Time Warner Inc. (TWX)

90.44
+0.35 (+0.40%)
Exchange
NYQ
Day Range
86.78 - 88.35
52 Week Range
67.78 - 91.34
Open
86.94
Avg. Vol
3,125,550
Market Cap
72.66B
Short ratio
3.70
PE ratio
21.81
PEG Ratio
0.00
Earnings Share
4.04

Time Warner Inc. (TWX) Historicals

Date Open High Low Vol Cls adjCls
15-07-29 86.94 88.35 86.78 2,016,800 88.11 88.11
15-07-28 86.85 87.80 86.36 2,492,000 87.76 87.76
15-07-27 87.07 87.52 86.32 2,756,500 86.54 86.54
15-07-24 87.86 88.23 87.23 2,382,000 87.38 87.38
15-07-23 88.73 88.88 87.43 1,967,600 87.69 87.69
15-07-22 88.57 89.17 88.55 2,030,300 88.72 88.72
15-07-21 89.37 89.63 88.58 2,321,700 88.75 88.75
15-07-20 90.05 90.05 89.18 2,210,500 89.37 89.37
15-07-17 90.49 90.77 88.64 3,515,600 89.69 89.69
Date Open High Low Vol Cls adjCls
15-07-16 90.84 91.34 90.77 3,758,300 91.01 91.01
15-07-15 89.99 90.64 89.66 3,364,200 90.48 90.48
15-07-14 89.28 90.37 89.14 2,366,100 89.99 89.99
15-07-13 89.41 89.96 89.12 2,485,500 89.89 89.89
15-07-10 88.26 88.88 87.97 2,907,600 88.63 88.63
15-07-09 87.20 87.67 86.49 3,403,400 87.09 87.09
15-07-08 86.76 87.75 85.64 3,764,800 85.81 85.81
15-07-07 87.58 87.78 86.17 4,258,600 87.37 87.37
15-07-06 87.71 88.24 87.00 3,030,500 87.38 87.38
Date Open High Low Vol Cls adjCls
15-07-02 88.55 89.21 87.98 2,191,100 88.49 88.49
15-07-01 88.56 88.93 87.67 2,507,500 88.31 88.31
15-06-30 87.24 87.86 86.85 4,128,700 87.41 87.41
15-06-29 87.60 88.48 86.45 3,371,700 86.53 86.53
15-06-26 88.20 88.72 88.07 4,931,800 88.13 88.13
15-06-25 87.58 88.68 87.15 3,463,600 88.20 88.20
15-06-24 87.55 88.02 87.06 2,955,000 87.10 87.10
15-06-23 88.30 88.39 87.59 2,570,800 87.69 87.69
15-06-22 88.33 88.82 87.84 1,937,400 88.02 88.02
Date Open High Low Vol Cls adjCls
15-06-19 87.96 88.58 87.56 3,539,200 88.00 88.00
15-06-18 87.16 88.69 87.12 2,883,500 88.31 88.31
15-06-17 87.10 87.63 86.97 3,513,100 87.22 87.22
15-06-16 85.49 87.40 85.49 3,568,200 87.04 87.04
15-06-15 85.67 86.24 85.12 2,639,100 86.18 86.18
15-06-12 86.46 86.69 85.79 2,511,400 86.01 86.01
15-06-11 85.65 86.96 85.65 3,218,600 86.59 86.59
15-06-10 85.70 86.22 85.30 3,644,800 85.63 85.63
15-06-09 85.67 86.12 84.79 4,337,600 85.53 85.53
Date Open High Low Vol Cls adjCls
15-06-08 84.61 86.44 84.50 5,522,900 86.02 86.02
15-06-05 85.08 85.55 84.59 3,386,200 84.90 84.90
15-06-04 85.65 85.98 84.95 2,553,500 85.07 85.07
15-06-03 85.48 86.07 84.96 3,278,700 85.97 85.97
15-06-02 84.20 85.30 83.96 2,388,600 84.72 84.72
15-06-01 84.57 84.99 83.83 2,307,200 84.39 84.39
15-05-29 84.58 84.96 84.04 5,068,700 84.48 84.48
15-05-28 84.88 85.20 84.43 2,492,200 84.78 84.78
15-05-27 84.34 85.50 84.15 3,476,800 85.22 85.22
Date Open High Low Vol Cls adjCls
15-05-26 85.20 85.46 84.15 3,673,600 84.67 84.32
15-05-22 85.17 85.74 85.07 2,399,500 85.20 84.85
15-05-21 85.11 85.73 85.07 2,862,300 85.15 84.80
15-05-20 85.85 86.20 85.41 2,159,500 85.56 85.21
15-05-19 85.38 86.09 85.26 3,651,000 85.71 85.36
15-05-18 85.19 85.51 85.08 1,897,200 85.30 84.95
15-05-15 84.35 85.34 84.13 3,363,200 85.29 84.94
15-05-14 83.79 84.29 83.54 2,234,800 84.10 83.75
15-05-13 82.97 83.62 82.82 2,820,800 83.41 83.07
Date Open High Low Vol Cls adjCls
15-05-12 82.55 83.67 82.21 3,385,100 83.23 82.89
15-05-11 84.25 84.67 82.97 2,938,300 83.01 82.67
15-05-08 84.61 85.04 84.14 2,913,200 84.23 83.88
15-05-07 83.63 83.81 83.09 3,562,300 83.68 83.33
15-05-06 84.52 85.00 83.32 3,243,000 83.63 83.28
15-05-05 85.84 85.99 84.43 3,405,200 84.45 84.10
15-05-04 86.01 86.25 85.47 2,346,400 85.91 85.55
15-05-01 84.82 85.83 84.50 3,486,000 85.58 85.23
15-04-30 85.37 85.80 84.10 3,915,700 84.41 84.06
Date Open High Low Vol Cls adjCls
15-04-29 84.98 86.17 83.33 6,030,400 85.45 85.10
15-04-28 84.82 85.58 84.41 4,870,700 84.98 84.63
15-04-27 85.79 85.88 84.72 4,610,300 84.76 84.41
15-04-24 84.73 85.74 84.62 3,721,000 85.36 85.01
15-04-23 84.47 85.50 84.11 4,150,400 84.88 84.53
15-04-22 84.08 84.78 83.53 2,185,000 84.46 84.11
15-04-21 84.40 84.81 83.98 3,590,500 84.04 83.69
15-04-20 83.63 84.55 83.63 2,667,900 84.07 83.72
15-04-17 84.09 84.09 82.86 4,250,500 83.40 83.06
Date Open High Low Vol Cls adjCls
15-04-16 84.72 85.34 84.24 2,489,300 84.62 84.27
15-04-15 84.57 85.26 84.50 3,305,900 84.93 84.58
15-04-14 84.43 85.14 84.00 4,414,600 84.40 84.05
15-04-13 85.63 86.03 84.48 4,400,200 84.51 84.16
15-04-10 85.32 85.68 84.54 4,532,200 85.49 85.14
15-04-09 85.22 85.82 84.83 2,176,100 85.61 85.26
15-04-08 85.68 86.44 84.90 3,161,700 85.18 84.83
15-04-07 85.26 85.96 85.14 2,491,500 85.31 84.96
15-04-06 84.52 85.68 84.16 3,087,800 85.28 84.93
Date Open High Low Vol Cls adjCls
15-04-02 82.75 85.16 82.60 5,005,400 85.00 84.65
15-04-01 83.81 84.41 82.17 7,501,700 82.80 82.46
15-03-31 85.16 85.46 84.19 3,954,300 84.44 84.09
15-03-30 85.68 86.12 85.24 2,695,500 85.30 84.95
15-03-27 84.70 85.55 84.66 2,768,800 85.11 84.76
15-03-26 84.62 85.16 84.14 2,825,900 84.73 84.38
15-03-25 86.24 86.31 85.06 3,368,000 85.17 84.82
15-03-24 86.76 87.00 86.09 4,036,400 86.34 85.98
15-03-23 87.75 88.25 87.07 4,543,400 87.08 86.72
Date Open High Low Vol Cls adjCls
15-03-20 87.61 87.91 87.16 6,229,800 87.89 87.53
15-03-19 86.79 87.00 86.43 4,007,000 86.83 86.47
15-03-18 85.86 87.52 85.19 4,791,100 87.20 86.84
15-03-17 84.73 86.09 84.16 4,398,800 85.76 85.41
15-03-16 84.55 85.49 84.16 3,854,700 85.45 85.10
15-03-13 84.43 84.51 83.44 3,162,500 84.09 83.74
15-03-12 83.47 84.70 83.47 2,729,200 84.57 84.22
15-03-11 83.24 83.56 82.84 3,569,000 82.94 82.60
15-03-10 84.53 84.71 83.34 4,423,000 83.38 83.04
Date Open High Low Vol Cls adjCls
15-03-09 84.00 85.57 83.95 5,816,400 85.20 84.85
15-03-06 83.21 84.33 82.95 5,034,000 84.12 83.77
15-03-05 83.60 83.79 83.20 3,434,700 83.26 82.92
15-03-04 82.86 83.80 82.34 4,475,300 83.08 82.74
15-03-03 82.31 83.31 82.17 2,938,800 83.16 82.82
15-03-02 81.65 83.02 81.63 3,001,800 82.77 82.43
15-02-27 82.85 82.95 81.43 5,298,100 81.86 81.52
15-02-26 82.43 83.55 82.06 4,519,000 82.42 82.08
15-02-25 83.43 83.86 82.45 5,776,100 82.49 82.15
Date Open High Low Vol Cls adjCls
15-02-24 83.60 84.46 83.55 3,196,800 83.62 82.93
15-02-23 84.47 84.74 83.52 2,992,800 83.77 83.07
15-02-20 83.84 84.60 83.43 2,421,200 84.53 83.83
15-02-19 83.51 84.09 83.26 2,392,800 83.92 83.22
15-02-18 83.65 84.00 82.80 4,037,700 83.58 82.89
15-02-17 83.27 84.33 83.16 3,938,400 84.08 83.38
15-02-13 83.00 84.14 82.94 3,443,400 83.87 83.17
15-02-12 81.91 83.33 80.90 5,830,100 83.31 82.62
15-02-11 81.26 82.12 79.70 8,320,200 81.01 80.34
Date Open High Low Vol Cls adjCls
15-02-10 80.76 81.41 80.26 6,313,700 80.81 80.14
15-02-09 80.05 81.18 79.91 4,771,900 80.54 79.87
15-02-06 80.20 81.06 79.99 5,013,400 80.38 79.71
15-02-05 79.92 80.07 78.55 5,346,700 79.98 79.32
15-02-04 80.33 81.14 79.66 6,374,100 80.14 79.47
15-02-03 78.90 80.42 78.89 4,741,700 80.33 79.66
15-02-02 77.93 78.67 76.94 5,707,600 78.59 77.94
15-01-30 79.23 79.67 77.68 7,306,600 77.93 77.28
15-01-29 78.89 80.12 77.89 5,621,700 79.73 79.07
Date Open High Low Vol Cls adjCls
15-01-28 80.88 80.98 78.82 5,218,800 78.89 78.24
15-01-27 80.12 81.47 79.84 3,046,100 80.64 79.97
15-01-26 80.01 81.02 79.64 4,066,600 80.97 80.30
15-01-23 81.39 81.65 79.92 4,799,500 79.97 79.31
15-01-22 81.10 82.18 80.40 5,734,000 81.72 81.04
15-01-21 80.11 81.08 79.90 7,048,200 80.73 80.06
15-01-20 82.41 82.41 79.07 10,968,700 80.35 79.68
15-01-16 81.79 83.27 81.52 4,896,000 83.18 82.49
15-01-15 82.71 82.87 81.41 3,673,600 82.42 81.74
Date Open High Low Vol Cls adjCls
15-01-14 84.34 84.46 81.46 5,798,500 82.39 81.71
15-01-13 84.28 85.82 84.06 4,655,500 85.16 84.45
15-01-12 84.29 84.66 82.96 3,471,700 84.05 83.35
15-01-09 85.71 85.94 83.86 3,158,400 84.21 83.51
15-01-08 84.03 85.90 84.03 3,893,800 85.49 84.78
15-01-07 82.73 83.83 82.06 5,075,600 83.17 82.48
15-01-06 83.24 83.80 81.88 4,526,500 82.30 81.62
15-01-05 84.63 84.63 83.04 4,617,400 83.24 82.55
15-01-02 85.98 86.72 84.23 2,465,900 84.93 84.22
Date Open High Low Vol Cls adjCls
14-12-31 86.20 86.71 85.36 2,524,600 85.42 84.71
14-12-30 86.14 86.64 85.62 1,955,800 85.96 85.25
14-12-29 86.39 87.44 85.85 2,527,900 86.32 85.60
14-12-26 85.71 86.99 85.71 1,539,400 86.71 85.99
14-12-24 85.72 86.08 85.30 1,136,300 85.58 84.87
14-12-23 85.70 86.30 85.40 3,139,400 85.78 85.07
14-12-22 85.00 85.91 84.81 2,723,700 85.57 84.86
14-12-19 84.12 85.49 83.92 8,163,800 84.93 84.22
14-12-18 83.22 84.43 82.51 3,812,500 84.38 83.68
Date Open High Low Vol Cls adjCls
14-12-17 80.71 82.57 80.71 3,934,100 82.28 81.60
14-12-16 81.41 82.17 80.49 6,657,200 80.56 79.89
14-12-15 82.74 83.11 81.24 3,905,800 81.57 80.89
14-12-12 82.74 83.67 82.07 3,845,900 82.12 81.44
14-12-11 83.35 84.30 83.16 2,527,400 83.31 82.62
14-12-10 83.55 84.30 83.19 4,785,400 83.21 82.52
14-12-09 83.00 85.16 82.06 4,198,600 83.92 83.22
14-12-08 84.32 84.32 83.10 3,376,500 83.33 82.64
14-12-05 84.54 84.88 84.00 2,526,600 84.26 83.56
Date Open High Low Vol Cls adjCls
14-12-04 84.24 84.90 83.92 4,685,700 84.66 83.96
14-12-03 84.13 84.35 83.62 3,574,900 83.87 83.17
14-12-02 84.22 84.95 83.99 3,010,200 84.48 83.78
14-12-01 84.93 84.93 82.85 4,145,200 83.96 83.26
14-11-28 84.09 85.44 84.05 3,952,000 85.12 84.41
14-11-26 82.74 84.16 82.74 4,759,800 83.79 83.09
14-11-25 81.70 82.85 81.37 5,406,100 82.44 81.76
14-11-24 80.46 81.48 80.20 3,160,000 81.43 80.44
14-11-21 81.33 81.37 79.77 4,034,900 80.05 79.08
Date Open High Low Vol Cls adjCls
14-11-20 80.56 81.79 80.33 3,420,400 80.59 79.61
14-11-19 80.58 81.39 80.04 3,952,400 80.93 79.94
14-11-18 80.19 80.91 79.78 3,668,800 80.50 79.52
14-11-17 79.69 80.86 79.34 4,074,900 80.40 79.42
14-11-14 79.25 79.94 78.90 3,525,100 79.75 78.78
14-11-13 78.05 79.53 77.80 4,966,500 78.98 78.02
14-11-12 77.63 78.04 77.40 4,850,000 77.68 76.73
14-11-11 78.70 78.97 77.61 4,937,600 78.04 77.09
14-11-10 76.87 77.67 76.60 3,564,800 77.33 76.39
Date Open High Low Vol Cls adjCls
14-11-07 77.28 77.84 76.70 5,223,400 77.00 76.06
14-11-06 78.38 78.65 76.85 4,885,800 77.36 76.42
14-11-05 78.29 78.29 75.62 9,594,700 77.99 77.04
14-11-04 77.71 77.86 74.97 10,119,000 74.97 74.06
14-11-03 79.57 79.72 78.05 7,809,500 78.76 77.80
14-10-31 80.71 80.83 79.22 5,082,100 79.47 78.50
14-10-30 78.73 80.31 78.14 3,472,200 79.65 78.68
14-10-29 79.32 79.70 78.02 3,816,800 78.61 77.65
14-10-28 77.96 80.06 77.96 3,250,700 79.60 78.63
Date Open High Low Vol Cls adjCls
14-10-27 78.62 80.00 78.47 3,384,900 79.27 78.30
14-10-24 78.13 78.89 77.91 2,224,400 78.77 77.81
14-10-23 77.29 79.35 77.26 5,004,200 78.19 77.24
14-10-22 77.97 78.47 76.52 4,194,100 76.57 75.64
14-10-21 78.52 78.65 76.68 6,124,500 77.22 76.28
14-10-20 75.93 78.08 75.92 5,057,400 77.69 76.74
14-10-17 76.30 77.51 75.74 8,189,900 75.85 74.93
14-10-16 73.89 76.39 72.42 16,548,300 75.41 74.49
14-10-15 69.01 73.70 67.78 20,529,000 72.21 71.33
Date Open High Low Vol Cls adjCls
14-10-14 70.88 72.47 70.46 7,019,900 70.64 69.78
14-10-13 71.68 72.71 70.57 5,197,000 70.64 69.78
14-10-10 72.34 73.08 71.73 4,094,400 71.82 70.95
14-10-09 73.76 74.04 72.04 5,320,300 72.07 71.19
14-10-08 73.35 74.03 72.73 5,262,900 73.99 73.09
14-10-07 73.50 74.53 73.01 5,356,600 73.37 72.48
14-10-06 74.96 75.14 73.54 4,175,000 73.82 72.92
14-10-03 73.35 75.10 72.80 5,386,500 74.72 73.81
14-10-02 74.21 74.27 70.92 12,448,500 73.20 72.31
Date Open High Low Vol Cls adjCls
14-10-01 75.15 75.19 73.51 6,229,300 73.71 72.81
14-09-30 75.43 75.88 75.17 4,113,200 75.21 74.29
14-09-29 75.19 76.25 75.01 3,204,800 75.64 74.72
14-09-26 75.37 75.89 74.83 3,891,600 75.66 74.74
14-09-25 75.98 76.35 75.09 4,609,900 75.35 74.43
14-09-24 75.22 76.35 75.13 5,436,300 76.20 75.27
14-09-23 75.52 75.89 75.12 4,433,000 75.27 74.35
14-09-22 77.70 77.78 75.61 5,556,200 75.67 74.75
14-09-19 77.79 78.22 77.46 10,709,000 77.80 76.85
Date Open High Low Vol Cls adjCls
14-09-18 77.18 78.11 76.65 5,470,000 77.38 76.44
14-09-17 76.52 77.34 76.39 3,655,900 76.86 75.92
14-09-16 76.22 77.55 75.77 4,681,100 76.76 75.83
14-09-15 76.63 76.69 75.97 3,023,200 76.20 75.27
14-09-12 76.73 77.09 76.27 3,873,500 76.81 75.87
14-09-11 75.40 77.02 75.32 4,417,600 76.76 75.83
14-09-10 76.51 76.62 74.98 3,522,000 75.93 75.01
14-09-09 77.25 77.30 76.26 3,581,800 76.39 75.46
14-09-08 76.96 77.47 76.39 3,999,000 77.20 76.26
Date Open High Low Vol Cls adjCls
14-09-05 77.00 77.25 76.24 6,914,900 76.96 76.02
14-09-04 77.55 77.79 76.99 6,681,100 77.23 76.29
14-09-03 77.69 78.31 77.32 3,777,100 77.33 76.39
14-09-02 76.83 77.55 76.81 2,925,600 77.32 76.38
14-08-29 77.00 77.14 76.78 2,807,500 77.03 76.09
14-08-28 76.81 77.20 76.60 3,049,700 76.95 76.01
14-08-27 76.88 77.26 76.73 3,537,700 76.85 75.91
14-08-26 76.96 77.36 76.85 3,051,700 76.98 75.73
14-08-25 77.54 77.88 76.94 3,334,400 76.95 75.70
Date Open High Low Vol Cls adjCls
14-08-22 76.75 77.62 76.36 3,121,400 77.23 75.97
14-08-21 77.10 77.18 76.59 3,667,900 76.76 75.51
14-08-20 77.06 77.47 76.57 4,567,900 77.02 75.77
14-08-19 77.16 77.19 76.73 4,101,600 76.99 75.74
14-08-18 76.94 77.25 76.55 4,290,900 76.86 75.61
14-08-15 76.64 76.99 75.95 7,645,100 76.50 75.26
14-08-14 74.68 76.74 74.48 7,127,900 76.52 75.28
14-08-13 73.37 74.30 73.29 4,546,400 74.16 72.95
14-08-12 73.97 74.15 73.04 6,401,600 73.04 71.85
Date Open High Low Vol Cls adjCls
14-08-11 73.58 74.71 73.45 7,335,000 74.04 72.84
14-08-08 72.02 73.32 72.02 7,885,400 73.23 72.04
14-08-07 73.70 73.92 71.58 19,324,000 72.06 70.89
14-08-06 74.90 76.55 74.06 34,562,900 74.24 73.03
14-08-05 85.28 85.33 84.42 12,086,700 85.19 83.81
14-08-04 83.85 87.27 83.63 7,922,700 85.53 84.14
14-08-01 83.00 84.41 82.51 5,074,900 83.80 82.44
14-07-31 84.33 84.75 83.01 5,023,200 83.02 81.67
14-07-30 84.07 85.02 83.94 8,252,300 84.49 83.12
Date Open High Low Vol Cls adjCls
14-07-29 85.03 85.39 83.79 6,399,700 83.85 82.49
14-07-28 84.53 85.58 84.52 4,425,100 85.24 83.85
14-07-25 84.85 85.29 83.77 5,751,800 84.99 83.61
14-07-24 84.51 84.62 83.22 9,203,600 84.01 82.64
14-07-23 85.65 86.22 83.92 13,570,800 84.26 82.89
14-07-22 86.85 87.32 85.83 8,016,600 86.78 85.37
14-07-21 87.42 88.13 86.60 9,167,500 87.36 85.94
14-07-18 86.99 87.23 85.41 17,542,400 87.23 85.81
14-07-17 84.00 87.14 83.75 28,063,700 86.12 84.72
Date Open High Low Vol Cls adjCls
14-07-16 82.25 84.40 81.42 69,744,100 83.13 81.78
14-07-15 70.66 71.46 70.52 5,725,200 71.01 69.86
14-07-14 72.44 72.61 71.54 4,561,500 71.68 70.51
14-07-11 72.23 72.33 71.89 3,560,400 72.29 71.11
14-07-10 71.83 72.44 71.37 4,149,400 72.22 71.05
14-07-09 70.75 73.07 70.71 14,333,800 72.41 71.23
14-07-08 71.03 71.22 70.45 3,661,300 70.75 69.60
14-07-07 70.88 71.39 70.88 3,193,900 71.17 70.01
14-07-03 71.00 71.62 70.71 2,392,600 71.39 70.23
Date Open High Low Vol Cls adjCls
14-07-02 70.40 71.19 70.37 4,537,300 70.93 69.78
14-07-01 68.88 71.10 68.80 7,349,600 70.57 69.42
14-06-30 69.85 70.27 69.56 5,371,000 70.25 69.11
14-06-27 69.40 70.00 69.29 7,530,700 69.74 68.61
14-06-26 69.33 69.53 68.75 4,046,600 69.40 68.27
14-06-25 68.01 69.34 67.85 7,755,900 69.07 67.95
14-06-24 68.32 68.71 67.95 7,315,800 68.24 67.13
14-06-23 68.28 68.40 67.70 6,208,700 68.19 67.08
14-06-20 68.41 69.04 67.93 10,372,100 68.30 67.19
Date Open High Low Vol Cls adjCls
14-06-19 69.43 69.71 68.12 5,213,300 69.35 68.22
14-06-18 68.19 69.39 68.19 5,455,900 69.27 68.14
14-06-17 67.94 68.46 67.69 5,164,500 68.22 67.11
14-06-16 67.77 68.58 67.60 3,671,700 68.52 67.41
14-06-13 68.58 68.76 67.78 5,691,400 67.84 66.74
14-06-12 68.93 69.11 67.97 6,296,400 68.37 67.26
14-06-11 68.74 69.21 68.53 5,000,800 68.92 67.80
14-06-10 68.90 69.29 68.55 5,191,100 69.09 67.97
14-06-09 68.26 69.39 68.15 6,082,200 68.99 67.87
Date Open High Low Vol Cls adjCls
14-06-06 71.42 71.62 68.01 4,717,700 71.08 67.04
14-06-05 70.66 71.55 70.37 6,150,300 70.88 66.85
14-06-04 70.56 70.67 70.23 2,998,200 70.51 66.50
14-06-03 70.41 70.81 70.25 3,319,300 70.75 66.73
14-06-02 70.05 71.21 70.05 3,605,900 70.75 66.73
14-05-30 70.26 70.61 68.70 5,640,900 69.83 65.86
14-05-29 71.13 71.30 69.90 5,612,300 70.31 66.32
14-05-28 70.64 70.95 70.12 3,386,400 70.67 66.66
14-05-27 70.79 71.40 70.45 3,670,800 70.59 66.58
Date Open High Low Vol Cls adjCls
14-05-23 70.20 70.82 69.84 2,532,600 70.68 66.66
14-05-22 70.08 70.24 69.78 3,039,100 69.97 65.99
14-05-21 69.58 70.09 69.14 6,247,300 70.06 66.08
14-05-20 69.89 70.17 68.41 8,413,900 69.21 64.98
14-05-19 68.63 70.55 68.51 7,957,300 70.11 65.82
14-05-16 68.48 68.98 67.82 6,305,100 68.89 64.68
14-05-15 68.71 68.79 67.53 5,643,000 68.50 64.31
14-05-14 69.24 69.54 68.74 4,864,600 68.95 64.73
14-05-13 69.96 70.22 69.03 7,025,200 69.17 64.94
Date Open High Low Vol Cls adjCls
14-05-12 68.90 69.63 68.77 5,273,300 69.44 65.19
14-05-09 68.15 68.61 67.45 5,003,200 68.37 64.19
14-05-08 67.59 68.68 67.59 5,302,100 68.04 63.88
14-05-07 67.83 67.96 67.17 6,257,300 67.82 63.67
14-05-06 67.39 68.09 67.08 6,889,500 67.49 63.36
14-05-05 65.95 67.76 65.64 4,782,900 67.47 63.34
14-05-02 66.87 66.89 66.12 4,229,900 66.20 62.15
14-05-01 67.16 67.63 66.49 5,760,000 66.87 62.78
14-04-30 64.04 68.89 63.42 15,013,600 66.46 62.40
Date Open High Low Vol Cls adjCls
14-04-29 65.25 65.51 64.55 6,208,500 64.74 60.78
14-04-28 65.68 65.85 64.36 5,757,000 65.08 61.10
14-04-25 65.70 65.99 64.56 4,169,200 65.20 61.21
14-04-24 66.11 66.36 65.40 4,325,500 65.64 61.63
14-04-23 65.38 67.19 65.38 7,202,400 66.00 61.96
14-04-22 65.03 65.23 64.84 3,836,600 64.92 60.95
14-04-21 65.12 65.64 64.54 4,153,400 65.05 61.07
14-04-17 64.29 65.42 64.28 6,003,800 65.15 61.17
14-04-16 64.00 64.49 63.57 7,815,400 64.49 60.55
Date Open High Low Vol Cls adjCls
14-04-15 63.22 63.51 62.44 5,969,600 63.28 59.41
14-04-14 63.41 63.49 62.65 5,452,000 63.02 59.17
14-04-11 63.26 63.80 62.74 9,955,700 62.76 58.92
14-04-10 65.88 65.93 63.50 9,165,700 63.57 59.68
14-04-09 65.56 66.12 65.06 4,839,800 66.00 61.96
14-04-08 64.70 65.35 63.96 6,894,400 65.26 61.27
14-04-07 66.22 66.25 64.10 8,201,600 64.79 60.83
14-04-04 67.29 67.69 66.42 4,057,200 66.51 62.44
14-04-03 67.22 67.61 66.72 4,916,600 66.75 62.67
Date Open High Low Vol Cls adjCls
14-04-02 66.23 67.17 66.02 5,626,000 67.06 62.96
14-04-01 65.71 66.15 65.62 4,855,600 66.03 61.99
14-03-31 64.86 65.51 64.62 5,624,400 65.33 61.34
14-03-28 63.83 65.01 63.61 4,870,700 64.65 60.70
14-03-27 64.25 64.25 63.27 7,610,200 63.47 59.59
14-03-26 65.77 66.00 64.63 4,995,400 64.65 60.70
14-03-25 65.56 65.91 64.63 6,690,400 65.55 61.54
14-03-24 66.48 66.60 64.96 3,968,800 65.33 61.34
14-03-21 67.19 67.41 66.24 6,393,800 66.34 62.28
Date Open High Low Vol Cls adjCls
14-03-20 66.83 67.10 66.34 4,114,500 66.50 62.43
14-03-19 67.36 67.65 66.79 3,608,000 67.08 62.98
14-03-18 66.82 67.83 66.74 3,067,200 67.20 63.09
14-03-17 66.84 67.09 66.54 3,479,600 66.67 62.59
14-03-14 66.66 67.09 66.50 3,510,100 66.58 62.51
14-03-13 67.47 67.75 66.29 6,563,500 66.69 62.61
14-03-12 67.29 67.69 66.75 5,422,500 67.26 63.15
14-03-11 69.01 69.01 67.51 5,650,100 67.68 63.54
14-03-10 68.19 68.69 67.66 5,701,000 68.53 64.34
Date Open High Low Vol Cls adjCls
14-03-07 69.23 69.33 68.11 6,767,300 68.30 64.12
14-03-06 68.57 69.02 68.55 6,133,800 68.93 64.72
14-03-05 67.21 68.80 66.98 6,989,200 68.48 64.29
14-03-04 67.15 67.70 66.98 6,076,700 66.98 62.88
14-03-03 66.72 67.14 66.10 4,849,300 66.47 62.41
14-02-28 66.29 67.63 65.67 7,817,600 67.13 63.03
14-02-27 64.38 65.87 64.04 6,687,700 65.77 61.75
14-02-26 64.70 64.75 64.14 8,126,500 64.69 60.73
14-02-25 64.90 65.25 64.53 4,047,400 64.78 60.52
Date Open High Low Vol Cls adjCls
14-02-24 64.96 65.28 64.80 5,599,400 65.01 60.74
14-02-21 64.90 64.96 64.66 5,845,800 64.73 60.47
14-02-20 64.74 65.20 64.44 5,416,500 64.98 60.71
14-02-19 65.48 65.59 64.52 5,420,900 64.62 60.37
14-02-18 65.24 65.85 65.06 3,631,200 65.30 61.01
14-02-14 64.42 65.87 64.29 4,365,300 65.30 61.01
14-02-13 64.90 65.36 64.46 5,536,000 64.60 60.35
14-02-12 64.63 65.22 64.63 4,738,900 65.06 60.78
14-02-11 63.52 65.09 63.45 6,903,100 64.84 60.58
Date Open High Low Vol Cls adjCls
14-02-10 63.40 64.26 63.31 6,385,200 63.65 59.46
14-02-07 63.70 64.62 63.44 5,743,500 63.91 59.71
14-02-06 63.44 63.56 62.37 8,014,500 63.29 59.13
14-02-05 62.20 63.72 60.72 10,325,700 63.09 58.94
14-02-04 61.98 62.81 61.64 7,514,400 62.40 58.30
14-02-03 62.83 62.89 61.39 9,249,600 61.52 57.47
14-01-31 62.83 63.53 62.49 10,000,800 62.83 58.70
14-01-30 62.96 64.26 62.86 8,509,200 63.40 59.23
14-01-29 62.55 63.03 62.08 7,902,000 62.32 58.22
Date Open High Low Vol Cls adjCls
14-01-28 63.25 63.44 62.60 4,871,600 63.14 58.99
14-01-27 63.53 63.68 62.38 6,674,300 62.88 58.75
14-01-24 64.22 64.38 63.05 7,760,200 63.32 59.16
14-01-23 65.02 65.73 64.47 6,944,800 64.64 60.39
14-01-22 64.60 65.98 64.57 6,382,400 65.76 61.44
14-01-21 64.50 64.84 63.82 6,321,600 64.55 60.31
14-01-17 65.18 65.26 64.19 6,084,500 64.40 60.17
14-01-16 64.81 65.18 64.59 5,157,900 64.95 60.68
14-01-15 65.25 65.38 64.77 7,730,000 65.14 60.86
Date Open High Low Vol Cls adjCls
14-01-14 65.52 65.76 65.16 5,560,400 65.33 61.03
14-01-13 65.98 66.26 65.27 5,873,700 65.47 61.17
14-01-10 66.41 66.47 66.00 7,184,900 66.19 61.84
14-01-09 66.70 66.86 66.04 4,954,400 66.29 61.93
14-01-08 67.26 67.43 65.80 8,785,200 66.76 62.37
14-01-07 68.30 68.34 67.27 5,257,500 67.50 63.06
14-01-06 68.91 68.98 67.71 3,730,500 68.16 63.68
14-01-03 68.79 69.28 68.54 2,615,200 68.67 64.15
14-01-02 69.47 69.56 68.41 4,937,800 68.73 64.21
Date Open High Low Vol Cls adjCls
13-12-31 69.67 70.06 69.52 3,275,400 69.72 65.14
13-12-30 69.86 70.01 69.43 2,655,000 69.67 65.09
13-12-27 70.00 70.10 69.20 2,261,500 69.64 65.06
13-12-26 69.50 70.08 69.47 2,292,300 70.00 65.40
13-12-24 68.69 69.48 68.66 1,345,300 69.40 64.84
13-12-23 68.54 68.94 68.25 3,631,900 68.69 64.17
13-12-20 68.00 68.90 68.00 7,735,800 68.34 63.85
13-12-19 67.35 67.99 67.08 4,206,600 67.90 63.44
13-12-18 66.04 67.64 65.46 4,378,200 67.60 63.15
Date Open High Low Vol Cls adjCls
13-12-17 66.22 66.39 65.40 4,076,700 65.80 61.47
13-12-16 66.08 66.49 65.80 2,862,200 66.32 61.96
13-12-13 65.93 66.08 65.48 3,770,300 65.55 61.24
13-12-12 66.24 66.48 65.67 3,855,600 65.82 61.49
13-12-11 66.75 66.97 66.20 5,311,600 66.42 62.05
13-12-10 65.50 66.94 65.48 5,981,700 66.61 62.23
13-12-09 66.50 66.62 65.39 6,741,700 65.49 61.18
13-12-06 65.94 66.72 65.53 3,556,600 66.57 62.19
13-12-05 65.43 65.90 65.20 3,657,700 65.59 61.28
Date Open High Low Vol Cls adjCls
13-12-04 64.88 65.94 64.73 4,431,900 65.44 61.14
13-12-03 65.63 65.66 64.88 4,948,800 65.46 61.16
13-12-02 65.66 66.01 64.87 5,755,700 65.61 61.30
13-11-29 65.72 66.46 65.64 2,488,100 65.71 61.39
13-11-27 66.19 66.44 65.36 3,399,400 65.64 61.32
13-11-26 66.72 66.76 65.16 7,385,300 65.74 61.42
13-11-25 67.12 67.34 66.46 2,981,300 66.63 61.98
13-11-22 67.13 67.28 66.64 3,927,200 66.99 62.32
13-11-21 66.28 67.21 65.76 4,815,200 66.95 62.28
Date Open High Low Vol Cls adjCls
13-11-20 66.56 66.56 65.63 4,637,600 65.72 61.13
