 76.15 75.08 1,834,000 75.31 33.73
03-09-29 75.47 75.84 75.11 1,005,400 75.75 33.93
03-09-26 75.50 75.70 75.00 1,409,200 75.52 33.82
03-09-25 75.70 76.20 75.61 1,077,200 75.65 33.88
03-09-24 76.69 76.84 75.73 1,529,800 75.75 33.93
03-09-23 76.00 77.10 76.00 1,056,200 76.50 34.26
03-09-22 75.87 75.99 75.45 1,096,200 75.94 34.01
03-09-19 76.45 76.88 75.76 1,541,600 76.12 34.09
03-09-18 75.98 76.96 75.88 1,869,200 76.70 34.35
Date Open High Low Vol Cls adjCls
03-09-17 74.80 75.81 74.80 1,480,200 75.37 33.76
03-09-16 74.57 75.10 74.48 1,459,200 74.80 33.50
03-09-15 74.28 75.23 74.22 1,272,000 74.47 33.35
03-09-12 73.97 74.13 73.30 1,601,200 74.03 33.16
03-09-11 74.07 74.19 73.80 1,369,200 74.00 33.14
03-09-10 73.91 74.70 73.84 1,434,800 73.98 33.13
03-09-09 73.99 74.40 73.69 1,839,600 73.95 33.12
03-09-08 74.01 74.74 73.50 2,865,800 74.01 33.15
03-09-05 75.70 75.85 74.71 1,244,400 74.83 33.51
Date Open High Low Vol Cls adjCls
03-09-04 76.05 76.09 75.05 1,669,000 75.75 33.93
03-09-03 76.50 77.05 75.82 1,245,800 76.05 34.06
03-09-02 75.85 76.76 75.26 773,400 76.64 34.32
03-08-29 75.42 75.80 75.34 895,400 75.80 33.95
03-08-28 74.39 75.86 74.39 1,252,800 75.67 33.89
03-08-27 74.55 74.77 73.67 969,800 74.33 33.29
03-08-26 73.88 74.60 73.30 793,200 74.48 33.36
03-08-25 74.18 74.59 73.88 643,200 74.31 33.28
03-08-22 75.60 75.69 74.18 721,200 74.30 33.28
Date Open High Low Vol Cls adjCls
03-08-21 75.45 75.95 74.93 1,076,200 75.54 33.83
03-08-20 75.54 75.95 74.63 926,600 75.57 33.85
03-08-19 76.10 76.11 75.07 991,400 75.54 33.83
03-08-18 75.99 76.30 75.29 785,600 76.04 34.06
03-08-15 76.00 76.15 75.55 573,400 75.95 34.02
03-08-14 75.15 76.05 74.65 696,200 76.00 34.04
03-08-13 75.82 76.05 74.66 885,400 75.10 33.63
03-08-12 75.75 75.90 74.66 831,000 75.61 33.86
03-08-11 74.80 75.67 74.66 1,172,200 75.52 33.82
Date Open High Low Vol Cls adjCls
03-08-08 74.20 74.65 74.00 891,200 74.20 33.23
03-08-07 73.50 73.96 73.20 1,404,400 73.80 33.05
03-08-06 74.28 74.29 73.58 2,415,000 73.58 32.95
03-08-05 75.47 75.84 74.05 1,508,200 74.28 33.27
03-08-04 75.70 76.12 74.86 1,785,200 75.47 33.80
03-08-01 76.75 76.79 75.90 1,941,200 76.20 34.13
03-07-31 78.02 78.17 76.38 1,653,200 76.52 34.27
03-07-30 78.40 78.80 77.50 2,273,800 77.62 34.76
03-07-29 75.50 79.25 75.49 4,877,400 78.34 35.09
Date Open High Low Vol Cls adjCls
03-07-28 75.60 75.94 74.85 849,400 75.48 33.80
03-07-25 73.95 75.29 73.85 1,436,000 75.20 33.68
03-07-24 74.64 75.42 74.00 1,448,200 74.04 33.16
03-07-23 74.35 74.70 74.13 1,558,600 74.14 33.20
03-07-22 73.90 75.28 73.82 1,976,800 74.53 33.38
03-07-21 74.34 74.34 72.85 1,507,200 73.77 33.04
03-07-18 73.45 74.50 73.26 1,684,600 74.34 33.29
03-07-17 73.35 73.70 72.60 2,209,600 73.20 32.78
03-07-16 69.76 74.01 69.76 6,138,600 73.60 32.96
Date Open High Low Vol Cls adjCls
03-07-15 72.10 72.23 70.40 1,435,000 71.00 31.80
03-07-14 71.80 72.75 71.70 1,213,600 72.00 32.25
03-07-11 70.74 71.50 70.55 855,800 71.19 31.88
03-07-10 70.60 70.84 69.99 1,133,800 70.68 31.65
03-07-09 70.55 71.19 70.10 1,496,600 70.68 31.65
03-07-08 69.86 70.80 69.60 1,060,000 70.55 31.60
03-07-07 69.51 70.43 69.31 1,537,600 69.90 31.31
03-07-03 69.99 70.45 69.35 566,800 69.50 31.13
03-07-02 69.90 70.40 69.01 2,020,600 69.99 31.35
Date Open High Low Vol Cls adjCls
03-07-01 69.37 70.06 67.76 1,864,800 69.90 31.31
03-06-30 70.25 70.37 69.26 1,509,200 69.37 31.07
03-06-27 70.28 70.70 69.50 966,400 69.95 31.33
03-06-26 69.00 70.40 68.80 1,191,800 70.25 31.46
03-06-25 69.30 70.02 68.92 858,800 69.02 30.91
03-06-24 69.05 69.94 69.02 848,800 69.61 31.18
03-06-23 69.60 69.83 68.40 922,200 69.05 30.92
03-06-20 70.30 70.30 69.70 2,247,400 69.99 31.35
03-06-19 71.13 71.13 69.03 2,135,800 69.50 31.13
Date Open High Low Vol Cls adjCls
03-06-18 72.95 72.95 70.82 1,964,200 71.13 31.86
03-06-17 73.20 73.44 72.35 1,221,800 73.20 32.78
03-06-16 71.52 72.68 71.51 1,322,800 72.40 32.43
03-06-13 71.70 71.95 70.95 832,200 71.52 32.03
03-06-12 72.40 73.00 70.90 1,504,600 71.66 32.09
03-06-11 71.19 72.42 71.11 2,138,000 72.40 32.43
03-06-10 70.00 71.64 69.87 2,465,200 71.00 31.80
03-06-09 69.06 70.25 68.90 1,164,800 69.50 31.13
03-06-06 70.00 70.38 68.90 2,521,000 69.06 30.93
Date Open High Low Vol Cls adjCls
03-06-05 68.92 69.95 68.00 1,068,400 69.71 31.22
03-06-04 67.42 69.36 67.18 1,481,200 68.91 30.86
03-06-03 67.84 68.35 67.10 1,471,000 67.50 30.23
03-06-02 67.35 68.40 67.24 1,592,800 67.64 30.29
03-05-30 66.85 68.00 66.85 2,084,800 67.34 30.16
03-05-29 66.65 67.67 66.28 1,770,800 66.63 29.84
03-05-28 66.40 66.80 65.95 1,497,200 66.00 29.56
03-05-27 66.40 66.98 66.08 1,385,400 66.60 29.83
03-05-23 66.06 66.85 65.96 1,560,200 66.48 29.77
Date Open High Low Vol Cls adjCls
03-05-22 65.27 66.75 65.27 1,826,400 66.06 29.59
03-05-21 63.85 65.29 63.60 2,381,000 65.24 29.22
03-05-20 64.42 65.73 62.95 2,450,200 63.80 28.57
03-05-19 65.10 65.75 64.40 1,529,800 64.42 28.85
03-05-16 65.33 65.75 65.10 1,549,000 65.10 29.16
03-05-15 64.26 65.50 64.26 1,390,800 65.32 29.25
03-05-14 65.33 65.49 63.80 1,918,000 64.26 28.78
03-05-13 65.20 65.75 65.00 2,153,000 65.25 29.22
03-05-12 62.97 65.35 62.97 4,871,600 65.35 29.27
Date Open High Low Vol Cls adjCls
03-05-09 65.05 65.10 64.10 2,344,000 64.10 28.71
03-05-08 65.40 65.57 64.76 1,052,600 64.89 29.06
03-05-07 66.66 66.66 65.26 1,968,800 65.47 29.32
03-05-06 66.94 67.23 66.18 1,518,400 66.66 29.85
03-05-05 66.57 66.94 66.08 1,306,000 66.91 29.97
03-05-02 66.21 66.72 65.90 1,586,800 66.57 29.81
03-05-01 67.15 67.18 65.71 1,433,000 66.18 29.64
03-04-30 66.30 67.40 65.46 3,197,800 67.01 30.01
03-04-29 67.00 67.00 65.66 1,505,800 66.42 29.75
Date Open High Low Vol Cls adjCls
03-04-28 66.45 67.25 66.30 1,444,600 66.95 29.98
03-04-25 67.20 67.34 65.80 1,541,800 66.40 29.74
03-04-24 67.14 67.54 66.91 1,183,800 67.15 30.07
03-04-23 66.92 67.29 66.40 2,209,000 67.14 30.07
03-04-22 66.00 67.30 65.80 1,662,400 67.10 30.05
03-04-21 66.44 67.30 65.71 1,810,600 66.05 29.58
03-04-17 64.75 66.40 64.75 4,925,800 66.35 29.72
03-04-16 67.00 67.00 63.00 4,072,200 63.45 28.42
03-04-15 67.10 67.10 65.59 2,794,800 66.50 29.78
Date Open High Low Vol Cls adjCls
03-04-14 66.87 67.20 66.60 715,200 67.04 30.02
03-04-11 67.90 68.15 66.54 1,611,600 66.67 29.86
03-04-10 66.80 67.14 66.45 858,800 67.10 30.05
03-04-09 66.45 67.82 66.30 2,106,200 66.76 29.90
03-04-08 64.64 66.48 64.30 2,102,400 66.45 29.76
03-04-07 67.30 67.45 64.37 2,336,200 64.64 28.95
03-04-04 66.75 67.05 65.55 1,622,200 66.01 29.56
03-04-03 66.68 67.14 66.10 1,922,400 66.50 29.78
03-04-02 69.49 69.49 66.30 4,105,600 66.68 29.86
Date Open High Low Vol Cls adjCls
03-04-01 68.64 69.64 68.10 1,060,200 69.49 31.12
03-03-31 68.95 69.20 68.18 1,066,400 68.65 30.75
03-03-28 68.90 69.60 68.65 951,400 69.17 30.98
03-03-27 68.00 69.07 67.60 1,894,400 68.90 30.86
03-03-26 69.45 69.45 67.79 1,334,200 67.91 30.41
03-03-25 68.75 69.95 68.50 908,400 69.45 31.10
03-03-24 69.25 69.30 68.41 1,027,600 68.65 30.75
03-03-21 70.00 70.28 69.74 2,187,200 70.10 31.40
03-03-20 68.85 69.53 68.55 2,058,400 69.09 30.94
Date Open High Low Vol Cls adjCls
03-03-19 69.27 69.27 67.45 2,568,800 69.20 30.99
03-03-18 70.29 70.29 68.70 1,921,800 69.26 31.02
03-03-17 67.10 70.50 67.05 2,840,200 70.28 31.48
03-03-14 67.10 68.20 66.85 2,043,800 67.25 30.12
03-03-13 65.40 66.51 64.80 1,375,400 66.50 29.78
03-03-12 64.72 64.95 64.02 1,532,200 64.81 29.03
03-03-11 65.41 65.74 64.52 1,133,000 64.92 29.08
03-03-10 66.35 66.52 65.22 880,400 65.40 29.29
03-03-07 66.45 66.92 66.20 1,138,600 66.81 29.92
Date Open High Low Vol Cls adjCls
03-03-06 65.99 67.00 65.75 1,890,400 66.70 29.87
03-03-05 65.13 66.30 65.06 1,361,000 66.30 29.69
03-03-04 65.12 65.74 64.90 1,155,400 64.90 29.07
03-03-03 65.39 65.78 65.00 1,457,200 65.12 29.16
03-02-28 65.60 66.10 65.02 1,758,600 65.20 29.20
03-02-27 64.00 65.25 63.95 1,877,400 65.17 29.19
03-02-26 64.68 64.74 63.46 1,081,800 63.76 28.56
03-02-25 63.78 64.70 62.53 1,702,400 64.68 28.97
03-02-24 64.90 64.90 63.35 898,800 63.78 28.56
Date Open High Low Vol Cls adjCls
03-02-21 65.25 65.25 64.37 1,737,600 64.90 29.07
03-02-20 64.40 64.99 64.21 1,624,400 64.82 29.03
03-02-19 64.10 64.35 63.55 1,057,800 64.35 28.82
03-02-18 62.47 64.31 62.47 1,936,600 64.30 28.80
03-02-14 61.68 62.29 61.10 1,745,800 62.22 27.87
03-02-13 62.10 62.10 60.81 1,635,000 61.68 27.62
03-02-12 62.26 62.63 61.70 1,273,800 61.91 27.73
03-02-11 61.96 62.65 61.85 1,295,000 62.25 27.88
03-02-10 61.95 62.25 61.42 975,400 61.90 27.72
Date Open High Low Vol Cls adjCls
03-02-07 62.15 62.85 61.80 724,600 61.92 27.73
03-02-06 61.65 62.13 61.30 1,276,000 61.99 27.76
03-02-05 61.81 63.25 61.24 3,103,600 62.25 27.88
03-02-04 62.16 62.20 61.00 2,428,400 61.56 27.57
03-02-03 60.41 61.79 60.08 2,961,200 61.56 27.57
03-01-31 61.08 61.08 59.65 3,239,200 60.24 26.98
03-01-30 62.95 62.95 61.01 1,593,400 61.07 27.35
03-01-29 61.45 63.10 60.64 2,921,800 62.95 28.19
03-01-28 63.31 63.31 60.65 5,844,000 61.51 27.55
Date Open High Low Vol Cls adjCls
03-01-27 64.50 64.56 63.09 1,946,400 63.30 28.35
03-01-24 66.10 66.20 64.67 1,657,600 64.67 28.96
03-01-23 66.36 66.88 66.00 910,800 66.00 29.56
03-01-22 66.16 66.76 65.73 1,282,400 66.16 29.63
03-01-21 67.16 67.75 66.39 915,400 66.41 29.74
03-01-17 67.45 68.31 67.04 927,400 67.15 30.07
03-01-16 67.40 67.60 67.03 687,200 67.35 30.16
03-01-15 67.52 67.67 67.00 698,600 67.20 30.10
03-01-14 68.20 68.24 67.15 1,549,400 67.52 30.24
Date Open High Low Vol Cls adjCls
03-01-13 68.15 68.60 67.97 830,000 68.20 30.54
03-01-10 68.15 68.70 67.84 1,028,000 68.00 30.45
03-01-09 67.62 68.70 67.44 834,800 68.65 30.75
03-01-08 68.40 68.40 67.25 1,085,400 67.42 30.19
03-01-07 68.00 69.00 67.56 1,010,800 68.40 30.63
03-01-06 68.85 68.85 68.14 1,617,600 68.15 30.52
03-01-03 68.25 69.00 68.20 1,746,600 68.68 30.76
03-01-02 67.20 68.20 67.20 1,915,600 68.02 30.46
02-12-31 66.79 67.35 66.25 1,365,200 67.12 30.06
Date Open High Low Vol Cls adjCls
02-12-30 65.57 66.99 65.45 872,400 66.79 29.91
02-12-27 66.55 66.75 65.55 764,000 65.57 29.37
02-12-26 66.72 67.15 66.55 698,400 66.67 29.81
02-12-24 66.15 66.83 65.92 548,000 66.71 29.82
02-12-23 66.30 66.80 65.90 1,696,600 66.08 29.54
02-12-20 65.27 66.60 65.05 1,707,000 66.40 29.68
02-12-19 65.38 66.65 64.66 1,058,000 65.26 29.17
02-12-18 64.30 65.95 64.25 1,182,200 65.88 29.45
02-12-17 64.62 65.10 64.20 801,800 64.50 28.84
Date Open High Low Vol Cls adjCls
02-12-16 63.67 64.65 63.30 1,274,400 64.59 28.88
02-12-13 64.40 64.70 63.65 1,228,600 63.66 28.46
02-12-12 64.85 65.00 64.18 715,000 64.79 28.96
02-12-11 65.73 65.90 64.85 1,005,800 65.29 29.19
02-12-10 65.19 66.08 64.08 1,546,000 65.98 29.50
02-12-09 64.22 65.85 64.22 1,166,600 65.17 29.13
02-12-06 64.21 64.72 63.71 938,600 64.47 28.82
02-12-05 64.40 64.75 63.80 1,057,400 64.20 28.70
02-12-04 61.95 64.59 61.90 1,701,600 64.44 28.81
Date Open High Low Vol Cls adjCls
02-12-03 61.37 62.50 61.33 1,567,200 62.00 27.72
02-12-02 62.70 62.78 61.40 1,092,400 62.36 27.88
02-11-29 62.50 62.75 61.84 536,200 61.85 27.65
02-11-27 62.00 62.49 61.70 1,346,600 62.35 27.87
02-11-26 63.08 63.13 61.40 2,793,800 61.45 27.47
02-11-25 64.83 64.90 62.70 1,967,400 63.33 28.31
02-11-22 66.90 67.00 64.30 2,730,800 64.58 28.87
02-11-21 66.75 67.47 66.21 1,194,600 66.93 29.92
02-11-20 65.53 67.45 65.50 1,154,200 66.81 29.87
Date Open High Low Vol Cls adjCls
02-11-19 65.01 65.95 65.00 1,300,200 65.70 29.37
02-11-18 64.75 65.13 64.67 2,034,200 65.01 29.06
02-11-15 64.80 65.40 64.50 1,829,000 64.75 28.95
02-11-14 65.75 65.75 64.67 1,082,800 65.00 29.06
02-11-13 64.59 65.48 64.00 1,226,000 64.75 28.95
02-11-12 64.60 64.82 64.00 1,335,600 64.58 28.87
02-11-11 65.57 66.00 64.70 1,154,600 64.70 28.92
02-11-08 67.24 67.24 65.35 2,176,400 65.74 29.39
02-11-07 66.05 67.25 65.75 2,097,400 67.23 30.06
Date Open High Low Vol Cls adjCls
02-11-06 65.39 66.31 65.10 1,235,800 66.23 29.61
02-11-05 65.05 65.10 64.24 1,875,800 64.71 28.93
02-11-04 65.65 66.74 65.02 2,903,600 66.09 29.55
02-11-01 63.00 65.60 62.90 1,554,400 65.45 29.26
02-10-31 62.25 64.00 62.20 1,554,200 63.10 28.21
02-10-30 61.90 62.31 61.66 1,015,800 62.13 27.78
02-10-29 61.51 62.30 61.06 1,641,800 61.79 27.62
02-10-28 64.50 64.70 63.03 1,048,200 63.30 28.30
02-10-25 61.65 64.30 61.65 1,691,200 64.03 28.63
Date Open High Low Vol Cls adjCls
02-10-24 62.00 62.70 61.90 1,861,600 61.98 27.71
02-10-23 62.50 62.54 61.60 1,812,800 61.85 27.65
02-10-22 63.27 63.50 62.00 2,507,400 62.50 27.94
02-10-21 63.98 63.99 62.65 1,841,200 63.02 28.17
02-10-18 64.55 64.55 63.35 1,599,600 63.98 28.60
02-10-17 64.50 65.20 63.21 2,512,200 64.70 28.92
02-10-16 60.10 62.45 60.05 1,304,200 62.20 27.81
02-10-15 62.99 62.99 61.40 1,688,600 61.65 27.56
02-10-14 61.40 61.74 61.10 1,246,400 61.49 27.49
Date Open High Low Vol Cls adjCls
02-10-11 62.75 62.95 61.00 3,142,600 61.40 27.45
02-10-10 61.31 62.80 60.63 2,489,000 62.54 27.96
02-10-09 60.20 62.01 59.80 2,521,600 61.31 27.41
02-10-08 59.19 60.74 58.50 1,666,600 60.47 27.03
02-10-07 58.59 59.98 57.76 1,068,600 58.29 26.06
02-10-04 59.95 60.38 58.02 1,754,600 58.58 26.19
02-10-03 57.94 59.60 57.41 1,934,000 59.33 26.52
02-10-02 58.10 59.03 56.90 1,209,000 57.26 25.60
02-10-01 57.63 58.62 56.76 1,342,800 58.58 26.19
Date Open High Low Vol Cls adjCls
02-09-30 56.32 57.62 54.33 2,460,600 57.60 25.75
02-09-27 57.40 58.15 56.25 1,066,400 56.31 25.17
02-09-26 56.15 57.47 55.45 1,334,600 57.43 25.67
02-09-25 55.43 56.41 55.05 2,682,400 55.88 24.98
02-09-24 59.27 59.27 54.50 4,380,800 55.43 24.78
02-09-23 58.80 59.44 58.70 1,195,200 59.26 26.49
02-09-20 58.84 59.60 58.36 1,861,000 59.47 26.59
02-09-19 59.55 59.85 58.82 1,174,800 58.83 26.30
02-09-18 59.56 60.50 59.00 1,544,000 60.03 26.84
Date Open High Low Vol Cls adjCls
02-09-17 59.25 60.00 59.20 2,089,200 59.55 26.62
02-09-16 57.49 58.90 57.25 1,075,000 58.80 26.29
02-09-13 57.00 57.61 56.75 1,096,000 57.49 25.70
02-09-12 58.30 58.31 57.32 1,170,600 57.61 25.75
02-09-11 58.70 59.15 58.40 1,006,600 58.80 26.29
02-09-10 58.70 58.95 57.47 1,208,800 58.25 26.04
02-09-09 57.65 58.87 57.41 955,400 58.61 26.20
02-09-06 57.99 58.12 57.37 1,034,800 57.70 25.80
02-09-05 56.05 57.80 55.71 1,861,200 57.33 25.63
Date Open High Low Vol Cls adjCls
02-09-04 55.50 56.40 55.05 1,600,200 56.30 25.17
02-09-03 56.12 56.12 54.60 1,307,800 55.32 24.73
02-08-30 55.89 57.10 55.31 683,200 56.37 25.20
02-08-29 54.60 56.40 54.30 814,600 55.91 24.99
02-08-28 55.48 55.80 54.76 872,000 55.28 24.71
02-08-27 56.75 56.92 55.35 1,210,600 55.48 24.80
02-08-26 56.25 56.67 55.45 849,600 56.50 25.26
02-08-23 55.50 56.28 55.41 556,800 55.50 24.81
02-08-22 55.29 56.00 55.15 881,400 55.91 24.99
Date Open High Low Vol Cls adjCls
02-08-21 54.51 55.20 54.35 1,310,200 55.05 24.61
02-08-20 54.12 54.80 53.70 1,725,400 54.37 24.31
02-08-19 53.74 54.43 53.40 487,200 54.37 24.31
02-08-16 53.55 54.04 53.36 786,800 53.75 24.03
02-08-15 54.15 54.73 53.15 974,600 53.79 24.05
02-08-14 52.54 54.32 51.90 1,244,600 54.04 24.16
02-08-13 53.40 53.80 52.44 1,250,800 52.54 23.49
02-08-12 53.50 54.20 53.40 639,200 53.79 24.05
02-08-09 53.75 54.70 53.00 1,229,200 54.56 24.39
Date Open High Low Vol Cls adjCls
02-08-08 51.96 53.67 51.80 1,125,800 53.62 23.97
02-08-07 51.60 51.74 50.55 939,000 51.65 23.09
02-08-06 49.10 51.00 49.00 1,183,600 50.29 22.48
02-08-05 50.85 51.00 48.77 1,474,200 48.77 21.80
02-08-02 49.60 50.65 49.56 1,304,800 50.46 22.56
02-08-01 50.62 51.00 49.45 934,200 49.95 22.33
02-07-31 50.03 50.89 49.70 1,138,400 50.62 22.63
02-07-30 49.80 51.20 49.40 1,736,600 50.03 22.37
02-07-29 48.49 50.48 48.49 1,494,400 50.45 22.55
Date Open High Low Vol Cls adjCls
02-07-26 47.60 48.50 47.16 1,778,600 48.24 21.57
02-07-25 44.90 47.99 44.10 2,638,200 47.72 21.33
02-07-24 44.45 45.69 43.85 3,994,000 45.44 20.31
02-07-23 45.50 46.85 45.50 1,790,600 45.60 20.39
02-07-22 47.40 48.49 45.62 1,732,000 47.18 21.09
02-07-19 48.40 49.00 47.48 1,639,200 47.61 21.28
02-07-18 51.15 51.16 49.85 1,876,000 50.01 22.36
02-07-17 51.50 51.50 49.90 2,476,800 51.15 22.87
02-07-16 46.70 50.02 46.45 2,190,000 47.98 21.45
Date Open High Low Vol Cls adjCls
02-07-15 49.00 49.01 46.50 1,669,000 47.20 21.10
02-07-12 47.78 49.49 47.50 1,264,400 49.01 21.91