13-11-19 66.95 67.35 66.20 3,940,300 66.28 61.66
13-11-18 67.31 67.78 66.68 3,053,900 66.85 62.19
13-11-15 68.26 68.72 67.45 4,501,800 67.64 62.92
13-11-14 67.90 68.59 67.65 3,968,200 68.40 63.63
13-11-13 66.44 67.69 66.15 3,952,600 67.69 62.97
13-11-12 67.46 67.51 66.59 3,461,400 66.79 62.13
13-11-11 67.52 68.06 67.24 3,343,300 67.50 62.79
13-11-08 65.65 67.86 65.02 7,127,000 67.65 62.93
Date Open High Low Vol Cls adjCls
13-11-07 67.64 68.01 65.22 8,221,400 65.38 60.82
13-11-06 67.46 70.77 67.35 9,836,400 67.69 62.97
13-11-05 68.39 68.45 67.64 6,295,100 68.23 63.47
13-11-04 68.98 69.00 68.25 2,771,100 68.67 63.88
13-11-01 68.94 69.35 68.31 3,971,500 68.81 64.01
13-10-31 68.66 69.48 68.23 5,601,500 68.74 63.94
13-10-30 70.12 70.35 67.86 5,846,400 68.54 63.76
13-10-29 70.44 70.49 69.86 2,471,400 70.07 65.18
13-10-28 70.13 70.69 70.00 3,566,600 70.16 65.26
Date Open High Low Vol Cls adjCls
13-10-25 70.29 70.58 69.88 3,181,200 70.26 65.36
13-10-24 70.31 70.52 70.12 3,637,400 70.31 65.40
13-10-23 69.65 70.06 69.46 3,145,100 69.84 64.97
13-10-22 69.19 70.06 68.94 4,545,900 69.73 64.86
13-10-21 68.84 69.24 68.77 2,876,100 68.91 64.10
13-10-18 68.24 68.93 68.01 4,614,600 68.73 63.93
13-10-17 67.94 68.02 67.49 4,170,900 67.95 63.21
13-10-16 67.87 68.77 67.70 4,085,100 68.00 63.26
13-10-15 68.06 68.26 67.24 4,009,200 67.47 62.76
Date Open High Low Vol Cls adjCls
13-10-14 67.41 68.29 67.39 5,654,800 68.04 63.29
13-10-11 67.09 68.42 66.96 5,367,100 67.92 63.18
13-10-10 65.23 67.38 65.19 7,055,700 67.32 62.62
13-10-09 65.31 65.60 64.20 4,876,700 64.61 60.10
13-10-08 65.62 65.65 64.97 4,429,400 65.02 60.48
13-10-07 65.34 66.50 65.31 3,289,100 65.70 61.12
13-10-04 65.33 66.64 65.33 3,093,400 66.46 61.82
13-10-03 66.24 66.32 64.91 3,093,500 65.29 60.73
13-10-02 66.24 66.37 65.51 5,051,700 66.36 61.73
Date Open High Low Vol Cls adjCls
13-10-01 65.83 66.68 65.65 3,812,900 66.68 62.03
13-09-30 65.78 66.38 65.67 4,876,700 65.81 61.22
13-09-27 64.61 66.34 64.49 7,185,200 66.20 61.58
13-09-26 63.91 64.91 63.81 3,495,700 64.87 60.34
13-09-25 63.37 64.17 63.21 4,681,300 63.97 59.51
13-09-24 63.44 63.73 63.12 4,111,900 63.35 58.93
13-09-23 63.97 64.00 63.42 3,939,700 63.46 59.03
13-09-20 64.30 64.83 64.19 9,304,000 64.30 59.81
13-09-19 64.38 64.78 63.92 8,225,000 64.40 59.91
Date Open High Low Vol Cls adjCls
13-09-18 62.95 63.61 62.65 4,223,400 63.34 58.92
13-09-17 62.91 63.44 62.63 3,537,200 62.90 58.51
13-09-16 63.29 63.62 62.50 4,106,300 62.72 58.34
13-09-13 62.91 63.04 62.46 5,831,600 62.56 58.19
13-09-12 63.32 63.68 62.73 4,028,500 62.80 58.42
13-09-11 62.85 63.62 62.85 3,056,000 63.32 58.90
13-09-10 62.44 63.00 62.44 2,843,900 62.94 58.55
13-09-09 61.43 62.41 61.43 3,103,600 62.24 57.90
13-09-06 61.87 61.98 60.88 2,620,900 61.45 57.16
Date Open High Low Vol Cls adjCls
13-09-05 61.88 62.26 61.48 2,506,700 61.58 57.28
13-09-04 61.51 62.30 61.37 3,554,100 61.99 57.66
13-09-03 61.38 61.96 61.00 4,050,500 61.36 57.08
13-08-30 61.10 61.12 60.26 3,242,200 60.53 56.31
13-08-29 60.75 61.61 60.51 2,362,700 61.00 56.74
13-08-28 61.29 61.37 60.80 3,947,700 60.98 56.72
13-08-27 61.33 62.05 61.08 3,896,600 61.51 56.95
13-08-26 62.37 62.89 62.08 2,614,900 62.09 57.49
13-08-23 62.34 62.80 62.17 2,680,300 62.36 57.74
Date Open High Low Vol Cls adjCls
13-08-22 61.38 62.56 61.19 3,356,400 62.37 57.75
13-08-21 61.62 61.93 61.13 4,055,600 61.26 56.72
13-08-20 60.93 61.98 60.58 4,137,100 61.88 57.29
13-08-19 60.72 61.26 60.07 3,553,100 60.85 56.34
13-08-16 60.92 61.53 60.78 4,113,500 60.86 56.35
13-08-15 61.96 62.12 60.57 5,288,300 61.21 56.67
13-08-14 63.11 63.11 62.26 4,243,000 62.32 57.70
13-08-13 63.54 63.57 62.66 2,806,800 63.10 58.42
13-08-12 63.13 63.80 62.98 3,004,200 63.33 58.64
Date Open High Low Vol Cls adjCls
13-08-09 63.70 64.49 63.31 4,183,100 63.40 58.70
13-08-08 64.24 64.50 63.10 6,767,100 63.94 59.20
13-08-07 65.61 66.01 63.77 9,928,600 63.84 59.11
13-08-06 64.42 64.60 63.46 5,193,400 64.08 59.33
13-08-05 64.14 64.72 64.09 3,538,200 64.47 59.69
13-08-02 63.13 64.50 63.07 5,568,100 64.29 59.52
13-08-01 63.04 63.54 62.86 3,839,200 63.06 58.39
13-07-31 62.17 62.88 61.89 4,155,700 62.26 57.65
13-07-30 62.81 62.84 61.91 3,391,700 62.07 57.47
Date Open High Low Vol Cls adjCls
13-07-29 62.84 62.86 62.32 2,966,100 62.50 57.87
13-07-26 62.54 63.05 62.40 2,751,200 63.02 58.35
13-07-25 62.26 62.78 62.09 3,308,200 62.71 58.06
13-07-24 62.85 62.95 61.99 3,182,400 62.30 57.68
13-07-23 62.06 62.92 62.06 3,745,200 62.84 58.18
13-07-22 61.91 62.47 61.82 2,643,000 62.22 57.61
13-07-19 61.91 62.42 61.53 3,801,600 61.77 57.19
13-07-18 61.85 62.43 61.77 4,421,100 62.25 57.64
13-07-17 61.49 61.79 61.21 2,815,000 61.63 57.06
Date Open High Low Vol Cls adjCls
13-07-16 61.37 61.88 60.76 3,724,700 61.29 56.75
13-07-15 61.61 61.79 61.30 4,426,800 61.42 56.87
13-07-12 61.75 61.90 61.12 6,059,000 61.70 57.13
13-07-11 61.91 62.10 61.61 5,288,800 61.67 57.10
13-07-10 61.23 61.31 60.85 3,790,900 61.01 56.49
13-07-09 61.14 61.46 60.94 5,473,800 61.28 56.74
13-07-08 61.57 61.63 60.72 5,967,400 60.93 56.41
13-07-05 60.31 61.45 60.31 5,443,500 61.41 56.86
13-07-03 58.95 60.11 58.67 4,384,400 60.07 55.62
Date Open High Low Vol Cls adjCls
13-07-02 58.24 59.72 58.16 6,805,100 59.52 55.11
13-07-01 58.12 58.94 58.12 5,028,000 58.30 53.98
13-06-28 57.65 58.25 57.49 7,129,400 57.82 53.53
13-06-27 57.70 58.12 57.40 3,991,500 57.82 53.53
13-06-26 57.14 57.90 57.14 5,543,200 57.39 53.14
13-06-25 56.80 57.21 56.52 4,084,100 56.67 52.47
13-06-24 56.24 56.79 55.71 5,144,800 56.28 52.11
13-06-21 56.85 57.08 55.82 7,095,700 56.81 52.60
13-06-20 57.43 57.57 56.09 4,794,700 56.32 52.15
Date Open High Low Vol Cls adjCls
13-06-19 58.97 59.18 57.85 3,721,200 57.86 53.57
13-06-18 57.85 59.13 57.77 3,666,600 58.89 54.53
13-06-17 57.82 58.45 57.55 5,296,800 57.94 53.65
13-06-14 57.67 58.17 57.44 5,022,400 57.47 53.21
13-06-13 56.21 58.00 55.86 6,399,800 57.91 53.62
13-06-12 57.32 57.43 55.86 5,619,100 56.16 52.00
13-06-11 57.15 57.53 56.81 5,769,400 56.89 52.67
13-06-10 58.78 58.78 57.49 5,092,000 57.70 53.42
13-06-07 58.00 58.81 57.62 3,514,400 58.77 54.41
Date Open High Low Vol Cls adjCls
13-06-06 56.79 57.51 56.30 4,887,800 57.48 53.22
13-06-05 58.01 58.07 56.61 7,465,100 56.90 52.68
13-06-04 58.58 59.10 57.93 3,803,100 58.34 54.02
13-06-03 58.32 58.60 57.43 5,528,100 58.60 54.26
13-05-31 59.58 60.00 58.37 7,024,400 58.37 54.04
13-05-30 59.35 59.92 59.31 4,875,900 59.58 55.16
13-05-29 59.85 59.88 59.00 4,327,800 59.20 54.81
13-05-28 59.88 60.43 59.77 6,166,300 60.29 55.56
13-05-24 59.76 59.84 59.17 4,608,900 59.28 54.62
Date Open High Low Vol Cls adjCls
13-05-23 59.20 60.56 59.14 5,298,800 60.16 55.44
13-05-22 60.47 61.06 59.61 6,035,900 59.96 55.25
13-05-21 60.33 60.83 60.18 5,708,900 60.47 55.72
13-05-20 60.72 61.00 59.76 5,106,800 60.07 55.35
13-05-17 60.85 61.16 60.41 5,960,600 60.71 55.94
13-05-16 60.74 61.06 60.66 5,396,900 60.72 55.95
13-05-15 61.01 61.21 60.75 5,327,300 61.13 56.33
13-05-14 61.05 61.48 60.95 3,851,200 61.27 56.46
13-05-13 60.72 60.99 60.61 3,356,300 60.91 56.13
Date Open High Low Vol Cls adjCls
13-05-10 61.12 61.44 60.68 4,283,600 60.94 56.15
13-05-09 61.15 61.47 60.76 4,662,900 61.10 56.30
13-05-08 61.39 61.73 60.69 6,096,500 61.13 56.33
13-05-07 60.90 61.53 60.66 4,502,200 61.52 56.69
13-05-06 60.27 60.96 60.11 4,679,200 60.64 55.88
13-05-03 60.13 60.72 59.98 4,836,200 60.43 55.68
13-05-02 59.56 60.16 59.40 6,346,300 59.75 55.06
13-05-01 59.50 59.97 58.23 12,914,100 59.48 54.81
13-04-30 60.03 60.49 59.65 7,174,100 59.78 55.09
Date Open High Low Vol Cls adjCls
13-04-29 59.94 60.27 59.54 4,406,500 60.13 55.41
13-04-26 59.38 60.06 59.29 5,269,500 59.67 54.98
13-04-25 59.57 59.78 58.93 8,345,900 59.39 54.73
13-04-24 60.45 60.63 59.52 4,835,500 59.59 54.91
13-04-23 60.37 60.72 59.86 4,554,200 60.40 55.66
13-04-22 59.90 60.30 59.37 4,313,700 60.19 55.46
13-04-19 58.75 59.95 58.01 7,318,800 59.75 55.06
13-04-18 59.60 59.66 58.34 6,449,300 58.47 53.88
13-04-17 59.32 59.70 59.11 6,231,700 59.52 54.85
Date Open High Low Vol Cls adjCls
13-04-16 58.78 60.01 58.76 5,067,300 59.73 55.04
13-04-15 59.27 60.00 58.45 7,003,700 58.47 53.88
13-04-12 59.34 59.62 59.10 6,119,500 59.46 54.79
13-04-11 59.60 59.82 59.43 5,399,800 59.66 54.98
13-04-10 58.88 59.74 58.70 6,428,600 59.56 54.88
13-04-09 58.29 59.09 58.25 7,208,900 58.80 54.18
13-04-08 57.83 58.35 57.47 7,898,800 58.35 53.77
13-04-05 57.66 57.98 57.43 12,668,200 57.88 53.33
13-04-04 58.10 58.68 57.98 15,336,100 58.27 53.69
Date Open High Low Vol Cls adjCls
13-04-03 57.78 58.51 57.77 16,728,300 58.10 53.54
13-04-02 57.80 58.09 57.33 5,125,000 57.58 53.06
13-04-01 57.65 57.78 57.17 5,718,700 57.62 53.10
13-03-28 56.72 58.02 56.72 10,900,900 57.62 53.10
13-03-27 56.44 56.75 55.95 4,828,000 56.63 52.18
13-03-26 56.82 57.23 56.45 7,133,200 56.91 52.44
13-03-25 56.94 57.41 56.04 5,355,500 56.54 52.10
13-03-22 56.44 57.06 56.08 4,437,200 56.79 52.33
13-03-21 56.08 56.35 55.82 3,593,700 56.11 51.70
Date Open High Low Vol Cls adjCls
13-03-20 55.95 56.49 55.91 5,461,100 56.36 51.93
13-03-19 56.36 56.42 55.17 7,484,700 55.48 51.12
13-03-18 56.08 56.60 55.87 4,693,900 56.22 51.81
13-03-15 56.95 57.01 56.19 14,483,300 56.65 52.20
13-03-14 56.92 57.36 56.84 5,438,200 57.32 52.82
13-03-13 56.45 56.78 56.26 5,819,700 56.63 52.18
13-03-12 57.15 57.21 56.36 9,744,300 56.42 51.99
13-03-11 57.44 57.47 56.78 8,866,800 57.26 52.76
13-03-08 56.72 57.85 56.67 10,715,800 57.46 52.95
Date Open High Low Vol Cls adjCls
13-03-07 56.75 56.89 55.70 14,971,300 56.78 52.32
13-03-06 55.31 56.07 55.00 8,630,100 55.46 51.10
13-03-05 54.39 55.55 54.34 7,119,400 55.05 50.73
13-03-04 53.37 54.16 53.13 6,232,600 54.16 49.91
13-03-01 53.04 53.99 52.66 7,070,100 53.62 49.41
13-02-28 53.36 53.63 53.14 4,202,800 53.17 48.99
13-02-27 52.32 53.42 52.04 6,487,300 53.31 49.12
13-02-26 51.69 52.37 51.69 5,496,600 52.28 48.17
13-02-25 53.00 53.35 51.62 6,706,500 51.64 47.32
Date Open High Low Vol Cls adjCls
13-02-22 52.67 53.00 52.52 4,575,800 52.99 48.56
13-02-21 52.97 53.08 52.33 6,285,600 52.61 48.21
13-02-20 53.52 53.88 53.13 4,356,600 53.23 48.78
13-02-19 53.61 53.90 53.45 5,094,700 53.79 49.29
13-02-15 53.72 53.88 53.29 9,254,100 53.52 49.04
13-02-14 52.64 53.89 52.54 8,843,700 53.63 49.14
13-02-13 52.61 53.65 52.26 9,931,900 52.85 48.43
13-02-12 52.03 52.69 52.03 6,093,100 52.50 48.11
13-02-11 52.28 52.30 51.82 5,476,000 52.13 47.77
Date Open High Low Vol Cls adjCls
13-02-08 52.16 52.85 52.16 6,439,300 52.57 48.17
13-02-07 52.00 52.38 51.37 7,940,500 52.36 47.98
13-02-06 51.01 52.72 50.70 13,774,800 52.01 47.66
13-02-05 50.57 50.71 49.90 7,770,500 49.96 45.78
13-02-04 50.44 50.83 50.11 4,675,400 50.44 46.22
13-02-01 50.77 51.18 50.55 7,888,000 50.88 46.62
13-01-31 50.05 50.73 49.90 4,521,800 50.52 46.29
13-01-30 50.02 50.34 49.70 4,467,200 50.14 45.95
13-01-29 49.89 50.22 49.50 5,273,900 50.06 45.87
Date Open High Low Vol Cls adjCls
13-01-28 50.57 50.63 50.00 5,335,500 50.09 45.90
13-01-25 50.88 50.99 50.19 5,323,700 50.40 46.18
13-01-24 50.73 51.29 50.61 4,930,900 50.80 46.55
13-01-23 50.08 50.97 50.05 4,892,800 50.82 46.57
13-01-22 49.81 50.33 49.50 5,424,200 50.33 46.12
13-01-18 49.58 49.93 49.41 4,200,300 49.93 45.75
13-01-17 49.51 50.18 49.23 7,031,300 49.40 45.27
13-01-16 49.08 49.31 48.84 3,515,400 49.17 45.06
13-01-15 49.02 49.22 48.92 4,783,300 49.13 45.02
Date Open High Low Vol Cls adjCls
13-01-14 49.65 49.78 48.92 5,375,400 49.30 45.18
13-01-11 49.69 49.87 49.43 2,843,300 49.61 45.46
13-01-10 49.95 49.99 49.44 4,857,300 49.81 45.64
13-01-09 50.11 50.28 49.39 5,508,500 49.63 45.48
13-01-08 49.07 50.15 48.85 9,364,200 50.15 45.96
13-01-07 49.08 49.21 48.55 5,159,500 49.12 45.01
13-01-04 49.80 49.94 49.26 6,234,600 49.37 45.24
13-01-03 49.63 49.96 49.46 6,020,100 49.78 45.62
13-01-02 48.71 49.76 48.70 8,519,700 49.76 45.60
Date Open High Low Vol Cls adjCls
12-12-31 46.78 47.88 46.73 6,562,700 47.83 43.83
12-12-28 47.03 47.50 46.92 3,912,400 46.93 43.00
12-12-27 47.45 47.58 46.70 4,319,000 47.42 43.45
12-12-26 47.52 47.81 47.17 3,951,600 47.48 43.51
12-12-24 47.50 47.75 47.35 1,962,100 47.45 43.48
12-12-21 47.94 48.12 47.35 8,529,500 47.57 43.59
12-12-20 47.72 48.29 47.53 6,813,700 48.26 44.22
12-12-19 48.23 48.27 47.64 5,978,800 47.64 43.65
12-12-18 47.88 48.54 47.70 8,387,100 48.15 44.12
Date Open High Low Vol Cls adjCls
12-12-17 46.91 47.95 46.91 6,418,000 47.94 43.93
12-12-14 46.63 47.13 46.48 6,366,000 46.77 42.86
12-12-13 47.04 47.37 46.48 5,542,300 46.69 42.78
12-12-12 47.27 47.90 47.18 7,649,600 47.26 43.31
12-12-11 46.80 47.16 46.64 5,445,200 47.13 43.19
12-12-10 46.64 47.05 46.58 6,243,600 46.63 42.73
12-12-07 46.40 46.85 46.40 6,243,800 46.81 42.89
12-12-06 46.11 46.58 45.88 10,034,100 46.57 42.67
12-12-05 46.81 46.81 46.00 12,487,100 46.05 42.20
Date Open High Low Vol Cls adjCls
12-12-04 46.94 46.99 46.40 8,938,700 46.70 42.79
12-12-03 47.37 47.64 46.79 6,926,300 46.80 42.89
12-11-30 46.98 47.39 46.90 7,000,400 47.30 43.34
12-11-29 47.03 47.40 46.92 7,575,100 47.04 43.11
12-11-28 46.14 47.00 46.02 7,293,000 46.99 43.06
12-11-27 46.35 46.81 46.13 7,880,700 46.60 42.46
12-11-26 45.82 46.54 45.76 4,657,300 46.52 42.39
12-11-23 45.18 46.15 45.18 3,996,500 46.15 42.05
12-11-21 45.61 45.62 44.95 6,979,900 44.97 40.98
Date Open High Low Vol Cls adjCls
12-11-20 45.35 45.90 45.18 6,146,000 45.63 41.58
12-11-19 44.81 45.28 44.71 6,133,500 45.28 41.26
12-11-16 44.04 44.76 43.90 7,694,600 44.70 40.73
12-11-15 44.16 44.60 43.78 6,377,800 44.04 40.13
12-11-14 44.72 44.91 44.01 5,931,300 44.10 40.19
12-11-13 44.41 44.91 44.32 5,823,500 44.61 40.65
12-11-12 44.73 44.78 44.20 4,809,500 44.65 40.69
12-11-09 44.02 44.99 43.86 6,720,200 44.67 40.71
12-11-08 44.92 45.40 44.09 9,428,200 44.13 40.21
Date Open High Low Vol Cls adjCls
12-11-07 43.53 45.24 43.46 13,925,800 44.91 40.92
12-11-06 43.25 43.50 42.61 7,015,300 43.11 39.28
12-11-05 43.01 43.29 42.61 7,707,800 43.04 39.22
12-11-02 44.13 44.22 43.18 8,931,000 43.36 39.51
12-11-01 43.67 44.03 43.41 6,852,900 43.80 39.91
12-10-31 44.08 44.08 42.94 6,556,600 43.47 39.61
12-10-26 43.33 43.74 43.19 5,186,100 43.64 39.77
12-10-25 44.28 44.37 43.50 5,244,700 43.59 39.72
12-10-24 44.09 44.22 43.88 5,626,800 44.01 40.10
Date Open High Low Vol Cls adjCls
12-10-23 44.27 44.30 43.88 7,900,800 44.02 40.11
12-10-22 44.94 45.32 44.70 5,294,800 44.99 41.00
12-10-19 45.79 45.90 44.64 6,581,200 44.93 40.94
12-10-18 44.98 46.14 44.98 3,994,100 45.88 41.81
12-10-17 45.93 45.93 45.28 6,457,600 45.66 41.61
12-10-16 45.09 45.47 45.07 5,464,100 45.29 41.27
12-10-15 45.06 45.20 44.45 6,472,500 44.97 40.98
12-10-12 44.92 45.44 44.85 4,938,500 45.06 41.06
12-10-11 45.76 45.76 44.77 5,640,300 45.01 41.01
Date Open High Low Vol Cls adjCls
12-10-10 45.55 45.69 45.29 4,760,900 45.34 41.32
12-10-09 46.50 46.59 45.55 5,229,600 45.56 41.52
12-10-08 46.18 46.50 45.97 5,032,800 46.50 42.37
12-10-05 45.96 46.37 45.83 5,671,600 46.18 42.08
12-10-04 45.26 46.04 45.25 6,254,100 45.83 41.76
12-10-03 45.53 46.09 45.53 6,305,100 45.80 41.73
12-10-02 45.54 45.80 45.16 6,110,100 45.30 41.28
12-10-01 45.43 45.99 45.38 4,927,300 45.50 41.46
12-09-28 45.24 45.70 44.96 7,239,400 45.34 41.32
Date Open High Low Vol Cls adjCls
12-09-27 45.00 45.70 44.87 5,287,300 45.38 41.35
12-09-26 44.91 44.91 44.31 7,777,900 44.64 40.68
12-09-25 45.69 46.12 44.99 8,224,500 44.99 41.00
12-09-24 45.76 46.11 45.60 5,789,800 45.82 41.75
12-09-21 46.18 46.56 45.86 9,450,700 45.90 41.83
12-09-20 45.30 45.81 45.29 6,355,100 45.79 41.73
12-09-19 44.85 45.72 44.66 9,483,100 45.51 41.47
12-09-18 44.65 45.02 44.56 7,653,200 44.87 40.89
12-09-17 44.60 45.06 44.42 9,558,500 44.87 40.89
Date Open High Low Vol Cls adjCls
12-09-14 44.13 45.07 43.93 8,181,100 44.71 40.74
12-09-13 43.07 44.48 43.01 10,197,800 44.33 40.40
12-09-12 43.32 43.32 42.98 5,070,800 43.07 39.25
12-09-11 42.96 43.18 42.66 5,289,600 43.04 39.22
12-09-10 43.55 43.84 43.07 5,773,600 43.07 39.25
12-09-07 43.25 43.83 43.25 8,360,900 43.64 39.77
12-09-06 42.41 43.31 42.40 9,499,700 43.22 39.38
12-09-05 41.87 42.72 41.81 10,468,500 42.25 38.50
12-09-04 41.49 41.60 41.03 6,058,100 41.35 37.68
Date Open High Low Vol Cls adjCls
12-08-31 41.56 41.94 41.44 7,264,100 41.55 37.86
12-08-30 41.61 41.82 41.26 8,571,800 41.48 37.80
12-08-29 41.32 42.14 41.13 8,524,900 41.85 38.14
12-08-28 41.81 41.93 41.40 7,325,700 41.53 37.61
12-08-27 41.98 42.22 41.81 4,915,000 41.86 37.91
12-08-24 41.93 42.39 41.77 5,390,400 42.09 38.11
12-08-23 42.01 42.12 41.63 5,569,300 41.80 37.85
12-08-22 42.22 42.38 41.96 5,518,500 42.19 38.20
12-08-21 42.83 43.00 42.15 6,691,100 42.17 38.19
Date Open High Low Vol Cls adjCls
12-08-20 42.55 43.05 42.46 10,397,200 42.74 38.70
12-08-17 42.67 42.71 42.51 5,884,100 42.61 38.58
12-08-16 42.79 42.79 42.50 6,187,100 42.52 38.50
12-08-15 42.45 42.80 42.41 6,277,600 42.69 38.66
12-08-14 42.72 42.72 42.26 13,401,300 42.41 38.40
12-08-13 42.51 42.75 42.35 6,948,200 42.67 38.64
12-08-10 42.29 42.91 42.24 8,106,100 42.90 38.85
12-08-09 42.16 42.56 42.13 7,883,400 42.55 38.53
12-08-08 41.70 42.31 41.52 8,448,900 42.31 38.31
Date Open High Low Vol Cls adjCls
12-08-07 41.89 41.97 41.62 10,907,500 41.94 37.98
12-08-06 40.94 41.83 40.83 10,644,500 41.61 37.68
12-08-03 40.66 41.39 40.49 14,351,200 41.38 37.47
12-08-02 38.93 40.96 38.85 19,166,600 40.67 36.83
12-08-01 38.99 39.93 37.96 15,179,100 39.60 35.86
12-07-31 38.64 39.40 38.48 10,472,000 39.12 35.42
12-07-30 38.93 39.12 38.48 7,477,500 38.58 34.94
12-07-27 38.64 39.24 38.53 5,898,700 38.98 35.30
12-07-26 39.07 39.20 38.33 8,927,500 38.35 34.73
Date Open High Low Vol Cls adjCls
12-07-25 37.96 38.88 37.83 9,843,200 38.55 34.91
12-07-24 37.28 37.98 36.95 11,499,100 37.88 34.30
12-07-23 38.36 38.40 37.09 13,750,400 37.49 33.95
12-07-20 39.00 39.39 38.61 8,397,300 38.86 35.19
12-07-19 38.90 39.49 38.87 8,791,100 39.14 35.44
12-07-18 38.54 38.98 38.33 7,019,500 38.92 35.24
12-07-17 38.15 38.88 38.15 6,417,700 38.73 35.07
12-07-16 38.13 38.22 37.91 4,015,000 38.12 34.52
12-07-13 37.82 38.25 37.82 4,810,800 38.19 34.58
Date Open High Low Vol Cls adjCls
12-07-12 37.75 38.04 37.43 4,792,200 37.71 34.15
12-07-11 37.76 38.23 37.67 7,759,600 38.10 34.50
12-07-10 38.14 38.35 37.50 6,629,200 37.73 34.17
12-07-09 38.43 38.47 37.99 5,178,700 38.11 34.51
12-07-06 37.99 38.65 37.99 6,085,300 38.59 34.94
12-07-05 38.63 38.77 38.28 5,908,000 38.29 34.67
12-07-03 38.64 38.95 38.49 2,444,700 38.84 35.17
12-07-02 38.51 38.76 38.35 4,785,400 38.75 35.09
12-06-29 38.28 38.50 38.03 7,081,900 38.50 34.86
Date Open High Low Vol Cls adjCls
12-06-28 37.67 37.97 37.46 10,125,000 37.87 34.29
12-06-27 37.24 38.09 37.14 7,680,000 38.00 34.41
12-06-26 36.69 37.26 36.59 5,577,900 37.15 33.64
12-06-25 37.06 37.20 36.57 7,170,000 36.62 33.16
12-06-22 37.40 37.57 37.14 7,902,300 37.49 33.95
12-06-21 37.28 37.41 36.95 9,401,900 37.27 33.75
12-06-20 37.34 37.60 36.78 6,207,900 37.13 33.62
12-06-19 37.36 37.50 37.06 8,620,400 37.33 33.80
12-06-18 36.50 37.19 36.34 11,028,700 37.15 33.64
Date Open High Low Vol Cls adjCls
12-06-15 35.60 36.47 35.51 11,025,800 36.42 32.98
12-06-14 34.96 35.59 34.87 6,217,800 35.43 32.08
12-06-13 35.28 35.37 34.72 5,545,900 34.83 31.54
12-06-12 34.59 35.37 34.54 5,040,500 35.33 31.99
12-06-11 35.94 35.95 34.54 7,835,000 34.56 31.30
12-06-08 34.86 35.32 34.66 6,972,700 35.23 31.90
12-06-07 35.21 35.42 34.86 8,007,800 35.00 31.69
12-06-06 34.21 34.86 34.15 4,740,400 34.86 31.57
12-06-05 34.00 34.12 33.75 5,062,900 34.04 30.82
Date Open High Low Vol Cls adjCls
12-06-04 33.74 34.37 33.64 7,924,400 34.12 30.90
12-06-01 34.21 34.55 33.62 7,664,300 33.76 30.57
12-05-31 34.47 34.84 34.33 9,865,700 34.47 31.21
12-05-30 35.07 35.09 34.50 6,749,300 34.50 31.24
12-05-29 34.61 35.34 34.42 8,551,500 35.27 31.94
12-05-25 34.52 34.92 34.49 5,739,800 34.70 31.19
12-05-24 34.45 34.80 34.27 5,752,700 34.58 31.08
12-05-23 34.42 34.67 33.96 4,693,500 34.42 30.93
12-05-22 34.64 34.87 34.35 4,626,700 34.55 31.05
Date Open High Low Vol Cls adjCls
12-05-21 34.33 34.60 34.16 5,693,600 34.50 31.01
12-05-18 34.71 34.83 34.19 6,883,800 34.27 30.80
12-05-17 35.29 35.29 34.61 5,579,300 34.62 31.11
12-05-16 35.43 35.64 35.27 4,647,200 35.27 31.70
12-05-15 35.44 35.85 35.22 5,935,300 35.28 31.71
12-05-14 35.43 35.84 35.39 4,577,500 35.57 31.97
12-05-11 35.71 36.10 35.64 3,453,400 35.69 32.08
12-05-10 35.84 36.24 35.64 4,727,100 35.87 32.24
12-05-09 35.35 35.94 35.24 5,974,600 35.64 32.03
Date Open High Low Vol Cls adjCls
12-05-08 35.75 35.83 35.30 5,800,600 35.69 32.08
12-05-07 36.09 36.23 35.85 6,457,300 36.00 32.35
12-05-04 36.84 36.91 36.19 4,989,600 36.35 32.67
12-05-03 37.40 37.41 36.84 6,033,200 36.98 33.24
12-05-02 37.45 37.81 37.11 8,873,400 37.29 33.51
12-05-01 37.50 38.16 37.43 7,137,900 37.92 34.08
12-04-30 37.90 38.09 37.35 6,191,600 37.47 33.68
12-04-27 37.96 38.21 37.81 6,905,200 38.07 34.22
12-04-26 37.21 37.99 37.14 6,699,300 37.88 34.04
Date Open High Low Vol Cls adjCls
12-04-25 36.61 37.24 36.55 6,770,200 37.18 33.42
12-04-24 36.35 36.53 36.21 5,028,800 36.42 32.73
12-04-23 36.34 36.41 36.06 5,314,400 36.27 32.60
12-04-20 36.33 36.69 36.31 5,809,900 36.60 32.89
12-04-19 36.28 36.53 36.07 4,840,100 36.31 32.63
12-04-18 36.10 36.38 36.02 4,774,400 36.22 32.55
12-04-17 35.65 36.49 35.63 4,685,800 36.33 32.65
12-04-16 35.75 35.91 35.57 6,012,400 35.71 32.09
12-04-13 36.03 36.31 35.63 6,552,200 35.69 32.08
Date Open High Low Vol Cls adjCls
12-04-12 35.75 36.20 35.67 5,667,200 36.03 32.38
12-04-11 35.59 35.91 35.56 4,648,000 35.72 32.10
12-04-10 35.91 36.13 35.24 6,498,500 35.41 31.82
12-04-09 36.20 36.37 36.02 4,575,700 36.03 32.38
12-04-05 36.82 36.97 36.63 6,168,800 36.65 32.94
12-04-04 37.35 37.35 36.78 7,796,800 36.92 33.18
12-04-03 37.45 37.68 37.14 8,252,900 37.49 33.69
12-04-02 37.75 38.00 37.57 8,479,700 37.59 33.78
12-03-30 37.46 38.16 37.37 11,874,100 37.75 33.93
Date Open High Low Vol Cls adjCls
12-03-29 36.12 37.26 36.03 9,167,800 37.14 33.38
12-03-28 36.63 37.13 36.26 10,886,300 36.29 32.62
12-03-27 37.27 37.45 36.72 8,045,500 36.76 33.04
12-03-26 37.30 37.37 37.05 9,210,800 37.18 33.42
12-03-23 35.87 37.15 35.74 14,751,500 37.08 33.33
12-03-22 35.53 35.86 35.33 8,691,200 35.76 32.14
12-03-21 35.77 35.95 35.67 7,783,700 35.76 32.14
12-03-20 35.80 35.84 35.54 7,774,600 35.68 32.07
12-03-19 35.76 36.19 35.76 7,451,500 35.94 32.30
Date Open High Low Vol Cls adjCls
12-03-16 35.82 36.05 35.72 13,488,800 35.91 32.27
12-03-15 36.00 36.05 35.60 8,830,400 35.84 32.21
12-03-14 36.47 36.61 35.59 30,450,100 35.98 32.34
12-03-13 36.35 36.60 36.21 8,970,700 36.52 32.82
12-03-12 36.38 36.61 36.00 7,465,400 36.18 32.52
12-03-09 36.88 37.07 36.65 4,672,100 36.72 33.00
12-03-08 36.79 37.02 36.70 5,817,400 36.86 33.13