02-07-11 46.00 47.48 44.80 3,603,600 47.34 21.16
02-07-10 49.60 49.80 46.95 3,149,000 47.00 21.01
02-07-09 51.80 51.92 49.55 1,378,400 49.55 22.15
02-07-08 52.20 52.95 51.50 995,600 51.90 23.20
02-07-05 50.40 52.30 50.40 454,200 52.29 23.38
02-07-03 49.50 50.70 49.10 1,298,200 50.52 22.59
02-07-02 50.90 50.90 47.80 3,335,600 49.26 22.02
Date Open High Low Vol Cls adjCls
02-07-01 53.45 53.45 51.56 1,049,600 51.73 23.13
02-06-28 53.25 54.40 53.20 1,403,800 53.51 23.92
02-06-27 52.76 54.11 52.68 1,291,400 53.74 24.02
02-06-26 52.04 52.70 50.90 1,388,400 52.51 23.47
02-06-25 53.30 53.30 52.00 1,163,400 52.04 23.26
02-06-24 52.36 53.50 52.08 1,069,600 52.78 23.60
02-06-21 52.89 54.05 52.69 1,305,200 52.78 23.60
02-06-20 53.90 54.65 53.80 831,400 53.96 24.12
02-06-19 54.21 55.20 54.00 1,156,000 54.27 24.26
Date Open High Low Vol Cls adjCls
02-06-18 54.01 54.90 53.56 708,000 54.46 24.35
02-06-17 52.95 54.18 52.80 905,000 54.18 24.22
02-06-14 52.55 53.25 51.04 764,800 52.70 23.56
02-06-13 52.70 53.10 52.45 1,368,000 52.72 23.57
02-06-12 53.00 53.09 52.00 2,826,200 52.57 23.50
02-06-11 54.65 54.96 53.46 1,772,800 53.72 24.02
02-06-10 53.55 54.90 53.15 1,495,400 54.59 24.40
02-06-07 53.01 53.49 52.55 1,594,600 53.25 23.81
02-06-06 53.38 53.72 52.75 2,235,800 53.01 23.70
Date Open High Low Vol Cls adjCls
02-06-05 51.50 53.80 51.36 2,204,200 53.38 23.86
02-06-04 52.74 53.15 50.94 2,421,800 51.50 23.02
02-06-03 54.70 54.90 52.69 1,258,000 52.70 23.56
02-05-31 55.31 55.31 54.30 1,428,600 54.56 24.39
02-05-30 55.20 55.60 54.96 688,800 55.30 24.72
02-05-29 55.35 55.59 54.63 715,200 55.41 24.77
02-05-28 55.67 55.89 55.14 594,800 55.46 24.79
02-05-24 55.85 56.53 55.46 849,000 55.67 24.89
02-05-23 54.05 55.40 53.50 963,800 55.37 24.75
Date Open High Low Vol Cls adjCls
02-05-22 54.30 54.90 53.72 800,800 53.82 24.06
02-05-21 54.80 55.25 53.79 865,800 54.05 24.16
02-05-20 55.30 55.50 54.32 545,000 54.75 24.48
02-05-17 53.97 55.40 53.97 1,008,400 55.27 24.71
02-05-16 53.56 54.65 53.47 1,024,800 53.97 24.13
02-05-15 53.50 53.90 52.80 920,600 53.12 23.75
02-05-14 53.15 54.30 52.90 1,029,800 53.92 24.11
02-05-13 53.20 53.29 52.86 1,254,000 53.13 23.75
02-05-10 54.25 54.25 52.76 1,411,400 52.78 23.60
Date Open High Low Vol Cls adjCls
02-05-09 54.80 55.08 54.15 783,600 54.25 24.25
02-05-08 54.57 55.19 54.00 833,800 55.00 24.59
02-05-07 54.70 55.23 53.99 1,310,400 54.21 24.23
02-05-06 55.33 55.33 54.05 848,200 54.14 24.20
02-05-03 56.19 56.19 54.65 1,564,000 55.33 24.74
02-05-02 56.24 56.65 55.53 1,381,800 55.94 25.01
02-05-01 53.51 56.09 53.20 1,720,600 55.76 24.93
02-04-30 52.81 54.00 52.70 1,212,000 53.51 23.92
02-04-29 53.18 53.80 52.55 1,101,200 52.80 23.60
Date Open High Low Vol Cls adjCls
02-04-26 54.50 54.50 52.50 2,274,800 53.05 23.72
02-04-25 54.20 54.41 53.50 1,422,600 54.04 24.16
02-04-24 54.80 55.02 54.09 1,187,400 54.20 24.23
02-04-23 55.70 55.80 53.00 1,818,400 54.68 24.45
02-04-22 56.00 56.60 55.42 1,211,400 55.50 24.81
02-04-19 58.37 58.43 56.73 1,555,200 56.74 25.37
02-04-18 57.60 58.39 56.44 1,983,600 58.12 25.98
02-04-17 59.05 59.20 57.67 811,600 57.73 25.81
02-04-16 58.10 59.14 57.75 1,302,000 58.80 26.29
Date Open High Low Vol Cls adjCls
02-04-15 58.20 58.42 57.89 862,800 57.99 25.92
02-04-12 57.45 58.43 57.10 859,200 57.98 25.92
02-04-11 59.20 59.55 57.42 737,600 57.45 25.68
02-04-10 57.80 59.24 57.65 825,800 59.12 26.43
02-04-09 57.50 57.95 57.41 723,200 57.60 25.75
02-04-08 57.85 58.20 57.28 1,180,000 57.42 25.67
02-04-05 58.85 58.87 57.50 1,010,000 57.86 25.87
02-04-04 58.95 59.62 58.51 563,200 58.85 26.31
02-04-03 59.40 59.40 58.40 1,250,000 59.08 26.41
Date Open High Low Vol Cls adjCls
02-04-02 59.65 59.72 59.30 864,800 59.36 26.54
02-04-01 60.58 60.65 59.52 971,400 59.62 26.65
02-03-28 59.65 61.00 59.54 1,053,400 60.33 26.97
02-03-27 59.64 60.45 59.08 716,000 59.57 26.63
02-03-26 59.02 59.95 59.01 872,600 59.89 26.77
02-03-25 59.49 59.49 58.46 1,894,200 58.77 26.27
02-03-22 59.75 59.75 58.20 2,583,600 58.96 26.36
02-03-21 60.20 61.20 59.71 965,400 60.80 27.18
02-03-20 61.37 61.37 60.45 733,800 60.45 27.02
Date Open High Low Vol Cls adjCls
02-03-19 61.50 61.81 61.15 512,400 61.37 27.44
02-03-18 61.26 62.24 59.81 1,884,000 61.88 27.66
02-03-15 59.03 61.85 58.99 1,741,000 61.26 27.39
02-03-14 58.20 59.00 57.85 847,600 58.61 26.20
02-03-13 58.35 58.48 58.00 1,285,200 58.20 26.02
02-03-12 58.50 58.65 58.10 1,030,400 58.30 26.06
02-03-11 59.50 59.50 58.35 1,336,600 58.60 26.20
02-03-08 60.05 60.24 59.17 968,600 59.51 26.60
02-03-07 59.80 60.20 58.40 2,241,000 59.86 26.76
Date Open High Low Vol Cls adjCls
02-03-06 59.15 60.75 58.90 1,119,600 60.00 26.82
02-03-05 60.05 60.60 58.75 1,948,600 59.14 26.44
02-03-04 60.75 60.99 59.50 1,543,800 60.21 26.92
02-03-01 61.50 61.75 60.15 1,051,400 60.50 27.05
02-02-28 62.13 62.50 61.50 1,103,400 61.50 27.49
02-02-27 61.05 63.00 60.75 2,150,000 62.12 27.77
02-02-26 59.65 61.30 59.51 1,103,000 61.14 27.33
02-02-25 59.31 59.79 59.27 1,032,000 59.45 26.58
02-02-22 60.00 60.42 59.40 1,347,200 60.15 26.89
Date Open High Low Vol Cls adjCls
02-02-21 60.75 61.99 60.50 971,400 60.60 27.09
02-02-20 60.01 60.79 60.00 648,800 60.75 27.16
02-02-19 61.15 61.15 59.96 983,000 59.96 26.81
02-02-15 60.15 62.01 60.15 1,925,800 60.77 27.17
02-02-14 59.85 60.79 59.80 2,366,000 60.01 26.83
02-02-13 59.70 60.30 59.63 1,491,000 59.81 26.74
02-02-12 59.90 60.25 59.55 647,200 59.82 26.74
02-02-11 59.80 60.40 59.60 1,150,200 60.05 26.85
02-02-08 58.40 59.21 57.76 1,851,800 59.14 26.44
Date Open High Low Vol Cls adjCls
02-02-07 59.52 60.04 58.20 2,387,200 58.39 26.10
02-02-06 60.90 61.00 59.53 2,739,200 60.01 26.83
02-02-05 58.85 61.68 58.85 3,037,800 60.86 27.21
02-02-04 57.66 59.49 57.46 2,198,600 58.85 26.31
02-02-01 58.98 58.98 57.39 1,773,000 57.41 25.67
02-01-31 58.80 59.85 58.30 2,631,200 58.74 26.26
02-01-30 57.76 58.88 57.39 1,276,200 58.55 26.18
02-01-29 57.30 58.70 56.90 2,654,000 57.76 25.82
02-01-28 55.60 55.65 54.10 1,469,800 54.30 24.28
Date Open High Low Vol Cls adjCls
02-01-25 56.73 57.10 55.70 1,350,600 55.83 24.96
02-01-24 56.45 57.25 55.90 860,200 56.49 25.25
02-01-23 56.35 57.08 55.71 774,200 56.45 25.24
02-01-22 55.00 56.35 55.00 834,600 56.10 25.08
02-01-18 54.51 55.20 54.51 832,600 54.75 24.48
02-01-17 53.89 54.90 53.82 610,600 54.51 24.37
02-01-16 54.27 54.38 53.75 591,800 53.89 24.09
02-01-15 54.30 54.55 53.50 950,200 54.27 24.26
02-01-14 54.26 54.69 53.70 1,104,000 54.18 24.22
Date Open High Low Vol Cls adjCls
02-01-11 53.90 54.05 53.30 1,435,600 54.01 24.15
02-01-10 53.75 54.65 53.25 1,377,200 53.40 23.87
02-01-09 53.91 54.36 53.26 1,027,000 53.45 23.90
02-01-08 54.60 54.60 53.50 975,400 53.91 24.10
02-01-07 55.55 55.55 54.15 892,800 54.41 24.32
02-01-04 55.87 56.30 55.35 719,200 55.63 24.87
02-01-03 57.00 57.05 55.35 1,110,800 56.07 25.07
02-01-02 58.15 58.43 56.85 1,180,400 57.23 25.59
01-12-31 58.53 59.10 58.01 726,400 58.37 26.09
Date Open High Low Vol Cls adjCls
01-12-28 57.75 58.62 57.75 729,000 58.10 25.97
01-12-27 57.39 58.83 57.39 818,600 57.84 25.86
01-12-26 58.85 58.85 57.57 637,400 57.80 25.80
01-12-24 58.80 58.92 57.80 435,600 58.80 26.24
01-12-21 56.85 59.40 56.34 2,046,000 58.80 26.24
01-12-20 56.00 56.92 55.90 613,400 56.31 25.13
01-12-19 55.75 56.24 55.55 1,141,600 56.00 24.99
01-12-18 53.83 55.80 53.83 1,394,600 55.61 24.82
01-12-17 53.20 54.08 52.65 642,000 53.83 24.02
Date Open High Low Vol Cls adjCls
01-12-14 52.50 53.39 52.33 882,200 53.05 23.68
01-12-13 52.45 53.49 52.22 793,400 52.48 23.42
01-12-12 53.60 53.90 52.30 1,258,000 52.95 23.63
01-12-11 52.50 54.00 52.03 743,800 53.80 24.01
01-12-10 53.85 53.86 52.21 820,200 52.62 23.48
01-12-07 55.05 55.06 52.71 841,400 54.00 24.10
01-12-06 55.35 55.37 54.96 1,227,400 55.15 24.61
01-12-05 54.35 55.45 54.25 596,200 55.40 24.72
01-12-04 54.73 54.87 53.90 587,600 54.55 24.34
Date Open High Low Vol Cls adjCls
01-12-03 54.75 54.92 54.52 547,400 54.73 24.43
01-11-30 55.31 55.40 54.76 823,600 54.91 24.51
01-11-29 55.53 55.79 54.92 767,400 55.06 24.57
01-11-28 56.00 56.80 55.67 538,600 55.78 24.89
01-11-27 56.25 57.01 55.81 833,400 55.97 24.98
01-11-26 55.40 56.85 55.35 1,035,800 56.50 25.22
01-11-23 54.70 56.00 54.70 390,800 55.60 24.81
01-11-21 54.40 55.94 54.20 1,116,000 55.05 24.57
01-11-20 52.80 54.84 52.80 1,219,400 54.27 24.22
Date Open High Low Vol Cls adjCls
01-11-19 54.55 54.60 52.25 1,796,800 53.23 23.76
01-11-16 54.27 54.62 53.86 565,000 54.62 24.38
01-11-15 54.00 54.55 53.50 541,400 54.26 24.22
01-11-14 54.00 54.35 53.60 867,400 54.00 24.10
01-11-13 53.70 54.40 53.52 753,200 53.75 23.99
01-11-12 53.55 54.00 51.95 750,000 53.58 23.91
01-11-09 54.81 54.81 53.35 1,221,200 53.50 23.88
01-11-08 55.15 55.29 54.20 1,348,000 54.56 24.35
01-11-07 55.20 55.40 54.85 1,161,600 54.95 24.52
Date Open High Low Vol Cls adjCls
01-11-06 55.60 55.75 55.01 1,125,400 55.75 24.88
01-11-05 56.70 56.70 54.95 1,414,400 55.63 24.83
01-11-02 57.00 57.31 55.61 1,093,800 56.53 25.23
01-11-01 56.00 56.75 55.29 1,110,400 56.75 25.33
01-10-31 57.15 57.16 55.51 1,611,200 56.24 25.10
01-10-30 57.68 57.69 56.51 1,809,600 57.26 25.55
01-10-29 58.95 59.05 58.07 956,800 58.18 25.96
01-10-26 58.79 59.12 58.23 575,400 59.11 26.38
01-10-25 57.70 59.05 57.27 792,000 58.79 26.24
Date Open High Low Vol Cls adjCls
01-10-24 57.90 58.00 57.22 925,000 57.80 25.80
01-10-23 58.85 59.08 57.64 1,242,000 57.96 25.87
01-10-22 57.45 59.19 57.40 950,000 58.85 26.26
01-10-19 56.77 57.70 56.55 1,330,800 57.70 25.75
01-10-18 55.20 57.20 54.00 2,308,400 56.77 25.34
01-10-17 55.00 55.74 54.69 1,610,400 55.38 24.72
01-10-16 53.85 54.52 53.10 1,222,000 54.52 24.33
01-10-15 54.35 54.42 53.40 467,000 54.01 24.10
01-10-12 54.00 55.00 53.75 788,800 54.25 24.21
Date Open High Low Vol Cls adjCls
01-10-11 53.51 54.40 53.23 859,000 54.16 24.17
01-10-10 53.26 54.35 53.26 410,600 53.76 23.99
01-10-09 53.20 53.47 52.46 471,000 53.35 23.81
01-10-08 52.39 53.80 52.39 544,400 53.20 23.74
01-10-05 53.55 53.56 51.19 1,336,000 52.39 23.38
01-10-04 53.20 53.80 52.90 597,400 53.64 23.94
01-10-03 53.25 53.80 53.00 702,800 53.30 23.79
01-10-02 52.60 53.63 52.30 755,600 53.62 23.93
01-10-01 52.65 52.90 51.41 1,088,600 52.81 23.57
Date Open High Low Vol Cls adjCls
01-09-28 52.29 52.90 51.10 864,800 52.90 23.61
01-09-27 49.60 52.35 49.60 889,000 52.09 23.25
01-09-26 49.36 50.25 48.85 1,372,800 49.56 22.12
01-09-25 48.50 49.50 48.50 823,400 49.36 22.03
01-09-24 48.20 49.20 48.00 1,323,200 48.52 21.65
01-09-21 45.00 47.40 44.78 1,903,400 46.63 20.81
01-09-20 47.76 48.80 46.16 1,464,000 46.59 20.79
01-09-19 50.50 50.63 47.61 1,615,600 48.76 21.76
01-09-18 50.25 50.40 49.75 1,321,800 49.95 22.29
Date Open High Low Vol Cls adjCls
01-09-17 49.00 50.65 49.00 1,500,400 50.25 22.43
01-09-10 51.20 52.48 51.20 818,800 51.60 23.03
01-09-07 53.30 53.30 51.60 1,483,000 51.95 23.18
01-09-06 55.50 55.80 53.40 1,057,600 53.50 23.88
01-09-05 55.15 55.68 54.88 665,600 55.49 24.76
01-09-04 55.09 56.20 54.59 661,600 55.23 24.65
01-08-31 55.00 55.30 54.60 837,200 54.83 24.47
01-08-30 54.98 55.38 54.50 1,439,000 55.14 24.61
01-08-29 55.03 55.24 54.84 1,281,000 54.91 24.51
Date Open High Low Vol Cls adjCls
01-08-28 54.80 55.19 54.71 951,600 55.11 24.59
01-08-27 55.23 55.50 54.89 681,200 54.97 24.53
01-08-24 55.30 55.45 54.95 1,128,600 55.17 24.62
01-08-23 55.25 55.40 54.70 1,737,800 55.24 24.65
01-08-22 55.41 55.99 55.20 1,314,200 55.24 24.65
01-08-21 55.09 56.37 55.00 910,800 55.37 24.71
01-08-20 55.07 55.22 54.75 421,600 55.09 24.59
01-08-17 55.00 55.19 54.65 689,000 55.07 24.58
01-08-16 55.20 55.37 54.26 1,254,600 55.25 24.66
Date Open High Low Vol Cls adjCls
01-08-15 55.45 55.96 54.90 849,400 55.20 24.63
01-08-14 55.70 55.85 55.20 770,200 55.70 24.86
01-08-13 55.72 56.05 55.30 1,145,600 55.70 24.86
01-08-10 56.50 56.50 55.50 854,200 55.72 24.87
01-08-09 56.40 56.50 55.77 743,400 56.40 25.17
01-08-08 57.45 57.45 56.15 694,600 56.44 25.19
01-08-07 57.90 58.38 57.21 598,000 57.70 25.75
01-08-06 57.20 57.99 57.05 931,400 57.70 25.75
01-08-03 57.96 57.99 56.70 726,800 57.37 25.60
Date Open High Low Vol Cls adjCls
01-08-02 58.80 58.80 57.20 826,800 57.71 25.76
01-08-01 60.20 60.45 58.48 945,800 58.69 26.19
01-07-31 61.00 61.22 59.90 920,600 59.98 26.77
01-07-30 61.05 61.06 59.76 898,600 60.78 27.13
01-07-27 61.50 63.20 60.95 1,945,600 61.51 27.45
01-07-26 59.50 61.63 59.44 2,871,400 61.01 27.23
01-07-25 58.40 59.37 57.90 1,136,600 59.36 26.49
01-07-24 58.25 58.75 58.05 1,211,200 58.50 26.11
01-07-23 58.90 58.90 58.21 1,086,000 58.26 26.00
Date Open High Low Vol Cls adjCls
01-07-20 58.08 58.75 57.67 854,400 58.29 26.01
01-07-19 58.45 58.50 57.95 806,000 58.20 25.97
01-07-18 58.30 58.94 57.00 3,350,200 58.07 25.92
01-07-17 57.50 58.30 57.50 823,600 58.30 26.02
01-07-16 56.54 57.34 56.26 633,200 57.25 25.55
01-07-13 55.67 56.75 55.43 452,800 56.54 25.23
01-07-12 55.35 55.75 54.80 649,400 55.67 24.84
01-07-11 54.27 55.27 54.18 1,064,800 55.01 24.55
01-07-10 55.00 55.19 54.19 552,600 54.27 24.22
Date Open High Low Vol Cls adjCls
01-07-09 54.13 54.95 54.06 519,000 54.86 24.48
01-07-06 54.60 54.60 54.01 433,600 54.09 24.14
01-07-05 54.60 54.95 54.50 498,800 54.56 24.35
01-07-03 54.80 55.05 54.53 494,200 54.61 24.37
01-07-02 55.30 55.30 54.00 621,200 54.56 24.35
01-06-29 56.20 56.20 54.85 1,100,600 54.85 24.48
01-06-28 56.00 56.50 55.45 923,600 56.13 25.05
01-06-27 54.80 55.40 54.76 514,200 55.05 24.57
01-06-26 54.40 55.25 54.40 633,400 55.04 24.56
Date Open High Low Vol Cls adjCls
01-06-25 55.42 55.80 54.35 540,600 54.77 24.44
01-06-22 56.00 56.00 54.94 713,000 55.17 24.62
01-06-21 56.90 57.10 55.98 991,400 55.98 24.98
01-06-20 55.00 57.07 55.00 1,098,400 56.52 25.22
01-06-19 54.53 55.15 54.52 372,800 54.75 24.43
01-06-18 54.75 55.00 54.44 562,600 54.56 24.35
01-06-15 54.30 54.96 54.27 1,357,400 54.72 24.42
01-06-14 54.23 54.75 54.23 923,200 54.30 24.23
01-06-13 54.25 54.69 54.02 1,043,000 54.23 24.20
Date Open High Low Vol Cls adjCls
01-06-12 54.90 55.10 54.25 1,232,800 54.44 24.30
01-06-11 56.61 56.65 55.05 853,600 55.27 24.67
01-06-08 56.75 56.81 56.46 321,400 56.60 25.26
01-06-07 57.26 57.80 57.20 530,200 57.38 25.61
01-06-06 57.50 57.70 57.15 535,400 57.34 25.59
01-06-05 57.85 57.85 57.38 897,600 57.60 25.71
01-06-04 58.40 58.80 57.54 670,800 57.84 25.81
01-06-01 57.30 58.00 57.10 547,200 57.97 25.87
01-05-31 57.30 57.59 57.00 830,200 57.45 25.64
Date Open High Low Vol Cls adjCls
01-05-30 56.90 57.45 56.90 993,600 57.16 25.51
01-05-29 57.30 57.96 56.89 659,200 56.99 25.43
01-05-25 57.75 57.95 57.18 583,800 57.31 25.58
01-05-24 57.40 57.95 57.15 624,400 57.55 25.68
01-05-23 57.60 58.10 56.90 549,600 57.32 25.58
01-05-22 58.70 58.70 57.55 788,200 57.56 25.69
01-05-21 58.10 58.70 58.05 916,400 58.55 26.13
01-05-18 59.40 59.40 57.70 1,210,200 58.02 25.89
01-05-17 58.00 58.80 57.81 849,800 58.68 26.19
Date Open High Low Vol Cls adjCls
01-05-16 56.85 58.15 56.70 1,544,800 57.84 25.81
01-05-15 56.10 57.20 56.01 1,643,400 56.95 25.42
01-05-14 56.00 56.16 55.90 645,800 56.01 25.00
01-05-11 56.30 56.59 55.50 1,091,400 56.17 25.07
01-05-10 57.30 57.30 55.71 803,200 56.32 25.13
01-05-09 56.90 57.90 56.40 675,600 56.91 25.40
01-05-08 57.50 57.99 56.71 579,000 57.67 25.74
01-05-07 57.60 58.00 57.00 999,400 57.69 25.75
01-05-04 56.30 57.94 56.30 1,075,200 57.85 25.82
Date Open High Low Vol Cls adjCls
01-05-03 58.70 58.70 57.65 1,828,200 58.00 25.88
01-05-02 58.44 58.83 57.93 1,628,000 58.70 26.20
01-05-01 59.28 59.29 57.90 1,557,400 58.44 26.08
01-04-30 59.40 59.95 58.40 2,060,600 59.29 26.46
01-04-27 58.80 59.23 58.09 1,370,600 59.15 26.40
01-04-26 58.24 58.95 57.99 1,739,200 58.23 25.99
01-04-25 57.60 58.49 57.55 1,717,400 58.25 26.00
01-04-24 55.90 57.30 55.80 1,913,600 56.94 25.41
01-04-23 55.90 56.78 55.40 1,586,000 55.66 24.84
Date Open High Low Vol Cls adjCls
01-04-20 56.86 56.86 55.75 1,030,000 56.59 25.26
01-04-19 56.10 57.40 55.69 2,288,800 56.85 25.37
01-04-18 55.50 56.00 54.60 2,001,400 55.05 24.57
01-04-17 51.30 53.87 51.30 1,279,800 53.80 24.01
01-04-16 52.75 53.35 51.50 656,800 52.03 23.22
01-04-12 50.44 52.20 50.44 925,400 52.00 23.21
01-04-11 51.90 51.90 50.27 1,205,800 50.45 22.52