12-03-07 36.48 36.75 36.15 6,719,900 36.59 32.89
12-03-06 36.67 36.71 36.07 8,791,100 36.51 32.81
Date Open High Low Vol Cls adjCls
12-03-05 37.03 37.07 36.51 7,459,400 36.96 33.22
12-03-02 37.27 37.43 36.94 6,823,000 37.14 33.38
12-03-01 37.33 37.56 37.02 8,490,800 37.46 33.67
12-02-29 37.81 38.00 37.19 11,593,300 37.21 33.44
12-02-28 37.54 37.87 37.20 6,058,700 37.86 34.03
12-02-27 37.10 37.80 37.10 5,868,800 37.58 33.77
12-02-24 37.38 37.82 37.25 6,585,900 37.69 33.64
12-02-23 37.03 37.45 36.83 7,197,500 37.31 33.30
12-02-22 37.50 37.70 37.03 6,226,800 37.08 33.10
Date Open High Low Vol Cls adjCls
12-02-21 37.45 37.84 37.34 5,556,000 37.57 33.53
12-02-17 37.97 38.04 37.67 5,430,300 37.70 33.65
12-02-16 37.40 37.97 37.30 6,368,200 37.90 33.83
12-02-15 37.93 38.00 37.37 4,888,200 37.48 33.45
12-02-14 37.86 37.95 37.61 4,351,900 37.84 33.77
12-02-13 37.69 38.00 37.58 4,424,400 37.88 33.81
12-02-10 37.37 37.71 37.25 6,637,700 37.52 33.49
12-02-09 38.44 38.48 37.37 8,890,500 37.71 33.66
12-02-08 38.53 39.24 37.90 14,696,800 38.11 34.02
Date Open High Low Vol Cls adjCls
12-02-07 37.79 38.29 37.70 8,239,700 38.10 34.01
12-02-06 37.88 38.09 37.77 4,887,700 37.97 33.89
12-02-03 37.48 38.22 37.45 6,664,200 38.19 34.09
12-02-02 37.47 37.48 36.95 6,030,600 37.18 33.18
12-02-01 37.38 37.92 37.36 5,029,000 37.69 33.64
12-01-31 37.67 37.84 36.86 7,438,400 37.06 33.08
12-01-30 36.72 37.60 36.56 6,121,100 37.43 33.41
12-01-27 37.78 37.88 37.37 5,018,100 37.54 33.51
12-01-26 38.32 38.45 37.75 6,547,100 37.97 33.89
Date Open High Low Vol Cls adjCls
12-01-25 37.37 38.34 37.37 7,440,000 38.21 34.10
12-01-24 37.25 37.72 37.08 7,593,100 37.57 33.53
12-01-23 37.60 37.89 37.35 5,939,700 37.44 33.42
12-01-20 37.44 37.68 37.27 6,879,400 37.60 33.56
12-01-19 37.09 37.78 37.07 6,062,500 37.73 33.68
12-01-18 37.20 37.45 36.91 5,979,500 37.39 33.37
12-01-17 37.50 37.90 37.24 6,841,600 37.31 33.30
12-01-13 37.38 37.45 37.03 5,805,400 37.27 33.27
12-01-12 37.50 37.80 37.43 6,851,800 37.61 33.57
Date Open High Low Vol Cls adjCls
12-01-11 36.79 37.54 36.73 5,441,200 37.36 33.35
12-01-10 37.00 37.29 36.84 6,749,800 36.97 33.00
12-01-09 36.63 36.94 36.57 5,516,600 36.81 32.85
12-01-06 36.73 36.75 36.22 4,388,200 36.55 32.62
12-01-05 36.34 36.87 36.22 4,918,600 36.79 32.84
12-01-04 36.29 36.60 36.05 5,978,700 36.49 32.57
12-01-03 36.65 36.79 36.24 6,776,900 36.33 32.43
11-12-30 36.40 36.69 36.12 4,726,400 36.14 32.26
11-12-29 36.05 36.45 35.95 3,746,100 36.38 32.47
Date Open High Low Vol Cls adjCls
11-12-28 35.97 36.20 35.71 5,556,700 35.90 32.04
11-12-27 35.57 36.26 35.43 4,407,900 35.98 32.11
11-12-23 35.50 35.97 35.37 6,191,700 35.96 32.10
11-12-22 34.96 35.44 34.81 5,790,700 35.29 31.50
11-12-21 34.81 35.09 34.49 5,196,600 35.00 31.24
11-12-20 34.16 34.95 34.04 10,389,300 34.72 30.99
11-12-19 34.54 34.80 33.41 6,504,400 33.54 29.94
11-12-16 34.03 34.78 34.03 18,396,000 34.59 30.87
11-12-15 34.27 34.41 33.82 8,859,200 33.88 30.24
Date Open High Low Vol Cls adjCls
11-12-14 33.74 34.06 33.58 6,503,200 33.81 30.18
11-12-13 34.39 34.67 33.67 7,597,700 33.83 30.19
11-12-12 34.43 34.51 33.84 5,723,000 34.24 30.56
11-12-09 34.12 34.89 34.03 4,815,100 34.60 30.88
11-12-08 34.58 34.81 33.80 6,158,200 33.93 30.28
11-12-07 34.65 35.09 34.08 8,113,000 34.88 31.13
11-12-06 34.61 35.11 34.47 8,352,000 34.72 30.99
11-12-05 34.93 35.27 34.38 6,232,800 34.57 30.86
11-12-02 34.52 34.75 34.36 6,997,400 34.41 30.71
Date Open High Low Vol Cls adjCls
11-12-01 34.65 34.80 34.06 6,270,200 34.21 30.53
11-11-30 34.28 34.84 34.13 8,648,900 34.82 31.08
11-11-29 33.49 33.59 33.24 6,549,300 33.38 29.79
11-11-28 33.15 33.52 33.01 9,118,100 33.31 29.73
11-11-25 32.22 32.97 32.09 3,156,600 32.36 28.67
11-11-23 32.43 32.52 32.10 5,542,200 32.17 28.50
11-11-22 33.15 33.15 32.59 7,416,100 32.73 29.00
11-11-21 33.10 33.44 32.67 6,392,400 33.18 29.40
11-11-18 33.59 33.79 33.29 5,456,000 33.61 29.78
Date Open High Low Vol Cls adjCls
11-11-17 34.00 34.11 33.08 7,833,600 33.32 29.52
11-11-16 34.39 34.78 33.91 7,057,300 33.98 30.11
11-11-15 34.55 35.07 34.18 6,313,900 34.76 30.80
11-11-14 34.91 34.97 34.42 4,703,900 34.62 30.68
11-11-11 34.68 35.36 34.60 7,074,000 35.21 31.20
11-11-10 34.02 34.25 33.54 8,121,400 34.16 30.27
11-11-09 34.60 34.60 33.50 9,654,600 33.74 29.90
11-11-08 34.91 35.38 34.63 9,553,800 35.28 31.26
11-11-07 34.49 35.05 34.24 8,140,800 34.92 30.94
Date Open High Low Vol Cls adjCls
11-11-04 34.11 34.53 34.02 8,302,200 34.44 30.52
11-11-03 33.97 34.50 33.12 8,021,400 34.40 30.48
11-11-02 34.59 34.60 32.59 17,938,100 33.57 29.75
11-11-01 33.97 34.51 33.67 10,180,500 33.84 29.98
11-10-31 34.92 35.63 34.91 7,164,500 34.99 31.00
11-10-28 35.56 35.71 35.10 8,158,300 35.47 31.43
11-10-27 35.47 36.00 34.94 10,077,200 35.80 31.72
11-10-26 34.38 34.88 33.85 7,628,800 34.64 30.69
11-10-25 34.81 34.81 33.92 7,840,800 34.01 30.14
Date Open High Low Vol Cls adjCls
11-10-24 34.50 34.95 34.46 8,058,700 34.91 30.93
11-10-21 33.95 34.78 33.86 9,235,900 34.77 30.81
11-10-20 33.44 33.78 32.98 7,094,700 33.58 29.75
11-10-19 33.69 34.08 33.25 6,990,200 33.45 29.64
11-10-18 32.94 34.01 32.63 8,284,000 33.76 29.91
11-10-17 33.28 33.48 32.86 7,000,600 32.97 29.21
11-10-14 33.44 33.65 32.98 7,093,700 33.53 29.71
11-10-13 32.57 33.24 32.56 5,006,300 32.98 29.22
11-10-12 32.62 33.33 32.56 6,694,900 32.91 29.16
Date Open High Low Vol Cls adjCls
11-10-11 31.91 32.69 31.91 6,230,500 32.44 28.74
11-10-10 31.34 32.13 31.26 7,912,100 32.13 28.47
11-10-07 31.53 31.59 30.76 9,922,000 30.85 27.34
11-10-06 30.76 31.34 30.44 6,633,300 31.29 27.73
11-10-05 30.16 31.02 29.90 9,811,100 30.94 27.41
11-10-04 28.51 30.12 28.43 10,742,900 30.05 26.63
11-10-03 29.86 30.06 28.94 11,004,700 28.96 25.66
11-09-30 30.30 30.58 29.92 10,463,800 29.97 26.56
11-09-29 31.34 31.60 30.27 9,689,700 30.70 27.20
Date Open High Low Vol Cls adjCls
11-09-28 31.83 32.20 30.69 12,499,800 30.78 27.27
11-09-27 31.46 32.37 31.37 13,903,900 31.72 28.11
11-09-26 30.21 30.96 29.66 10,509,700 30.75 27.25
11-09-23 28.84 30.12 28.70 10,056,500 29.89 26.48
11-09-22 28.69 29.51 28.26 14,295,500 28.91 25.62
11-09-21 31.16 31.20 29.98 7,980,800 29.99 26.57
11-09-20 30.96 31.79 30.70 10,627,400 31.22 27.66
11-09-19 30.45 30.97 30.35 5,806,400 30.77 27.26
11-09-16 30.99 31.22 30.48 13,418,600 30.96 27.43
Date Open High Low Vol Cls adjCls
11-09-15 30.20 31.09 30.06 11,377,700 30.89 27.37
11-09-14 29.55 30.33 29.20 10,154,500 29.91 26.50
11-09-13 29.17 29.62 28.99 7,167,400 29.44 26.09
11-09-12 28.64 29.27 28.57 9,522,000 29.20 25.87
11-09-09 29.94 29.94 28.75 11,936,300 28.89 25.60
11-09-08 30.59 30.85 29.80 11,227,700 29.84 26.44
11-09-07 30.56 31.00 30.38 11,461,000 30.72 27.22
11-09-06 29.66 30.03 29.26 7,949,500 29.99 26.57
11-09-02 30.66 30.93 30.51 8,558,900 30.60 27.11
Date Open High Low Vol Cls adjCls
11-09-01 31.67 32.07 31.20 7,833,900 31.30 27.73
11-08-31 31.53 31.95 31.38 10,657,100 31.66 28.05
11-08-30 30.88 31.55 30.70 9,716,200 31.26 27.70
11-08-29 30.14 31.15 30.04 11,497,500 31.02 27.49
11-08-26 29.07 30.14 28.55 11,787,400 29.92 26.30
11-08-25 29.85 30.28 29.12 11,578,400 29.21 25.68
11-08-24 28.81 29.93 28.70 12,307,400 29.84 26.23
11-08-23 27.84 28.89 27.65 15,118,200 28.88 25.39
11-08-22 28.50 28.69 27.62 9,529,000 27.74 24.39
Date Open High Low Vol Cls adjCls
11-08-19 28.20 29.13 27.83 11,942,200 27.90 24.53
11-08-18 29.56 29.59 28.34 15,927,900 28.58 25.12
11-08-17 30.58 30.82 30.01 7,477,300 30.47 26.79
11-08-16 29.90 30.60 29.77 8,487,100 30.38 26.71
11-08-15 30.09 30.39 29.87 10,880,900 30.33 26.66
11-08-12 29.84 30.29 29.64 10,948,800 29.84 26.23
11-08-11 29.13 30.04 28.59 19,047,400 29.73 26.14
11-08-10 29.89 29.98 28.93 19,515,100 29.07 25.56
11-08-09 30.16 30.51 28.75 23,112,100 30.48 26.80
Date Open High Low Vol Cls adjCls
11-08-08 30.90 31.32 29.84 18,043,600 29.89 26.28
11-08-05 32.39 32.45 31.01 13,662,500 31.74 27.90
11-08-04 33.05 33.16 31.93 11,394,500 32.02 28.15
11-08-03 33.68 33.68 32.34 19,793,800 33.57 29.51
11-08-02 34.69 35.04 34.00 14,958,200 34.00 29.89
11-08-01 35.38 35.45 34.51 11,233,900 35.08 30.84
11-07-29 35.53 35.96 35.15 8,662,800 35.16 30.91
11-07-28 36.16 36.28 35.65 5,489,300 35.76 31.44
11-07-27 36.44 36.66 36.17 5,760,100 36.25 31.87
Date Open High Low Vol Cls adjCls
11-07-26 36.74 37.04 36.37 5,911,200 36.69 32.25
11-07-25 36.02 36.86 36.02 6,920,100 36.70 32.26
11-07-22 36.38 36.75 36.28 4,415,600 36.70 32.26
11-07-21 35.74 36.57 35.73 8,487,600 36.32 31.93
11-07-20 35.50 35.75 35.33 4,419,000 35.46 31.17
11-07-19 35.21 35.69 34.97 6,672,100 35.45 31.16
11-07-18 35.43 35.47 34.65 8,406,100 34.80 30.59
11-07-15 36.02 36.21 35.27 7,835,100 35.63 31.32
11-07-14 35.75 36.14 35.52 8,865,200 35.76 31.44
Date Open High Low Vol Cls adjCls
11-07-13 35.47 36.12 35.47 7,740,900 35.81 31.48
11-07-12 35.78 36.05 35.37 8,146,000 35.40 31.12
11-07-11 36.12 36.39 35.74 6,504,900 35.93 31.59
11-07-08 36.60 36.96 36.23 6,923,400 36.64 32.21
11-07-07 36.94 37.26 36.87 6,255,900 37.06 32.58
11-07-06 36.77 36.86 36.53 5,199,000 36.64 32.21
11-07-05 36.77 37.14 36.56 5,051,900 36.88 32.42
11-07-01 36.40 37.03 36.30 6,442,200 36.92 32.46
11-06-30 36.14 36.49 35.92 7,398,800 36.37 31.97
Date Open High Low Vol Cls adjCls
11-06-29 35.89 36.25 35.69 8,068,200 36.10 31.74
11-06-28 35.11 35.77 34.93 8,309,000 35.72 31.40
11-06-27 34.52 35.11 34.45 6,883,300 34.92 30.70
11-06-24 35.11 35.23 34.45 11,238,700 34.46 30.29
11-06-23 34.46 35.18 34.23 9,696,500 35.16 30.91
11-06-22 35.57 35.76 35.46 5,857,100 35.47 31.18
11-06-21 35.45 36.13 35.37 8,408,200 35.74 31.42
11-06-20 34.98 35.55 34.94 6,080,000 35.34 31.07
11-06-17 34.91 35.45 34.84 9,845,900 35.13 30.88
Date Open High Low Vol Cls adjCls
11-06-16 34.70 34.75 34.38 8,188,300 34.60 30.42
11-06-15 34.69 34.99 34.36 7,346,600 34.62 30.43
11-06-14 34.88 35.22 34.76 7,995,800 35.04 30.80
11-06-13 34.73 35.08 34.63 7,077,400 34.64 30.45
11-06-10 34.99 35.10 34.56 5,622,000 34.63 30.44
11-06-09 34.88 35.24 34.65 7,615,900 35.22 30.96
11-06-08 34.71 35.14 34.56 6,929,500 34.84 30.63
11-06-07 35.26 35.47 34.81 10,992,500 34.82 30.61
11-06-06 35.11 35.30 34.94 6,509,800 35.11 30.87
Date Open High Low Vol Cls adjCls
11-06-03 35.26 35.43 34.98 9,991,600 35.17 30.92
11-06-02 35.29 35.92 35.18 9,474,800 35.71 31.39
11-06-01 36.27 36.35 35.32 10,231,800 35.35 31.08
11-05-31 36.36 36.59 36.03 6,006,800 36.43 32.03
11-05-27 35.90 36.23 35.77 5,127,600 36.12 31.75
11-05-26 35.49 35.91 35.33 4,666,400 35.69 31.38
11-05-25 35.55 36.06 35.44 8,525,100 35.82 31.28
11-05-24 36.20 36.26 35.69 6,548,600 35.73 31.20
11-05-23 36.31 36.39 35.98 5,152,300 36.15 31.57
Date Open High Low Vol Cls adjCls
11-05-20 36.84 37.23 36.55 6,427,500 36.79 32.13
11-05-19 36.85 37.00 36.54 6,647,400 36.89 32.22
11-05-18 35.85 36.88 35.84 7,925,700 36.77 32.11
11-05-17 35.14 35.89 35.09 8,056,300 35.83 31.29
11-05-16 35.80 35.87 35.14 7,082,200 35.21 30.75
11-05-13 36.25 36.52 35.86 5,535,000 35.99 31.43
11-05-12 35.70 36.35 35.66 6,178,700 36.23 31.64
11-05-11 36.16 36.16 35.58 6,981,200 35.73 31.20
11-05-10 36.13 36.51 36.09 4,679,100 36.35 31.75
Date Open High Low Vol Cls adjCls
11-05-09 36.18 36.29 35.87 4,797,400 36.09 31.52
11-05-06 36.45 36.81 36.19 6,231,100 36.25 31.66
11-05-05 36.48 36.50 35.75 9,028,400 36.01 31.45
11-05-04 37.25 37.45 36.06 15,286,800 36.49 31.87
11-05-03 37.68 38.07 37.33 8,956,000 37.73 32.95
11-05-02 38.03 38.62 37.84 8,179,600 37.84 33.05
11-04-29 37.36 38.11 37.25 12,262,100 37.86 33.06
11-04-28 36.79 37.29 36.77 4,743,400 37.23 32.51
11-04-27 36.88 36.88 36.48 5,773,200 36.77 32.11
Date Open High Low Vol Cls adjCls
11-04-26 36.56 37.02 36.48 5,423,600 36.89 32.22
11-04-25 36.42 36.63 36.27 4,627,900 36.49 31.87
11-04-21 36.24 36.53 35.87 7,190,000 36.51 31.89
11-04-20 35.97 36.43 35.85 10,082,500 36.08 31.51
11-04-19 35.60 35.69 35.38 5,939,400 35.59 31.08
11-04-18 35.72 35.72 34.93 9,380,000 35.56 31.06
11-04-15 35.53 36.14 35.42 8,870,200 36.05 31.48
11-04-14 35.42 35.68 34.99 9,244,000 35.62 31.11
11-04-13 35.52 35.78 35.42 7,868,200 35.64 31.13
Date Open High Low Vol Cls adjCls
11-04-12 34.97 35.61 34.84 6,514,800 35.45 30.96
11-04-11 35.42 35.60 34.96 4,760,400 35.15 30.70
11-04-08 35.89 35.91 35.31 5,906,700 35.47 30.98
11-04-07 36.12 36.15 35.48 6,831,300 35.65 31.13
11-04-06 35.94 36.42 35.94 7,157,400 36.24 31.65
11-04-05 35.63 36.22 35.58 6,329,000 35.94 31.39
11-04-04 35.71 35.79 35.34 5,435,700 35.59 31.08
11-04-01 35.74 36.04 35.43 8,130,200 35.53 31.03
11-03-31 35.42 35.97 35.35 7,448,300 35.70 31.18
Date Open High Low Vol Cls adjCls
11-03-30 35.13 35.72 35.00 7,671,700 35.61 31.10
11-03-29 35.07 35.22 34.86 7,034,800 34.97 30.54
11-03-28 35.30 35.48 34.99 6,046,400 35.01 30.58
11-03-25 35.63 35.80 35.23 8,374,800 35.30 30.83
11-03-24 35.73 35.83 35.56 5,889,000 35.63 31.12
11-03-23 34.80 35.74 34.54 9,416,700 35.58 31.07
11-03-22 35.38 35.58 34.81 10,100,800 34.86 30.44
11-03-21 35.15 35.53 34.96 7,156,600 35.46 30.97
11-03-18 35.53 35.58 34.66 11,182,300 34.72 30.32
Date Open High Low Vol Cls adjCls
11-03-17 35.49 35.63 35.02 6,261,500 35.07 30.63
11-03-16 35.51 35.57 34.78 12,948,300 35.03 30.59
11-03-15 35.42 36.06 35.28 7,997,800 35.79 31.26
11-03-14 35.91 36.39 35.81 9,212,300 36.28 31.68
11-03-11 35.71 36.69 35.58 7,931,000 36.33 31.73
11-03-10 36.27 36.27 35.67 10,654,900 35.69 31.17
11-03-09 36.43 36.85 36.34 7,416,100 36.53 31.90
11-03-08 36.48 36.72 36.06 12,082,100 36.43 31.82
11-03-07 37.30 37.47 36.60 8,870,000 36.78 32.12
Date Open High Low Vol Cls adjCls
11-03-04 37.82 37.89 36.94 12,421,700 37.25 32.53
11-03-03 37.48 38.06 37.43 9,111,000 37.92 33.12
11-03-02 37.41 37.66 37.03 9,466,800 37.24 32.52
11-03-01 38.29 38.34 37.53 11,694,600 37.59 32.83
11-02-28 37.93 38.34 37.82 9,979,000 38.20 33.36
11-02-25 37.54 37.99 37.42 7,999,300 37.90 33.10
11-02-24 37.13 37.54 36.96 10,623,000 37.42 32.68
11-02-23 37.57 37.79 37.29 12,766,600 37.51 32.55
11-02-22 37.01 37.95 37.01 11,391,800 37.70 32.72
Date Open High Low Vol Cls adjCls
11-02-18 37.61 38.20 37.31 12,940,800 38.18 33.14
11-02-17 37.02 37.73 37.02 8,227,500 37.68 32.70
11-02-16 36.73 37.34 36.70 8,534,700 37.30 32.37
11-02-15 36.21 37.08 35.93 9,435,700 36.69 31.84
11-02-14 36.19 36.74 36.19 8,450,700 36.25 31.46
11-02-11 36.17 36.84 36.12 6,198,200 36.54 31.71
11-02-10 36.66 36.81 36.24 7,342,900 36.37 31.56
11-02-09 36.22 37.04 35.94 10,414,300 36.93 32.05
11-02-08 36.10 36.51 35.94 7,274,300 36.40 31.59
Date Open High Low Vol Cls adjCls
11-02-07 36.07 36.43 35.86 10,811,500 36.11 31.34
11-02-04 35.97 36.10 35.55 7,619,000 35.92 31.17
11-02-03 34.71 36.23 34.69 18,271,100 36.03 31.27
11-02-02 32.97 35.15 32.54 27,451,000 35.10 30.46
11-02-01 31.69 32.37 31.65 10,966,600 32.31 28.04
11-01-31 31.88 32.41 31.44 11,372,000 31.45 27.29
11-01-28 32.26 32.42 31.60 8,742,000 31.72 27.53
11-01-27 32.42 32.60 32.26 6,864,100 32.31 28.04
11-01-26 32.67 32.67 32.21 7,843,800 32.30 28.03
Date Open High Low Vol Cls adjCls
11-01-25 32.63 32.95 32.34 9,507,400 32.52 28.22
11-01-24 32.41 32.87 32.40 4,677,900 32.75 28.42
11-01-21 32.61 32.92 32.39 6,815,700 32.79 28.46
11-01-20 32.43 32.62 32.30 7,628,300 32.37 28.09
11-01-19 32.86 32.89 32.32 9,978,100 32.40 28.12
11-01-18 33.10 33.20 32.74 6,819,600 32.82 28.48
11-01-14 33.51 33.55 32.95 8,434,700 33.13 28.75
11-01-13 33.75 34.00 33.50 5,475,300 33.60 29.16
11-01-12 33.74 34.04 33.61 8,076,800 33.69 29.24
Date Open High Low Vol Cls adjCls
11-01-11 33.49 33.76 33.38 10,935,600 33.47 29.05
11-01-10 33.13 33.35 33.00 10,756,500 33.28 28.88
11-01-07 32.98 33.60 32.98 10,508,100 33.30 28.90
11-01-06 33.13 33.42 32.92 16,971,200 33.27 28.87
11-01-05 32.92 33.19 32.67 10,316,300 33.17 28.79
11-01-04 32.40 32.99 32.20 6,711,700 32.96 28.60
11-01-03 32.29 32.50 32.21 6,945,800 32.39 28.11
10-12-31 32.01 32.38 31.96 3,216,600 32.17 27.92
10-12-30 31.97 32.21 31.87 2,663,200 32.07 27.83
Date Open High Low Vol Cls adjCls
10-12-29 32.16 32.37 32.00 3,513,700 32.00 27.77
10-12-28 32.27 32.35 32.08 2,886,900 32.23 27.97
10-12-27 32.13 32.40 32.11 4,013,800 32.27 28.01
10-12-23 32.16 32.32 32.03 5,243,800 32.31 28.04
10-12-22 31.81 32.30 31.80 5,968,200 32.27 28.01
10-12-21 31.70 31.89 31.60 4,024,300 31.84 27.63
10-12-20 31.43 31.81 31.37 3,869,200 31.65 27.47
10-12-17 31.19 31.54 31.00 9,755,700 31.51 27.35
10-12-16 31.43 31.54 31.13 5,398,900 31.25 27.12
Date Open High Low Vol Cls adjCls
10-12-15 31.44 31.70 31.27 9,401,000 31.35 27.21
10-12-14 31.72 31.79 31.43 7,839,800 31.47 27.31
10-12-13 31.82 32.00 31.58 7,700,400 31.63 27.45
10-12-10 31.53 31.81 31.53 5,974,300 31.79 27.59
10-12-09 31.50 31.71 31.22 6,466,200 31.39 27.24
10-12-08 31.16 31.52 31.14 6,045,200 31.41 27.26
10-12-07 31.40 31.70 31.20 10,371,400 31.20 27.08
10-12-06 30.53 31.19 30.37 6,906,200 31.10 26.99
10-12-03 30.39 30.78 30.31 6,267,500 30.64 26.59
Date Open High Low Vol Cls adjCls
10-12-02 30.24 30.66 30.19 6,946,500 30.44 26.42
10-12-01 29.90 30.38 29.89 10,767,800 30.21 26.22
10-11-30 29.60 29.87 29.42 8,400,300 29.49 25.59
10-11-29 30.12 30.18 29.65 6,320,800 29.90 25.95
10-11-26 29.89 30.36 29.86 3,598,200 30.31 26.31
10-11-24 30.02 30.39 29.89 7,296,800 30.37 26.17
10-11-23 30.55 30.55 29.61 13,528,500 29.87 25.74
10-11-22 30.61 30.83 30.39 13,091,500 30.82 26.56
10-11-19 30.54 30.77 30.26 13,668,800 30.76 26.51
Date Open High Low Vol Cls adjCls
10-11-18 30.72 30.88 30.39 14,341,600 30.51 26.29
10-11-17 30.65 30.81 30.44 5,084,700 30.54 26.32
10-11-16 30.19 30.75 30.14 9,251,000 30.54 26.32
10-11-15 30.91 31.01 30.47 5,321,800 30.51 26.29
10-11-12 30.97 31.38 30.54 7,087,800 30.74 26.49
10-11-11 31.60 31.85 31.01 10,260,500 31.10 26.80
10-11-10 31.86 31.92 31.46 6,703,200 31.92 27.51
10-11-09 31.52 32.12 31.48 9,657,100 31.82 27.42
10-11-08 31.34 31.60 31.20 5,836,500 31.52 27.16
Date Open High Low Vol Cls adjCls
10-11-05 31.75 31.94 31.23 9,316,600 31.34 27.01
10-11-04 32.45 32.48 31.40 14,587,600 31.76 27.37
10-11-03 31.85 32.36 31.49 13,358,500 32.07 27.64
10-11-02 32.50 32.76 32.37 9,271,200 32.41 27.93
10-11-01 32.57 32.90 32.12 5,176,400 32.33 27.86
10-10-29 32.35 32.67 32.21 7,615,900 32.51 28.02
10-10-28 31.74 32.55 31.59 12,779,900 32.36 27.89
10-10-27 31.32 31.49 30.86 9,145,600 31.45 27.10
10-10-26 31.43 31.73 31.17 7,575,300 31.48 27.13
Date Open High Low Vol Cls adjCls
10-10-25 31.75 32.00 31.59 7,350,300 31.64 27.27
10-10-22 31.79 31.80 31.42 8,892,800 31.52 27.16
10-10-21 31.85 32.15 31.56 6,662,100 31.82 27.42
10-10-20 31.24 31.92 31.22 6,248,400 31.71 27.33
10-10-19 31.42 31.57 31.03 9,670,400 31.20 26.89
10-10-18 31.81 31.82 31.19 6,148,800 31.73 27.34
10-10-15 31.54 31.82 31.23 9,774,200 31.79 27.40
10-10-14 31.52 31.60 31.15 8,166,600 31.41 27.07
10-10-13 31.20 31.60 31.03 13,259,700 31.49 27.14
Date Open High Low Vol Cls adjCls
10-10-12 31.41 31.41 30.84 12,515,700 31.07 26.78
10-10-11 31.40 31.55 31.26 5,492,000 31.45 27.10
10-10-08 30.78 31.41 30.51 7,361,100 31.31 26.98
10-10-07 30.52 30.91 30.35 7,350,900 30.79 26.53
10-10-06 30.53 30.59 30.05 10,129,100 30.45 26.24
10-10-05 30.36 30.69 30.19 12,057,300 30.60 26.37
10-10-04 30.55 30.75 30.05 6,770,500 30.16 25.99
10-10-01 30.98 30.98 30.37 9,638,200 30.61 26.38
10-09-30 30.79 31.05 30.42 8,743,400 30.65 26.41
Date Open High Low Vol Cls adjCls
10-09-29 30.70 30.92 30.43 9,563,700 30.69 26.45
10-09-28 31.20 31.20 30.44 13,615,700 30.97 26.69
10-09-27 31.34 31.41 30.89 8,112,000 30.92 26.65
10-09-24 31.12 31.57 31.12 7,603,500 31.37 27.03
10-09-23 30.98 31.23 30.63 10,489,000 30.76 26.51
10-09-22 31.96 32.25 31.15 7,756,400 31.25 26.93
10-09-21 31.83 32.00 31.59 4,824,500 31.86 27.46
10-09-20 31.38 32.00 31.27 5,060,300 31.91 27.50
10-09-17 31.54 31.88 31.22 8,356,000 31.24 26.92
Date Open High Low Vol Cls adjCls
10-09-16 31.69 31.70 31.24 4,514,600 31.41 27.07
10-09-15 31.74 31.90 31.51 4,282,500 31.75 27.36
10-09-14 31.81 31.97 31.54 4,882,800 31.80 27.40
10-09-13 32.01 32.23 31.64 4,191,900 31.90 27.49
10-09-10 30.99 31.93 30.99 7,088,700 31.78 27.39
10-09-09 31.39 31.49 30.93 4,145,400 31.02 26.73
10-09-08 30.53 31.15 30.53 4,892,900 31.00 26.72
10-09-07 31.51 31.66 30.77 5,017,200 30.83 26.57
10-09-03 31.43 31.88 31.30 4,456,300 31.72 27.34
Date Open High Low Vol Cls adjCls
10-09-02 30.89 31.42 30.85 4,447,400 31.40 27.06
10-09-01 30.33 31.04 30.29 7,985,200 30.76 26.51
10-08-31 29.37 30.07 29.21 7,628,100 29.98 25.84
10-08-30 30.23 30.36 29.54 5,395,500 29.57 25.48
10-08-27 30.07 30.37 29.46 5,084,200 30.32 26.13
10-08-26 30.00 30.33 29.69 5,549,100 29.91 25.59
10-08-25 29.56 30.14 29.52 5,389,600 29.96 25.64
10-08-24 29.69 30.24 29.58 7,008,100 29.81 25.51
10-08-23 30.56 30.79 30.05 4,937,200 30.11 25.76
Date Open High Low Vol Cls adjCls
10-08-20 30.37 30.57 29.99 6,437,900 30.31 25.93
10-08-19 31.18 31.24 30.51 7,457,900 30.66 26.23
10-08-18 30.90 31.66 30.72 4,991,000 31.40 26.87
10-08-17 30.93 31.30 30.80 4,971,800 30.97 26.50
10-08-16 30.58 30.97 30.32 3,397,800 30.70 26.27
10-08-13 30.61 31.03 30.51 4,238,600 30.81 26.36
10-08-12 30.58 30.89 30.43 6,176,800 30.79 26.35
10-08-11 31.59 32.01 31.05 5,558,700 31.09 26.60
10-08-10 32.32 32.48 31.88 9,671,500 32.01 27.39
Date Open High Low Vol Cls adjCls
10-08-09 32.51 32.66 32.29 3,677,200 32.60 27.89
10-08-06 32.47 32.84 31.96 5,442,400 32.36 27.69
10-08-05 32.20 32.94 32.17 7,115,200 32.89 28.14
10-08-04 32.95 33.23 32.25 9,602,500 32.47 27.78
10-08-03 32.37 32.48 31.87 5,920,800 32.36 27.69
10-08-02 31.86 32.65 31.84 6,346,900 32.53 27.83
10-07-30 30.99 31.66 30.74 4,902,500 31.46 26.92
10-07-29 31.41 32.19 30.90 6,018,800 31.26 26.75
10-07-28 31.71 31.95 31.21 8,371,800 31.27 26.76
Date Open High Low Vol Cls adjCls
10-07-27 31.91 31.99 31.34 4,569,300 31.72 27.14
10-07-26 31.31 31.89 31.31 5,353,400 31.76 27.18
10-07-23 30.71 31.49 30.71 5,675,700 31.37 26.84
10-07-22 29.96 30.91 29.96 6,558,200 30.81 26.36
10-07-21 30.36 30.39 29.49 6,188,500 29.62 25.34
10-07-20 29.65 30.29 29.63 7,482,100 30.28 25.91
10-07-19 29.55 30.14 29.55 7,862,200 30.08 25.74
10-07-16 30.34 30.61 29.50 9,413,000 29.53 25.27
10-07-15 30.47 30.65 30.17 9,579,100 30.60 26.18
Date Open High Low Vol Cls adjCls
10-07-14 30.74 30.88 30.19 7,723,000 30.44 26.05
10-07-13 30.37 31.04 30.32 6,720,000 30.92 26.46
10-07-12 30.04 30.22 29.76 4,716,700 30.10 25.75
10-07-09 29.70 30.23 29.65 6,109,600 30.19 25.83
10-07-08 29.37 29.66 29.15 6,056,700 29.60 25.33
10-07-07 28.19 29.19 28.03 13,585,400 29.12 24.92
10-07-06 28.43 28.77 27.99 7,231,300 28.22 24.15
10-07-02 28.61 28.78 28.12 8,266,600 28.20 24.13
10-07-01 28.87 29.13 28.23 10,896,500 28.51 24.39
Date Open High Low Vol Cls adjCls
10-06-30 29.51 29.75 28.81 9,148,400 28.91 24.74
10-06-29 29.83 30.22 29.36 10,886,300 29.63 25.35
10-06-28 30.80 31.14 30.47 7,457,300 30.51 26.11