01-04-10 53.50 53.70 51.40 1,534,200 52.15 23.27
01-04-09 51.55 53.00 51.50 1,114,600 52.39 23.38
Date Open High Low Vol Cls adjCls
01-04-06 51.40 51.80 50.72 1,117,600 51.43 22.95
01-04-05 50.20 51.85 50.20 1,320,800 51.65 23.05
01-04-04 49.91 50.70 49.04 1,272,800 50.14 22.38
01-04-03 51.10 51.40 49.55 1,292,600 49.81 22.23
01-04-02 52.80 53.15 51.10 1,012,000 51.21 22.85
01-03-30 52.40 52.90 51.00 1,070,400 52.25 23.32
01-03-29 51.95 54.60 51.45 1,286,200 52.20 23.30
01-03-28 49.50 52.24 49.30 1,759,600 51.94 23.18
01-03-27 51.97 54.10 51.69 1,777,200 53.00 23.65
Date Open High Low Vol Cls adjCls
01-03-26 49.70 52.01 49.30 1,286,200 51.97 23.19
01-03-23 48.01 49.70 47.78 1,550,800 49.70 22.18
01-03-22 50.65 50.65 47.00 2,105,400 48.00 21.42
01-03-21 51.10 51.99 50.75 759,200 51.40 22.94
01-03-20 53.20 53.20 51.48 793,400 51.70 23.07
01-03-19 52.77 53.05 51.25 1,153,800 52.37 23.37
01-03-16 52.25 53.50 52.25 1,985,800 52.77 23.55
01-03-15 52.36 53.05 51.78 911,400 53.00 23.65
01-03-14 52.40 52.55 51.35 1,197,600 52.26 23.32
Date Open High Low Vol Cls adjCls
01-03-13 52.80 53.40 51.70 1,747,600 52.78 23.55
01-03-12 54.90 54.90 52.77 1,108,600 52.80 23.56
01-03-09 55.38 55.72 54.45 414,400 55.64 24.83
01-03-08 53.99 56.12 53.95 1,004,200 55.62 24.82
01-03-07 54.50 54.83 53.25 861,800 53.89 24.05
01-03-06 55.75 56.20 54.51 1,164,200 54.95 24.52
01-03-05 55.70 57.00 55.70 1,528,000 56.00 24.99
01-03-02 57.00 57.00 55.37 2,010,200 55.91 24.95
01-03-01 56.15 57.00 55.35 1,633,400 57.00 25.44
Date Open High Low Vol Cls adjCls
01-02-28 55.50 56.15 55.23 1,045,800 56.15 25.06
01-02-27 55.25 56.85 54.70 2,498,800 55.19 24.63
01-02-26 53.94 55.80 53.94 1,950,200 55.25 24.66
01-02-23 53.15 54.00 53.10 2,157,600 53.94 24.07
01-02-22 51.82 53.93 51.82 2,703,000 53.55 23.90
01-02-21 50.15 52.30 50.15 1,427,000 51.82 23.13
01-02-20 49.75 50.28 49.14 459,600 50.23 22.42
01-02-16 49.50 50.00 49.25 722,200 50.00 22.31
01-02-15 50.00 50.10 49.20 957,800 49.70 22.18
Date Open High Low Vol Cls adjCls
01-02-14 49.85 49.90 49.32 978,400 49.75 22.20
01-02-13 49.80 49.95 48.55 1,043,200 49.70 22.18
01-02-12 48.10 50.03 48.08 1,219,800 49.97 22.30
01-02-09 47.50 48.00 47.20 933,000 47.70 21.29
01-02-08 47.50 47.70 46.91 978,800 47.61 21.25
01-02-07 46.05 47.79 46.05 1,694,200 47.50 21.20
01-02-06 46.00 46.72 45.91 1,248,400 46.15 20.60
01-02-05 45.10 46.50 45.01 1,012,600 46.38 20.70
01-02-02 45.00 45.50 44.95 2,739,000 45.23 20.19
Date Open High Low Vol Cls adjCls
01-02-01 45.50 45.50 44.99 1,234,800 45.00 20.08
01-01-31 46.50 46.63 44.90 1,231,400 45.20 20.17
01-01-30 45.75 47.20 45.75 2,901,200 46.50 20.75
01-01-29 48.75 48.84 46.92 662,200 46.95 20.95
01-01-26 47.50 48.33 46.75 952,800 48.28 21.55
01-01-25 47.09 48.05 46.75 646,400 47.96 21.40
01-01-24 45.10 47.51 45.00 1,383,200 47.09 21.02
01-01-23 46.00 46.09 45.07 718,800 45.91 20.49
01-01-22 44.00 46.03 43.30 1,157,000 45.81 20.44
Date Open High Low Vol Cls adjCls
01-01-19 44.20 44.39 43.75 1,098,000 44.11 19.69
01-01-18 46.40 46.41 44.20 1,368,600 44.20 19.73
01-01-17 45.85 46.22 45.81 811,800 46.06 20.56
01-01-16 45.77 46.50 44.40 1,059,800 45.61 20.36
01-01-12 47.33 47.48 45.76 972,400 45.77 20.43
01-01-11 46.80 48.80 46.70 1,120,800 47.33 21.12
01-01-10 46.30 47.63 45.81 737,600 47.05 21.00
01-01-09 45.85 47.13 45.60 1,002,600 45.93 20.50
01-01-08 44.90 46.10 44.90 1,529,200 45.24 20.19
Date Open High Low Vol Cls adjCls
01-01-05 46.40 46.40 45.25 1,591,800 45.69 20.39
01-01-04 49.25 49.44 45.80 2,278,000 46.40 20.71
01-01-03 48.90 49.77 48.90 2,685,800 49.25 21.98
01-01-02 49.50 50.21 48.60 1,034,000 48.60 21.69
00-12-29 50.25 51.30 50.25 766,600 50.59 22.58
00-12-28 50.75 50.80 49.74 1,319,000 50.00 22.31
00-12-27 48.87 51.85 48.87 793,200 50.25 22.43
00-12-26 49.20 49.24 48.75 864,800 48.95 21.81
00-12-22 48.90 49.50 48.70 831,800 49.45 22.03
Date Open High Low Vol Cls adjCls
00-12-21 49.56 50.03 48.35 1,478,800 48.35 21.54
00-12-20 51.90 52.10 49.30 1,732,200 49.56 22.08
00-12-19 51.60 52.09 51.28 586,800 51.42 22.91
00-12-18 51.25 52.41 51.25 664,400 52.35 23.32
00-12-15 51.90 51.90 50.51 1,917,400 51.25 22.83
00-12-14 51.50 51.83 51.39 1,813,400 51.49 22.94
00-12-13 51.11 52.69 51.10 1,532,000 52.05 23.19
00-12-12 52.40 52.55 51.00 2,693,000 51.49 22.94
00-12-11 53.00 55.14 51.80 37,376,800 52.25 23.28
Date Open High Low Vol Cls adjCls
00-12-08 51.60 52.70 51.60 3,426,000 52.51 23.40
00-12-07 53.75 53.85 50.98 3,974,400 51.00 22.72
00-12-06 55.50 57.75 53.75 6,019,200 54.00 24.06
00-12-05 52.50 52.85 51.93 957,200 51.93 23.14
00-12-04 51.75 52.27 50.60 961,200 51.98 23.16
00-12-01 53.06 53.13 51.63 1,864,800 52.38 23.34
00-11-30 52.75 54.00 51.56 879,800 53.31 23.75
00-11-29 51.38 53.00 51.00 1,104,200 53.00 23.61
00-11-28 50.75 52.44 50.31 1,198,400 51.50 22.95
Date Open High Low Vol Cls adjCls
00-11-27 51.81 53.00 51.56 931,200 52.63 23.45
00-11-24 52.19 52.63 50.88 353,400 51.94 23.14
00-11-22 50.88 52.56 50.75 1,256,800 52.25 23.28
00-11-21 49.19 52.50 48.63 2,045,600 51.00 22.72
00-11-20 48.63 49.25 48.06 555,400 49.13 21.89
00-11-17 47.25 49.25 46.88 827,200 48.88 21.78
00-11-16 48.69 48.75 47.25 666,600 47.25 21.05
00-11-15 48.94 49.19 48.31 515,400 48.69 21.69
00-11-14 47.63 49.00 47.50 650,200 48.69 21.69
Date Open High Low Vol Cls adjCls
00-11-13 48.25 48.50 46.63 415,000 47.50 21.16
00-11-10 48.94 49.56 48.31 363,400 48.81 21.75
00-11-09 49.25 49.38 47.63 632,600 49.31 21.97
00-11-08 49.50 50.75 49.50 1,081,600 49.88 22.22
00-11-07 51.50 51.50 49.19 1,514,400 50.00 22.28
00-11-06 49.38 53.00 48.88 1,907,800 51.25 22.83
00-11-03 49.38 49.75 49.00 884,600 49.56 22.08
00-11-02 47.63 48.94 46.88 619,000 48.75 21.72
00-11-01 47.25 48.00 46.75 872,600 47.44 21.14
Date Open High Low Vol Cls adjCls
00-10-31 46.50 47.13 46.06 1,142,000 47.13 21.00
00-10-30 45.44 46.44 44.50 420,600 46.38 20.66
00-10-27 45.06 45.94 44.81 480,800 45.19 20.13
00-10-26 45.00 46.38 44.69 798,600 45.06 20.08
00-10-25 43.81 45.44 43.50 585,200 45.00 20.05
00-10-24 44.00 44.50 43.75 532,800 44.31 19.74
00-10-23 44.50 44.50 44.00 1,051,800 44.25 19.72
00-10-20 45.13 46.44 44.38 797,000 45.00 20.05
00-10-19 46.38 46.38 44.88 1,287,400 45.38 20.22
Date Open High Low Vol Cls adjCls
00-10-18 38.56 48.50 38.56 3,874,800 46.44 20.69
00-10-17 41.44 41.44 38.56 1,539,600 38.63 17.21
00-10-16 42.00 42.00 41.31 554,600 41.44 18.46
00-10-13 41.63 42.00 41.44 491,600 42.00 18.71
00-10-12 42.38 42.81 42.00 829,200 42.25 18.82
00-10-11 44.00 44.00 41.75 1,096,200 42.25 18.82
00-10-10 43.13 44.63 43.13 844,000 44.00 19.60
00-10-09 43.00 43.38 42.63 606,800 42.94 19.13
00-10-06 40.88 43.38 40.88 1,720,600 42.31 18.85
Date Open High Low Vol Cls adjCls
00-10-05 39.00 41.13 39.00 1,398,400 40.50 18.04
00-10-04 40.75 40.75 38.50 819,000 39.19 17.46
00-10-03 40.69 41.50 40.69 475,400 41.00 18.27
00-10-02 42.75 42.75 40.19 593,600 40.50 18.04
00-09-29 42.25 43.00 41.63 659,600 42.94 19.13
00-09-28 41.00 42.75 41.00 809,200 42.66 19.01
00-09-27 39.25 41.50 39.25 810,600 41.22 18.37
00-09-26 40.19 40.19 39.06 1,026,400 39.22 17.47
00-09-25 39.94 40.31 39.75 677,400 40.19 17.91
Date Open High Low Vol Cls adjCls
00-09-22 39.13 39.94 38.63 1,075,600 39.88 17.77
00-09-21 40.25 40.25 39.69 1,361,200 39.75 17.71
00-09-20 40.56 40.88 40.25 720,000 40.31 17.96
00-09-19 41.13 41.13 40.56 521,200 40.69 18.13
00-09-18 42.19 42.44 41.00 528,000 41.13 18.32
00-09-15 40.13 42.25 40.13 1,798,800 41.63 18.55
00-09-14 44.19 44.63 42.25 1,129,200 42.75 19.05
00-09-13 44.63 44.88 44.19 399,000 44.25 19.72
00-09-12 45.00 45.56 44.31 508,800 44.97 20.04
Date Open High Low Vol Cls adjCls
00-09-11 45.69 46.06 44.75 429,000 44.84 19.98
00-09-08 44.88 46.50 44.88 652,400 45.84 20.43
00-09-07 43.88 45.44 43.88 315,000 44.97 20.04
00-09-06 44.63 44.75 43.38 655,000 43.59 19.42
00-09-05 45.38 45.56 44.13 729,000 44.38 19.77
00-09-01 45.13 45.88 44.75 712,600 45.25 20.16
00-08-31 44.00 45.94 44.00 509,600 44.81 19.97
00-08-30 43.25 44.69 43.25 366,000 44.50 19.83
00-08-29 44.25 44.44 43.25 349,600 43.25 19.27
Date Open High Low Vol Cls adjCls