10-06-25 30.92 31.02 30.45 14,813,600 30.76 26.32
10-06-24 31.64 31.66 30.77 8,091,300 30.84 26.39
10-06-23 31.51 32.05 31.39 7,300,600 31.83 27.24
10-06-22 32.57 32.86 31.51 11,957,800 31.55 27.00
10-06-21 33.26 33.48 32.43 9,828,400 32.54 27.84
10-06-18 33.09 33.32 32.86 7,876,400 32.96 28.20
Date Open High Low Vol Cls adjCls
10-06-17 33.00 33.06 32.58 6,434,900 33.04 28.27
10-06-16 32.75 32.90 32.52 7,408,100 32.80 28.07
10-06-15 31.90 33.02 31.78 10,103,300 33.00 28.24
10-06-14 31.92 32.08 31.51 5,188,000 31.58 27.02
10-06-11 31.22 31.57 30.98 5,363,400 31.53 26.98
10-06-10 31.03 31.55 30.72 7,996,000 31.54 26.99
10-06-09 30.34 31.00 30.10 10,571,400 30.25 25.88
10-06-08 30.39 30.51 29.71 11,473,500 30.20 25.84
10-06-07 30.61 30.83 30.31 13,160,800 30.40 26.01
Date Open High Low Vol Cls adjCls
10-06-04 30.78 30.98 30.24 13,741,900 30.46 26.06
10-06-03 31.16 31.35 31.00 7,487,900 31.30 26.78
10-06-02 30.29 31.07 30.25 9,748,200 31.07 26.58
10-06-01 30.55 31.19 30.15 9,998,300 30.18 25.82
10-05-28 30.83 31.69 30.61 13,353,800 30.99 26.52
10-05-27 30.09 30.98 29.96 9,434,900 30.94 26.47
10-05-26 29.94 30.23 29.34 13,058,800 29.53 25.27
10-05-25 29.05 29.82 28.46 12,748,300 29.79 25.31
10-05-24 29.97 30.37 29.71 6,883,700 29.77 25.29
Date Open High Low Vol Cls adjCls
10-05-21 29.23 30.18 29.08 12,443,600 30.08 25.55
10-05-20 30.17 30.65 29.74 16,292,000 29.74 25.26
10-05-19 30.44 30.97 30.10 15,749,000 30.76 26.13
10-05-18 30.66 31.03 30.45 13,434,900 30.62 26.01
10-05-17 30.59 30.84 29.95 7,497,100 30.63 26.02
10-05-14 30.84 31.16 30.37 12,765,100 30.56 25.96
10-05-13 31.41 31.67 31.12 8,743,700 31.16 26.47
10-05-12 31.64 31.78 31.09 8,797,200 31.54 26.79
10-05-11 31.04 31.99 31.04 7,601,100 31.48 26.74
Date Open High Low Vol Cls adjCls
10-05-10 31.57 32.31 31.16 13,582,600 31.49 26.75
10-05-07 30.74 31.27 29.82 15,060,700 30.25 25.70
10-05-06 31.53 31.88 28.43 16,527,800 30.90 26.25
10-05-05 32.48 32.59 31.72 17,248,200 31.88 27.08
10-05-04 33.50 33.66 32.65 13,179,900 32.67 27.75
10-05-03 33.16 34.02 33.14 6,678,300 33.88 28.78
10-04-30 33.55 34.07 32.89 9,978,400 33.08 28.10
10-04-29 33.35 33.73 33.19 8,199,800 33.46 28.43
10-04-28 32.95 33.19 32.48 8,745,300 33.06 28.09
Date Open High Low Vol Cls adjCls
10-04-27 33.26 33.42 32.55 10,787,000 32.67 27.75
10-04-26 32.95 33.75 32.94 9,812,400 33.51 28.47
10-04-23 33.07 33.36 32.84 8,303,100 33.14 28.15
10-04-22 32.76 33.32 32.31 13,556,200 33.25 28.25
10-04-21 33.13 33.19 32.79 9,793,500 33.08 28.10
10-04-20 32.96 33.48 32.85 11,547,600 33.17 28.18
10-04-19 33.02 33.16 32.41 11,794,800 32.71 27.79
10-04-16 32.73 33.10 32.67 16,000,700 33.00 28.03
10-04-15 32.64 33.03 32.60 7,244,700 32.89 27.94
Date Open High Low Vol Cls adjCls
10-04-14 32.22 32.87 32.01 9,164,700 32.87 27.92
10-04-13 32.68 32.94 32.60 7,298,300 32.77 27.84
10-04-12 32.78 32.78 32.43 5,914,600 32.70 27.78
10-04-09 32.33 32.93 32.13 7,752,900 32.63 27.72
10-04-08 31.59 32.32 31.59 10,182,800 32.20 27.35
10-04-07 31.96 32.29 31.72 12,846,900 32.09 27.26
10-04-06 31.75 32.04 31.58 6,275,600 31.99 27.18
10-04-05 31.37 31.92 31.23 7,300,100 31.90 27.10
10-04-01 31.39 31.54 31.03 9,531,700 31.41 26.68
Date Open High Low Vol Cls adjCls
10-03-31 31.33 31.43 30.93 7,523,900 31.27 26.56
10-03-30 31.69 31.75 31.20 11,298,400 31.39 26.67
10-03-29 31.64 31.74 31.42 6,522,300 31.56 26.81
10-03-26 31.20 31.73 31.06 7,234,600 31.50 26.76
10-03-25 31.47 31.63 31.19 8,853,800 31.23 26.53
10-03-24 31.21 31.36 31.05 6,792,400 31.25 26.55
10-03-23 31.44 31.44 31.05 6,104,700 31.29 26.58
10-03-22 30.99 31.40 30.80 9,018,900 31.28 26.57
10-03-19 31.24 31.64 30.93 14,395,500 31.24 26.54
Date Open High Low Vol Cls adjCls
10-03-18 31.19 31.46 31.08 5,649,000 31.16 26.47
10-03-17 31.03 31.38 30.98 6,086,000 31.20 26.51
10-03-16 30.49 31.25 30.44 9,283,200 31.06 26.39
10-03-15 30.44 30.52 30.04 6,935,200 30.46 25.88
10-03-12 30.79 30.79 30.45 4,635,600 30.54 25.94
10-03-11 30.44 30.75 30.35 7,982,200 30.66 26.05
10-03-10 30.68 30.76 30.39 9,836,100 30.53 25.94
10-03-09 30.54 30.74 30.35 6,406,200 30.60 26.00
10-03-08 30.38 30.78 30.20 7,754,300 30.64 26.03
Date Open High Low Vol Cls adjCls
10-03-05 29.95 30.60 29.90 10,930,100 30.54 25.94
10-03-04 29.46 29.94 29.39 7,651,300 29.90 25.40
10-03-03 29.65 29.94 29.39 7,441,600 29.61 25.15
10-03-02 29.60 29.77 29.40 5,688,000 29.67 25.21
10-03-01 29.09 29.70 29.08 6,901,000 29.60 25.15
10-02-26 29.01 29.10 28.76 5,850,500 29.04 24.67
10-02-25 28.44 28.96 28.24 7,884,700 28.86 24.52
10-02-24 28.52 28.99 28.52 8,550,900 28.68 24.36
10-02-23 28.98 29.18 28.46 10,279,300 28.48 24.01
Date Open High Low Vol Cls adjCls
10-02-22 29.55 29.55 28.96 8,047,900 29.01 24.46
10-02-19 29.03 29.46 28.80 8,754,900 29.44 24.82
10-02-18 28.78 29.24 28.63 7,271,300 29.08 24.52
10-02-17 28.80 29.03 28.48 9,861,700 28.95 24.41
10-02-16 28.01 28.79 28.01 10,982,100 28.70 24.20
10-02-12 27.50 27.94 27.36 11,740,100 27.88 23.51
10-02-11 27.28 27.79 26.92 14,528,600 27.78 23.42
10-02-10 27.20 27.58 26.99 8,775,000 27.38 23.09
10-02-09 27.19 27.76 27.07 10,366,100 27.41 23.11
Date Open High Low Vol Cls adjCls
10-02-08 27.07 27.42 26.85 9,182,300 26.92 22.70
10-02-05 27.51 27.59 26.74 22,880,400 27.03 22.79
10-02-04 27.78 27.78 27.01 14,088,000 27.56 23.24
10-02-03 28.18 28.32 27.88 14,756,500 27.90 23.52
10-02-02 28.07 28.54 27.83 9,383,800 28.51 24.04
10-02-01 27.86 28.10 27.59 8,717,400 28.05 23.65
10-01-29 26.94 27.88 26.82 12,463,500 27.45 23.15
10-01-28 27.09 27.13 26.43 18,181,300 26.81 22.61
10-01-27 27.17 27.18 26.56 10,676,100 26.95 22.72
Date Open High Low Vol Cls adjCls
10-01-26 27.32 27.44 26.99 8,742,400 27.18 22.92
10-01-25 27.54 27.54 26.65 10,903,300 27.41 23.11
10-01-22 27.89 28.13 27.18 9,791,900 27.20 22.93
10-01-21 28.68 29.00 27.92 10,382,000 28.06 23.66
10-01-20 28.49 28.73 28.03 6,391,000 28.62 24.13
10-01-19 28.08 28.74 28.08 5,764,900 28.73 24.22
10-01-15 28.68 28.79 28.01 8,472,000 28.16 23.74
10-01-14 28.89 29.02 28.62 6,528,700 28.79 24.27
10-01-13 28.87 29.17 28.60 5,312,500 29.02 24.47
Date Open High Low Vol Cls adjCls
10-01-12 29.01 29.17 28.44 6,784,300 28.50 24.03
10-01-11 28.85 29.25 28.72 6,113,800 29.17 24.60
10-01-08 28.55 28.84 28.36 7,698,200 28.76 24.25
10-01-07 28.92 28.93 28.63 8,171,900 28.72 24.22
10-01-06 29.02 29.15 28.57 8,512,000 29.02 24.47
10-01-05 29.29 29.42 28.94 9,764,900 29.09 24.53
10-01-04 29.22 29.52 29.22 7,026,100 29.42 24.81
09-12-31 29.22 29.46 29.03 5,319,200 29.14 24.57
09-12-30 29.24 29.43 29.06 5,756,100 29.25 24.66
Date Open High Low Vol Cls adjCls
09-12-29 29.50 29.61 29.28 5,072,000 29.45 24.83
09-12-28 29.24 29.42 29.09 4,357,700 29.23 24.65
09-12-24 29.23 29.46 29.15 2,179,300 29.28 24.69
09-12-23 29.69 29.73 29.19 4,112,900 29.35 24.75
09-12-22 30.45 30.45 29.38 8,140,500 29.53 24.90
09-12-21 29.41 30.40 29.32 6,159,900 30.37 25.61
09-12-18 29.65 29.65 28.99 13,944,000 29.45 24.83
09-12-17 29.95 29.95 29.05 11,578,900 29.50 24.87
09-12-16 30.30 30.30 30.03 8,156,300 30.04 25.33
Date Open High Low Vol Cls adjCls
09-12-15 30.40 30.56 30.10 7,642,600 30.14 25.41
09-12-14 30.68 30.76 30.21 9,170,800 30.42 25.65
09-12-11 30.36 30.94 30.30 9,763,700 30.58 25.78
09-12-10 29.87 30.74 29.64 10,979,900 30.45 25.67
09-12-09 30.79 31.47 30.62 9,612,500 31.37 24.65
09-12-08 31.29 31.29 30.48 9,699,700 30.65 24.08
09-12-07 31.38 31.71 31.18 5,680,200 31.33 24.62
09-12-04 31.46 31.50 30.91 6,233,600 31.42 24.69
09-12-03 31.01 31.37 30.89 6,340,400 31.11 24.44
Date Open High Low Vol Cls adjCls
09-12-02 31.10 31.43 30.68 4,824,700 30.90 24.28
09-12-01 30.98 31.36 30.72 5,843,600 31.21 24.52
09-11-30 30.72 30.83 30.22 7,817,800 30.72 24.14
09-11-27 30.56 31.02 30.31 3,196,300 30.85 24.24
09-11-25 31.36 31.48 30.78 7,131,300 31.32 24.61
09-11-24 31.93 32.10 31.30 6,973,200 31.45 24.71
09-11-23 31.89 32.34 31.79 5,586,900 32.10 25.07
09-11-20 32.19 32.19 31.54 5,842,100 31.64 24.71
09-11-19 32.54 32.64 31.67 6,401,400 32.30 25.23
Date Open High Low Vol Cls adjCls
09-11-18 32.48 32.85 32.37 7,860,700 32.82 25.64
09-11-17 32.37 32.63 31.91 7,515,400 32.55 25.43
09-11-16 32.15 32.50 31.80 6,001,300 32.35 25.27
09-11-13 31.57 32.04 31.55 5,656,100 31.95 24.96
09-11-12 31.71 31.89 31.37 6,569,100 31.54 24.64
09-11-11 31.77 32.06 31.54 6,993,100 31.91 24.93
09-11-10 31.54 32.01 31.13 6,214,200 31.70 24.76
09-11-09 31.05 31.66 30.97 7,140,400 31.64 24.71
09-11-06 30.79 31.13 30.45 7,012,800 31.01 24.22
Date Open High Low Vol Cls adjCls
09-11-05 30.17 31.24 30.17 7,002,100 31.13 24.32
09-11-04 30.86 31.13 29.70 15,679,400 30.10 23.51
09-11-03 30.08 30.49 29.36 9,485,500 30.16 23.56
09-11-02 30.19 30.41 29.58 8,365,800 30.15 23.55
09-10-30 30.99 31.87 30.07 12,866,200 30.12 23.53
09-10-29 29.84 30.75 29.65 7,894,000 30.67 23.96
09-10-28 30.41 30.42 29.55 6,925,600 29.58 23.11
09-10-27 30.78 30.99 30.32 5,944,500 30.39 23.74
09-10-26 30.85 31.64 30.37 7,398,500 30.73 24.00
Date Open High Low Vol Cls adjCls
09-10-23 31.87 31.92 30.70 6,831,500 30.78 24.04
09-10-22 31.27 32.13 30.94 8,579,800 32.00 25.00
09-10-21 31.33 31.99 31.19 7,857,000 31.25 24.41
09-10-20 31.51 31.51 30.96 6,794,600 31.36 24.50
09-10-19 30.39 31.76 30.37 8,865,900 31.44 24.56
09-10-16 30.41 30.61 29.93 6,013,000 30.41 23.75
09-10-15 30.44 30.70 30.26 6,526,600 30.68 23.96
09-10-14 30.77 30.95 30.23 6,014,500 30.66 23.95
09-10-13 30.29 30.67 30.10 5,283,500 30.60 23.90
Date Open High Low Vol Cls adjCls
09-10-12 30.32 30.62 30.03 4,308,100 30.28 23.65
09-10-09 30.46 30.70 30.15 4,534,000 30.25 23.63
09-10-08 30.27 30.83 30.20 6,368,200 30.54 23.85
09-10-07 30.28 30.46 29.74 6,695,600 30.05 23.47
09-10-06 30.13 30.77 29.95 6,313,400 30.39 23.74
09-10-05 29.62 30.25 29.42 6,514,700 30.07 23.49
09-10-02 29.69 29.96 29.26 12,103,800 29.63 23.14
09-10-01 28.71 30.43 28.42 22,315,200 30.03 23.46
09-09-30 29.35 29.35 28.47 9,036,000 28.78 22.48
Date Open High Low Vol Cls adjCls
09-09-29 29.40 29.80 29.06 6,553,100 29.23 22.83
09-09-28 28.64 29.48 28.64 4,374,200 29.37 22.94
09-09-25 28.78 28.87 28.25 7,411,600 28.62 22.36
09-09-24 29.35 29.35 28.39 8,114,000 28.85 22.53
09-09-23 30.15 30.25 29.38 6,650,100 29.38 22.95
09-09-22 30.22 30.49 29.94 6,846,500 30.14 23.54
09-09-21 29.34 30.04 29.31 7,244,300 29.96 23.40
09-09-18 29.45 29.66 29.22 10,201,800 29.58 23.11
09-09-17 29.59 29.76 29.21 9,546,900 29.34 22.92
Date Open High Low Vol Cls adjCls
09-09-16 29.23 29.65 29.07 7,074,100 29.61 23.13
09-09-15 29.10 29.41 29.03 6,320,400 29.25 22.85
09-09-14 29.02 29.36 28.93 6,093,700 29.15 22.77
09-09-11 29.38 29.62 29.19 8,094,600 29.30 22.89
09-09-10 29.10 29.64 28.67 12,515,200 29.51 23.05
09-09-09 27.95 28.52 27.79 8,663,500 28.47 22.24
09-09-08 28.07 28.32 27.75 6,898,100 27.87 21.77
09-09-04 27.60 28.07 27.56 8,993,600 28.05 21.91
09-09-03 27.58 27.90 27.36 7,844,500 27.61 21.57
Date Open High Low Vol Cls adjCls
09-09-02 27.12 27.60 26.98 7,511,100 27.41 21.41
09-09-01 27.71 28.53 27.19 10,051,200 27.27 21.30
09-08-31 28.13 28.37 27.63 7,436,100 27.91 21.80
09-08-28 28.59 28.63 28.05 6,996,800 28.33 22.13
09-08-27 28.52 28.68 28.08 7,327,600 28.43 22.21
09-08-26 28.46 28.81 28.17 8,879,400 28.75 22.31
09-08-25 28.92 29.06 28.51 6,944,600 28.54 22.15
09-08-24 28.31 28.93 28.08 9,543,000 28.73 22.29
09-08-21 27.73 28.32 27.63 8,420,500 28.28 21.95
Date Open High Low Vol Cls adjCls
09-08-20 27.35 27.54 27.11 6,230,200 27.45 21.30
09-08-19 26.59 27.38 26.59 6,299,400 27.32 21.20
09-08-18 26.78 27.00 26.53 5,190,000 26.84 20.83
09-08-17 27.17 27.26 26.58 6,907,200 26.72 20.73
09-08-14 27.95 28.00 27.25 6,101,200 27.55 21.38
09-08-13 28.15 28.15 27.48 6,416,000 27.92 21.67
09-08-12 27.73 28.40 27.66 6,451,400 28.15 21.84
09-08-11 28.00 28.20 27.41 5,388,100 27.74 21.53
09-08-10 28.05 28.27 27.82 6,027,200 28.25 21.92
Date Open High Low Vol Cls adjCls
09-08-07 27.78 28.50 27.46 7,989,700 28.34 21.99
09-08-06 27.58 27.80 27.10 7,580,800 27.33 21.21
09-08-05 28.02 28.08 27.15 7,357,400 27.42 21.28
09-08-04 27.30 28.09 27.13 11,802,500 28.07 21.78
09-08-03 26.63 27.38 26.54 7,548,000 27.26 21.15
09-07-31 26.73 26.84 26.01 8,710,700 26.66 20.69
09-07-30 26.80 27.12 26.58 11,417,900 26.81 20.80
09-07-29 27.25 27.49 26.41 13,184,100 26.52 20.58
09-07-28 27.48 27.62 26.88 13,097,300 27.01 20.96
Date Open High Low Vol Cls adjCls
09-07-27 27.60 27.79 27.28 8,617,100 27.60 21.42
09-07-24 27.76 28.05 27.24 7,857,800 27.58 21.40
09-07-23 26.88 28.07 26.76 9,434,600 27.88 21.63
09-07-22 26.89 27.25 26.63 8,400,700 26.79 20.79
09-07-21 27.45 27.63 26.65 8,820,100 26.99 20.94
09-07-20 26.25 27.56 26.25 12,158,600 27.45 21.30
09-07-17 26.52 26.60 25.99 8,379,300 26.15 20.29
09-07-16 25.72 26.70 25.57 11,595,400 26.60 20.64
09-07-15 24.95 25.80 24.95 10,723,100 25.71 19.95
Date Open High Low Vol Cls adjCls
09-07-14 24.40 24.98 24.35 6,774,000 24.87 19.30
09-07-13 23.94 24.47 23.69 7,499,900 24.43 18.96
09-07-10 23.88 24.18 23.72 7,918,000 23.95 18.59
09-07-09 23.56 24.17 23.48 8,058,100 24.00 18.62
09-07-08 23.49 23.74 23.34 11,739,100 23.50 18.24
09-07-07 24.24 24.24 23.37 8,770,600 23.42 18.17
09-07-06 24.13 24.58 23.95 8,276,400 24.24 18.81
09-07-02 24.96 25.03 24.21 10,577,700 24.21 18.79
09-07-01 25.29 26.07 25.29 10,602,000 25.34 19.66
Date Open High Low Vol Cls adjCls
09-06-30 25.38 25.50 24.63 10,671,100 25.19 19.55
09-06-29 25.03 25.48 24.94 6,771,400 25.33 19.66
09-06-26 25.63 25.63 24.86 10,425,200 24.95 19.36
09-06-25 24.64 25.58 24.64 9,448,800 25.43 19.73
09-06-24 24.59 25.18 24.49 10,124,800 24.79 19.24
09-06-23 23.82 24.76 23.82 11,159,800 24.55 19.05
09-06-22 24.94 24.94 24.19 10,743,500 24.22 18.79
09-06-19 25.53 25.67 24.92 12,547,000 25.15 19.52
09-06-18 25.48 25.80 25.27 8,807,100 25.33 19.66
Date Open High Low Vol Cls adjCls
09-06-17 24.95 25.79 24.92 11,046,200 25.47 19.76
09-06-16 25.46 25.66 24.75 8,286,900 24.94 19.35
09-06-15 25.80 25.93 25.21 7,780,600 25.40 19.71
09-06-12 26.05 26.13 25.53 6,730,200 26.00 20.18
09-06-11 26.32 26.76 25.96 10,094,500 26.17 20.31
09-06-10 26.66 26.83 25.94 10,143,400 26.32 20.42
09-06-09 26.07 26.67 25.69 13,102,500 26.49 20.56
09-06-08 25.26 26.25 24.89 13,709,000 25.91 20.11
09-06-05 24.71 25.44 24.35 18,359,800 25.30 19.63
Date Open High Low Vol Cls adjCls
09-06-04 24.02 24.52 23.96 11,241,900 24.48 19.00
09-06-03 24.59 24.59 23.79 13,870,800 24.00 18.62
09-06-02 23.92 24.77 23.64 10,836,200 24.60 19.09
09-06-01 23.76 24.30 23.71 11,747,500 24.01 18.63
09-05-29 23.46 23.83 22.93 10,498,000 23.42 18.17
09-05-28 23.34 23.78 22.69 12,371,800 23.55 18.27
09-05-27 23.45 23.99 22.90 14,035,100 23.00 17.85
09-05-26 22.64 23.58 22.64 11,551,900 23.51 18.10
09-05-22 23.11 23.28 22.81 9,022,000 22.86 17.60
Date Open High Low Vol Cls adjCls
09-05-21 23.14 23.35 22.70 10,861,200 23.00 17.71
09-05-20 24.24 24.35 23.40 11,756,000 23.51 18.10
09-05-19 24.68 25.24 24.02 12,100,900 24.06 18.52
09-05-18 23.75 24.94 23.60 9,026,700 24.88 19.15
09-05-15 23.98 24.44 23.38 12,381,200 23.52 18.11
09-05-14 24.39 24.75 23.93 11,354,000 24.09 18.54
09-05-13 23.55 24.66 23.19 17,502,500 24.42 18.80
09-05-12 24.53 24.68 23.50 12,370,000 23.62 18.18
09-05-11 24.79 25.09 24.26 9,188,600 24.37 18.76
Date Open High Low Vol Cls adjCls
09-05-08 25.03 25.37 24.38 12,363,600 25.20 19.40
09-05-07 25.07 25.71 24.54 14,665,800 24.74 19.04
09-05-06 24.10 24.99 23.80 11,039,600 24.96 19.21
09-05-05 24.37 24.57 23.54 11,683,300 24.34 18.74
09-05-04 22.94 24.58 22.90 18,102,800 24.44 18.81
09-05-01 21.80 22.97 21.80 15,810,200 22.84 17.58
09-04-30 22.09 22.30 21.55 18,440,400 21.83 16.80
09-04-29 22.51 23.44 21.81 29,515,300 21.98 16.92
09-04-28 21.21 22.20 20.96 13,241,200 21.77 16.76
Date Open High Low Vol Cls adjCls
09-04-27 22.05 22.21 21.21 16,484,000 21.46 16.52
09-04-24 21.89 22.51 21.58 20,315,700 22.33 17.19
09-04-23 22.23 22.51 21.54 18,636,100 21.75 16.74
09-04-22 21.94 22.78 21.76 17,130,400 22.33 17.19
09-04-21 22.02 22.43 21.76 15,325,200 22.22 17.10
09-04-20 22.87 22.88 21.74 15,274,500 22.01 16.94
09-04-17 23.77 23.79 22.86 16,292,500 23.22 17.87
09-04-16 22.37 23.82 22.08 16,146,200 23.73 18.27
09-04-15 21.74 22.28 21.67 12,649,900 22.23 17.11
Date Open High Low Vol Cls adjCls
09-04-14 21.79 22.07 21.50 14,347,000 21.91 16.87
09-04-13 22.15 22.22 21.50 13,408,400 22.04 16.97
09-04-09 22.37 22.76 21.84 15,181,600 22.24 17.12
09-04-08 21.25 22.15 21.25 15,542,200 21.92 16.87
09-04-07 21.19 21.51 20.71 17,032,400 21.25 16.36
09-04-06 21.99 22.17 21.02 18,790,100 21.56 16.60
09-04-03 21.05 22.26 21.05 17,279,800 22.22 17.10
09-04-02 21.02 22.10 21.02 15,991,500 21.70 16.70
09-04-01 18.98 20.87 18.98 18,193,400 20.70 15.93
Date Open High Low Vol Cls adjCls
09-03-31 18.38 19.95 18.21 26,465,200 19.30 14.86
09-03-30 17.81 19.13 17.81 20,105,900 18.23 14.03
09-03-27 8.68 8.78 8.39 3,249,600 8.43 17.77
09-03-26 8.60 8.87 8.50 13,028,400 8.85 18.66
09-03-25 8.60 8.69 8.26 10,588,100 8.56 18.05
09-03-24 8.48 8.71 8.40 8,507,500 8.52 17.96
09-03-23 7.91 8.62 7.90 9,917,700 8.62 18.17
09-03-20 7.88 8.02 7.79 11,273,300 7.86 16.57
09-03-19 8.40 8.54 7.78 17,641,100 7.87 16.59
Date Open High Low Vol Cls adjCls
09-03-18 8.31 8.72 8.03 9,030,400 8.56 18.05
09-03-17 8.14 8.40 8.08 6,713,700 8.38 17.67
09-03-16 8.28 8.51 8.11 7,707,600 8.15 17.18
09-03-13 8.43 8.46 8.10 9,287,300 8.22 17.33
09-03-12 8.05 8.34 7.70 10,275,500 8.32 17.54
09-03-11 8.01 8.26 7.82 11,000,200 7.91 16.68
09-03-10 7.48 8.02 7.17 18,867,600 8.01 16.89
09-03-09 7.36 7.57 7.05 11,664,700 7.10 14.97
09-03-06 7.12 7.51 7.12 16,383,100 7.47 15.75
Date Open High Low Vol Cls adjCls
09-03-05 7.32 7.50 6.95 11,155,300 7.06 14.88
09-03-04 7.27 7.68 7.23 9,860,000 7.49 15.79
09-03-03 7.39 7.52 7.18 12,624,400 7.24 15.26
09-03-02 7.24 7.58 7.24 11,651,400 7.36 15.52
09-02-27 7.39 7.81 7.37 13,651,500 7.63 16.09
09-02-26 7.99 8.05 7.51 10,534,400 7.54 15.90
09-02-25 7.72 8.09 7.63 11,117,600 7.91 16.68
09-02-24 7.44 8.00 7.33 10,627,900 7.88 16.48
09-02-23 7.48 7.64 7.46 10,877,100 7.54 15.77
Date Open High Low Vol Cls adjCls
09-02-20 7.45 7.57 7.24 11,808,700 7.35 15.37
09-02-19 8.01 8.04 7.54 17,270,600 7.58 15.85
09-02-18 7.96 8.08 7.86 6,614,000 7.94 16.61
09-02-17 8.05 8.26 7.95 12,840,300 7.97 16.67
09-02-13 8.76 8.91 8.51 6,381,000 8.67 18.13
09-02-12 8.57 8.86 8.36 12,986,000 8.81 18.43
09-02-11 8.72 8.84 8.59 9,344,300 8.73 18.26
09-02-10 9.02 9.35 8.59 14,982,200 8.66 18.11
09-02-09 9.60 9.82 9.26 9,697,500 9.35 19.55
Date Open High Low Vol Cls adjCls
09-02-06 9.57 9.87 9.50 8,183,900 9.63 20.14
09-02-05 9.40 9.66 9.09 9,299,100 9.55 19.97
09-02-04 9.40 9.88 9.28 9,569,300 9.42 19.70
09-02-03 9.36 9.83 9.28 11,190,200 9.78 20.45
09-02-02 9.20 9.52 8.97 8,174,100 9.43 19.72
09-01-30 9.83 10.00 9.25 10,364,800 9.33 19.51
09-01-29 10.00 10.10 9.74 7,027,200 9.90 20.70
09-01-28 10.01 10.30 9.95 9,535,100 10.02 20.96
09-01-27 9.55 10.04 9.55 8,783,000 9.83 20.56
Date Open High Low Vol Cls adjCls
09-01-26 9.24 9.87 9.24 5,191,000 9.53 19.93
09-01-23 9.19 9.40 8.96 7,121,400 9.31 19.47
09-01-22 9.23 9.55 8.99 9,741,800 9.33 19.51
09-01-21 9.12 9.47 8.84 8,623,100 9.43 19.72
09-01-20 9.56 9.66 8.90 7,713,100 8.94 18.70
09-01-16 9.37 9.73 9.21 7,836,300 9.61 20.10
09-01-15 9.40 9.63 8.90 9,299,000 9.43 19.72
09-01-14 9.42 9.63 9.16 9,518,400 9.43 19.72
09-01-13 9.88 10.00 9.71 7,187,800 9.81 20.52
Date Open High Low Vol Cls adjCls
09-01-12 10.03 10.22 9.81 7,821,000 9.89 20.68
09-01-09 10.39 10.49 10.05 7,086,200 10.08 21.08
09-01-08 10.26 10.43 10.10 8,184,200 10.39 21.73
09-01-07 10.53 10.69 9.97 16,460,500 10.29 21.52
09-01-06 10.59 11.15 10.45 7,557,900 10.98 22.96
09-01-05 10.53 10.85 10.41 7,174,900 10.50 21.96
09-01-02 10.06 10.69 9.95 6,030,200 10.63 22.23
08-12-31 9.98 10.13 9.92 6,497,100 10.06 21.04
08-12-30 9.53 10.07 9.53 6,714,400 10.07 21.06
Date Open High Low Vol Cls adjCls
08-12-29 9.72 9.75 9.35 4,867,700 9.65 20.18
08-12-26 9.55 9.76 9.51 3,444,200 9.73 20.35
08-12-24 9.42 9.57 9.37 2,066,100 9.51 19.89
08-12-23 9.52 9.74 9.37 5,769,400 9.39 19.64
08-12-22 9.83 10.00 9.23 7,879,200 9.49 19.85
08-12-19 10.27 10.58 9.91 12,565,300 10.03 20.98
08-12-18 10.42 10.65 9.95 11,122,400 10.19 21.31
08-12-17 10.49 10.65 10.21 10,120,300 10.38 21.71
08-12-16 9.72 10.54 9.65 9,353,200 10.52 22.00
Date Open High Low Vol Cls adjCls
08-12-15 9.99 10.14 9.60 7,575,100 9.81 20.52
08-12-12 9.76 10.10 9.66 7,068,800 10.03 20.98
08-12-11 9.98 10.42 9.90 10,799,500 10.06 21.04
08-12-10 9.57 10.24 9.51 12,007,900 10.16 21.25
08-12-09 9.46 9.82 9.40 9,783,000 9.68 20.24
08-12-08 9.50 9.88 9.11 15,338,300 9.71 20.31
08-12-05 9.20 9.66 8.47 15,350,900 9.51 19.89
08-12-04 8.98 10.04 8.95 15,181,100 9.48 19.83
08-12-03 8.80 9.19 8.58 13,042,300 9.11 19.05
Date Open High Low Vol Cls adjCls
08-12-02 8.62 9.04 8.41 9,865,000 9.00 18.82
08-12-01 8.81 9.00 8.50 10,655,900 8.51 17.80
08-11-28 8.45 9.09 8.45 5,213,600 9.05 18.93
08-11-26 8.13 8.69 7.94 10,059,200 8.65 18.09
08-11-25 7.91 8.45 7.84 12,983,300 8.35 17.46
08-11-24 8.12 8.32 7.69 21,319,400 7.72 16.01
08-11-21 7.25 8.12 7.03 18,953,600 8.12 16.84
08-11-20 8.01 8.20 7.00 21,569,900 7.07 14.67
08-11-19 8.26 8.75 8.09 12,830,600 8.14 16.89
Date Open High Low Vol Cls adjCls
08-11-18 8.68 8.71 8.01 14,456,000 8.40 17.42
08-11-17 9.00 9.19 8.54 11,003,100 8.68 18.01
08-11-14 8.92 9.74 8.84 12,640,300 9.15 18.98
08-11-13 8.65 9.17 8.01 15,122,100 9.15 18.98
08-11-12 9.49 9.56 8.52 12,254,500 8.61 17.86
08-11-11 9.75 9.96 9.36 7,768,100 9.69 20.10
08-11-10 10.30 10.50 9.68 5,914,600 9.89 20.52
08-11-07 9.52 10.14 9.47 8,445,700 10.10 20.95
08-11-06 9.98 10.18 9.45 10,873,900 9.55 19.81
Date Open High Low Vol Cls adjCls
08-11-05 11.02 11.22 10.06 12,111,500 10.15 21.05
08-11-04 10.23 10.89 9.98 12,545,400 10.83 22.47
08-11-03 10.16 10.25 9.79 7,784,100 9.98 20.70
08-10-31 9.73 10.38 9.73 12,789,500 10.09 20.93
08-10-30 9.84 10.38 9.70 9,214,200 9.96 20.66
08-10-29 10.03 10.17 9.49 9,345,100 9.55 19.81
08-10-28 8.97 10.10 8.68 12,637,600 10.10 20.95
08-10-27 8.81 9.24 8.70 8,815,000 8.81 18.27
08-10-24 8.82 9.45 8.66 10,424,000 9.10 18.88
Date Open High Low Vol Cls adjCls
08-10-23 9.63 9.89 8.76 16,940,400 9.49 19.69
08-10-22 10.08 10.20 9.33 12,438,000 9.61 19.93
08-10-21 10.62 10.67 10.21 10,164,100 10.37 21.51
08-10-20 10.00 10.83 9.80 14,379,600 10.82 22.44
08-10-17 9.33 10.19 9.22 13,141,300 9.91 20.56
08-10-16 9.41 9.70 8.83 15,459,200 9.60 19.91
08-10-15 10.26 10.36 9.31 13,914,500 9.38 19.46
08-10-14 10.76 11.04 10.18 15,692,200 10.49 21.76
08-10-13 9.72 10.50 9.28 17,703,200 10.40 21.57
Date Open High Low Vol Cls adjCls
08-10-10 9.31 10.00 8.88 27,603,700 9.19 19.06
08-10-09 10.87 11.10 9.94 14,733,300 10.09 20.93
08-10-08 10.40 11.13 10.40 21,269,900 10.78 22.36
08-10-07 11.37 11.37 10.61 17,873,900 10.73 22.26