00-08-28 44.13 44.94 43.63 331,400 44.75 19.94
00-08-25 43.38 44.44 42.50 595,000 43.88 19.55
00-08-24 44.75 44.81 43.25 1,876,200 43.31 19.30
00-08-23 44.63 45.56 44.38 371,000 44.63 19.88
00-08-22 45.56 45.63 44.50 422,600 44.63 19.88
00-08-21 44.75 45.88 44.75 344,600 45.56 20.30
00-08-18 45.31 45.69 44.94 265,000 44.94 20.02
00-08-17 46.50 46.75 44.75 738,200 45.31 20.19
00-08-16 45.88 46.81 45.81 455,400 46.25 20.61
Date Open High Low Vol Cls adjCls
00-08-15 46.25 46.88 45.81 392,800 45.81 20.41
00-08-14 46.81 46.81 45.69 252,200 46.00 20.50
00-08-11 46.50 47.19 45.94 338,800 46.50 20.72
00-08-10 45.19 46.56 45.06 242,400 46.09 20.54
00-08-09 46.38 47.06 44.75 402,000 45.13 20.11
00-08-08 45.88 46.50 45.63 441,000 46.13 20.55
00-08-07 45.13 46.25 45.13 365,400 46.25 20.61
00-08-04 46.00 47.25 45.00 732,400 45.94 20.47
00-08-03 44.19 46.50 44.06 909,800 46.00 20.50
Date Open High Low Vol Cls adjCls
00-08-02 43.88 44.56 43.19 1,101,400 44.31 19.74
00-08-01 41.94 44.00 40.00 1,616,800 44.00 19.60
00-07-31 45.56 45.56 42.75 1,174,200 42.94 19.13
00-07-28 47.00 47.00 45.00 985,400 45.31 20.19
00-07-27 47.75 47.75 45.88 867,400 47.06 20.97
00-07-26 45.44 48.25 45.31 1,450,800 48.13 21.44
00-07-25 47.63 47.75 44.75 1,109,200 45.19 20.13
00-07-24 46.63 48.75 45.56 1,582,400 46.97 20.93
00-07-21 43.88 46.81 43.50 874,800 46.63 20.77
Date Open High Low Vol Cls adjCls
00-07-20 44.56 45.00 44.00 1,200,200 44.00 19.60
00-07-19 44.88 45.25 43.25 935,400 44.63 19.88
00-07-18 44.94 45.69 44.75 481,600 45.50 20.27
00-07-17 45.00 45.75 44.75 544,200 45.19 20.13
00-07-14 45.00 45.13 44.44 409,200 45.00 20.05
00-07-13 45.44 45.44 43.75 1,394,200 44.88 19.99
00-07-12 47.25 47.63 45.25 982,400 45.44 20.24
00-07-11 47.75 48.19 47.31 844,400 47.84 21.32
00-07-10 47.94 48.44 47.25 1,400,800 47.84 21.32
Date Open High Low Vol Cls adjCls
00-07-07 50.00 50.00 47.44 2,418,800 47.59 21.21
00-07-06 44.44 47.44 44.06 1,334,600 47.06 20.97
00-07-05 44.06 44.69 44.00 644,200 44.41 19.79
00-07-03 43.75 44.25 43.44 818,400 44.03 19.62
00-06-30 43.50 44.25 43.13 1,987,600 43.75 19.49
00-06-29 41.63 45.00 41.38 1,646,800 44.00 19.60
00-06-28 40.31 42.38 40.19 744,200 41.94 18.69
00-06-27 40.00 40.81 39.38 744,600 40.31 17.96
00-06-26 39.63 40.94 38.88 602,800 40.25 17.93
Date Open High Low Vol Cls adjCls
00-06-23 41.38 41.38 39.25 679,200 39.63 17.66
00-06-22 41.94 42.00 40.31 618,200 41.19 18.35
00-06-21 43.63 43.69 41.75 1,507,600 41.88 18.66
00-06-20 42.25 44.38 42.25 1,641,800 43.81 19.52
00-06-19 42.69 42.69 41.63 939,400 42.25 18.82
00-06-16 41.69 42.69 40.50 1,882,600 42.69 19.02
00-06-15 40.13 41.69 39.75 1,806,600 41.69 18.57
00-06-14 37.50 40.06 37.50 1,355,600 40.06 17.85
00-06-13 36.00 37.69 36.00 437,000 37.50 16.71
Date Open High Low Vol Cls adjCls
00-06-12 36.69 36.88 35.69 346,800 36.31 16.18
00-06-09 36.25 37.25 36.25 261,000 36.75 16.37
00-06-08 37.00 37.00 35.88 334,000 36.50 16.26
00-06-07 36.88 36.94 35.56 848,000 36.25 16.15
00-06-06 37.25 37.38 36.94 518,600 37.00 16.49
00-06-05 37.50 39.00 37.44 704,800 37.69 16.79
00-06-02 38.00 38.13 36.13 1,334,000 36.56 16.29
00-06-01 37.88 38.38 37.44 1,821,800 37.69 16.79
00-05-31 38.00 38.75 37.69 1,098,000 37.81 16.85
Date Open High Low Vol Cls adjCls
00-05-30 37.38 39.56 37.38 1,098,200 38.25 17.04
00-05-26 38.00 38.44 37.75 770,400 37.81 16.85
00-05-25 37.25 38.31 37.25 1,534,000 37.94 16.90
00-05-24 34.25 37.25 34.25 1,152,000 37.13 16.54
00-05-23 35.19 35.81 34.44 596,800 34.50 15.37
00-05-22 35.31 35.88 34.56 535,600 35.19 15.68
00-05-19 35.50 36.25 34.88 618,400 35.50 15.82
00-05-18 36.75 36.88 35.94 429,600 36.31 16.18
00-05-17 37.13 37.13 36.06 359,200 36.06 16.07
Date Open High Low Vol Cls adjCls
00-05-16 37.56 38.13 37.00 573,400 37.38 16.65
00-05-15 37.00 37.63 35.81 675,600 37.56 16.74
00-05-12 73.50 73.88 72.44 802,800 72.88 16.23
00-05-11 74.50 75.00 72.94 1,711,200 73.25 16.32
00-05-10 71.69 74.75 70.63 2,149,600 74.50 16.60
00-05-09 72.25 72.63 71.00 1,200,000 71.94 16.03
00-05-08 72.13 72.50 71.88 1,269,200 72.00 16.04
00-05-05 72.00 72.75 71.56 815,200 72.00 16.04
00-05-04 71.00 71.63 70.50 995,600 71.00 15.82
Date Open High Low Vol Cls adjCls
00-05-03 72.75 73.25 70.81 832,400 70.81 15.78
00-05-02 72.00 74.44 71.19 1,116,800 73.00 16.26
00-05-01 71.69 73.19 71.00 898,800 72.19 16.08
00-04-28 71.81 73.38 71.69 620,000 71.94 16.03
00-04-27 71.94 72.75 71.00 932,000 71.81 16.00
00-04-26 73.00 73.06 71.94 1,206,000 72.19 16.08
00-04-25 73.00 73.94 72.06 1,238,000 73.13 16.29
00-04-24 74.44 74.44 72.00 2,032,800 72.13 16.07
00-04-20 73.75 75.00 73.38 1,456,800 74.56 16.61
Date Open High Low Vol Cls adjCls
00-04-19 71.50 74.13 71.13 3,110,000 73.94 16.47
00-04-18 65.63 68.50 64.44 2,143,600 68.19 15.19
00-04-17 63.50 65.38 62.25 1,405,600 65.38 14.56
00-04-14 68.75 68.75 64.25 1,077,600 64.81 14.44
00-04-13 67.69 70.63 67.69 1,273,600 69.94 15.58
00-04-12 67.25 69.13 66.75 884,800 67.69 15.08
00-04-11 68.25 69.94 66.56 840,000 67.25 14.98
00-04-10 67.81 68.00 67.25 661,600 68.00 15.15
00-04-07 68.13 68.13 66.81 573,600 67.88 15.12
Date Open High Low Vol Cls adjCls
00-04-06 68.94 69.13 66.50 878,000 68.13 15.18
00-04-05 69.00 69.56 68.13 472,800 68.69 15.30
00-04-04 69.75 69.75 66.25 940,800 69.00 15.37
00-04-03 68.50 70.00 67.44 962,400 70.00 15.59
00-03-31 66.00 70.50 65.94 2,032,000 69.75 15.54
00-03-30 65.13 66.38 64.13 1,152,400 65.88 14.68
00-03-29 66.13 67.44 64.81 996,000 64.88 14.45
00-03-28 65.69 67.69 65.56 897,200 67.00 14.93
00-03-27 66.19 66.31 65.00 890,800 65.44 14.58
Date Open High Low Vol Cls adjCls
00-03-24 65.63 67.00 65.44 622,400 65.81 14.66
00-03-23 66.50 66.50 65.13 816,400 65.88 14.68
00-03-22 65.25 67.19 64.56 1,147,600 66.75 14.87
00-03-21 63.38 65.88 63.38 1,410,800 65.44 14.58
00-03-20 63.25 63.88 62.44 1,209,200 63.38 14.12
00-03-17 64.63 64.75 61.38 2,123,600 62.06 13.83
00-03-16 59.75 64.38 59.63 3,111,200 64.38 14.34
00-03-15 55.13 59.94 55.13 2,820,000 59.00 13.14
00-03-14 54.75 55.50 54.06 1,570,400 55.00 12.25
Date Open High Low Vol Cls adjCls
00-03-13 53.25 54.25 51.63 1,436,800 53.88 12.00
00-03-10 53.50 53.94 53.13 950,400 53.31 11.88
00-03-09 52.75 55.38 52.25 1,847,200 54.06 12.04
00-03-08 53.25 53.69 48.88 4,481,200 51.00 11.36
00-03-07 56.38 56.38 51.88 3,150,000 52.63 11.72
00-03-06 58.25 59.19 56.38 2,316,400 56.38 12.56
00-03-03 57.81 58.88 56.75 2,239,200 58.06 12.93
00-03-02 55.19 57.88 55.06 2,776,400 57.81 12.88
00-03-01 57.00 58.25 54.00 3,260,800 55.00 12.25
Date Open High Low Vol Cls adjCls
00-02-29 58.50 59.50 58.50 2,036,000 58.50 13.03
00-02-28 59.00 59.75 57.63 2,124,000 58.00 12.92
00-02-25 60.25 60.94 59.88 832,800 60.31 13.44
00-02-24 59.00 61.00 58.75 4,165,200 60.31 13.44
00-02-23 60.81 61.00 57.88 2,214,400 58.94 13.13
00-02-22 63.19 63.19 60.38 1,404,400 60.69 13.52
00-02-18 67.50 67.50 62.75 1,100,400 63.19 14.08
00-02-17 67.00 68.00 66.16 695,200 67.50 15.04
00-02-16 66.44 67.25 66.25 938,800 66.88 14.90
Date Open High Low Vol Cls adjCls
00-02-15 66.00 67.19 64.75 1,340,000 66.56 14.83
00-02-14 63.75 66.00 63.75 1,806,800 64.88 14.45
00-02-11 66.19 66.44 63.50 808,800 63.50 14.15
00-02-10 69.69 69.75 65.50 1,172,400 66.19 14.75
00-02-09 68.50 69.88 68.50 1,752,400 69.69 15.52
00-02-08 68.50 69.63 68.00 1,635,200 68.75 15.32
00-02-07 65.75 66.63 63.19 1,584,000 66.63 14.84
00-02-04 65.00 67.19 65.00 1,458,000 65.81 14.66
00-02-03 65.00 65.75 63.00 1,836,000 64.81 14.44
Date Open High Low Vol Cls adjCls
00-02-02 67.00 67.00 63.94 2,565,200 65.25 14.54
00-02-01 63.06 65.44 62.06 2,480,800 64.50 14.37
00-01-31 63.38 64.25 58.31 6,034,800 63.25 14.09
00-01-28 73.50 73.50 60.81 8,204,000 63.00 14.03
00-01-27 76.50 76.50 75.94 588,400 76.38 17.01
00-01-26 76.94 76.94 76.00 947,200 76.69 17.08
00-01-25 78.63 79.00 76.50 1,373,200 77.00 17.15
00-01-24 78.38 80.25 78.06 2,412,400 78.63 17.52
00-01-21 78.44 78.63 77.69 666,800 78.38 17.46
Date Open High Low Vol Cls adjCls
00-01-20 79.50 80.00 78.00 1,147,600 78.50 17.49
00-01-19 78.69 80.00 78.63 706,400 79.63 17.74
00-01-18 76.94 80.75 76.00 1,206,400 78.63 17.52