08-10-06 11.90 12.06 10.86 22,294,400 11.23 23.29
08-10-03 12.64 12.86 12.05 10,317,600 12.12 25.14
08-10-02 12.95 13.09 12.35 10,442,700 12.50 25.93
08-10-01 12.92 13.18 12.76 7,904,300 13.06 27.09
08-09-30 13.11 13.23 12.82 12,059,400 13.11 27.19
Date Open High Low Vol Cls adjCls
08-09-29 14.02 14.20 12.68 13,247,800 12.90 26.76
08-09-26 13.97 14.24 13.78 10,267,900 14.21 29.48
08-09-25 14.04 14.43 13.92 9,279,700 14.24 29.54
08-09-24 13.92 14.21 13.63 8,919,400 13.96 28.96
08-09-23 13.90 14.21 13.57 9,653,400 13.83 28.69
08-09-22 14.38 14.55 13.82 9,168,100 13.89 28.81
08-09-19 14.10 14.58 13.15 14,735,300 14.55 30.18
08-09-18 13.93 14.05 13.15 16,584,400 13.95 28.94
08-09-17 13.90 14.23 13.73 15,883,600 13.74 28.50
Date Open High Low Vol Cls adjCls
08-09-16 14.00 14.24 13.64 13,238,800 14.08 29.21
08-09-15 14.14 14.46 14.05 12,599,200 14.12 29.29
08-09-12 14.41 14.74 14.12 10,015,000 14.57 30.22
08-09-11 14.62 14.62 14.28 17,121,900 14.42 29.91
08-09-10 15.23 15.39 14.84 10,847,000 14.85 30.80
08-09-09 15.63 15.88 15.18 9,487,900 15.18 31.49
08-09-08 15.62 15.79 15.39 8,055,900 15.72 32.61
08-09-05 15.37 15.48 15.05 9,132,300 15.25 31.63
08-09-04 16.19 16.30 15.40 13,541,600 15.46 32.07
Date Open High Low Vol Cls adjCls
08-09-03 16.50 16.50 16.10 12,697,600 16.33 33.87
08-09-02 16.52 16.90 16.47 13,231,200 16.70 34.64
08-08-29 16.14 16.52 16.12 7,945,500 16.37 33.96
08-08-28 15.94 16.32 15.86 7,119,100 16.25 33.71
08-08-27 15.88 15.97 15.67 5,903,900 15.88 32.94
08-08-26 15.66 15.95 15.48 5,865,300 15.88 32.81
08-08-25 15.89 15.99 15.61 5,472,900 15.67 32.38
08-08-22 15.57 16.04 15.53 6,691,400 16.04 33.14
08-08-21 15.41 15.58 15.21 7,388,300 15.51 32.05
Date Open High Low Vol Cls adjCls
08-08-20 15.74 15.82 15.38 6,513,600 15.50 32.02
08-08-19 15.87 15.94 15.60 5,904,200 15.72 32.48
08-08-18 16.19 16.23 15.87 7,415,500 15.99 33.04
08-08-15 15.86 16.25 15.77 7,729,300 16.17 33.41
08-08-14 15.60 15.98 15.31 6,458,700 15.85 32.75
08-08-13 15.58 15.68 15.35 6,443,700 15.52 32.07
08-08-12 16.00 16.00 15.63 6,277,900 15.66 32.36
08-08-11 15.54 16.20 15.42 8,358,200 15.88 32.81
08-08-08 14.56 15.64 14.50 12,092,300 15.60 32.23
Date Open High Low Vol Cls adjCls
08-08-07 14.68 14.85 14.49 9,206,000 14.50 29.96
08-08-06 15.00 15.05 14.48 8,530,900 14.83 30.64
08-08-05 14.41 14.88 14.41 7,040,900 14.88 30.74
08-08-04 14.24 14.54 14.20 5,928,200 14.40 29.75
08-08-01 14.46 14.46 14.07 5,853,400 14.23 29.40
08-07-31 14.36 14.56 14.29 6,298,400 14.32 29.59
08-07-30 14.57 14.75 14.26 8,387,600 14.45 29.86
08-07-29 14.20 14.60 14.17 5,670,400 14.57 30.10
08-07-28 14.54 14.74 14.12 6,040,800 14.16 29.26
Date Open High Low Vol Cls adjCls
08-07-25 14.53 14.69 14.43 5,439,900 14.61 30.19
08-07-24 14.74 14.78 14.41 7,771,700 14.49 29.94
08-07-23 14.56 14.88 14.47 8,383,100 14.71 30.39
08-07-22 14.23 14.53 14.23 6,681,700 14.51 29.98
08-07-21 14.83 14.85 14.32 7,887,700 14.36 29.67
08-07-18 14.31 14.77 14.31 7,697,000 14.70 30.37
08-07-17 14.76 14.76 14.35 10,064,300 14.65 30.27
08-07-16 13.93 14.73 13.79 12,984,900 14.65 30.27
08-07-15 13.80 14.21 13.50 14,360,500 13.92 28.76
Date Open High Low Vol Cls adjCls
08-07-14 13.98 13.98 13.51 9,212,200 13.94 28.80
08-07-11 13.63 13.96 13.53 8,171,300 13.78 28.47
08-07-10 13.86 14.05 13.66 8,492,300 13.86 28.64
08-07-09 14.39 14.42 13.89 12,333,400 13.89 28.70
08-07-08 14.44 14.59 14.11 8,722,100 14.35 29.65
08-07-07 14.86 14.89 14.28 9,746,300 14.49 29.94
08-07-03 14.64 14.85 14.57 3,784,500 14.69 30.35
08-07-02 14.66 14.95 14.54 10,140,500 14.55 30.06
08-07-01 14.62 14.83 14.47 9,682,200 14.82 30.62
Date Open High Low Vol Cls adjCls
08-06-30 14.59 14.84 14.46 10,890,100 14.80 30.58
08-06-27 14.59 14.67 14.24 9,727,500 14.42 29.79
08-06-26 14.77 14.83 14.60 8,466,200 14.60 30.17
08-06-25 14.63 15.10 14.57 8,756,900 14.99 30.97
08-06-24 14.58 14.79 14.46 5,692,200 14.60 30.17
08-06-23 14.74 14.74 14.52 5,980,700 14.62 30.21
08-06-20 14.69 14.89 14.35 10,143,600 14.60 30.17
08-06-19 14.70 15.00 14.61 6,923,200 14.94 30.87
08-06-18 14.89 14.92 14.61 7,818,500 14.73 30.43
Date Open High Low Vol Cls adjCls
08-06-17 15.25 15.34 14.93 11,177,100 15.02 31.03
08-06-16 15.44 15.45 15.13 8,731,800 15.19 31.38
08-06-13 14.98 15.45 14.98 7,626,700 15.43 31.88
08-06-12 15.02 15.15 14.82 8,689,700 14.91 30.81
08-06-11 15.10 15.21 14.98 7,810,200 15.03 31.05
08-06-10 15.10 15.30 15.01 5,532,200 15.13 31.26
08-06-09 15.19 15.37 15.04 5,685,100 15.18 31.36
08-06-06 15.87 15.91 15.25 8,388,600 15.27 31.55
08-06-05 15.77 16.13 15.64 6,170,800 16.01 33.08
Date Open High Low Vol Cls adjCls
08-06-04 15.79 15.97 15.64 6,418,800 15.74 32.52
08-06-03 15.63 15.95 15.61 6,443,400 15.80 32.64
08-06-02 15.80 15.82 15.42 7,274,600 15.61 32.25
08-05-30 16.14 16.14 15.83 14,154,200 15.88 32.81
08-05-29 15.88 16.24 15.85 6,463,100 16.08 33.22
08-05-28 16.36 16.36 15.75 7,527,300 15.94 32.93
08-05-27 15.95 16.26 15.94 6,113,500 16.22 33.38
08-05-23 16.41 16.50 15.88 8,150,800 15.91 32.74
08-05-22 16.25 16.53 16.20 6,287,300 16.52 34.00
Date Open High Low Vol Cls adjCls
08-05-21 16.40 16.58 16.11 13,096,500 16.24 33.42
08-05-20 16.35 16.41 16.12 4,936,500 16.15 33.24
08-05-19 16.45 16.63 16.31 4,451,400 16.41 33.77
08-05-16 16.50 16.54 16.19 6,645,500 16.47 33.90
08-05-15 16.28 16.53 16.08 5,992,600 16.51 33.98
08-05-14 16.08 16.39 16.08 4,992,000 16.27 33.49
08-05-13 16.11 16.23 16.00 5,553,800 16.11 33.16
08-05-12 15.92 16.05 15.77 5,645,900 16.04 33.01
08-05-09 16.09 16.15 15.85 5,765,600 15.91 32.74
Date Open High Low Vol Cls adjCls
08-05-08 15.99 16.20 15.86 5,072,500 16.15 33.24
08-05-07 16.35 16.46 15.88 8,815,000 15.94 32.81
08-05-06 16.12 16.36 15.92 8,990,500 16.31 33.57
08-05-05 15.88 16.16 15.88 8,534,500 16.15 33.24
08-05-02 15.65 15.81 15.53 8,213,600 15.77 32.46
08-05-01 14.83 15.68 14.82 9,175,500 15.65 32.21
08-04-30 15.44 15.45 14.84 9,245,600 14.85 30.56
08-04-29 15.28 15.32 15.09 6,277,100 15.27 31.43
08-04-28 15.21 15.27 15.10 5,503,800 15.11 31.10
Date Open High Low Vol Cls adjCls
08-04-25 15.20 15.27 14.96 8,281,600 15.26 31.41
08-04-24 14.78 15.14 14.70 8,209,800 15.05 30.97
08-04-23 14.67 14.76 14.56 5,897,500 14.67 30.19
08-04-22 14.92 14.92 14.57 4,930,400 14.64 30.13
08-04-21 14.75 14.98 14.74 7,082,400 14.95 30.77
08-04-18 14.83 14.95 14.71 6,811,500 14.84 30.54
08-04-17 14.28 14.64 14.22 6,048,600 14.61 30.07
08-04-16 14.30 14.36 14.08 7,104,400 14.35 29.53
08-04-15 14.08 14.28 14.08 4,936,100 14.21 29.25
Date Open High Low Vol Cls adjCls
08-04-14 14.24 14.33 14.10 7,906,800 14.17 29.16
08-04-11 14.45 14.58 14.20 8,086,400 14.27 29.37
08-04-10 14.43 14.65 14.35 8,825,100 14.61 30.07
08-04-09 14.75 14.77 14.41 7,667,700 14.43 29.70
08-04-08 14.60 14.76 14.45 8,862,200 14.73 30.32
08-04-07 14.68 14.71 14.54 7,563,700 14.69 30.23
08-04-04 14.51 14.70 14.45 9,940,500 14.60 30.05
08-04-03 14.52 14.63 14.40 9,625,000 14.52 29.88
08-04-02 14.57 14.70 14.40 10,254,800 14.64 30.13
Date Open High Low Vol Cls adjCls
08-04-01 14.02 14.61 14.02 8,728,300 14.59 30.03
08-03-31 13.89 14.09 13.82 9,477,700 14.02 28.85
08-03-28 14.33 14.40 13.82 11,392,500 13.87 28.55
08-03-27 14.40 14.58 14.26 6,640,200 14.27 29.37
08-03-26 14.79 14.91 14.29 8,952,700 14.39 29.62
08-03-25 14.60 14.97 14.50 10,955,500 14.89 30.64
08-03-24 14.27 14.66 14.25 12,024,200 14.62 30.09
08-03-20 13.98 14.35 13.94 23,397,000 14.18 29.18
08-03-19 14.38 14.73 14.35 9,919,000 14.41 29.66
Date Open High Low Vol Cls adjCls
08-03-18 14.02 14.35 14.00 8,707,900 14.34 29.51
08-03-17 13.72 14.04 13.65 9,248,200 13.91 28.63
08-03-14 14.59 14.59 13.90 11,178,100 14.03 28.87
08-03-13 14.60 15.00 14.22 12,445,500 14.51 29.86
08-03-12 14.88 15.00 14.74 7,054,400 14.76 30.38
08-03-11 14.67 14.87 14.55 8,136,900 14.84 30.54
08-03-10 14.84 14.92 14.44 7,152,000 14.47 29.78
08-03-07 14.89 15.06 14.77 6,843,000 14.86 30.58
08-03-06 15.22 15.35 14.92 7,546,500 14.93 30.73
Date Open High Low Vol Cls adjCls
08-03-05 15.30 15.46 15.20 8,254,800 15.30 31.49
08-03-04 15.39 15.46 15.15 8,592,500 15.29 31.47
08-03-03 15.55 15.61 15.38 5,361,200 15.50 31.90
08-02-29 15.84 15.91 15.56 8,903,900 15.61 32.13
08-02-28 16.39 16.53 15.86 8,726,800 16.02 32.97
08-02-27 16.43 16.56 16.37 6,538,800 16.53 34.02
08-02-26 16.51 16.64 16.43 7,238,400 16.56 33.95
08-02-25 16.21 16.67 16.21 9,195,400 16.57 33.97
08-02-22 16.35 16.55 16.06 6,493,700 16.49 33.81
Date Open High Low Vol Cls adjCls
08-02-21 16.61 16.63 16.18 5,794,400 16.32 33.46
08-02-20 16.46 16.51 16.30 6,720,400 16.49 33.81
08-02-19 16.86 16.87 16.49 8,370,900 16.64 34.12
08-02-15 16.39 16.72 16.29 7,792,400 16.70 34.24
08-02-14 16.62 16.74 16.40 7,310,600 16.44 33.71
08-02-13 16.36 16.67 16.33 11,521,800 16.58 33.99
08-02-12 15.92 16.38 15.74 10,783,900 16.22 33.26
08-02-11 15.62 15.78 15.39 8,200,500 15.63 32.05
08-02-08 15.50 15.69 15.20 9,258,800 15.59 31.96
Date Open High Low Vol Cls adjCls
08-02-07 15.66 15.84 15.40 8,821,500 15.54 31.86
08-02-06 15.61 16.17 15.48 10,856,700 15.71 32.21
08-02-05 15.70 15.99 15.40 7,503,900 15.40 31.57
08-02-04 16.01 16.14 15.68 6,982,300 15.84 32.48
08-02-01 16.14 16.19 15.68 11,579,000 16.07 32.95
08-01-31 15.18 15.85 15.12 11,498,100 15.69 32.17
08-01-30 15.14 15.63 15.12 8,888,800 15.39 31.55
08-01-29 15.19 15.36 15.06 8,010,100 15.23 31.23
08-01-28 14.95 15.32 14.74 9,080,400 15.25 31.27
Date Open High Low Vol Cls adjCls
08-01-25 15.44 15.46 14.90 7,613,500 14.96 30.67
08-01-24 15.27 15.45 14.81 10,569,200 15.43 31.64
08-01-23 14.97 15.33 14.64 15,641,100 15.22 31.20
08-01-22 14.88 15.45 14.87 14,680,900 15.18 31.12
08-01-18 15.57 15.86 15.35 10,816,700 15.54 31.86
08-01-17 15.98 16.00 15.47 7,776,700 15.49 31.76
08-01-16 15.63 16.18 15.61 10,150,500 15.96 32.72
08-01-15 16.00 16.18 15.73 7,680,900 15.73 32.25
08-01-14 16.11 16.27 16.03 7,046,600 16.22 33.26
Date Open High Low Vol Cls adjCls
08-01-11 16.00 16.22 15.93 6,751,300 16.01 32.82
08-01-10 15.79 16.17 15.78 7,534,200 16.06 32.93
08-01-09 15.75 15.98 15.56 8,819,800 15.93 32.66
08-01-08 15.88 16.14 15.67 8,890,500 15.72 32.23
08-01-07 15.98 16.12 15.75 6,686,300 15.80 32.39
08-01-04 16.16 16.31 15.88 7,486,900 15.91 32.62
08-01-03 16.31 16.45 16.24 7,664,000 16.33 33.48
08-01-02 16.51 16.59 16.23 7,130,700 16.29 33.40
07-12-31 16.54 16.69 16.47 4,855,000 16.51 33.85
Date Open High Low Vol Cls adjCls
07-12-28 16.65 16.81 16.57 3,641,600 16.65 34.14
07-12-27 16.63 16.96 16.63 5,288,600 16.67 34.18
07-12-26 16.85 16.95 16.81 3,446,200 16.90 34.65
07-12-24 16.59 16.97 16.53 3,930,200 16.93 34.71
07-12-21 16.51 16.68 16.45 11,277,600 16.61 34.05
07-12-20 16.46 16.50 16.23 6,943,300 16.36 33.54
07-12-19 16.62 16.75 16.32 6,462,600 16.36 33.54
07-12-18 16.59 16.70 16.40 11,055,300 16.65 34.14
07-12-17 16.79 16.86 16.49 7,086,600 16.50 33.83
Date Open High Low Vol Cls adjCls
07-12-14 16.65 17.07 16.64 11,375,700 16.89 34.63
07-12-13 16.84 16.93 16.55 8,376,600 16.78 34.40
07-12-12 17.07 17.32 16.71 9,406,200 16.96 34.77
07-12-11 17.22 17.50 16.86 7,205,000 16.91 34.67
07-12-10 17.41 17.43 17.10 5,577,300 17.23 35.33
07-12-07 17.10 17.50 17.10 4,536,400 17.40 35.67
07-12-06 16.91 17.39 16.80 6,132,100 17.34 35.55
07-12-05 17.14 17.17 16.61 10,234,400 16.98 34.81
07-12-04 17.03 17.17 16.92 5,601,300 17.02 34.90
Date Open High Low Vol Cls adjCls
07-12-03 17.48 17.48 17.09 6,882,400 17.14 35.14
07-11-30 17.35 17.45 17.20 8,288,300 17.26 35.39
07-11-29 17.12 17.34 16.97 7,219,300 17.29 35.45
07-11-28 16.54 17.28 16.54 8,867,000 17.22 35.31
07-11-27 16.32 16.68 16.17 9,269,000 16.62 33.95
07-11-26 16.69 16.69 16.27 6,096,800 16.29 33.27
07-11-23 16.63 16.75 16.47 3,565,400 16.72 34.15
07-11-21 16.75 16.96 16.54 7,782,400 16.55 33.80
07-11-20 16.82 17.17 16.59 9,939,800 16.86 34.44
Date Open High Low Vol Cls adjCls
07-11-19 17.06 17.25 16.71 12,270,500 16.82 34.35
07-11-16 17.09 17.31 16.94 8,018,400 17.30 35.33
07-11-15 16.95 17.31 16.90 8,047,400 17.01 34.74
07-11-14 17.63 17.65 16.93 17,595,000 17.07 34.87
07-11-13 17.24 17.75 17.16 7,524,700 17.73 36.21
07-11-12 17.15 17.61 17.06 5,585,100 17.13 34.99
07-11-09 17.48 17.56 17.16 8,680,000 17.24 35.21
07-11-08 17.89 17.91 17.37 9,016,400 17.70 36.15
07-11-07 18.39 18.55 17.73 10,916,000 17.80 36.36
Date Open High Low Vol Cls adjCls
07-11-06 18.05 18.49 17.85 10,074,600 18.33 37.44
07-11-05 17.91 18.45 17.81 12,428,600 17.81 36.38
07-11-02 18.02 18.04 17.72 6,348,700 17.88 36.52
07-11-01 18.06 18.58 17.91 10,368,900 18.00 36.76
07-10-31 18.04 18.40 18.02 7,825,600 18.26 37.30
07-10-30 18.00 18.16 17.95 5,607,500 17.97 36.70
07-10-29 18.39 18.44 18.00 7,729,900 18.10 36.97
07-10-26 17.75 18.46 17.60 16,166,000 18.35 37.48
07-10-25 18.35 18.38 17.60 12,106,100 17.71 36.17
Date Open High Low Vol Cls adjCls
07-10-24 18.01 18.39 17.91 8,062,100 18.36 37.50
07-10-23 18.10 18.24 18.00 5,365,700 18.10 36.97
07-10-22 17.87 18.14 17.81 5,990,700 18.05 36.87
07-10-19 18.31 18.42 17.94 7,054,100 17.96 36.68
07-10-18 18.45 18.57 18.31 4,962,300 18.37 37.52
07-10-17 18.65 18.74 18.22 5,830,400 18.52 37.83
07-10-16 18.77 18.80 18.50 5,194,100 18.56 37.91
07-10-15 18.93 18.98 18.71 5,445,900 18.79 38.38
07-10-12 18.96 19.12 18.90 4,814,300 18.98 38.77
Date Open High Low Vol Cls adjCls
07-10-11 19.15 19.20 18.95 8,222,200 18.96 38.73
07-10-10 19.12 19.15 18.97 6,221,400 19.04 38.89
07-10-09 19.08 19.19 18.97 6,075,300 19.12 39.05
07-10-08 18.95 19.14 18.90 3,911,000 19.10 39.01
07-10-05 18.97 19.10 18.95 6,343,500 19.06 38.93
07-10-04 18.84 19.09 18.79 7,978,100 18.99 38.79
07-10-03 18.55 18.88 18.53 6,112,300 18.73 38.26
07-10-02 18.70 18.75 18.53 5,977,100 18.59 37.97
07-10-01 18.38 18.77 18.27 9,535,400 18.75 38.30
Date Open High Low Vol Cls adjCls
07-09-28 18.16 18.36 18.08 6,523,300 18.36 37.50
07-09-27 18.08 18.24 17.95 8,307,500 18.20 37.17
07-09-26 18.08 18.20 18.01 9,548,500 18.05 36.87
07-09-25 17.96 18.12 17.77 9,880,700 18.12 37.01
07-09-24 18.03 18.21 17.97 8,113,100 18.12 37.01
07-09-21 18.53 18.57 17.89 16,781,900 18.09 36.95
07-09-20 18.47 18.55 18.31 7,713,000 18.40 37.58
07-09-19 18.74 18.87 18.42 12,114,000 18.50 37.79
07-09-18 18.21 18.74 18.21 9,287,100 18.66 38.11
Date Open High Low Vol Cls adjCls
07-09-17 18.58 18.58 18.12 10,390,800 18.24 37.25
07-09-14 18.95 18.98 18.55 8,411,500 18.64 38.07
07-09-13 18.57 19.08 18.57 13,105,400 19.00 38.81
07-09-12 18.33 18.62 18.28 10,583,400 18.56 37.91
07-09-11 18.20 18.36 18.09 6,898,200 18.30 37.38
07-09-10 18.42 18.45 18.09 6,712,100 18.20 37.17
07-09-07 18.71 18.71 18.26 9,940,500 18.37 37.52
07-09-06 18.73 18.92 18.61 9,494,100 18.88 38.56
07-09-05 19.06 19.20 18.92 10,731,000 19.00 38.81
Date Open High Low Vol Cls adjCls
07-09-04 19.00 19.34 18.96 7,245,100 19.25 39.32
07-08-31 18.68 19.10 18.67 10,171,600 18.98 38.77
07-08-30 18.62 18.77 18.47 7,761,200 18.61 38.01
07-08-29 18.50 18.82 18.26 7,067,400 18.81 38.42
07-08-28 18.91 18.95 18.43 6,668,400 18.45 37.56
07-08-27 19.00 19.16 18.89 6,379,400 19.04 38.76
07-08-24 18.90 19.10 18.81 6,954,100 19.01 38.69
07-08-23 19.02 19.18 18.93 12,100,500 19.04 38.76
07-08-22 18.78 19.05 18.75 10,945,500 18.93 38.53
Date Open High Low Vol Cls adjCls
07-08-21 18.41 18.80 18.31 8,326,900 18.64 37.94
07-08-20 18.26 18.51 18.10 10,863,700 18.42 37.49
07-08-17 18.48 18.60 18.16 16,250,600 18.29 37.23
07-08-16 18.05 18.54 18.02 15,073,500 18.21 37.07
07-08-15 18.22 18.62 18.04 14,672,500 18.32 37.29
07-08-14 18.75 18.84 18.18 18,936,900 18.19 37.03
07-08-13 18.53 19.42 18.42 10,047,000 18.80 38.27
07-08-10 18.47 18.67 18.25 12,807,900 18.62 37.90
07-08-09 18.36 18.89 18.14 15,490,600 18.66 37.98
Date Open High Low Vol Cls adjCls
07-08-08 18.56 18.99 18.56 14,015,400 18.98 38.63
07-08-07 18.20 18.79 18.12 17,195,000 18.61 37.88
07-08-06 18.67 18.91 18.27 17,500,500 18.48 37.62
07-08-03 18.89 19.19 18.61 13,312,900 18.61 37.88
07-08-02 18.73 18.99 18.44 16,945,200 18.90 38.47
07-08-01 19.00 19.02 18.05 22,768,300 18.64 37.94
07-07-31 19.50 19.60 19.21 9,437,400 19.26 39.20
07-07-30 19.51 19.66 19.12 10,213,700 19.57 39.83
07-07-27 19.65 19.79 19.40 8,191,200 19.42 39.53
Date Open High Low Vol Cls adjCls
07-07-26 20.05 20.21 19.48 11,837,500 19.65 40.00
07-07-25 20.46 20.48 20.25 7,598,200 20.27 41.26
07-07-24 20.27 20.54 20.23 7,507,100 20.37 41.46
07-07-23 20.41 20.63 20.38 6,883,600 20.47 41.67
07-07-20 20.79 20.79 20.33 10,221,100 20.38 41.48
07-07-19 20.89 20.95 20.58 10,046,400 20.71 42.16
07-07-18 21.10 21.10 20.58 8,802,400 20.88 42.50
07-07-17 20.97 21.17 20.84 9,087,600 21.12 42.99
07-07-16 21.04 21.11 20.90 5,405,100 20.93 42.60
Date Open High Low Vol Cls adjCls
07-07-13 20.77 20.97 20.71 5,006,900 20.86 42.46
07-07-12 20.67 20.76 20.52 6,456,400 20.74 42.22
07-07-11 20.53 20.74 20.46 5,405,200 20.70 42.14
07-07-10 20.81 20.92 20.49 10,151,000 20.51 41.75
07-07-09 21.00 21.05 20.82 15,641,200 20.99 42.73
07-07-06 21.15 21.21 20.99 8,879,700 21.02 42.79
07-07-05 21.31 21.34 20.98 8,040,700 21.17 43.09
07-07-03 21.50 21.50 21.26 3,386,900 21.41 43.58
07-07-02 21.15 21.51 21.14 5,705,300 21.51 43.78
Date Open High Low Vol Cls adjCls
07-06-29 21.19 21.45 20.96 7,707,700 21.04 42.83
07-06-28 21.32 21.36 21.16 5,383,800 21.21 43.17
07-06-27 21.09 21.38 21.05 8,467,900 21.29 43.34
07-06-26 21.41 21.63 21.20 10,712,100 21.21 43.17
07-06-25 21.53 21.64 21.39 9,525,900 21.45 43.66
07-06-22 21.50 21.57 21.31 11,434,600 21.45 43.66
07-06-21 21.75 21.75 21.46 11,386,800 21.51 43.78
07-06-20 21.30 21.97 21.26 16,538,400 21.86 44.50
07-06-19 20.80 21.30 20.77 11,679,800 21.24 43.23
Date Open High Low Vol Cls adjCls
07-06-18 20.92 20.99 20.85 6,408,400 20.89 42.52
07-06-15 20.70 21.02 20.70 8,281,400 20.90 42.54
07-06-14 20.65 20.91 20.59 6,041,600 20.87 42.48
07-06-13 20.45 20.66 20.26 6,759,400 20.65 42.03
07-06-12 20.60 20.69 20.31 9,569,600 20.33 41.38
07-06-11 20.70 20.77 20.53 8,327,200 20.61 41.95
07-06-08 20.30 20.75 20.30 9,338,100 20.74 42.22
07-06-07 20.69 20.77 20.29 10,704,100 20.45 41.63
07-06-06 21.06 21.07 20.73 8,085,200 20.77 42.28
Date Open High Low Vol Cls adjCls
07-06-05 21.20 21.45 21.05 7,509,400 21.10 42.95
07-06-04 21.17 21.31 21.16 6,408,300 21.23 43.21
07-06-01 21.39 21.61 21.21 8,711,100 21.31 43.38
07-05-31 21.54 21.64 21.27 10,965,300 21.37 43.50
07-05-30 21.30 21.65 21.29 8,723,200 21.55 43.87
07-05-29 21.40 21.59 21.33 10,063,300 21.44 43.64
07-05-25 21.30 21.60 21.26 8,020,500 21.51 43.67
07-05-24 21.57 21.57 21.24 8,742,100 21.31 43.27
07-05-23 21.60 21.75 21.55 7,194,200 21.56 43.77
Date Open High Low Vol Cls adjCls
07-05-22 21.70 21.78 21.59 7,744,800 21.60 43.85
07-05-21 21.50 21.83 21.43 10,430,100 21.75 44.16
07-05-18 21.54 21.68 21.49 7,673,200 21.54 43.73
07-05-17 21.56 21.58 21.41 7,166,100 21.52 43.69
07-05-16 21.31 21.60 21.24 6,203,000 21.60 43.85
07-05-15 21.38 21.49 21.23 5,465,600 21.27 43.18
07-05-14 21.40 21.55 21.30 5,143,900 21.38 43.41
07-05-11 21.41 21.56 21.27 5,190,700 21.40 43.45
07-05-10 21.59 21.65 21.29 5,738,100 21.37 43.39
Date Open High Low Vol Cls adjCls
07-05-09 21.83 21.87 21.60 6,563,200 21.70 44.06
07-05-08 21.70 21.96 21.65 12,471,500 21.91 44.48
07-05-07 21.29 21.80 21.19 11,793,300 21.72 44.10
07-05-04 21.20 21.64 21.16 9,690,700 21.29 43.23
07-05-03 20.91 21.33 20.90 7,786,800 21.05 42.74
07-05-02 20.87 21.43 20.75 13,174,600 20.94 42.51
07-05-01 20.74 20.81 20.43 6,898,100 20.59 41.80
07-04-30 20.60 20.77 20.42 7,606,400 20.63 41.89
07-04-27 20.89 20.99 20.48 8,465,900 20.61 41.84
Date Open High Low Vol Cls adjCls
07-04-26 21.08 21.11 20.86 5,579,900 20.98 42.60
07-04-25 21.07 21.22 20.81 7,504,400 21.15 42.94
07-04-24 20.84 21.03 20.75 7,430,200 20.98 42.60
07-04-23 20.68 21.05 20.65 8,976,800 20.88 42.39
07-04-20 20.89 20.99 20.67 7,906,300 20.72 42.07
07-04-19 21.04 21.14 20.67 4,422,900 20.77 42.17
07-04-18 20.75 20.92 20.60 6,049,600 20.83 42.29
07-04-17 21.15 21.15 20.74 9,192,100 20.87 42.37
07-04-16 21.19 21.25 21.08 4,074,900 21.14 42.92
Date Open High Low Vol Cls adjCls
07-04-13 21.10 21.27 21.01 7,372,100 21.21 43.06
07-04-12 20.75 21.02 20.65 5,986,900 21.00 42.64
07-04-11 21.00 21.05 20.80 5,434,200 20.83 42.29
07-04-10 20.98 21.06 20.85 5,171,900 21.01 42.66
07-04-09 21.07 21.22 20.90 8,451,500 21.01 42.66
07-04-05 20.59 21.10 20.57 12,331,500 21.04 42.72
07-04-04 20.53 20.66 20.42 7,482,900 20.61 41.84
07-04-03 20.17 20.60 20.17 12,212,800 20.52 41.66
07-04-02 19.74 20.11 19.66 9,310,800 20.07 40.75
Date Open High Low Vol Cls adjCls
07-03-30 19.89 19.99 19.55 8,932,500 19.72 40.04
07-03-29 19.92 19.98 19.72 6,642,600 19.85 40.30
07-03-28 20.04 20.07 19.85 9,378,000 19.91 40.42
07-03-27 20.12 20.22 19.93 9,703,200 20.11 40.83
07-03-26 20.03 20.20 19.84 9,301,500 20.18 40.97
07-03-23 19.89 20.04 19.70 7,148,500 19.80 40.20
07-03-22 20.25 20.25 19.86 9,113,800 19.93 40.46
07-03-21 20.03 20.27 19.89 9,148,400 20.21 41.03
07-03-20 19.64 20.25 19.62 11,065,900 20.25 41.11
Date Open High Low Vol Cls adjCls
07-03-19 19.67 19.75 19.58 7,336,300 19.64 39.88
07-03-16 19.53 19.63 19.30 14,893,200 19.48 39.55
07-03-15 19.49 19.53 19.34 7,026,400 19.44 39.47
07-03-14 19.50 19.53 19.30 9,849,500 19.45 39.49
07-03-13 19.78 19.80 19.35 7,635,200 19.42 39.43
07-03-12 19.77 19.88 19.72 6,512,000 19.78 40.16
07-03-09 19.90 19.92 19.71 7,453,100 19.87 40.34
07-03-08 19.86 20.10 19.74 7,691,900 19.80 40.20
07-03-07 19.99 20.15 19.84 9,183,000 19.86 40.32
Date Open High Low Vol Cls adjCls
07-03-06 19.79 20.16 19.77 9,663,600 19.98 40.57
07-03-05 19.70 19.90 19.52 8,862,600 19.73 40.06
07-03-02 20.19 20.19 19.85 7,894,900 19.93 40.46
07-03-01 20.02 20.33 19.80 10,630,000 20.14 40.89
07-02-28 20.34 20.51 20.10 11,650,600 20.34 41.30
07-02-27 20.88 21.15 19.20 12,618,600 20.21 41.03
07-02-26 21.45 21.50 21.09 8,319,900 21.10 42.84
07-02-23 21.51 21.57 21.34 7,709,100 21.50 43.54
07-02-22 21.62 21.82 21.53 7,207,100 21.60 43.74
Date Open High Low Vol Cls adjCls
07-02-21 21.48 21.78 21.36 7,358,900 21.65 43.84
07-02-20 21.49 21.83 21.36 6,259,800 21.67 43.88
07-02-16 21.54 21.67 21.46 8,091,100 21.57 43.68
07-02-15 21.36 21.70 21.22 10,772,600 21.65 43.84
07-02-14 21.45 21.61 21.45 6,230,400 21.48 43.50
07-02-13 21.17 21.60 21.16 7,948,500 21.50 43.54
07-02-12 21.24 21.46 21.08 5,803,300 21.17 42.87
07-02-09 21.48 21.55 21.13 6,973,700 21.28 43.09
07-02-08 21.82 21.82 21.23 9,326,800 21.42 43.38
Date Open High Low Vol Cls adjCls
07-02-07 21.68 21.86 21.58 6,977,900 21.76 44.07
07-02-06 21.59 21.69 21.50 5,647,200 21.61 43.76
07-02-05 21.67 21.86 21.53 5,781,100 21.55 43.64
07-02-02 21.59 21.81 21.59 6,169,000 21.75 44.05
07-02-01 21.87 21.92 21.46 8,344,500 21.62 43.78
07-01-31 21.75 22.03 21.67 9,408,400 21.87 44.29
07-01-30 21.84 22.10 21.78 5,918,300 22.04 44.63
07-01-29 21.78 22.04 21.59 6,913,400 21.78 44.11
07-01-26 22.02 22.13 21.78 6,603,000 21.82 44.19
Date Open High Low Vol Cls adjCls
07-01-25 22.46 22.61 21.97 7,311,100 22.04 44.63
07-01-24 22.43 22.57 22.39 6,613,400 22.52 45.61
07-01-23 22.46 22.64 22.39 6,178,900 22.46 45.48
07-01-22 22.59 22.73 22.42 8,256,600 22.53 45.63
07-01-19 23.00 23.04 22.48 9,589,400 22.62 45.81
07-01-18 22.89 23.03 22.85 9,983,600 22.96 46.50
07-01-17 22.70 22.95 22.68 7,428,400 22.81 46.19
07-01-16 22.71 22.93 22.54 8,792,600 22.81 46.19
07-01-12 22.49 22.77 22.49 7,541,800 22.73 46.03
Date Open High Low Vol Cls adjCls
07-01-11 22.32 22.68 22.22 10,746,600 22.62 45.81
07-01-10 22.16 23.15 22.14 8,346,000 22.29 45.14
07-01-09 22.45 22.50 22.11 10,199,400 22.25 45.06
07-01-08 22.21 22.43 22.00 10,689,300 22.37 45.30
07-01-05 22.43 22.44 22.14 9,540,500 22.23 45.02
07-01-04 22.04 22.47 22.00 12,540,600 22.42 45.40
07-01-03 21.75 22.09 21.72 9,523,400 22.03 44.61
06-12-29 21.95 22.02 21.76 8,456,300 21.78 44.11
06-12-28 22.09 22.13 21.97 5,436,000 22.00 44.55
Date Open High Low Vol Cls adjCls
06-12-27 22.24 22.24 22.06 7,455,100 22.10 44.75
06-12-26 22.00 22.25 21.99 6,059,400 22.22 45.00
06-12-22 21.34 22.18 21.06 6,668,800 22.08 44.71
06-12-21 21.99 22.07 21.86 8,024,800 21.96 44.47
06-12-20 21.97 22.17 21.90 9,903,400 21.96 44.47
06-12-19 21.69 22.01 21.64 9,632,500 21.92 44.39
06-12-18 21.60 21.81 21.55 8,995,400 21.73 44.01
06-12-15 21.71 21.93 21.64 12,073,400 21.66 43.86
06-12-14 21.44 21.72 21.32 18,207,200 21.65 43.84
Date Open High Low Vol Cls adjCls
06-12-13 21.42 21.48 21.22 7,432,800 21.37 43.28
06-12-12 21.33 21.41 21.20 12,309,600 21.30 43.13
06-12-11 20.98 21.39 20.97 13,809,700 21.33 43.20
06-12-08 20.62 20.95 20.58 7,911,700 20.91 42.35
06-12-07 20.43 20.76 20.41 7,637,900 20.56 41.64
06-12-06 20.53 20.65 20.40 5,651,700 20.42 41.35
06-12-05 20.47 20.62 20.35 7,901,700 20.56 41.64
06-12-04 20.26 20.53 20.10 7,759,000 20.47 41.45
06-12-01 20.16 20.28 20.12 7,286,600 20.23 40.97
Date Open High Low Vol Cls adjCls
06-11-30 20.25 20.30 20.10 9,932,400 20.14 40.79
06-11-29 20.20 20.45 20.20 7,781,800 20.33 41.17
06-11-28 20.15 20.27 20.08 7,806,400 20.18 40.87
06-11-27 20.42 20.52 20.15 9,820,600 20.27 40.94
06-11-24 20.57 20.64 20.41 3,901,800 20.49 41.38
06-11-22 20.64 20.91 20.64 7,743,500 20.76 41.93
06-11-21 20.55 20.74 20.48 8,782,900 20.68 41.77
06-11-20 20.37 20.61 20.32 8,799,500 20.58 41.56
06-11-17 20.25 20.55 20.24 11,721,100 20.43 41.26
Date Open High Low Vol Cls adjCls
06-11-16 19.97 20.52 19.92 13,672,500 20.33 41.06
06-11-15 19.86 20.00 19.85 7,024,700 19.98 40.35
06-11-14 19.98 20.04 19.84 8,118,300 19.88 40.15
06-11-13 19.65 20.00 19.63 8,322,200 19.99 40.37
06-11-10 19.80 19.84 19.69 5,453,400 19.71 39.81
06-11-09 19.64 19.90 19.62 10,896,100 19.81 40.01
06-11-08 19.75 19.80 19.51 9,504,000 19.64 39.67
06-11-07 20.00 20.00 19.75 9,518,400 19.80 39.99
06-11-06 19.82 19.99 19.70 8,578,900 19.95 40.29
Date Open High Low Vol Cls adjCls
06-11-03 20.03 20.13 19.78 10,115,400 19.84 40.07
06-11-02 19.85 20.02 19.83 11,421,500 19.98 40.35
06-11-01 19.72 20.04 19.42 18,721,200 19.77 39.93
06-10-31 20.05 20.08 19.84 14,034,700 20.01 40.41
06-10-30 19.85 20.00 19.82 5,666,300 19.94 40.27
06-10-27 19.94 19.99 19.85 6,369,100 19.91 40.21
06-10-26 19.97 20.08 19.92 10,440,600 19.99 40.37
06-10-25 19.78 19.92 19.72 5,491,200 19.83 40.05
06-10-24 19.60 19.92 19.56 11,287,300 19.81 40.01
Date Open High Low Vol Cls adjCls
06-10-23 19.66 19.75 19.56 9,288,400 19.70 39.79
06-10-20 19.76 19.80 19.61 11,183,800 19.78 39.95
06-10-19 19.50 19.72 19.50 9,012,400 19.70 39.79
06-10-18 19.50 19.62 19.34 11,700,000 19.59 39.56
06-10-17 19.25 19.38 19.17 8,051,200 19.38 39.14
06-10-16 18.96 19.34 18.96 7,545,700 19.30 38.98
06-10-13 19.20 19.22 18.95 8,197,700 19.06 38.49
06-10-12 19.15 19.36 18.97 10,527,000 19.24 38.86
06-10-11 18.88 19.15 18.83 7,681,100 19.12 38.62
Date Open High Low Vol Cls adjCls
06-10-10 18.82 18.98 18.76 6,359,400 18.98 38.33
06-10-09 18.70 18.94 18.70 7,039,400 18.86 38.09
06-10-06 18.49 18.82 18.47 8,516,900 18.78 37.93
06-10-05 18.54 18.68 18.43 5,977,100 18.61 37.59
06-10-04 18.27 18.69 18.27 10,073,700 18.57 37.50
06-10-03 18.08 18.50 18.07 9,300,200 18.34 37.04
06-10-02 18.16 18.34 18.10 6,132,800 18.14 36.64
06-09-29 18.14 18.34 18.10 7,331,400 18.23 36.82
06-09-28 18.44 18.44 18.11 17,095,900 18.20 36.76
Date Open High Low Vol Cls adjCls
06-09-27 18.60 18.89 18.46 20,783,100 18.59 37.54
06-09-26 18.25 18.63 18.25 22,904,800 18.60 37.56
06-09-25 18.00 18.24 17.92 19,554,900 18.13 36.62
06-09-22 17.53 17.75 17.43 7,408,700 17.73 35.81
06-09-21 17.64 17.82 17.41 11,250,300 17.49 35.32
06-09-20 17.46 17.70 17.37 11,194,200 17.61 35.57
06-09-19 17.09 17.53 17.08 13,660,400 17.39 35.12
06-09-18 17.05 17.18 17.01 9,932,500 17.14 34.62
06-09-15 17.01 17.09 16.92 8,096,400 17.02 34.37
Date Open High Low Vol Cls adjCls
06-09-14 16.97 17.02 16.78 7,643,400 16.91 34.15
06-09-13 16.97 17.06 16.94 5,906,800 16.98 34.29
06-09-12 16.90 17.06 16.87 7,505,800 17.04 34.41
06-09-11 16.82 16.95 16.76 3,827,500 16.90 34.13
06-09-08 16.76 16.89 16.76 3,828,000 16.87 34.07
06-09-07 16.77 16.84 16.73 7,106,200 16.76 33.85
06-09-06 16.75 16.80 16.66 5,995,900 16.76 33.85
06-09-05 16.74 16.83 16.66 6,132,200 16.80 33.93
06-09-01 16.68 16.78 16.64 4,246,500 16.76 33.85
Date Open High Low Vol Cls adjCls
06-08-31 16.60 16.69 16.54 6,690,300 16.62 33.57
06-08-30 16.51 16.63 16.45 5,773,900 16.58 33.49
06-08-29 16.46 16.65 16.45 5,491,300 16.53 33.38
06-08-28 16.40 16.53 16.38 4,051,500 16.50 33.21
06-08-25 16.40 16.52 16.34 6,680,400 16.42 33.05
06-08-24 16.64 16.65 16.42 6,887,500 16.43 33.07
06-08-23 16.56 16.69 16.43 4,858,300 16.54 33.29
06-08-22 16.54 16.58 16.44 7,327,200 16.58 33.37
06-08-21 16.47 16.57 16.35 5,517,500 16.50 33.21
Date Open High Low Vol Cls adjCls
06-08-18 16.43 16.58 16.30 7,413,100 16.50 33.21
06-08-17 16.21 16.51 16.21 11,817,400 16.43 33.07
06-08-16 16.16 16.18 16.09 8,138,800 16.14 32.49
06-08-15 16.17 16.20 16.06 6,296,300 16.08 32.37
06-08-14 16.08 16.26 16.04 7,587,600 16.05 32.31
06-08-11 15.98 16.13 15.92 4,656,600 16.05 32.31
06-08-10 15.78 16.13 15.78 8,515,300 16.04 32.29
06-08-09 16.20 16.25 15.77 19,639,600 15.84 31.88
06-08-08 16.36 16.38 16.16 7,582,900 16.19 32.59
Date Open High Low Vol Cls adjCls
06-08-07 16.47 16.52 16.20 5,933,500 16.38 32.97
06-08-04 16.65 16.68 16.52 3,520,300 16.56 33.33
06-08-03 16.68 16.72 16.47 4,821,000 16.65 33.51
06-08-02 16.83 16.88 16.55 11,748,200 16.67 33.55
06-08-01 16.50 16.59 16.22 6,269,500 16.25 32.71
06-07-31 16.25 16.52 16.20 7,302,700 16.50 33.21
06-07-28 16.28 16.37 16.22 7,765,400 16.33 32.87
06-07-27 16.22 16.45 16.17 11,126,100 16.21 32.63
06-07-26 16.18 16.26 16.13 5,567,400 16.13 32.47
Date Open High Low Vol Cls adjCls
06-07-25 16.14 16.40 16.13 6,094,500 16.27 32.75
06-07-24 15.99 16.28 15.97 4,945,300 16.22 32.65
06-07-21 16.13 16.13 15.97 7,903,900 16.01 32.23
06-07-20 16.13 16.24 16.03 6,520,000 16.06 32.33
06-07-19 16.00 16.17 15.94 6,549,200 16.13 32.47
06-07-18 15.77 15.96 15.71 7,340,000 15.93 32.07
06-07-17 15.94 15.97 15.70 8,470,500 15.77 31.74
06-07-14 16.08 16.09 15.75 9,916,400 15.97 32.15
06-07-13 16.33 16.40 16.00 7,784,300 16.07 32.35
Date Open High Low Vol Cls adjCls
06-07-12 16.48 16.60 16.30 7,249,700 16.41 33.03
06-07-11 16.55 16.63 16.25 8,539,200 16.56 33.33
06-07-10 16.84 16.88 16.58 6,480,800 16.67 33.55
06-07-07 16.89 16.95 16.80 5,768,600 16.84 33.90
06-07-06 17.12 17.21 16.86 7,950,400 16.98 34.18
06-07-05 17.15 17.24 17.07 5,167,100 17.13 34.48
06-07-03 17.30 17.32 17.21 3,067,200 17.26 34.74
06-06-30 17.30 17.40 17.28 6,089,300 17.30 34.82
06-06-29 17.18 17.36 17.16 5,818,800 17.29 34.80
Date Open High Low Vol Cls adjCls
06-06-28 16.98 17.23 16.95 6,574,800 17.12 34.46
06-06-27 17.06 17.23 16.98 7,076,200 16.98 34.18
06-06-26 16.94 17.25 16.94 6,004,700 17.17 34.56
06-06-23 17.01 17.10 16.95 6,120,200 16.97 34.16
06-06-22 17.19 17.26 17.00 7,504,400 17.12 34.46
06-06-21 17.08 17.40 17.06 7,169,500 17.25 34.72
06-06-20 17.04 17.23 17.03 6,923,500 17.16 34.54
06-06-19 16.99 17.20 16.93 8,316,400 17.11 34.44
06-06-16 17.01 17.14 16.95 16,166,800 16.96 34.14
Date Open High Low Vol Cls adjCls
06-06-15 17.03 17.19 16.84 9,553,600 17.11 34.44
06-06-14 16.95 17.05 16.85 8,592,200 16.97 34.16
06-06-13 17.18 17.24 16.91 9,517,000 16.94 34.10
06-06-12 17.35 17.44 17.19 7,008,800 17.20 34.62
06-06-09 17.34 17.49 17.33 5,647,400 17.36 34.94
06-06-08 17.45 17.51 17.17 12,614,500 17.43 35.08
06-06-07 17.63 17.73 17.59 9,785,600 17.61 35.45
06-06-06 17.58 17.67 17.42 11,770,200 17.63 35.49
06-06-05 17.45 17.75 17.45 10,063,900 17.50 35.23
Date Open High Low Vol Cls adjCls
06-06-02 17.39 17.66 17.31 8,751,800 17.58 35.39
06-06-01 17.21 17.48 17.20 8,199,000 17.40 35.02
06-05-31 17.22 17.48 17.14 12,750,200 17.21 34.64
06-05-30 17.36 17.39 17.21 8,617,100 17.22 34.66
06-05-26 17.47 17.48 17.32 6,590,800 17.44 35.10
06-05-25 17.45 17.56 17.33 9,195,200 17.44 35.00
06-05-24 17.30 17.52 17.27 10,975,900 17.36 34.84
06-05-23 17.39 17.51 17.33 9,999,200 17.37 34.86
06-05-22 17.38 17.57 17.28 8,723,000 17.40 34.92
Date Open High Low Vol Cls adjCls
06-05-19 17.43 17.51 17.25 9,617,800 17.45 35.02
06-05-18 17.46 17.63 17.40 9,509,000 17.40 34.92
06-05-17 17.52 17.68 17.46 15,730,400 17.53 35.18
06-05-16 17.50 17.68 17.45 10,226,800 17.62 35.37
06-05-15 17.45 17.60 17.33 10,355,800 17.54 35.20
06-05-12 17.26 17.68 17.22 14,792,500 17.50 35.12
06-05-11 17.31 17.40 17.16 11,065,500 17.31 34.74
06-05-10 17.05 17.28 17.04 10,912,200 17.24 34.60
06-05-09 17.08 17.10 17.00 8,741,300 17.05 34.22
Date Open High Low Vol Cls adjCls
06-05-08 17.20 17.20 17.00 9,851,100 17.05 34.22
06-05-05 17.14 17.20 17.02 10,317,100 17.06 34.24
06-05-04 17.27 17.28 17.08 8,761,600 17.13 34.38
06-05-03 17.30 17.33 17.04 11,027,300 17.22 34.56
06-05-02 17.33 17.44 17.21 7,905,400 17.42 34.96
06-05-01 17.55 17.59 17.31 7,255,200 17.34 34.80
06-04-28 17.30 17.55 17.27 9,348,400 17.40 34.92
06-04-27 16.93 17.44 16.88 13,864,800 17.36 34.84
06-04-26 16.90 16.98 16.83 9,006,100 16.89 33.90
Date Open High Low Vol Cls adjCls
06-04-25 16.87 16.97 16.73 8,003,000 16.90 33.92
06-04-24 16.80 16.92 16.68 8,936,800 16.84 33.80
06-04-21 16.82 17.06 16.76 7,615,500 16.80 33.72
06-04-20 16.95 17.10 16.73 11,921,400 16.91 33.94
06-04-19 17.06 17.15 16.95 7,533,100 16.99 34.10
06-04-18 16.80 17.17 16.76 11,329,700 17.13 34.38
06-04-17 16.90 16.94 16.72 5,808,300 16.81 33.74
06-04-13 16.74 16.98 16.73 5,864,900 16.97 34.06
06-04-12 16.84 16.93 16.75 5,977,200 16.82 33.76
Date Open High Low Vol Cls adjCls
06-04-11 16.94 16.97 16.72 7,996,900 16.86 33.84
06-04-10 16.60 16.95 16.56 9,217,000 16.88 33.88
06-04-07 16.74 16.80 16.59 8,277,500 16.62 33.36
06-04-06 16.75 16.81 16.65 9,670,900 16.69 33.50
06-04-05 16.82 16.87 16.75 8,718,400 16.80 33.72
06-04-04 16.75 16.85 16.68 8,260,100 16.79 33.70
06-04-03 16.82 16.94 16.73 7,223,200 16.75 33.62
06-03-31 16.81 16.94 16.69 9,921,600 16.79 33.70
06-03-30 16.76 16.92 16.74 6,778,600 16.85 33.82
Date Open High Low Vol Cls adjCls
06-03-29 16.80 16.88 16.56 11,060,600 16.79 33.70
06-03-28 16.89 16.90 16.71 8,919,700 16.74 33.60
06-03-27 16.98 17.05 16.90 6,323,700 16.93 33.98
06-03-24 17.06 17.10 16.94 7,996,500 17.00 34.12
06-03-23 17.08 17.14 17.02 6,608,600 17.09 34.30
06-03-22 17.01 17.15 16.82 5,658,700 17.12 34.36
06-03-21 17.09 17.15 17.05 6,529,300 17.06 34.24
06-03-20 17.07 17.16 17.03 7,201,500 17.15 34.42
06-03-17 17.15 17.17 16.96 13,112,800 17.07 34.26
Date Open High Low Vol Cls adjCls
06-03-16 17.15 17.21 17.11 7,879,100 17.11 34.34
06-03-15 17.21 17.25 17.11 8,547,400 17.19 34.50
06-03-14 17.10 17.31 17.10 6,731,100 17.27 34.66
06-03-13 17.17 17.22 17.12 5,233,100 17.13 34.38
06-03-10 17.19 17.25 17.09 6,794,800 17.20 34.52
06-03-09 17.25 17.30 17.13 7,695,000 17.14 34.40
06-03-08 17.18 17.32 17.16 6,933,100 17.27 34.66
06-03-07 17.16 17.35 17.15 5,693,300 17.21 34.54
06-03-06 17.38 17.45 17.19 8,819,700 17.24 34.60
Date Open High Low Vol Cls adjCls
06-03-03 17.28 17.52 17.27 8,558,500 17.43 34.98
06-03-02 17.26 17.43 17.20 7,951,700 17.36 34.84
06-03-01 17.39 17.45 17.32 8,398,200 17.41 34.94
06-02-28 17.29 17.37 17.26 7,322,400 17.31 34.74
06-02-27 17.34 17.45 17.30 9,267,000 17.31 34.74
06-02-24 17.22 17.33 17.08 13,285,200 17.27 34.66
06-02-23 17.37 17.44 17.16 14,274,500 17.32 34.66
06-02-22 17.65 17.74 17.32 15,381,400 17.43 34.88
06-02-21 18.17 18.19 17.63 16,378,000 17.64 35.30
Date Open High Low Vol Cls adjCls
06-02-17 17.93 17.93 17.62 11,657,000 17.78 35.58
06-02-16 17.99 18.09 17.91 7,974,600 17.97 35.96
06-02-15 18.06 18.10 17.85 10,751,900 17.97 35.96
06-02-14 18.13 18.24 18.09 8,135,200 18.17 36.36
06-02-13 18.12 18.33 18.07 7,722,200 18.27 36.56
06-02-10 18.30 18.45 18.23 6,476,200 18.32 36.66
06-02-09 18.50 18.60 18.33 6,960,600 18.35 36.72
06-02-08 18.37 18.57 18.23 11,607,400 18.54 37.10
06-02-07 18.45 18.54 18.20 13,255,100 18.36 36.74
Date Open High Low Vol Cls adjCls
06-02-06 18.40 18.74 18.40 15,119,000 18.57 37.16
06-02-03 18.22 18.51 18.20 13,819,400 18.40 36.82
06-02-02 18.20 18.36 18.08 13,505,300 18.24 36.50
06-02-01 17.73 18.28 17.67 25,527,600 18.22 36.46
06-01-31 17.43 17.59 17.25 13,912,100 17.53 35.08
06-01-30 17.27 17.73 17.24 10,720,100 17.55 35.12
06-01-27 17.12 17.38 17.12 7,712,300 17.29 34.60
06-01-26 17.26 17.27 17.08 5,629,000 17.11 34.24
06-01-25 17.16 17.23 17.08 6,295,000 17.15 34.32
Date Open High Low Vol Cls adjCls
06-01-24 17.08 17.39 17.08 8,095,900 17.27 34.56
06-01-23 17.09 17.19 16.94 7,331,100 17.09 34.20
06-01-20 17.38 17.49 17.05 9,701,700 17.07 34.16
06-01-19 17.30 17.54 17.30 5,999,500 17.50 35.02
06-01-18 17.17 17.41 17.17 6,207,600 17.33 34.68
06-01-17 17.20 17.47 17.18 6,893,500 17.37 34.76
06-01-13 17.50 17.53 17.22 10,492,100 17.27 34.56
06-01-12 17.57 17.58 17.45 6,309,800 17.48 34.98
06-01-11 17.50 17.66 17.47 6,477,200 17.57 35.16
Date Open High Low Vol Cls adjCls
06-01-10 17.54 17.57 17.40 5,462,600 17.50 35.02
06-01-09 17.67 17.70 17.54 7,327,900 17.56 35.14
06-01-06 17.94 17.99 17.66 6,455,900 17.73 35.48
06-01-05 17.73 17.87 17.72 5,184,600 17.84 35.70
06-01-04 17.65 17.80 17.56 7,424,200 17.74 35.50
06-01-03 17.50 17.67 17.35 6,758,700 17.65 35.32
05-12-30 17.31 17.51 17.30 4,625,700 17.44 34.90
05-12-29 17.43 17.59 17.43 4,137,100 17.48 34.98
05-12-28 17.52 17.63 17.42 4,802,700 17.46 34.94
Date Open High Low Vol Cls adjCls
05-12-27 17.68 17.75 17.52 5,455,200 17.53 35.08
05-12-23 17.67 17.74 17.58 4,240,400 17.68 35.38
05-12-22 17.62 17.78 17.51 6,812,300 17.70 35.42
05-12-21 17.80 17.84 17.53 7,244,900 17.58 35.18
05-12-20 17.81 17.94 17.65 8,288,100 17.74 35.50
05-12-19 18.10 18.19 17.88 8,819,300 17.95 35.92
05-12-16 17.93 18.33 17.84 16,818,800 18.00 36.02
05-12-15 17.89 17.96 17.80 6,587,800 17.84 35.70
05-12-14 17.88 17.99 17.80 6,461,400 17.89 35.80
Date Open High Low Vol Cls adjCls
05-12-13 17.65 17.95 17.65 11,025,300 17.79 35.60
05-12-12 17.70 17.74 17.65 9,394,800 17.69 35.40
05-12-09 17.82 17.82 16.74 9,736,200 17.66 35.34
05-12-08 18.10 18.17 17.74 11,553,200 17.76 35.54
05-12-07 18.26 18.31 18.09 7,993,300 18.12 36.26
05-12-06 18.28 18.53 18.18 8,973,100 18.25 36.52
05-12-05 18.20 18.27 18.09 6,234,400 18.23 36.48
05-12-02 18.10 18.30 18.07 6,268,000 18.27 36.56
05-12-01 18.04 18.23 17.77 7,344,100 18.16 36.34
Date Open High Low Vol Cls adjCls
05-11-30 17.95 18.10 17.87 9,163,600 17.98 35.98
05-11-29 18.12 18.17 17.86 9,534,100 17.87 35.76
05-11-28 18.28 18.33 18.04 6,687,500 18.09 36.20
05-11-25 18.35 18.42 18.26 1,943,100 18.33 36.58
05-11-23 18.21 18.41 18.14 6,814,300 18.32 36.56
05-11-22 18.07 18.22 18.02 6,869,700 18.17 36.26
05-11-21 18.03 18.25 17.98 9,165,400 18.09 36.11
05-11-18 18.01 18.12 17.91 11,730,600 18.03 35.99
05-11-17 17.77 17.92 17.58 6,822,000 17.82 35.57
Date Open High Low Vol Cls adjCls
05-11-16 17.69 17.70 17.51 5,857,300 17.60 35.13
05-11-15 17.75 17.83 17.59 6,925,100 17.62 35.17
05-11-14 17.75 17.94 17.62 11,834,100 17.76 35.45
05-11-11 17.78 17.99 17.74 6,662,700 17.82 35.57
05-11-10 17.70 17.78 17.61 6,988,600 17.71 35.35
05-11-09 17.63 17.76 17.61 6,737,600 17.66 35.25
05-11-08 17.56 17.70 17.56 6,939,500 17.65 35.23
05-11-07 17.70 17.77 17.55 7,376,800 17.61 35.15
05-11-04 17.70 17.72 17.50 6,982,200 17.61 35.15
Date Open High Low Vol Cls adjCls
05-11-03 18.05 18.05 17.45 12,684,200 17.66 35.25
05-11-02 17.92 18.03 17.86 15,409,200 17.90 35.73
05-11-01 17.83 17.95 17.57 7,531,600 17.57 35.07
05-10-31 18.05 18.08 17.83 8,331,400 17.83 35.59
05-10-28 17.61 17.77 17.52 5,638,000 17.75 35.43
05-10-27 17.40 17.68 17.33 4,111,400 17.48 34.89
05-10-26 17.51 17.73 17.48 4,509,600 17.48 34.89
05-10-25 17.55 17.64 17.42 4,797,900 17.54 35.01
05-10-24 17.47 17.68 17.30 7,568,300 17.66 35.25
Date Open High Low Vol Cls adjCls
05-10-21 17.42 17.59 17.18 6,948,800 17.23 34.39
05-10-20 17.88 17.92 17.27 7,966,300 17.38 34.69
05-10-19 17.73 17.89 17.52 7,297,300 17.84 35.61
05-10-18 18.03 18.13 17.62 6,279,100 17.73 35.39
05-10-17 18.06 18.26 17.85 6,898,600 18.10 36.13
05-10-14 17.72 18.12 17.50 8,185,000 18.00 35.93
05-10-13 17.59 17.81 17.44 8,498,600 17.59 35.11
05-10-12 17.67 17.84 17.38 10,794,700 17.49 34.91
05-10-11 18.01 18.13 17.77 5,831,200 17.80 35.53
Date Open High Low Vol Cls adjCls
05-10-10 17.99 18.03 17.69 5,390,100 18.01 35.95
05-10-07 17.97 18.07 17.81 5,401,300 18.01 35.95
05-10-06 18.00 18.18 17.83 10,109,900 17.92 35.77
05-10-05 18.10 18.15 17.88 5,386,900 18.00 35.93
05-10-04 18.07 18.40 18.07 5,141,300 18.10 36.13
05-10-03 18.11 18.30 18.01 5,451,100 18.06 36.05
05-09-30 18.07 18.29 18.03 5,418,600 18.11 36.14
05-09-29 17.82 18.34 17.80 6,983,200 18.15 36.22
05-09-28 17.87 17.96 17.76 6,639,700 17.87 35.67
Date Open High Low Vol Cls adjCls
05-09-27 17.93 17.98 17.77 6,869,900 17.78 35.49
05-09-26 18.03 18.12 17.80 6,526,700 17.87 35.67
05-09-23 18.18 18.23 17.86 8,200,300 17.98 35.89
05-09-22 18.15 18.26 18.05 6,898,300 18.18 36.28
05-09-21 18.29 18.45 18.07 8,080,300 18.08 36.09
05-09-20 18.62 18.72 18.30 8,641,500 18.37 36.66
05-09-19 18.90 18.94 18.51 8,778,400 18.54 37.00
05-09-16 18.63 19.00 18.54 22,687,900 18.90 37.72
05-09-15 18.32 18.59 18.06 18,002,000 18.50 36.92
Date Open High Low Vol Cls adjCls
05-09-14 17.99 18.13 17.86 6,322,900 17.92 35.77
05-09-13 18.24 18.24 17.95 8,776,600 17.98 35.89
05-09-12 18.24 18.42 18.13 8,445,900 18.21 36.34
05-09-09 18.18 18.51 18.12 10,189,900 18.34 36.60
05-09-08 18.10 18.24 17.95 6,961,300 18.16 36.24
05-09-07 17.97 18.33 17.87 7,967,000 18.22 36.36
05-09-06 17.90 18.07 17.86 4,775,300 17.99 35.91
05-09-02 17.97 17.99 17.77 3,188,000 17.85 35.63
05-09-01 17.85 18.08 17.78 5,852,900 17.91 35.75
Date Open High Low Vol Cls adjCls
05-08-31 17.89 17.96 17.65 8,482,000 17.92 35.77
05-08-30 17.42 18.25 17.42 10,040,400 17.89 35.71
05-08-29 17.46 17.57 17.43 4,140,900 17.47 34.87
05-08-26 17.65 17.72 17.52 4,562,000 17.56 34.95
05-08-25 17.52 17.77 17.50 5,068,000 17.64 35.11
05-08-24 17.75 17.82 17.53 8,659,200 17.55 34.93
05-08-23 17.96 18.02 17.75 8,042,300 17.81 35.44
05-08-22 18.22 18.22 17.93 4,841,900 18.00 35.82
05-08-19 18.25 18.28 18.03 5,059,900 18.09 36.00
Date Open High Low Vol Cls adjCls
05-08-18 18.24 18.33 18.11 7,208,800 18.20 36.22
05-08-17 18.31 18.44 18.26 6,617,000 18.30 36.42
05-08-16 18.56 18.69 18.32 9,132,700 18.40 36.62
05-08-15 18.20 18.61 18.20 9,844,900 18.50 36.82
05-08-12 18.38 18.40 18.21 7,605,800 18.24 36.30
05-08-11 18.15 18.41 18.11 8,597,300 18.41 36.64
05-08-10 18.50 18.65 18.08 13,216,900 18.24 36.30
05-08-09 17.93 18.70 17.93 15,727,000 18.54 36.90
05-08-08 18.04 18.15 17.80 9,540,200 17.97 35.76
Date Open High Low Vol Cls adjCls
05-08-05 17.50 18.33 17.45 18,629,400 18.09 36.00
05-08-04 17.18 17.56 17.17 13,486,700 17.55 34.93
05-08-03 17.04 17.48 16.99 14,646,200 17.27 34.37
05-08-02 17.02 17.44 16.99 10,445,600 17.42 34.67
05-08-01 17.00 17.25 16.98 7,037,000 17.10 34.03
05-07-29 17.21 17.42 16.99 8,476,900 17.02 33.87
05-07-28 16.89 17.29 16.85 14,331,800 17.25 34.33
05-07-27 16.77 16.94 16.67 10,705,600 16.93 33.69
05-07-26 16.51 16.80 16.51 8,180,600 16.75 33.34
Date Open High Low Vol Cls adjCls
05-07-25 16.60 16.73 16.46 6,938,500 16.51 32.86
05-07-22 16.60 16.68 16.55 5,668,200 16.64 33.12
05-07-21 16.20 17.00 16.20 6,604,600 16.65 33.14
05-07-20 16.41 16.68 16.36 6,762,300 16.65 33.14
05-07-19 16.53 16.62 16.47 4,737,200 16.50 32.84
05-07-18 16.58 16.69 16.51 3,761,400 16.53 32.90
05-07-15 16.52 16.71 16.46 4,843,500 16.67 33.18
05-07-14 16.47 16.73 16.45 9,433,700 16.58 33.00
05-07-13 16.20 16.32 16.15 7,081,600 16.29 32.42
Date Open High Low Vol Cls adjCls
05-07-12 16.21 16.43 16.10 9,996,600 16.31 32.46
05-07-11 16.43 16.49 16.27 7,217,800 16.30 32.44
05-07-08 16.29 16.49 16.22 6,015,100 16.42 32.68
05-07-07 16.20 16.39 16.15 6,855,700 16.25 32.34
05-07-06 16.42 16.57 16.39 6,845,800 16.40 32.64
05-07-05 16.50 16.59 16.35 7,500,800 16.45 32.74
05-07-01 16.67 16.72 16.54 6,678,400 16.59 33.02
05-06-30 16.77 16.88 16.68 6,689,800 16.71 33.26
05-06-29 16.94 17.00 16.78 6,731,500 16.78 33.40
Date Open High Low Vol Cls adjCls
05-06-28 16.95 17.04 16.90 5,518,500 16.97 33.77
05-06-27 17.06 17.15 16.80 8,148,100 16.90 33.63
05-06-24 17.15 17.25 17.06 6,459,200 17.10 34.03
05-06-23 17.49 17.50 17.09 5,559,500 17.12 34.07
05-06-22 17.65 17.65 17.39 5,395,000 17.52 34.87
05-06-21 17.42 17.66 17.32 15,829,000 17.50 34.83
05-06-20 16.85 17.19 16.81 9,934,300 17.13 34.09
05-06-17 16.84 16.84 16.75 10,692,400 16.78 33.40
05-06-16 16.83 16.86 16.74 9,445,700 16.75 33.34
Date Open High Low Vol Cls adjCls
05-06-15 16.90 16.93 16.74 7,569,200 16.79 33.42
05-06-14 16.69 16.82 16.69 6,810,200 16.79 33.42
05-06-13 16.68 16.84 16.62 7,361,400 16.75 33.34
05-06-10 16.87 16.87 16.65 6,453,100 16.66 33.16
05-06-09 16.91 17.00 16.75 8,319,800 16.78 33.40
05-06-08 17.08 17.14 16.85 5,354,700 16.89 33.61
05-06-07 17.01 17.26 16.97 6,373,300 17.05 33.93
05-06-06 17.21 17.31 16.99 5,679,600 17.02 33.87
05-06-03 17.25 17.42 17.11 5,226,600 17.25 34.33
Date Open High Low Vol Cls adjCls
05-06-02 17.52 17.54 17.19 5,734,200 17.26 34.35
05-06-01 17.25 17.54 17.15 7,057,700 17.49 34.81
05-05-31 17.55 17.62 17.36 4,630,300 17.40 34.63
05-05-27 17.57 17.66 17.46 2,683,000 17.59 35.01
05-05-26 17.61 17.66 17.52 3,527,100 17.57 34.97
05-05-25 17.62 17.66 17.43 4,064,300 17.56 34.95
05-05-24 17.62 17.79 17.58 4,825,900 17.72 35.27
05-05-23 17.71 17.80 17.53 3,751,800 17.67 35.17
05-05-20 17.75 17.80 17.54 4,239,300 17.61 35.05
Date Open High Low Vol Cls adjCls
05-05-19 17.34 17.82 17.30 6,702,500 17.75 35.33
05-05-18 17.17 17.37 17.08 7,213,900 17.34 34.51
05-05-17 16.95 17.10 16.89 4,366,800 17.07 33.97
05-05-16 17.00 17.07 16.82 3,542,900 16.95 33.73
05-05-13 17.04 17.14 16.84 4,027,000 16.95 33.73