00-01-14 76.44 77.50 75.75 895,200 77.19 17.20
00-01-13 76.00 76.19 75.38 914,400 75.94 16.92
00-01-12 77.63 77.63 75.50 815,600 76.00 16.93
00-01-11 76.50 80.00 75.75 722,000 77.63 17.29
00-01-10 77.75 81.31 76.50 2,225,600 76.88 17.13
00-01-07 71.13 78.50 71.13 3,115,200 77.75 17.32
Date Open High Low Vol Cls adjCls
00-01-06 69.50 71.75 69.00 1,438,400 71.19 15.86
00-01-05 67.63 70.00 67.38 1,239,200 69.69 15.52
00-01-04 68.13 68.25 67.31 1,140,800 67.63 15.07
00-01-03 69.50 69.50 67.13 1,078,000 68.38 15.23
99-12-31 70.06 70.06 69.56 231,200 69.63 15.51
99-12-30 69.69 70.19 69.50 693,600 70.06 15.61
99-12-29 70.50 70.50 68.88 794,000 69.69 15.52
99-12-28 70.94 71.19 70.25 899,200 70.94 15.77
99-12-27 71.69 71.69 70.00 898,000 70.94 15.77
Date Open High Low Vol Cls adjCls
99-12-23 69.50 73.25 69.50 1,884,400 71.69 15.94
99-12-22 66.94 70.00 66.94 1,056,400 69.50 15.45
99-12-21 66.44 67.50 65.94 825,200 66.75 14.84
99-12-20 66.25 67.63 66.13 798,800 66.44 14.77
99-12-17 62.50 66.25 62.50 1,540,400 66.00 14.68
99-12-16 60.63 62.38 60.63 656,000 62.19 13.83
99-12-15 58.88 61.38 58.88 758,800 61.00 13.56
99-12-14 59.88 60.38 58.88 414,000 58.88 13.09
99-12-13 59.69 60.81 59.56 726,400 59.94 13.33
Date Open High Low Vol Cls adjCls
99-12-10 59.38 60.25 59.31 910,000 59.88 13.31
99-12-09 60.13 60.50 59.13 686,800 59.50 13.23
99-12-08 59.56 60.31 58.44 1,140,800 60.25 13.40
99-12-07 60.88 60.88 58.75 658,000 59.25 13.18
99-12-06 62.19 63.38 60.88 789,200 60.88 13.54
99-12-03 59.56 61.13 59.56 745,600 60.31 13.41
99-12-02 58.13 59.50 57.75 1,415,600 59.19 13.16
99-12-01 57.00 58.19 56.56 3,698,400 58.19 12.94
99-11-30 59.19 59.19 56.88 1,746,000 56.94 12.66
Date Open High Low Vol Cls adjCls
99-11-29 60.88 60.88 59.00 866,800 59.31 13.19
99-11-26 62.06 62.13 61.00 218,400 61.06 13.58
99-11-24 60.63 63.88 60.50 385,600 62.31 13.86
99-11-23 63.00 63.00 59.50 1,560,800 60.75 13.51
99-11-22 65.50 65.50 62.63 1,230,400 63.00 14.01
99-11-19 65.25 66.00 64.00 754,800 65.75 14.62
99-11-18 64.38 65.44 64.25 634,400 65.44 14.55
99-11-17 62.50 65.13 62.25 1,297,200 64.31 14.30
99-11-16 62.50 62.75 61.38 766,000 62.50 13.90
Date Open High Low Vol Cls adjCls
99-11-15 61.88 62.75 60.44 986,000 62.75 13.95
99-11-12 62.00 62.25 61.25 912,800 61.81 13.75
99-11-11 62.00 62.56 61.63 517,200 61.81 13.75
99-11-10 63.50 63.56 61.38 1,752,000 62.00 13.79
99-11-09 65.63 65.63 64.50 597,200 64.75 14.40
99-11-08 66.13 66.56 65.63 1,284,000 65.63 14.59
99-11-05 67.13 67.75 66.13 1,319,600 66.13 14.70
99-11-04 67.44 67.44 66.38 1,132,800 67.13 14.93
99-11-03 64.63 65.63 64.38 1,582,800 65.56 14.58
Date Open High Low Vol Cls adjCls
99-11-02 62.00 64.66 62.00 1,116,000 64.00 14.23
99-11-01 61.63 62.44 61.31 911,600 62.44 13.88
99-10-29 61.31 62.13 61.13 372,400 61.75 13.73
99-10-28 60.00 61.19 60.00 464,000 61.00 13.56
99-10-27 59.19 60.13 59.06 335,200 60.00 13.34
99-10-26 61.44 61.50 58.63 628,400 59.19 13.16
99-10-25 60.75 62.06 60.31 459,200 61.13 13.59
99-10-22 61.88 62.31 60.13 1,017,200 60.75 13.51
99-10-21 60.88 62.25 60.50 1,196,800 61.88 13.76
Date Open High Low Vol Cls adjCls
99-10-20 57.88 61.25 57.06 1,594,000 61.25 13.62
99-10-19 55.25 58.38 55.25 940,000 57.94 12.88
99-10-18 55.00 56.75 54.88 1,718,400 55.50 12.34
99-10-15 55.00 56.88 54.25 1,252,800 55.19 12.27
99-10-14 55.50 55.50 53.50 2,476,800 54.94 12.22
99-10-13 56.38 56.38 55.50 948,000 55.88 12.42
99-10-12 58.44 58.44 56.22 1,829,600 56.88 12.65
99-10-11 55.38 59.00 55.25 1,984,400 58.44 12.99
99-10-08 50.69 54.88 50.69 929,600 53.50 11.90
Date Open High Low Vol Cls adjCls
99-10-07 51.25 51.25 50.13 395,600 50.50 11.23
99-10-06 49.75 51.88 49.75 916,000 51.38 11.42
99-10-05 49.75 49.81 48.63 668,800 49.63 11.04
99-10-04 49.81 50.00 49.25 1,019,600 49.75 11.06
99-10-01 51.13 51.13 49.44 1,044,000 50.06 11.13
99-09-30 51.38 51.50 51.00 566,400 51.13 11.37
99-09-29 50.75 51.75 50.38 698,400 51.50 11.45
99-09-28 51.50 51.50 49.88 1,154,000 50.88 11.31
99-09-27 51.63 52.63 51.44 1,512,800 51.44 11.44
Date Open High Low Vol Cls adjCls
99-09-24 52.00 52.50 51.38 994,800 51.63 11.48
99-09-23 52.81 52.88 51.44 1,846,000 52.13 11.59
99-09-22 53.94 53.94 52.38 1,418,400 52.81 11.74
99-09-21 55.31 55.44 53.56 1,113,600 53.94 11.99
99-09-20 56.25 56.38 55.50 904,000 55.56 12.36
99-09-17 56.13 56.88 56.13 872,000 56.31 12.52
99-09-16 57.13 57.50 55.25 1,255,200 56.06 12.47
99-09-15 55.38 57.19 55.38 1,546,800 57.00 12.68
99-09-14 54.00 55.38 52.69 2,286,400 55.19 12.27
Date Open High Low Vol Cls adjCls
99-09-13 56.56 56.56 54.94 1,470,000 55.00 12.23
99-09-10 57.06 57.19 56.50 368,400 56.69 12.61
99-09-09 57.25 57.81 56.81 1,318,000 56.81 12.63
99-09-08 57.81 58.75 57.06 421,200 57.13 12.70
99-09-07 58.06 58.38 57.13 727,600 57.75 12.84
99-09-03 56.88 57.88 56.44 823,200 57.88 12.87
99-09-02 57.75 57.75 56.19 891,200 56.50 12.56
99-09-01 58.50 59.75 58.00 597,200 58.00 12.90
99-08-31 58.63 58.88 57.63 1,130,000 57.63 12.81
Date Open High Low Vol Cls adjCls
99-08-30 57.88 59.50 57.88 1,011,200 58.56 13.02
99-08-27 60.06 60.06 57.25 1,895,600 57.56 12.80
99-08-26 60.63 61.00 59.56 807,200 60.19 13.38
99-08-25 59.00 60.63 58.56 1,614,400 60.63 13.48
99-08-24 60.50 60.63 56.44 4,248,400 58.25 12.95
99-08-23 62.25 62.50 61.50 345,200 61.50 13.68
99-08-20 61.38 62.38 61.38 290,000 62.19 13.83
99-08-19 60.94 61.81 59.63 440,800 61.63 13.70
99-08-18 61.38 61.56 60.81 323,600 61.19 13.61
Date Open High Low Vol Cls adjCls
99-08-17 62.25 62.25 60.50 642,400 61.63 13.70
99-08-16 62.38 62.75 62.06 217,600 62.19 13.83
99-08-13 62.38 62.88 61.75 466,800 62.88 13.98
99-08-12 62.50 62.50 61.81 332,000 62.44 13.88
99-08-11 61.06 62.94 60.69 363,600 62.50 13.90
99-08-10 62.06 62.25 60.13 367,200 61.06 13.58
99-08-09 61.88 62.38 61.50 165,600 62.19 13.83
99-08-06 62.50 62.69 62.00 276,800 62.00 13.79
99-08-05 62.88 62.94 62.38 302,400 62.50 13.90
Date Open High Low Vol Cls adjCls
99-08-04 63.19 63.75 63.13 728,400 63.13 14.04
99-08-03 62.94 63.63 62.88 499,600 63.19 14.05
99-08-02 61.31 63.94 61.31 1,052,000 62.94 14.00
99-07-30 61.25 61.25 60.88 591,200 61.00 13.56
99-07-29 60.50 60.50 60.13 382,800 60.38 13.43
99-07-28 61.25 61.25 60.63 472,000 61.00 13.56
99-07-27 61.38 61.88 61.00 421,600 61.50 13.68
99-07-26 61.00 61.69 60.38 874,000 61.13 13.59
99-07-23 61.25 61.63 59.13 3,088,400 61.56 13.69
Date Open High Low Vol Cls adjCls
99-07-22 64.88 64.88 61.00 5,810,000 61.25 13.62
99-07-21 63.31 68.75 63.13 1,240,400 68.75 15.29
99-07-20 62.63 63.81 62.63 300,400 63.06 14.02
99-07-19 64.00 64.06 62.75 550,000 62.88 13.98
99-07-16 64.94 65.00 62.94 1,095,600 64.00 14.23
99-07-15 62.31 65.00 62.31 1,216,800 64.94 14.44
99-07-14 60.56 62.25 60.56 1,424,000 62.19 13.83
99-07-13 60.75 60.75 60.38 344,800 60.63 13.48
99-07-12 60.13 61.00 60.13 698,800 60.75 13.51
Date Open High Low Vol Cls adjCls
99-07-09 59.63 60.13 59.63 311,200 60.06 13.36
99-07-08 60.00 60.00 59.50 982,000 59.75 13.29
99-07-07 59.94 60.13 59.88 544,400 59.94 13.33
99-07-06 60.69 60.69 59.88 1,127,600 59.94 13.33
99-07-02 60.56 60.88 60.50 287,200 60.56 13.47
99-07-01 60.38 61.38 60.31 1,305,200 60.56 13.47
99-06-30 60.50 60.88 60.13 1,535,200 60.13 13.37
99-06-29 60.06 60.75 59.81 1,270,000 60.44 13.44
99-06-28 61.00 61.00 59.38 2,302,000 60.19 13.38
Date Open High Low Vol Cls adjCls
99-06-25 62.00 62.63 61.19 821,200 61.25 13.62
99-06-24 62.13 62.25 61.50 634,400 62.00 13.79
99-06-23 61.63 62.88 61.50 482,000 62.38 13.87
99-06-22 61.06 62.06 61.06 456,000 61.50 13.68
99-06-21 61.56 62.06 60.88 794,400 61.06 13.58
99-06-18 61.75 61.94 61.38 1,327,200 61.63 13.70
99-06-17 62.31 62.31 61.94 208,000 62.00 13.79
99-06-16 61.00 62.56 61.00 347,600 62.56 13.91
99-06-15 60.69 61.50 60.63 328,400 61.13 13.59
Date Open High Low Vol Cls adjCls
99-06-14 61.44 61.69 60.69 312,000 60.69 13.50
99-06-11 62.00 62.50 60.25 510,400 61.06 13.58
99-06-10 62.06 62.56 61.69 479,200 62.50 13.90
99-06-09 61.88 62.50 61.88 497,200 62.50 13.90
99-06-08 61.63 61.88 61.50 429,600 61.88 13.76
99-06-07 61.06 61.81 60.81 411,200 61.50 13.68