05-05-12 16.95 17.21 16.91 3,993,500 17.04 33.91
05-05-11 17.00 17.07 16.80 3,621,900 16.95 33.73
05-05-10 17.18 17.29 16.90 5,062,700 16.98 33.79
05-05-09 17.19 17.37 17.16 3,625,800 17.34 34.51
Date Open High Low Vol Cls adjCls
05-05-06 17.25 17.36 17.06 4,527,000 17.12 34.07
05-05-05 17.39 17.50 17.01 5,854,700 17.12 34.07
05-05-04 16.90 17.40 16.80 7,251,200 17.28 34.39
05-05-03 16.64 16.88 16.55 7,553,800 16.68 33.20
05-05-02 16.78 17.07 16.74 4,147,800 16.80 33.43
05-04-29 16.96 17.03 16.54 8,706,500 16.81 33.45
05-04-28 17.06 17.21 16.84 7,516,400 16.86 33.55
05-04-27 17.19 17.29 17.13 4,274,400 17.26 34.35
05-04-26 17.30 17.50 17.20 7,238,900 17.26 34.35
Date Open High Low Vol Cls adjCls
05-04-25 17.36 17.48 17.20 4,564,500 17.45 34.73
05-04-22 17.57 17.78 17.13 5,709,100 17.36 34.55
05-04-21 17.45 17.66 17.20 6,498,000 17.53 34.89
05-04-20 17.09 17.26 16.82 4,800,100 16.93 33.69
05-04-19 17.09 17.19 17.03 4,555,400 17.09 34.01
05-04-18 17.25 17.33 17.00 6,237,200 17.11 34.05
05-04-15 17.58 17.59 17.31 5,789,700 17.31 34.45
05-04-14 17.83 17.88 17.56 4,877,900 17.61 35.05
05-04-13 17.94 17.95 17.75 3,425,700 17.78 35.39
Date Open High Low Vol Cls adjCls
05-04-12 17.86 18.02 17.71 6,494,100 17.96 35.74
05-04-11 18.08 18.09 17.77 3,731,200 17.85 35.52
05-04-08 18.10 18.25 17.96 7,301,200 17.97 35.76
05-04-07 17.61 17.93 17.57 3,745,600 17.88 35.58
05-04-06 17.72 17.84 17.51 3,434,500 17.56 34.95
05-04-05 17.55 17.73 17.51 3,808,800 17.72 35.27
05-04-04 17.47 17.56 17.28 3,966,500 17.47 34.77
05-04-01 17.65 17.74 17.41 4,367,200 17.45 34.73
05-03-31 17.74 17.74 17.50 4,589,900 17.55 34.93
Date Open High Low Vol Cls adjCls
05-03-30 17.30 17.56 17.30 5,458,900 17.49 34.81
05-03-29 17.61 17.61 17.25 8,201,400 17.30 34.43
05-03-28 17.71 17.80 17.63 4,232,300 17.66 35.15
05-03-24 17.82 17.91 17.68 4,084,800 17.71 35.25
05-03-23 18.00 18.05 17.82 6,388,800 17.84 35.50
05-03-22 18.42 18.43 18.01 6,244,300 18.05 35.92
05-03-21 18.74 18.74 17.50 9,123,700 18.42 36.66
05-03-18 18.61 18.74 18.30 11,228,000 18.70 37.22
05-03-17 18.69 18.73 18.45 10,534,200 18.60 37.02
Date Open High Low Vol Cls adjCls
05-03-16 17.95 18.31 17.93 8,425,400 18.10 36.02
05-03-15 17.70 18.15 17.61 11,370,800 18.03 35.88
05-03-14 17.50 17.66 17.28 7,509,500 17.61 35.05
05-03-11 17.71 17.80 17.46 6,270,500 17.50 34.83
05-03-10 17.55 17.75 17.53 9,089,400 17.75 35.33
05-03-09 17.55 17.62 17.32 8,087,000 17.53 34.89
05-03-08 17.79 17.88 17.53 6,724,800 17.63 35.09
05-03-07 17.78 18.05 17.71 4,652,400 17.89 35.60
05-03-04 17.69 17.83 17.56 4,652,800 17.77 35.37
Date Open High Low Vol Cls adjCls
05-03-03 17.75 17.85 17.53 4,498,000 17.69 35.21
05-03-02 17.51 17.85 17.45 6,148,000 17.72 35.27
05-03-01 17.28 17.68 17.27 7,774,200 17.59 35.01
05-02-28 17.07 17.23 16.86 12,211,500 17.23 34.29
05-02-25 17.34 17.43 17.08 9,832,600 17.14 34.11
05-02-24 17.72 17.78 17.35 7,904,500 17.38 34.59
05-02-23 17.66 17.85 17.64 4,770,600 17.72 35.27
05-02-22 17.76 17.86 17.57 5,882,800 17.65 35.13
05-02-18 18.07 18.08 17.85 5,223,100 17.89 35.60
Date Open High Low Vol Cls adjCls
05-02-17 18.05 18.32 18.02 5,931,000 18.05 35.92
05-02-16 18.04 18.16 17.97 3,897,200 18.06 35.94
05-02-15 17.95 18.28 17.90 7,883,000 18.10 36.02
05-02-14 17.88 17.96 17.85 3,668,800 17.85 35.52
05-02-11 18.10 18.13 17.86 4,864,100 18.00 35.82
05-02-10 17.88 18.01 17.84 4,497,700 17.97 35.76
05-02-09 17.99 18.04 17.86 4,206,900 17.92 35.66
05-02-08 17.98 18.04 17.84 3,926,400 17.99 35.80
05-02-07 18.04 18.06 17.81 4,398,400 17.97 35.76
Date Open High Low Vol Cls adjCls
05-02-04 18.22 18.30 17.92 6,990,100 18.04 35.90
05-02-03 18.03 18.20 17.86 4,041,700 18.16 36.14
05-02-02 18.11 18.22 18.05 4,668,300 18.14 36.10
05-02-01 18.08 18.22 18.01 5,197,100 18.08 35.98
05-01-31 17.98 18.07 17.72 5,812,100 18.00 35.82
05-01-28 17.99 18.05 17.71 4,759,300 17.93 35.68
05-01-27 18.13 18.14 17.90 7,155,200 17.99 35.80
05-01-26 18.33 18.41 18.12 6,633,600 18.15 36.12
05-01-25 18.44 18.52 18.17 4,894,000 18.26 36.34
Date Open High Low Vol Cls adjCls
05-01-24 18.59 18.69 18.40 3,823,400 18.42 36.66
05-01-21 18.55 18.70 18.51 4,509,600 18.59 37.00
05-01-20 18.51 18.77 18.46 4,506,400 18.58 36.98
05-01-19 18.65 18.72 18.45 4,123,900 18.50 36.82
05-01-18 18.75 19.00 18.61 5,885,400 18.61 37.04
05-01-14 18.68 18.98 18.63 2,957,400 18.79 37.40
05-01-13 18.72 18.91 18.55 3,768,700 18.68 37.18
05-01-12 18.73 18.86 18.40 5,336,400 18.79 37.40
05-01-11 18.93 19.13 18.65 4,846,700 18.69 37.20
Date Open High Low Vol Cls adjCls
05-01-10 18.85 19.19 18.85 4,801,600 19.04 37.89
05-01-07 19.03 19.16 18.86 4,147,300 18.90 37.61
05-01-06 18.89 19.00 18.78 3,297,100 18.93 37.67
05-01-05 19.10 19.21 18.81 5,188,200 18.91 37.63
05-01-04 19.11 19.59 19.05 5,375,700 19.10 38.01
05-01-03 19.53 19.64 19.31 5,070,500 19.41 38.63
04-12-31 19.35 19.50 19.33 2,624,000 19.45 38.71
04-12-30 19.45 19.48 19.35 2,592,100 19.41 38.63
04-12-29 19.55 19.74 19.37 2,982,900 19.42 38.65
Date Open High Low Vol Cls adjCls
04-12-28 19.35 19.67 19.35 3,617,400 19.55 38.91
04-12-27 19.14 19.55 19.13 4,056,200 19.44 38.69
04-12-23 19.11 19.22 19.08 2,816,200 19.14 38.09
04-12-22 19.17 19.29 19.11 5,404,400 19.19 38.19
04-12-21 19.14 19.41 19.05 6,976,900 19.38 38.57
04-12-20 19.48 19.68 19.32 4,930,100 19.40 38.61
04-12-17 19.50 19.73 19.27 8,181,400 19.39 38.59
04-12-16 19.22 19.50 19.10 8,358,000 19.50 38.81
04-12-15 19.54 19.90 19.32 11,284,300 19.38 38.57
Date Open High Low Vol Cls adjCls
04-12-14 18.93 19.56 18.92 11,568,000 19.38 38.57
04-12-13 18.63 19.01 18.57 10,624,700 18.93 37.67
04-12-10 18.40 18.52 18.35 5,341,900 18.48 36.78
04-12-09 18.33 18.48 18.25 6,516,900 18.38 36.58
04-12-08 18.21 18.29 18.03 4,053,600 18.15 36.12
04-12-07 18.25 18.37 18.18 5,393,100 18.21 36.24
04-12-06 17.95 18.34 17.90 6,136,000 18.19 36.20
04-12-03 18.12 18.14 17.85 6,403,500 18.05 35.92
04-12-02 18.15 18.34 18.10 4,983,600 18.23 36.28
Date Open High Low Vol Cls adjCls
04-12-01 17.87 18.23 17.71 6,621,000 18.21 36.24
04-11-30 17.73 17.85 17.64 5,462,600 17.71 35.25
04-11-29 18.02 18.08 17.65 4,985,400 17.82 35.46
04-11-26 18.03 18.12 17.97 1,689,700 17.98 35.78
04-11-24 17.98 18.14 17.90 5,951,100 18.09 36.00
04-11-23 17.80 18.00 17.64 10,273,000 17.94 35.70
04-11-22 17.42 17.50 17.32 4,392,800 17.46 34.75
04-11-19 17.51 17.58 17.35 4,928,500 17.42 34.67
04-11-18 17.35 17.56 17.34 5,364,500 17.51 34.85
Date Open High Low Vol Cls adjCls
04-11-17 17.45 17.48 17.23 4,593,100 17.34 34.51
04-11-16 17.39 17.43 17.21 3,689,300 17.35 34.53
04-11-15 17.29 17.40 17.18 4,611,800 17.38 34.59
04-11-12 17.29 17.47 17.17 4,618,900 17.40 34.63
04-11-11 17.11 17.35 17.02 6,435,300 17.25 34.33
04-11-10 17.15 17.38 17.02 8,257,000 17.03 33.89
04-11-09 16.74 17.13 16.73 8,226,800 17.04 33.91
04-11-08 16.84 16.85 16.70 5,308,600 16.81 33.45
04-11-05 16.95 16.97 16.63 7,479,600 16.73 33.30
Date Open High Low Vol Cls adjCls
04-11-04 16.57 16.94 16.54 6,443,300 16.94 33.71
04-11-03 16.60 16.73 16.37 7,844,600 16.59 33.02
04-11-02 16.20 16.52 16.15 6,893,500 16.28 32.40
04-11-01 16.56 16.58 16.26 4,585,500 16.38 32.60
04-10-29 16.45 16.68 16.44 3,862,100 16.64 33.12
04-10-28 16.32 16.53 16.19 3,794,200 16.48 32.80
04-10-27 16.17 16.41 16.06 5,540,100 16.39 32.62
04-10-26 16.12 16.28 16.11 3,708,800 16.23 32.30
04-10-25 16.05 16.27 16.03 3,330,800 16.25 32.34
Date Open High Low Vol Cls adjCls
04-10-22 16.41 16.46 16.27 3,209,100 16.28 32.40
04-10-21 16.35 16.48 16.26 3,070,400 16.37 32.58
04-10-20 16.32 16.38 16.26 3,376,000 16.35 32.54
04-10-19 16.57 16.64 16.37 4,298,100 16.38 32.60
04-10-18 16.26 16.62 16.26 3,405,900 16.45 32.74
04-10-15 16.44 16.65 16.32 4,451,500 16.33 32.50
04-10-14 16.52 16.57 16.23 3,095,800 16.35 32.54
04-10-13 16.85 16.87 16.50 3,781,900 16.56 32.96
04-10-12 16.40 16.67 16.36 3,041,700 16.65 33.14
Date Open High Low Vol Cls adjCls
04-10-11 16.45 16.61 16.40 2,428,700 16.50 32.84
04-10-08 16.70 16.82 16.35 3,777,300 16.40 32.64
04-10-07 16.65 16.75 16.61 3,092,300 16.69 33.22
04-10-06 17.15 17.15 16.59 3,559,000 16.74 33.32
04-10-05 16.57 16.70 16.52 3,034,700 16.67 33.18
04-10-04 15.82 16.75 15.82 4,429,200 16.68 33.20
04-10-01 16.20 16.62 16.12 4,350,200 16.60 33.04
04-09-30 16.02 16.20 16.00 4,072,400 16.14 32.12
04-09-29 16.11 16.22 15.98 5,090,300 16.07 31.98
Date Open High Low Vol Cls adjCls
04-09-28 16.25 16.31 16.15 4,102,700 16.23 32.30
04-09-27 16.32 16.40 16.21 4,775,000 16.33 32.50
04-09-24 16.47 16.64 16.47 3,165,100 16.50 32.84
04-09-23 16.45 16.64 16.45 3,791,500 16.53 32.90
04-09-22 16.50 16.61 16.36 4,722,800 16.45 32.74
04-09-21 16.73 16.74 16.50 3,465,400 16.57 32.98
04-09-20 16.78 16.88 16.66 3,142,200 16.77 33.38
04-09-17 16.80 17.00 16.77 4,379,500 16.89 33.61
04-09-16 16.64 16.87 16.64 3,586,000 16.71 33.26
Date Open High Low Vol Cls adjCls
04-09-15 16.75 16.88 16.65 4,030,700 16.66 33.16
04-09-14 16.46 16.91 16.41 4,856,300 16.80 33.43
04-09-13 16.54 16.80 16.43 4,015,100 16.45 32.74
04-09-10 16.15 16.58 16.13 3,634,600 16.51 32.86
04-09-09 16.24 16.40 16.09 3,943,900 16.24 32.32
04-09-08 16.27 16.43 16.14 3,098,300 16.16 32.16
04-09-07 16.15 16.30 16.03 3,010,500 16.21 32.26
04-09-03 16.20 16.30 16.03 2,320,700 16.04 31.92
04-09-02 16.17 16.24 15.96 3,799,900 16.20 32.24
Date Open High Low Vol Cls adjCls
04-09-01 16.31 16.39 16.06 3,333,100 16.17 32.18
04-08-31 16.45 16.56 16.07 3,958,200 16.35 32.54
04-08-30 16.71 16.73 16.40 2,475,900 16.40 32.64
04-08-27 16.62 16.77 16.54 1,859,100 16.71 33.26
04-08-26 16.58 16.72 16.52 2,082,500 16.64 33.12
04-08-25 16.49 16.74 16.41 3,423,300 16.65 33.14
04-08-24 16.55 16.61 16.46 2,401,900 16.48 32.80
04-08-23 16.53 16.70 16.46 2,522,200 16.47 32.78
04-08-20 16.40 16.61 16.37 3,159,500 16.55 32.94
Date Open High Low Vol Cls adjCls
04-08-19 16.35 16.62 16.28 3,657,100 16.50 32.84
04-08-18 16.25 16.47 16.12 3,177,700 16.44 32.72
04-08-17 16.29 16.38 16.12 3,128,400 16.25 32.34
04-08-16 15.75 16.43 15.74 4,997,200 16.21 32.26
04-08-13 15.66 15.81 15.53 3,252,800 15.60 31.05
04-08-12 15.76 15.80 15.41 4,179,800 15.60 31.05
04-08-11 15.97 16.08 15.72 4,473,400 15.86 31.56
04-08-10 16.00 16.11 15.75 4,465,200 16.10 32.04
04-08-09 16.30 16.48 15.82 5,217,100 15.93 31.70
Date Open High Low Vol Cls adjCls
04-08-06 16.51 16.60 16.21 4,189,500 16.33 32.50
04-08-05 16.84 16.93 16.51 3,866,400 16.64 33.12
04-08-04 16.82 17.01 16.79 4,812,500 16.88 33.59
04-08-03 16.81 17.00 16.72 3,082,600 16.91 33.65
04-08-02 16.93 16.93 16.73 4,272,900 16.81 33.45
04-07-30 16.54 16.68 16.48 4,237,800 16.65 33.14
04-07-29 16.76 16.86 16.49 4,158,100 16.53 32.90
04-07-28 17.03 17.15 16.48 7,231,600 16.65 33.14
04-07-27 16.50 16.93 16.41 5,698,500 16.91 33.65
Date Open High Low Vol Cls adjCls
04-07-26 16.94 17.07 16.50 5,324,000 16.65 33.14
04-07-23 17.14 17.22 16.90 6,913,700 16.94 33.71
04-07-22 16.96 17.27 16.90 4,104,100 17.22 34.27
04-07-21 17.19 17.38 17.10 5,388,600 17.15 34.13
04-07-20 16.85 17.18 16.85 3,723,600 17.11 34.05
04-07-19 16.80 16.96 16.76 4,016,400 16.84 33.51
04-07-16 17.21 17.21 16.78 4,036,100 16.79 33.42
04-07-15 17.25 17.29 17.02 2,975,600 17.05 33.93
04-07-14 17.29 17.45 17.13 4,781,800 17.27 34.37
Date Open High Low Vol Cls adjCls
04-07-13 17.38 17.49 17.31 2,449,900 17.36 34.55
04-07-12 17.33 17.41 17.20 2,993,200 17.38 34.59
04-07-09 17.45 17.50 17.25 3,381,100 17.31 34.45
04-07-08 17.53 17.55 17.32 3,179,500 17.35 34.53
04-07-07 17.30 17.67 17.23 4,690,700 17.54 34.91
04-07-06 17.25 17.33 17.14 3,157,300 17.23 34.29
04-07-02 17.52 17.53 17.35 2,688,900 17.39 34.61
04-07-01 17.48 17.70 17.30 5,216,900 17.41 34.65
04-06-30 17.43 17.71 17.38 5,669,500 17.58 34.99
Date Open High Low Vol Cls adjCls
04-06-29 17.15 17.42 17.13 4,416,200 17.40 34.63
04-06-28 17.43 17.47 17.21 3,259,300 17.23 34.29
04-06-25 17.42 17.51 17.12 6,093,800 17.43 34.69
04-06-24 17.35 17.45 17.28 3,492,300 17.42 34.67
04-06-23 17.28 17.36 17.13 3,775,600 17.35 34.53
04-06-22 17.51 17.57 17.23 6,896,000 17.34 34.51
04-06-21 17.78 17.78 17.53 2,676,000 17.56 34.95
04-06-18 17.65 17.89 17.61 4,688,900 17.68 35.19
04-06-17 17.61 17.71 17.54 3,265,100 17.69 35.21
Date Open High Low Vol Cls adjCls
04-06-16 17.49 17.74 17.45 3,817,800 17.61 35.05
04-06-15 17.45 17.55 17.37 5,323,000 17.44 34.71
04-06-14 17.37 17.55 17.28 3,757,500 17.30 34.43
04-06-10 17.39 17.54 17.32 6,238,200 17.50 34.83
04-06-09 17.31 17.66 17.31 5,341,300 17.39 34.61
04-06-08 17.16 17.37 17.12 3,807,900 17.37 34.57
04-06-07 17.29 17.36 17.01 4,286,500 17.22 34.27
04-06-04 17.08 17.29 16.96 3,560,900 17.19 34.21
04-06-03 17.30 17.30 17.02 3,009,200 17.05 33.93
Date Open High Low Vol Cls adjCls
04-06-02 17.04 17.21 17.00 3,489,800 17.17 34.17
04-06-01 16.86 17.09 16.86 3,641,700 17.03 33.89
04-05-28 17.11 17.15 16.94 2,879,300 17.04 33.91
04-05-27 17.20 17.38 17.16 5,994,500 17.19 34.21
04-05-26 16.84 17.19 16.84 4,622,300 17.18 34.19
04-05-25 16.49 16.99 16.46 4,088,000 16.90 33.63
04-05-24 16.76 16.78 16.46 3,211,600 16.54 32.92
04-05-21 16.38 16.75 16.30 4,428,000 16.64 33.12
04-05-20 16.31 16.39 16.15 3,600,700 16.30 32.44
Date Open High Low Vol Cls adjCls
04-05-19 16.47 16.59 16.30 3,292,300 16.35 32.54
04-05-18 16.28 16.55 16.25 3,129,900 16.34 32.52
04-05-17 16.20 16.56 16.18 3,679,200 16.25 32.34
04-05-14 16.41 16.66 16.29 3,551,300 16.50 32.84
04-05-13 16.48 16.57 16.31 4,424,800 16.41 32.66
04-05-12 16.51 16.60 16.21 3,326,500 16.58 33.00
04-05-11 16.15 16.64 16.15 4,613,200 16.51 32.86
04-05-10 16.39 16.65 16.10 6,257,400 16.28 32.40
04-05-07 16.75 16.97 16.55 4,655,200 16.61 33.06
Date Open High Low Vol Cls adjCls
04-05-06 16.99 17.02 16.73 3,928,500 16.99 33.81
04-05-05 17.08 17.21 17.01 2,921,100 17.06 33.95
04-05-04 17.24 17.34 17.03 4,593,900 17.11 34.05
04-05-03 16.89 17.22 16.82 5,129,100 17.22 34.27
04-04-30 16.99 17.15 16.68 5,391,800 16.82 33.47
04-04-29 17.19 17.65 16.97 10,736,100 16.97 33.77
04-04-28 16.64 16.75 16.37 5,699,400 16.51 32.86
04-04-27 16.77 16.96 16.66 3,842,000 16.82 33.47
04-04-26 16.90 16.96 16.62 3,526,900 16.70 33.24
Date Open High Low Vol Cls adjCls
04-04-23 16.80 16.90 16.67 3,573,600 16.83 33.49
04-04-22 16.71 17.13 16.70 6,776,000 16.94 33.71
04-04-21 16.74 16.88 16.54 4,571,500 16.79 33.42
04-04-20 16.91 17.13 16.72 3,641,400 16.76 33.36
04-04-19 16.69 16.94 16.65 3,328,700 16.82 33.47
04-04-16 16.85 16.85 16.61 4,125,100 16.63 33.10
04-04-15 16.70 16.78 16.56 3,657,300 16.70 33.24
04-04-14 16.67 16.85 16.54 4,965,100 16.74 33.32
04-04-13 17.23 17.36 16.76 6,861,600 16.90 33.63
Date Open High Low Vol Cls adjCls
04-04-12 17.39 17.56 17.34 3,508,100 17.37 34.57
04-04-08 17.48 17.60 17.27 4,255,500 17.39 34.61
04-04-07 17.32 17.43 17.11 3,337,200 17.21 34.25
04-04-06 17.33 17.49 17.22 3,880,100 17.40 34.63
04-04-05 17.19 17.35 17.07 3,518,800 17.32 34.47
04-04-02 17.20 17.50 17.04 4,615,100 17.23 34.29
04-04-01 16.93 17.06 16.90 3,942,900 16.97 33.77
04-03-31 16.90 17.07 16.86 5,198,600 16.86 33.55
04-03-30 16.90 17.06 16.82 4,253,600 16.88 33.59
Date Open High Low Vol Cls adjCls
04-03-29 16.84 16.99 16.80 3,654,800 16.93 33.69
04-03-26 16.86 16.99 16.78 3,189,700 16.82 33.47
04-03-25 16.50 16.96 16.50 5,039,000 16.90 33.63
04-03-24 16.59 16.63 16.33 6,259,000 16.45 32.74
04-03-23 16.52 16.54 16.31 4,537,600 16.41 32.66
04-03-22 16.80 16.80 16.31 5,282,800 16.42 32.68
04-03-19 16.97 17.09 16.75 7,184,800 16.95 33.73
04-03-18 16.80 16.85 16.64 4,663,900 16.71 33.26
04-03-17 16.56 17.03 16.52 6,549,800 16.86 33.55
Date Open High Low Vol Cls adjCls
04-03-16 16.27 16.50 16.27 4,409,200 16.28 32.40
04-03-15 16.63 16.66 16.13 5,938,200 16.22 32.28
04-03-12 16.65 16.91 16.56 3,823,700 16.85 33.53
04-03-11 16.50 16.95 16.50 5,462,700 16.59 33.02
04-03-10 17.01 17.07 16.55 5,471,600 16.62 33.08
04-03-09 17.07 17.22 16.98 5,197,300 17.10 34.03
04-03-08 17.21 17.38 17.14 3,838,700 17.15 34.13
04-03-05 17.14 17.40 17.07 3,980,700 17.15 34.13
04-03-04 17.04 17.35 16.91 4,354,400 17.30 34.43
Date Open High Low Vol Cls adjCls
04-03-03 16.99 17.08 16.75 6,624,700 16.95 33.73
04-03-02 17.24 17.34 17.01 5,635,200 17.09 34.01
04-03-01 17.28 17.37 17.20 5,752,000 17.23 34.29
04-02-27 17.39 17.57 16.94 4,982,900 17.25 34.33
04-02-26 17.53 17.67 17.43 3,805,000 17.47 34.77
04-02-25 17.25 17.60 17.20 3,731,300 17.53 34.89
04-02-24 17.48 17.48 17.17 4,808,900 17.30 34.43
04-02-23 17.68 17.70 17.49 3,826,700 17.52 34.87
04-02-20 17.83 17.83 17.49 4,742,000 17.68 35.19
Date Open High Low Vol Cls adjCls
04-02-19 17.79 18.05 17.70 5,345,500 17.75 35.33
04-02-18 17.54 17.82 17.44 4,609,300 17.75 35.33
04-02-17 17.30 17.82 17.29 5,618,100 17.50 34.83
04-02-13 17.40 17.44 17.11 4,905,400 17.24 34.31
04-02-12 17.69 17.87 17.35 6,096,000 17.43 34.69
04-02-11 18.13 18.17 17.66 7,322,200 17.87 35.56
04-02-10 17.52 17.99 17.51 4,975,400 17.80 35.43
04-02-09 17.50 17.69 17.42 4,104,300 17.55 34.93
04-02-06 17.26 17.55 17.26 5,329,200 17.53 34.89
Date Open High Low Vol Cls adjCls
04-02-05 17.26 17.40 17.06 5,904,100 17.28 34.39
04-02-04 17.15 17.33 17.10 5,950,600 17.19 34.21
04-02-03 17.24 17.34 17.05 6,921,700 17.26 34.35
04-02-02 17.62 17.72 17.23 7,634,000 17.39 34.61
04-01-30 17.70 17.83 17.33 9,044,000 17.57 34.97
04-01-29 18.18 18.18 17.50 9,625,200 17.75 35.33
04-01-28 18.34 18.35 17.82 14,625,700 17.96 35.74
04-01-27 19.09 19.17 18.70 5,542,300 18.81 37.44
04-01-26 19.29 19.30 18.90 6,410,200 19.07 37.95
Date Open High Low Vol Cls adjCls
04-01-23 18.91 19.25 18.80 7,583,300 18.98 37.77
04-01-22 18.99 19.09 18.75 4,527,100 18.76 37.34
04-01-21 18.39 19.18 18.22 8,658,200 19.04 37.89
04-01-20 18.52 18.58 18.32 4,076,100 18.38 36.58
04-01-16 18.65 18.69 18.33 5,301,300 18.59 37.00
04-01-15 18.60 18.68 18.54 4,376,800 18.63 37.08
04-01-14 18.60 18.74 18.56 3,834,100 18.68 37.18
04-01-13 18.65 18.69 18.46 3,916,000 18.54 36.90
04-01-12 18.35 18.71 18.35 4,332,700 18.64 37.10
Date Open High Low Vol Cls adjCls
04-01-09 18.40 18.53 18.27 5,283,300 18.40 36.62
04-01-08 18.29 18.70 18.14 7,607,900 18.59 37.00
04-01-07 18.07 18.27 18.06 6,526,700 18.17 36.16
04-01-06 18.08 18.28 18.02 5,320,800 18.17 36.16
04-01-05 18.10 18.30 18.02 6,967,000 18.17 36.16
04-01-02 18.09 18.43 18.06 5,444,500 18.22 36.26
03-12-31 17.90 18.03 17.85 5,361,000 17.99 35.80
03-12-30 17.95 18.02 17.85 4,268,200 17.90 35.62
03-12-29 17.78 17.98 17.70 3,582,100 17.98 35.78
Date Open High Low Vol Cls adjCls
03-12-26 17.82 18.03 17.80 1,572,800 17.84 35.50
03-12-24 17.77 17.93 17.76 1,364,900 17.83 35.48
03-12-23 17.90 18.03 17.70 5,006,100 17.84 35.50
03-12-22 18.00 18.10 17.77 5,989,600 17.92 35.66
03-12-19 17.95 18.32 17.83 10,842,300 18.10 36.02
03-12-18 17.50 17.93 17.35 8,106,900 17.87 35.56
03-12-17 17.48 17.55 17.32 5,629,800 17.54 34.91
03-12-16 17.69 17.69 17.30 6,178,300 17.53 34.89
03-12-15 17.80 17.92 17.57 8,945,500 17.62 35.07
Date Open High Low Vol Cls adjCls
03-12-12 16.85 17.58 16.81 10,986,900 17.47 34.77
03-12-11 16.40 16.85 16.39 5,544,500 16.78 33.40
03-12-10 16.40 16.53 16.25 3,630,400 16.40 32.64
03-12-09 16.60 16.72 16.44 5,495,300 16.48 32.80
03-12-08 16.40 16.57 16.33 4,704,500 16.49 32.82
03-12-05 16.28 16.47 16.25 4,383,000 16.41 32.66
03-12-04 16.55 16.61 16.31 4,910,100 16.36 32.56
03-12-03 16.55 16.73 16.50 5,637,800 16.55 32.94
03-12-02 16.30 16.78 16.30 5,949,800 16.69 33.22
Date Open High Low Vol Cls adjCls
03-12-01 16.32 16.58 16.31 5,151,700 16.49 32.82
03-11-28 16.27 16.38 16.25 1,623,600 16.28 32.40
03-11-26 16.19 16.43 16.04 5,643,500 16.10 32.04
03-11-25 15.83 16.30 15.81 6,869,500 16.09 32.02
03-11-24 15.67 15.92 15.65 6,143,600 15.87 31.58
03-11-21 15.50 15.59 15.40 6,199,800 15.55 30.95
03-11-20 15.38 15.57 15.33 4,944,600 15.44 30.73
03-11-19 15.40 15.58 15.28 4,812,100 15.50 30.85
03-11-18 15.64 15.83 15.45 4,876,700 15.52 30.89
Date Open High Low Vol Cls adjCls
03-11-17 15.61 15.67 15.43 3,574,200 15.64 31.13
03-11-14 15.80 15.95 15.66 3,809,000 15.78 31.40
03-11-13 15.99 15.99 15.75 5,432,800 15.90 31.64
03-11-12 15.57 16.04 15.55 5,248,600 15.99 31.82
03-11-11 15.60 15.74 15.53 3,530,700 15.57 30.99
03-11-10 15.77 15.80 15.60 4,202,900 15.68 31.21
03-11-07 15.82 16.20 15.74 7,382,100 15.83 31.50
03-11-06 15.43 15.75 15.35 5,584,600 15.75 31.35
03-11-05 15.45 15.63 15.33 5,896,900 15.50 30.85
Date Open High Low Vol Cls adjCls
03-11-04 15.57 15.85 15.53 5,301,000 15.57 30.99
03-11-03 15.40 15.83 15.38 7,713,800 15.64 31.13
03-10-31 15.38 15.41 15.24 4,085,300 15.29 30.43
03-10-30 15.35 15.52 15.25 5,840,200 15.41 30.67
03-10-29 15.29 15.38 15.21 5,145,800 15.29 30.43
03-10-28 15.29 15.49 15.26 7,890,600 15.44 30.73
03-10-27 15.05 15.28 15.05 4,023,900 15.21 30.27
03-10-24 14.84 15.13 14.81 7,555,100 15.05 29.95
03-10-23 14.89 15.03 14.76 7,584,800 14.85 29.55
Date Open High Low Vol Cls adjCls
03-10-22 15.37 15.42 15.02 7,948,100 15.06 29.97
03-10-21 15.69 15.84 15.55 4,390,000 15.55 30.95
03-10-20 15.63 15.78 15.57 4,981,800 15.72 31.29
03-10-17 15.01 16.00 15.01 5,271,400 15.58 31.01
03-10-16 15.71 15.99 15.70 5,894,100 15.92 31.68
03-10-15 15.88 15.90 15.60 4,389,000 15.69 31.23
03-10-14 15.63 15.79 15.56 4,716,000 15.71 31.27
03-10-13 15.73 16.00 15.67 4,620,700 15.75 31.35
03-10-10 15.56 15.79 15.54 4,493,800 15.73 31.31
Date Open High Low Vol Cls adjCls
03-10-09 15.50 15.78 15.42 8,722,300 15.52 30.89
03-10-08 15.80 15.80 15.10 7,287,100 15.21 30.27
03-10-07 15.39 15.59 15.37 5,438,300 15.47 30.79
03-10-06 15.44 15.70 15.28 3,515,600 15.59 31.03
03-10-03 15.73 15.78 15.39 6,012,600 15.39 30.63
03-10-02 15.27 15.57 15.22 5,214,700 15.51 30.87
03-10-01 15.16 15.36 15.04 8,263,800 15.32 30.49
03-09-30 14.99 15.35 14.95 6,611,200 15.11 30.07
03-09-29 15.20 15.28 14.90 8,791,300 15.00 29.85
Date Open High Low Vol Cls adjCls
03-09-26 15.50 15.53 15.04 6,278,800 15.20 30.25
03-09-25 15.75 15.95 15.51 5,198,800 15.52 30.89
03-09-24 16.09 16.12 15.75 8,427,200 15.76 31.37
03-09-23 16.08 16.28 16.02 4,897,700 16.23 32.30
03-09-22 16.09 16.14 15.93 4,583,000 16.13 32.10
03-09-19 16.00 16.46 16.00 6,127,700 16.28 32.40
03-09-18 16.31 16.52 16.27 5,935,500 16.45 32.74
03-09-17 15.97 16.50 15.94 7,252,500 16.31 32.46
03-09-16 15.80 16.07 15.80 5,602,900 16.05 31.94
Date Open High Low Vol Cls adjCls
03-09-15 16.01 16.06 15.72 6,034,600 15.77 31.39
03-09-12 16.11 16.12 15.74 5,956,200 16.07 31.98
03-09-11 15.97 16.18 15.96 4,966,300 16.11 32.06
03-09-10 16.10 16.25 15.95 5,380,800 16.00 31.84
03-09-09 16.30 16.39 16.08 9,711,300 16.18 32.20
03-09-08 16.59 16.72 16.38 7,089,100 16.45 32.74
03-09-05 16.75 16.75 16.47 5,708,500 16.59 33.02
03-09-04 16.71 16.89 16.66 5,721,100 16.75 33.34
03-09-03 16.50 16.89 16.46 6,993,300 16.76 33.36
Date Open High Low Vol Cls adjCls
03-09-02 16.31 16.60 16.18 5,488,400 16.52 32.88
03-08-29 16.12 16.49 16.06 4,314,000 16.36 32.56