99-06-04 60.00 61.63 60.00 381,600 61.19 13.61
99-06-03 60.13 60.88 59.44 606,400 60.06 13.36
99-06-02 58.75 60.38 58.75 425,200 60.06 13.36
Date Open High Low Vol Cls adjCls
99-06-01 59.56 59.56 58.50 296,000 59.00 13.12
99-05-28 58.75 60.63 58.75 870,000 59.50 13.23
99-05-27 58.13 59.13 57.50 1,744,000 58.75 13.06
99-05-26 58.63 58.75 57.00 1,122,000 58.25 12.95
99-05-25 57.63 59.19 57.63 2,220,800 58.88 13.09
99-05-24 61.06 61.31 58.50 1,113,200 60.13 13.37
99-05-21 61.94 62.13 61.00 784,800 61.00 13.56
99-05-20 62.25 62.50 61.13 306,000 62.00 13.79
99-05-19 59.69 62.50 59.69 368,400 62.50 13.90
Date Open High Low Vol Cls adjCls
99-05-18 60.00 60.44 59.75 351,200 59.94 13.33
99-05-17 59.75 60.25 59.13 590,800 60.06 13.36
99-05-14 60.50 60.50 59.75 856,800 60.00 13.34
99-05-13 60.50 61.19 60.06 502,400 60.75 13.51
99-05-12 61.13 61.25 59.50 1,066,000 60.25 13.40
99-05-11 60.00 61.81 59.88 346,400 61.38 13.65
99-05-10 61.50 61.50 59.81 1,412,000 60.13 13.37
99-05-07 61.00 62.88 61.00 1,076,400 61.50 13.68
99-05-06 60.44 61.25 59.00 820,400 61.00 13.56
Date Open High Low Vol Cls adjCls
99-05-05 62.25 62.31 59.88 850,400 60.44 13.44
99-05-04 64.13 64.50 62.19 673,600 62.25 13.84
99-05-03 61.19 65.38 61.19 935,600 64.31 14.30
99-04-30 64.06 65.50 60.63 786,000 61.19 13.61
99-04-29 64.88 65.81 63.19 635,200 64.00 14.23
99-04-28 60.50 65.75 60.13 1,523,200 64.88 14.43
99-04-27 60.50 61.50 60.50 378,800 60.56 13.47
99-04-26 60.75 60.88 60.25 491,600 60.50 13.45
99-04-23 60.06 61.50 60.00 803,600 60.94 13.55
Date Open High Low Vol Cls adjCls
99-04-22 61.25 61.25 59.63 5,164,000 60.13 13.37
99-04-21 57.75 62.75 57.25 7,673,200 61.75 13.73
99-04-20 49.81 49.81 47.75 1,036,000 48.56 10.80
99-04-19 50.38 51.19 49.88 676,400 49.94 11.10
99-04-16 50.25 50.44 49.88 254,000 50.38 11.20
99-04-15 50.56 51.00 49.69 457,600 50.25 11.17
99-04-14 49.88 51.50 49.56 1,042,400 50.50 11.23
99-04-13 49.94 50.06 49.31 360,800 49.75 11.06
99-04-12 49.06 50.13 48.94 395,200 49.88 11.09
Date Open High Low Vol Cls adjCls
99-04-09 48.19 49.31 48.19 290,400 49.31 10.97
99-04-08 48.31 49.38 47.94 468,000 48.56 10.80
99-04-07 48.81 48.94 47.81 768,400 48.06 10.69
99-04-06 49.88 50.00 48.75 569,200 48.81 10.85
99-04-05 49.75 50.00 49.38 282,400 49.63 11.04
99-04-01 50.50 50.63 50.00 224,800 50.00 11.12
99-03-31 51.00 51.44 50.06 784,400 50.44 11.22
99-03-30 50.63 51.00 50.13 872,400 50.69 11.27
99-03-29 50.00 51.25 49.75 618,800 50.88 11.31
Date Open High Low Vol Cls adjCls
99-03-26 50.69 50.75 49.88 456,400 50.00 11.12
99-03-25 50.13 51.06 50.13 495,200 50.81 11.30
99-03-24 50.00 50.25 49.25 1,372,000 50.13 11.15
99-03-23 52.13 52.13 50.00 746,800 50.00 11.12
99-03-22 54.38 54.38 51.88 1,504,400 52.00 11.56
99-03-19 53.69 54.75 53.69 1,484,000 54.13 12.04
99-03-18 53.13 53.56 52.81 810,400 53.50 11.90
99-03-17 52.63 52.81 52.31 821,200 52.69 11.72
99-03-16 51.63 52.63 51.50 319,200 52.63 11.70
Date Open High Low Vol Cls adjCls
99-03-15 52.56 52.88 51.69 702,000 51.88 11.54
99-03-12 52.19 53.19 51.94 675,200 52.63 11.70
99-03-11 51.06 52.19 51.00 388,800 51.94 11.55
99-03-10 50.31 51.75 50.00 1,147,600 51.06 11.35
99-03-09 50.75 50.88 50.38 970,000 50.56 11.24
99-03-08 50.31 51.19 49.75 1,680,400 50.88 11.31
99-03-05 48.94 51.00 48.94 657,600 50.56 11.24
99-03-04 47.94 48.69 47.94 728,800 48.69 10.83
99-03-03 48.31 48.81 47.94 1,781,600 48.00 10.67
Date Open High Low Vol Cls adjCls
99-03-02 47.63 48.69 47.63 605,600 48.31 10.74
99-03-01 47.25 47.81 47.25 1,206,800 47.56 10.58
99-02-26 47.19 47.81 46.81 1,505,200 47.13 10.48
99-02-25 47.25 47.25 46.63 781,200 46.94 10.44
99-02-24 47.00 47.94 47.00 722,000 47.50 10.56
99-02-23 46.88 47.88 46.63 852,000 46.88 10.42
99-02-22 45.25 46.25 45.19 742,400 46.06 10.24
99-02-19 44.88 45.50 44.81 1,030,000 45.25 10.06
99-02-18 44.75 45.25 44.44 729,600 44.88 9.98
Date Open High Low Vol Cls adjCls
99-02-17 45.88 46.25 44.63 699,600 44.75 9.95
99-02-16 45.69 47.06 45.50 1,387,200 45.81 10.19
99-02-12 47.38 47.38 45.63 1,140,000 45.69 10.16
99-02-11 47.25 47.44 47.00 865,200 47.25 10.51
99-02-10 47.63 47.63 46.81 1,148,800 47.00 10.45
99-02-09 47.56 47.94 47.25 1,624,800 47.63 10.59
99-02-08 47.63 47.63 47.31 1,540,800 47.56 10.58
99-02-05 47.13 47.81 47.13 1,601,600 47.63 10.59
99-02-04 46.00 47.25 45.00 2,484,400 47.13 10.48
Date Open High Low Vol Cls adjCls
99-02-03 47.63 47.63 46.88 622,400 46.88 10.42
99-02-02 48.13 48.31 47.00 3,156,800 47.88 10.65
99-02-01 46.44 48.50 46.44 3,346,800 48.13 10.70
99-01-29 49.00 49.38 46.31 3,494,000 46.38 10.31
99-01-28 51.44 62.50 49.00 13,957,600 49.63 11.04
99-01-27 52.25 52.63 50.69 1,263,600 51.50 11.45
99-01-26 52.00 53.50 52.00 1,177,600 52.19 11.60
99-01-25 49.06 52.13 48.50 885,200 52.00 11.56
99-01-22 49.88 49.88 48.63 683,200 49.56 11.02
Date Open High Low Vol Cls adjCls
99-01-21 50.94 51.44 50.00 410,400 50.00 11.12
99-01-20 50.56 50.81 50.19 422,000 50.81 11.30
99-01-19 50.94 51.13 50.38 492,800 50.50 11.23
99-01-15 49.94 50.94 49.94 550,400 50.81 11.30
99-01-14 50.19 50.25 49.69 799,200 49.75 11.06
99-01-13 49.81 51.00 49.75 1,195,600 50.69 11.27
99-01-12 52.13 52.13 51.38 707,200 51.75 11.51
99-01-11 52.75 53.19 51.75 779,200 52.13 11.59
99-01-08 53.38 53.75 53.13 1,374,800 53.19 11.83
Date Open High Low Vol Cls adjCls
99-01-07 53.00 53.56 53.00 335,200 53.38 11.87
99-01-06 53.75 54.00 53.25 1,060,000 53.56 11.91
99-01-05 53.38 53.88 52.63 1,188,000 53.88 11.98
99-01-04 54.00 54.38 53.19 1,707,200 54.00 12.01
98-12-31 53.63 55.75 53.63 1,620,800 55.06 12.24
98-12-30 50.50 54.00 50.50 1,068,400 53.88 11.98
98-12-29 50.25 51.56 49.81 652,400 50.44 11.22
98-12-28 49.50 50.69 49.50 216,800 50.25 11.17
98-12-24 49.31 49.56 49.19 39,200 49.25 10.95
Date Open High Low Vol Cls adjCls
98-12-23 48.06 49.56 47.56 686,400 49.31 10.96
98-12-22 48.00 48.44 47.50 469,600 47.94 10.65
98-12-21 48.38 48.81 48.06 1,506,400 48.50 10.78
98-12-18 46.06 50.50 45.13 1,959,200 48.25 10.72
98-12-17 44.94 46.31 44.94 378,400 46.31 10.29
98-12-16 45.63 45.69 44.88 189,600 45.19 10.04
98-12-15 45.00 45.88 44.88 640,400 45.75 10.17
98-12-14 44.75 45.50 44.63 1,089,200 45.00 10.00
98-12-11 44.25 45.00 44.19 306,800 44.81 9.96
Date Open High Low Vol Cls adjCls
98-12-10 44.69 44.88 43.88 320,400 44.06 9.79
98-12-09 45.00 45.50 44.56 306,000 44.81 9.96
98-12-08 44.63 45.31 44.50 507,200 45.00 10.00
98-12-07 45.31 45.31 44.06 332,800 44.63 9.92
98-12-04 43.44 45.31 43.44 473,200 45.31 10.07
98-12-03 44.00 44.31 43.31 651,200 43.44 9.65
98-12-02 44.00 44.00 43.38 946,800 43.88 9.75
98-12-01 42.13 44.13 41.88 1,056,000 44.13 9.81
98-11-30 42.38 42.50 42.19 430,400 42.25 9.39
Date Open High Low Vol Cls adjCls
98-11-27 42.50 42.50 42.00 468,800 42.38 9.42
98-11-25 41.81 42.50 41.75 653,200 42.50 9.45
98-11-24 41.44 42.00 41.25 437,200 41.69 9.26
98-11-23 41.50 42.38 41.31 514,400 41.31 9.18
98-11-20 41.25 41.63 41.25 500,000 41.50 9.22
98-11-19 40.75 41.31 40.63 939,200 41.31 9.18
98-11-18 39.75 41.00 39.75 421,200 41.00 9.11
98-11-17 41.38 41.75 40.25 481,600 40.81 9.07
98-11-16 41.75 42.13 40.88 444,000 41.13 9.14
Date Open High Low Vol Cls adjCls
98-11-13 41.75 42.25 41.63 818,000 41.94 9.32
98-11-12 41.88 42.00 40.75 577,600 41.88 9.31
98-11-11 42.00 42.63 41.88 456,800 42.06 9.35
98-11-10 41.63 42.13 41.31 512,800 42.13 9.36
98-11-09 41.50 41.69 40.81 600,800 41.63 9.25
98-11-06 41.38 41.63 41.00 300,800 41.50 9.22
98-11-05 40.94 41.44 40.50 1,617,600 41.31 9.18
98-11-04 41.88 41.88 40.50 1,024,400 40.94 9.10
98-11-03 42.63 42.63 41.56 1,749,600 41.88 9.31
Date Open High Low Vol Cls adjCls
98-11-02 41.94 42.81 41.13 2,133,200 42.63 9.47
98-10-30 40.75 41.94 40.63 542,800 41.94 9.32
98-10-29 39.94 41.00 39.81 1,435,200 40.69 9.04
98-10-28 38.81 39.75 38.81 367,600 39.75 8.83
98-10-27 39.88 39.94 38.69 556,000 38.69 8.60
98-10-26 38.75 40.00 38.75 517,200 39.63 8.81
98-10-23 37.81 38.88 37.75 464,400 38.63 8.58
98-10-22 38.63 38.63 37.56 436,400 37.56 8.35
98-10-21 38.38 38.63 37.88 349,200 38.13 8.47
Date Open High Low Vol Cls adjCls
98-10-20 38.06 38.63 38.06 711,200 38.19 8.49
98-10-19 37.44 38.31