03-08-28 15.86 16.30 15.84 5,729,800 16.18 32.20
03-08-27 15.64 15.99 15.64 4,396,300 15.85 31.54
03-08-26 15.55 15.88 15.54 4,696,100 15.83 31.50
03-08-25 15.92 15.98 15.65 3,536,600 15.74 31.33
03-08-22 16.18 16.22 15.90 5,165,400 16.02 31.88
03-08-21 15.78 16.15 15.77 5,703,400 16.04 31.92
03-08-20 15.65 15.92 15.65 4,647,400 15.75 31.35
Date Open High Low Vol Cls adjCls
03-08-19 15.61 16.03 15.56 6,578,100 16.00 31.84
03-08-18 15.43 15.73 15.42 4,240,800 15.61 31.07
03-08-15 15.46 15.68 15.36 3,515,400 15.45 30.75
03-08-14 15.37 15.53 15.22 3,641,000 15.46 30.77
03-08-13 15.69 15.69 15.30 3,685,400 15.37 30.59
03-08-12 15.47 15.63 15.40 4,205,800 15.57 30.99
03-08-11 15.33 15.57 15.26 5,134,100 15.53 30.91
03-08-08 15.03 15.27 15.03 3,834,700 15.23 30.31
03-08-07 14.79 15.06 14.76 4,631,300 15.03 29.91
Date Open High Low Vol Cls adjCls
03-08-06 14.84 15.10 14.69 5,473,800 14.90 29.65
03-08-05 15.03 15.24 14.80 4,555,500 14.85 29.55
03-08-04 15.15 15.27 14.96 5,067,800 15.14 30.13
03-08-01 15.26 15.45 14.83 4,033,600 15.30 30.45
03-07-31 15.35 15.67 15.14 7,663,800 15.43 30.71
03-07-30 15.61 15.85 15.00 9,041,200 15.17 30.19
03-07-29 15.85 16.00 15.60 6,497,900 15.89 31.62
03-07-28 15.46 15.83 15.38 6,583,800 15.80 31.44
03-07-25 14.83 15.75 14.70 10,807,300 15.32 30.49
Date Open High Low Vol Cls adjCls
03-07-24 15.82 15.82 15.10 12,551,700 15.31 30.47
03-07-23 16.55 16.55 15.58 15,831,700 15.71 31.27
03-07-22 16.49 16.87 16.40 8,320,100 16.85 33.53
03-07-21 16.56 16.65 16.25 5,066,100 16.35 32.54
03-07-18 16.75 16.85 16.55 6,955,700 16.74 33.32
03-07-17 16.57 16.76 16.30 8,258,800 16.40 32.64
03-07-16 16.49 16.49 16.15 5,088,100 16.36 32.56
03-07-15 16.70 16.74 16.20 6,915,400 16.36 32.56
03-07-14 16.72 16.80 16.45 5,421,500 16.51 32.86
Date Open High Low Vol Cls adjCls
03-07-11 16.24 16.55 16.24 3,945,900 16.44 32.72
03-07-10 16.68 16.68 16.01 5,987,900 16.24 32.32
03-07-09 16.65 16.98 16.50 4,536,400 16.68 33.20
03-07-08 16.68 16.85 16.60 5,607,600 16.76 33.36
03-07-07 16.45 16.88 16.42 6,934,800 16.76 33.36
03-07-03 16.22 16.49 16.15 3,074,500 16.30 32.44
03-07-02 16.05 16.47 16.05 6,995,400 16.40 32.64
03-07-01 15.89 16.13 15.66 5,982,600 16.12 32.08
03-06-30 15.90 16.10 15.74 8,271,300 16.09 32.02
Date Open High Low Vol Cls adjCls
03-06-27 16.15 16.24 15.63 7,302,700 15.82 31.48
03-06-26 15.29 15.91 15.15 6,790,000 15.88 31.60
03-06-25 15.55 15.67 15.20 6,493,400 15.27 30.39
03-06-24 15.48 15.68 15.26 6,092,900 15.32 30.49
03-06-23 15.78 15.79 15.25 6,828,700 15.54 30.93
03-06-20 15.98 15.99 15.73 7,428,500 15.82 31.48
03-06-19 16.22 16.39 15.84 7,383,400 15.88 31.60
03-06-18 15.90 16.26 15.77 8,505,600 16.18 32.20
03-06-17 15.88 16.02 15.82 5,924,700 15.89 31.62
Date Open High Low Vol Cls adjCls
03-06-16 15.57 15.99 15.41 4,957,000 15.80 31.44
03-06-13 15.78 15.89 15.41 5,338,900 15.55 30.95
03-06-12 15.88 16.07 15.61 7,170,700 15.87 31.58
03-06-11 15.15 15.77 15.02 8,929,400 15.73 31.31
03-06-10 14.85 15.11 14.75 4,405,500 15.02 29.89
03-06-09 15.15 15.20 14.81 4,692,700 14.85 29.55
03-06-06 15.60 15.98 15.11 6,264,900 15.15 30.15
03-06-05 15.53 15.53 15.21 6,042,900 15.38 30.61
03-06-04 15.21 15.59 15.16 8,262,500 15.53 30.91
Date Open High Low Vol Cls adjCls
03-06-03 15.45 15.57 15.08 4,932,100 15.21 30.27
03-06-02 15.45 15.70 15.32 7,878,800 15.44 30.73
03-05-30 15.34 15.41 15.07 10,293,500 15.22 30.29
03-05-29 14.93 15.15 14.78 6,909,200 14.85 29.55
03-05-28 14.98 15.16 14.68 7,939,100 14.86 29.57
03-05-27 14.63 15.05 14.61 9,623,800 14.98 29.81
03-05-23 14.35 14.83 14.30 9,174,100 14.71 29.28
03-05-22 13.72 14.41 13.68 9,859,200 14.35 28.56
03-05-21 13.55 13.73 13.48 3,992,800 13.66 27.19
Date Open High Low Vol Cls adjCls
03-05-20 13.80 13.92 13.42 6,493,200 13.67 27.21
03-05-19 13.88 14.09 13.71 6,558,000 13.72 27.31
03-05-16 14.04 14.25 13.72 8,523,700 14.24 28.34
03-05-15 13.65 14.04 13.50 9,202,000 13.98 27.82
03-05-14 13.68 13.69 13.35 7,051,900 13.47 26.81
03-05-13 13.32 13.62 13.21 8,219,800 13.52 26.91
03-05-12 12.97 13.35 12.95 6,720,300 13.32 26.51
03-05-09 13.13 13.20 12.95 6,282,400 13.02 25.91
03-05-08 13.15 13.33 13.03 7,304,000 13.16 26.19
Date Open High Low Vol Cls adjCls
03-05-07 13.15 13.39 13.10 7,954,500 13.33 26.53
03-05-06 13.08 13.34 13.02 14,447,500 13.29 26.45
03-05-05 13.59 13.61 13.30 7,395,700 13.38 26.63
03-05-02 13.35 13.61 13.35 7,848,500 13.45 26.77
03-05-01 13.52 13.70 13.36 8,093,600 13.58 27.03
03-04-30 13.60 13.73 13.47 5,933,600 13.68 27.23
03-04-29 13.66 13.82 13.50 5,973,300 13.68 27.23
03-04-28 13.42 13.63 13.26 7,379,400 13.56 26.99
03-04-25 13.84 13.84 13.27 9,702,100 13.32 26.51
Date Open High Low Vol Cls adjCls
03-04-24 13.87 14.18 13.70 8,804,800 13.80 27.46
03-04-23 13.80 14.07 13.32 14,317,800 14.00 27.86
03-04-22 12.90 13.36 12.88 9,343,500 13.31 26.49
03-04-21 12.67 12.99 12.56 4,848,900 12.90 25.67
03-04-17 12.80 12.80 12.29 5,164,600 12.60 25.08
03-04-16 12.42 12.74 12.37 5,011,900 12.48 24.84
03-04-15 12.37 12.58 12.32 5,718,600 12.44 24.76
03-04-14 12.36 12.55 12.22 4,672,800 12.51 24.90
03-04-11 12.69 12.79 12.18 6,797,900 12.30 24.48
Date Open High Low Vol Cls adjCls
03-04-10 12.49 12.68 12.39 5,657,500 12.65 25.18
03-04-09 12.50 12.73 12.34 9,581,000 12.49 24.86
03-04-08 12.27 12.54 12.17 8,617,400 12.45 24.78
03-04-07 12.30 12.47 11.63 12,790,100 12.16 24.20
03-04-04 11.40 11.60 11.31 6,486,300 11.55 22.99
03-04-03 11.15 11.35 11.10 7,051,300 11.26 22.41
03-04-02 11.30 11.30 11.06 5,869,400 11.11 22.11
03-04-01 10.85 11.03 10.80 7,739,900 10.91 21.71
03-03-31 11.05 11.12 10.84 9,638,500 10.86 21.61
Date Open High Low Vol Cls adjCls
03-03-28 11.45 11.60 11.31 5,661,100 11.35 22.59
03-03-27 11.30 11.70 11.27 8,567,400 11.54 22.97
03-03-26 11.37 11.49 11.20 7,453,100 11.45 22.79
03-03-25 10.96 11.37 10.96 8,970,700 11.37 22.63
03-03-24 11.11 11.27 10.94 7,820,200 10.95 21.79
03-03-21 11.10 11.45 10.95 26,117,800 11.45 22.79
03-03-20 11.40 11.48 11.07 7,870,100 11.46 22.81
03-03-19 11.54 11.78 11.34 5,033,500 11.46 22.81
03-03-18 11.78 11.90 11.34 6,291,400 11.54 22.97
Date Open High Low Vol Cls adjCls
03-03-17 11.10 11.90 11.00 7,842,600 11.73 23.34
03-03-14 11.11 11.24 10.93 5,775,600 11.13 22.15
03-03-13 11.06 11.08 10.84 8,159,500 10.85 21.59
03-03-12 10.75 11.10 10.42 8,679,000 10.69 21.27
03-03-11 11.25 11.37 11.05 4,217,200 11.11 22.11
03-03-10 11.23 11.43 11.13 4,045,300 11.27 22.43
03-03-07 10.98 11.45 10.92 6,158,900 11.40 22.69
03-03-06 10.74 11.15 10.74 5,471,800 11.11 22.11
03-03-05 10.77 11.07 10.70 5,436,000 11.05 21.99
Date Open High Low Vol Cls adjCls
03-03-04 11.13 11.17 10.86 5,022,800 10.87 21.63
03-03-03 11.30 11.59 11.08 6,847,300 11.20 22.29
03-02-28 10.85 11.40 10.81 9,096,100 11.32 22.53
03-02-27 10.50 10.79 10.27 7,034,700 10.74 21.37
03-02-26 10.43 10.45 10.15 4,925,200 10.27 20.44
03-02-25 9.98 10.45 9.95 8,841,500 10.43 20.76
03-02-24 10.57 10.70 10.04 9,716,800 10.06 20.02
03-02-21 10.66 10.79 10.40 5,174,500 10.60 21.10
03-02-20 10.90 11.04 10.56 3,936,900 10.56 21.02
Date Open High Low Vol Cls adjCls
03-02-19 10.97 11.15 10.72 4,231,300 10.94 21.77
03-02-18 10.75 11.18 10.70 5,717,200 11.07 22.03
03-02-14 10.10 10.55 10.09 5,114,600 10.51 20.92
03-02-13 10.37 10.38 9.90 6,448,900 10.15 20.20
03-02-12 10.17 10.42 10.13 6,376,600 10.27 20.44
03-02-11 10.45 10.64 10.10 8,264,300 10.20 20.30
03-02-10 10.63 10.69 10.26 5,416,200 10.36 20.62
03-02-07 10.94 10.99 10.30 6,144,300 10.64 21.18
03-02-06 10.35 10.90 10.05 10,774,500 10.84 21.57
Date Open High Low Vol Cls adjCls
03-02-05 11.10 11.98 10.49 15,390,400 10.51 20.92
03-02-04 11.25 11.35 10.85 9,438,900 11.07 22.03
03-02-03 11.65 11.89 11.40 6,877,400 11.55 22.99
03-01-31 11.80 12.00 11.37 13,352,100 11.66 23.21
03-01-30 12.60 12.63 11.86 21,191,600 12.00 23.88
03-01-29 13.54 14.22 13.05 6,961,100 13.96 27.78
03-01-28 13.70 13.87 13.40 3,802,700 13.66 27.19
03-01-27 13.70 14.09 13.47 5,721,200 13.57 27.01
03-01-24 14.42 14.53 13.85 4,095,100 14.11 28.08
Date Open High Low Vol Cls adjCls
03-01-23 14.05 14.60 13.51 4,897,800 14.48 28.82
03-01-22 14.36 14.79 13.77 6,583,500 13.91 27.68
03-01-21 14.70 14.82 14.26 4,705,000 14.35 28.56
03-01-17 14.99 15.17 14.76 6,510,900 14.81 29.47
03-01-16 15.39 15.47 15.08 6,612,600 15.30 30.45
03-01-15 15.45 15.65 15.21 7,924,000 15.24 30.33
03-01-14 14.83 15.35 13.86 6,431,000 15.35 30.55
03-01-13 15.25 15.40 15.00 8,209,100 15.03 29.91
03-01-10 14.10 14.96 13.99 6,555,200 14.88 29.61
Date Open High Low Vol Cls adjCls
03-01-09 13.88 14.39 13.55 7,760,300 14.33 28.52
03-01-08 14.06 14.18 13.81 3,980,300 13.88 27.62
03-01-07 14.00 14.45 13.91 5,647,500 14.16 28.18
03-01-06 13.60 14.18 13.51 4,950,100 14.09 28.04
03-01-03 13.31 13.69 13.20 5,426,500 13.60 27.07
03-01-02 13.15 13.48 12.90 6,977,600 13.31 26.49
02-12-31 12.36 13.10 12.26 6,650,400 13.10 26.07
02-12-30 12.30 12.65 12.26 5,160,100 12.41 24.70
02-12-27 12.78 12.89 12.37 4,758,800 12.44 24.76
Date Open High Low Vol Cls adjCls
02-12-26 13.11 13.33 12.89 3,315,700 12.97 25.81
02-12-24 13.00 13.35 13.00 1,952,700 13.18 26.23
02-12-23 13.20 13.39 13.05 3,838,800 13.24 26.35
02-12-20 13.44 13.45 13.22 5,912,600 13.39 26.65
02-12-19 13.03 13.50 13.01 5,347,600 13.31 26.49
02-12-18 13.27 13.33 13.01 5,316,500 13.14 26.15
02-12-17 13.21 13.55 13.21 5,525,900 13.52 26.91
02-12-16 13.29 13.60 13.12 4,966,700 13.40 26.67
02-12-13 13.21 13.48 13.12 3,780,900 13.28 26.43
Date Open High Low Vol Cls adjCls
02-12-12 13.65 13.74 13.30 4,478,400 13.56 26.99
02-12-11 13.63 13.84 13.37 4,128,300 13.65 27.17
02-12-10 13.20 13.80 12.95 6,497,200 13.75 27.36
02-12-09 13.65 13.78 12.98 7,932,000 13.08 26.03
02-12-06 13.55 14.00 13.55 5,858,700 14.00 27.86
02-12-05 13.90 14.11 13.35 7,607,500 14.00 27.86
02-12-04 13.44 14.04 13.20 12,093,400 13.84 27.54
02-12-03 15.15 15.26 14.05 16,062,100 14.21 28.28
02-12-02 16.85 17.89 16.16 5,933,300 16.57 32.98
Date Open High Low Vol Cls adjCls
02-11-29 16.40 16.61 16.20 2,540,000 16.37 32.58
02-11-27 15.37 16.51 15.37 6,934,600 16.40 32.64
02-11-26 16.15 16.22 15.24 5,999,800 15.36 30.57
02-11-25 15.90 16.50 15.80 7,125,200 16.21 32.26
02-11-22 15.69 16.10 15.45 5,995,400 15.89 31.62
02-11-21 14.90 15.77 14.82 7,841,000 15.65 31.15
02-11-20 14.83 14.94 14.54 5,268,800 14.80 29.45
02-11-19 15.21 15.23 14.77 3,405,300 14.97 29.79
02-11-18 15.50 15.60 15.00 4,401,500 15.14 30.13
Date Open High Low Vol Cls adjCls
02-11-15 15.30 15.55 14.91 5,095,400 15.42 30.69
02-11-14 15.44 15.66 15.00 5,600,500 15.30 30.45
02-11-13 14.92 15.47 14.85 4,070,800 15.22 30.29
02-11-12 14.99 15.18 14.74 3,778,700 15.06 29.97
02-11-11 15.05 15.25 14.61 3,187,600 14.95 29.75
02-11-08 15.22 15.64 14.95 5,334,100 15.34 30.53
02-11-07 15.65 15.97 15.12 5,658,000 15.36 30.57
02-11-06 15.97 16.46 15.76 6,133,900 16.29 32.42
02-11-05 15.60 15.85 15.38 4,759,700 15.77 31.39
Date Open High Low Vol Cls adjCls
02-11-04 15.78 16.00 14.76 7,478,000 15.53 30.91
02-11-01 14.53 15.25 14.46 5,181,100 15.15 30.15
02-10-31 14.48 14.99 14.40 5,872,300 14.75 29.36
02-10-30 14.25 14.60 14.16 4,635,900 14.38 28.62
02-10-29 14.55 14.81 14.01 4,642,600 14.43 28.72
02-10-28 14.89 15.15 14.60 6,607,900 14.68 29.22
02-10-25 14.20 14.90 14.12 6,964,800 14.70 29.26
02-10-24 13.96 14.95 13.90 17,646,100 14.55 28.96
02-10-23 13.40 13.55 12.89 6,635,600 13.53 26.93
Date Open High Low Vol Cls adjCls
02-10-22 12.77 13.55 12.72 6,484,600 13.50 26.87
02-10-21 12.35 13.07 12.25 5,609,900 13.05 25.97
02-10-18 12.38 12.65 12.25 5,476,500 12.57 25.02
02-10-17 12.81 12.82 12.32 6,217,500 12.40 24.68
02-10-16 11.55 12.50 11.55 4,796,900 12.20 24.28
02-10-15 12.15 12.45 11.75 9,085,200 12.13 24.14
02-10-14 11.40 11.65 11.10 4,620,500 11.32 22.53
02-10-11 11.51 11.92 11.15 8,331,800 11.79 23.46
02-10-10 10.90 11.51 10.75 5,836,600 11.45 22.79
Date Open High Low Vol Cls adjCls
02-10-09 10.32 10.90 10.26 7,214,000 10.74 21.37
02-10-08 11.34 11.50 10.41 8,663,700 10.67 21.24
02-10-07 11.78 11.79 11.08 7,031,300 11.20 22.29
02-10-04 12.60 12.73 11.80 6,366,000 11.81 23.50
02-10-03 12.32 12.69 12.25 6,263,400 12.49 24.86
02-10-02 11.97 12.60 11.84 5,697,400 12.32 24.52
02-10-01 11.57 11.99 11.27 5,617,100 11.93 23.74
02-09-30 11.84 11.87 11.45 6,218,500 11.70 23.29
02-09-27 11.73 12.70 11.71 5,415,600 12.12 24.12
Date Open High Low Vol Cls adjCls
02-09-26 11.85 12.05 11.60 6,162,800 11.91 23.70
02-09-25 12.12 12.25 11.55 5,955,400 11.85 23.58
02-09-24 11.70 12.33 11.64 5,334,900 11.99 23.86
02-09-23 12.30 12.37 11.90 4,404,300 12.01 23.90
02-09-20 12.27 12.55 12.24 7,532,500 12.53 24.94
02-09-19 12.52 12.78 12.26 4,302,000 12.27 24.42
02-09-18 12.38 13.01 12.33 4,394,800 12.83 25.53
02-09-17 12.98 13.09 12.56 4,491,300 12.58 25.04
02-09-16 12.80 13.12 12.51 4,331,100 12.67 25.22
Date Open High Low Vol Cls adjCls
02-09-13 12.61 13.04 12.25 4,710,800 12.89 25.65
02-09-12 13.09 13.10 12.35 5,506,900 12.50 24.88
02-09-11 13.47 13.88 13.12 4,400,700 13.25 26.37
02-09-10 13.33 13.44 13.00 5,497,000 13.36 26.59
02-09-09 12.95 13.55 12.52 7,055,600 13.33 26.53
02-09-06 12.49 13.21 12.35 6,088,200 13.13 26.13
02-09-05 12.22 12.45 12.08 4,674,600 12.11 24.10
02-09-04 12.18 12.67 12.06 4,759,300 12.59 25.06
02-09-03 12.12 12.38 12.06 6,538,800 12.09 24.06
Date Open High Low Vol Cls adjCls
02-08-30 12.87 13.10 12.55 5,326,000 12.65 25.18
02-08-29 12.25 13.20 11.97 7,182,900 13.06 25.99
02-08-28 12.33 12.60 11.97 5,090,400 12.30 24.48
02-08-27 12.35 12.84 11.90 7,388,000 12.68 25.24
02-08-26 12.30 12.65 11.71 11,949,200 12.30 24.48
02-08-23 13.27 13.90 12.55 13,353,200 12.76 25.39
02-08-22 14.33 14.80 13.95 12,608,500 14.07 28.00
02-08-21 13.90 14.45 13.76 12,199,600 14.33 28.52
02-08-20 13.00 13.97 12.96 10,431,900 13.36 26.59
Date Open High Low Vol Cls adjCls
02-08-19 12.50 13.50 12.20 10,324,200 13.33 26.53
02-08-16 11.50 12.88 11.50 10,352,700 12.56 25.00
02-08-15 11.45 12.30 11.40 12,360,800 11.86 23.60
02-08-14 10.56 11.56 10.52 7,746,700 11.05 21.99
02-08-13 10.91 11.30 10.80 6,240,500 10.80 21.49
02-08-12 10.75 11.50 10.60 4,569,800 11.00 21.89
02-08-09 10.75 11.23 10.75 7,431,700 11.05 21.99
02-08-08 10.91 11.29 10.59 7,376,700 11.19 22.27
02-08-07 10.01 10.96 10.01 8,997,900 10.80 21.49
Date Open High Low Vol Cls adjCls
02-08-06 10.10 10.34 9.30 12,751,900 9.90 19.70
02-08-05 10.02 10.25 9.75 9,452,100 9.95 19.80
02-08-02 10.90 10.99 10.05 12,455,600 10.30 20.50
02-08-01 11.15 11.45 11.00 9,155,100 11.01 21.91
02-07-31 11.95 12.10 11.16 15,193,800 11.50 22.89
02-07-30 11.17 12.45 11.15 13,418,500 12.40 24.68
02-07-29 11.50 11.60 11.00 12,258,700 11.58 23.05
02-07-26 9.97 11.04 9.97 24,082,000 10.90 21.69
02-07-25 9.50 10.13 8.70 52,284,100 9.64 19.19
Date Open High Low Vol Cls adjCls
02-07-24 10.70 11.41 10.34 19,875,700 11.40 22.69
02-07-23 11.90 12.20 11.08 12,208,900 11.55 22.99
02-07-22 11.08 12.03 11.07 12,367,200 12.01 23.90
02-07-19 11.75 12.10 10.82 19,205,800 11.58 23.05
02-07-18 12.12 12.78 11.75 14,973,300 12.45 24.78
02-07-17 13.00 13.26 12.85 7,500,800 13.11 26.09
02-07-16 12.70 13.28 12.61 8,275,600 12.61 25.10
02-07-15 13.05 13.08 12.40 11,547,100 13.07 26.01
02-07-12 13.52 13.58 12.99 8,536,900 13.14 26.15
Date Open High Low Vol Cls adjCls
02-07-11 13.06 13.88 12.84 9,880,900 13.70 27.27
02-07-10 14.15 14.35 12.99 8,684,200 13.11 26.09
02-07-09 14.00 14.54 13.77 7,728,400 13.99 27.84
02-07-08 14.38 14.61 13.71 7,641,100 14.00 27.86
02-07-05 14.20 14.75 14.12 3,846,700 14.61 29.08
02-07-03 12.50 14.10 12.37 12,119,600 14.06 27.98
02-07-02 13.06 13.13 12.04 13,903,200 12.52 24.92
02-07-01 14.40 14.62 13.50 9,105,200 13.51 26.89
02-06-28 13.49 15.00 13.45 15,217,000 14.71 29.28
Date Open High Low Vol Cls adjCls
02-06-27 14.05 14.15 12.75 16,470,100 13.63 27.13
02-06-26 14.40 14.92 12.90 21,485,900 13.63 27.13
02-06-25 15.50 15.65 15.10 6,904,000 15.40 30.65
02-06-24 15.00 15.86 14.56 9,918,500 15.50 30.85
02-06-21 15.80 16.09 15.01 9,603,100 15.06 29.97
02-06-20 16.50 16.63 15.87 6,604,700 16.00 31.84
02-06-19 16.90 17.15 16.50 5,382,400 16.63 33.10
02-06-18 16.50 17.34 16.42 5,860,400 17.05 33.93
02-06-17 16.37 16.85 16.19 6,761,900 16.60 33.04
Date Open High Low Vol Cls adjCls
02-06-14 15.85 16.46 15.83 6,883,200 16.40 32.64
02-06-13 15.73 16.65 15.53 7,364,100 16.33 32.50
02-06-12 15.96 16.08 15.12 8,967,100 15.85 31.54
02-06-11 16.06 16.38 15.75 8,281,300 15.85 31.54
02-06-10 16.45 16.65 15.90 10,257,600 16.05 31.94
02-06-07 16.01 16.75 15.80 10,682,700 16.55 32.94
02-06-06 17.05 17.15 16.21 7,608,800 16.50 32.84
02-06-05 17.50 17.69 16.80 7,637,700 17.10 34.03
02-06-04 17.50 17.50 17.01 10,052,600 17.20 34.23
Date Open High Low Vol Cls adjCls
02-06-03 18.51 18.88 18.00 4,571,100 18.09 36.00
02-05-31 18.75 18.92 18.40 4,877,300 18.70 37.22
02-05-30 18.30 18.65 18.15 7,795,100 18.50 36.82
02-05-29 18.95 19.04 18.46 3,800,300 18.56 36.94
02-05-28 19.00 19.10 18.69 4,054,800 18.78 37.38
02-05-24 19.10 19.30 18.76 3,645,300 18.97 37.75
02-05-23 18.80 19.10 18.50 3,957,400 19.04 37.89
02-05-22 18.57 18.78 18.10 4,638,100 18.55 36.92
02-05-21 19.61 19.76 18.50 6,165,700 18.58 36.98
Date Open High Low Vol Cls adjCls
02-05-20 19.88 19.94 19.30 4,546,900 19.38 38.57
02-05-17 19.10 20.13 19.08 8,884,300 19.98 39.76
02-05-16 18.85 19.25 18.45 7,277,900 18.90 37.61
02-05-15 19.00 19.30 18.77 12,439,900 18.85 37.51
02-05-14 17.95 18.69 17.49 11,085,600 18.55 36.92
02-05-13 17.05 17.40 16.87 6,493,100 17.35 34.53
02-05-10 17.93 17.95 16.93 7,240,900 16.98 33.79
02-05-09 18.44 18.51 17.75 5,772,400 17.80 35.43
02-05-08 18.00 18.42 17.80 8,574,000 18.36 36.54
Date Open High Low Vol Cls adjCls
02-05-07 17.50 17.68 17.14 8,069,300 17.26 34.35
02-05-06 17.83 18.15 17.21 9,428,000 17.25 34.33
02-05-03 18.40 18.57 17.91 7,145,900 18.05 35.92
02-05-02 19.27 19.32 18.41 6,136,900 18.65 37.12
02-05-01 18.90 19.50 18.26 8,111,500 19.39 38.59
02-04-30 18.04 19.25 17.91 8,722,600 19.02 37.85
02-04-29 18.60 18.90 17.75 9,856,100 18.04 35.90
02-04-26 19.51 19.51 18.00 9,501,700 18.72 37.26
02-04-25 20.02 20.15 19.09 11,266,100 19.49 38.79
Date Open High Low Vol Cls adjCls
02-04-24 19.10 20.14 18.82 12,215,400 19.30 38.41
02-04-23 19.65 20.17 19.02 8,858,600 19.11 38.03
02-04-22 20.48 20.70 19.71 8,578,900 19.87 39.54
02-04-19 21.40 21.45 20.90 5,354,600 20.93 41.65
02-04-18 22.00 22.00 20.75 7,767,200 21.21 42.21
02-04-17 21.70 22.19 21.40 6,314,500 21.88 43.55
02-04-16 21.83 21.90 21.00 10,716,900 21.60 42.99
02-04-15 21.05 21.65 20.90 10,818,200 21.35 42.49
02-04-12 19.75 20.50 19.67 8,788,400 20.10 40.00
Date Open High Low Vol Cls adjCls
02-04-11 20.25 20.45 19.00 18,607,700 19.60 39.01
02-04-10 21.75 21.90 20.00 28,032,100 20.70 41.20
02-04-09 22.10 22.50 21.65 7,179,800 21.85 43.49
02-04-08 21.60 22.15 21.51 8,037,500 21.95 43.68
02-04-05 22.75 22.79 21.65 8,593,000 22.42 44.62
02-04-04 23.03 23.70 22.20 8,558,200 22.59 44.96
02-04-03 23.90 23.96 22.99 6,654,400 23.20 46.17
02-04-02 23.10 23.80 23.00 7,311,700 23.62 47.01
02-04-01 23.02 23.36 22.94 5,804,500 23.27 46.31
Date Open High Low Vol Cls adjCls
02-03-28 23.90 24.03 23.55 5,811,100 23.65 47.07
02-03-27 23.10 23.75 22.98 8,370,900 23.60 46.97
02-03-26 24.05 24.16 23.00 10,177,700 23.30 46.37
02-03-25 24.96 24.99 24.04 5,909,000 24.21 48.18
02-03-22 24.27 25.30 24.15 6,017,100 24.50 48.76
02-03-21 24.82 25.10 24.01 9,155,900 24.65 49.06
02-03-20 26.03 26.15 25.00 8,798,300 25.20 50.15
02-03-19 27.00 27.15 26.10 5,325,300 26.45 52.64
02-03-18 26.50 27.00 26.50 5,498,500 26.80 53.34
Date Open High Low Vol Cls adjCls
02-03-15 26.15 26.73 25.95 8,370,200 26.33 52.40
02-03-14 26.15 26.40 25.52 6,131,500 25.74 51.23
02-03-13 26.25 26.70 25.90 6,310,200 26.40 52.54
02-03-12 26.95 26.96 25.90 9,821,000 26.35 52.44
02-03-11 26.21 27.44 25.80 7,065,900 27.28 54.29
02-03-08 26.39 26.55 25.98 7,704,700 26.45 52.64
02-03-07 27.25 27.25 25.56 8,948,400 25.85 51.45
02-03-06 26.71 27.40 26.50 6,805,100 26.50 52.74
02-03-05 27.00 27.95 26.44 8,914,600 26.72 53.18
Date Open High Low Vol Cls adjCls
02-03-04 26.58 27.33 26.21 9,858,200 27.12 53.97
02-03-01 25.00 26.00 24.97 7,925,200 25.98 51.70
02-02-28 24.22 25.50 24.15 10,668,600 24.80 49.36
02-02-27 23.11 23.94 22.80 8,347,000 23.75 47.27
02-02-26 23.80 24.01 22.81 9,931,900 23.00 45.77
02-02-25 23.70 24.17 23.20 7,354,400 23.60 46.97
02-02-22 22.50 23.80 22.10 9,648,400 23.75 47.27
02-02-21 23.85 23.86 22.55 13,302,800 23.00 45.77
02-02-20 24.60 24.76 22.88 16,116,600 24.20 48.16
Date Open High Low Vol Cls adjCls
02-02-19 25.96 26.04 25.00 7,146,400 25.52 50.79
02-02-15 27.42 27.42 25.88 8,169,400 26.05 51.84
02-02-14 27.47 27.87 27.03 4,717,100 27.35 54.43
02-02-13 27.99 28.54 27.00 6,118,100 27.18 54.09
02-02-12 27.85 28.15 27.32 4,555,600 27.68 55.09
02-02-11 27.00 28.18 26.85 6,469,600 28.00 55.72
02-02-08 25.81 27.70 25.40 10,374,400 27.36 54.45
02-02-07 24.53 26.04 24.37 7,904,900 25.45 50.65
02-02-06 23.80 24.57 23.70 9,376,600 24.29 48.34
Date Open High Low Vol Cls adjCls
02-02-05 24.00 25.18 23.60 9,885,900 23.60 46.97
02-02-04 25.88 25.89 23.95 9,984,400 24.24 48.24
02-02-01 26.18 26.30 25.10 9,973,500 25.99 51.72
02-01-31 26.55 26.73 25.50 9,298,600 26.31 52.36
02-01-30 26.70 28.15 24.00 21,006,300 26.40 52.54
02-01-29 28.18 28.29 26.00 8,863,500 26.70 53.14
02-01-28 27.77 28.35 27.53 6,545,700 27.90 55.53
02-01-25 27.95 28.44 27.00 7,752,100 27.48 54.69
02-01-24 29.10 29.49 27.65 9,970,000 28.02 55.76
Date Open High Low Vol Cls adjCls
02-01-23 28.45 28.96 27.10 17,175,900 28.80 57.32
02-01-22 30.05 30.15 28.20 7,997,700 28.40 56.52
02-01-18 29.66 29.99 29.20 6,232,300 29.58 58.87
02-01-17 30.25 30.25 29.89 4,956,800 30.04 59.78
02-01-16 29.90 30.75 29.50 6,022,900 29.50 58.71
02-01-15 30.20 30.44 29.71 7,152,900 30.03 59.76
02-01-14 30.55 30.69 29.85 7,086,000 29.90 59.51
02-01-11 31.02 31.46 30.65 6,189,300 30.69 61.08
02-01-10 31.12 31.57 30.75 5,768,700 31.40 62.49
Date Open High Low Vol Cls adjCls
02-01-09 32.25 32.70 31.35 7,908,900 31.55 62.79
02-01-08 32.85 32.92 31.40 10,755,500 32.00 63.69
02-01-07 32.00 32.85 31.85 11,567,000 32.68 65.04
02-01-04 31.30 32.05 30.52 14,618,700 31.95 63.59
02-01-03 31.85 32.15 31.11 10,335,500 31.58 62.85
02-01-02 32.13 32.53 31.03 8,514,400 31.60 62.89
01-12-31 32.70 33.10 32.10 5,454,100 32.10 63.88
01-12-28 33.00 33.49 32.82 5,032,000 33.10 65.87
01-12-27 31.75 32.59 31.75 4,710,300 32.43 64.54
Date Open High Low Vol Cls adjCls
01-12-26 31.85 32.39 31.39 4,931,000 31.45 62.59
01-12-24 32.15 32.44 31.85 2,196,000 31.85 63.39
01-12-21 32.43 32.51 32.00 7,924,100 32.37 64.42
01-12-20 33.50 34.25 32.67 6,712,100 32.78 65.24
01-12-19 32.10 33.75 32.09 7,357,000 33.03 65.74
01-12-18 34.00 34.25 32.50 6,963,700 32.75 65.18
01-12-17 33.30 33.99 33.00 5,672,700 33.55 66.77
01-12-14 33.33 33.75 32.50 10,115,200 32.98 65.64
01-12-13 32.47 33.50 32.06 6,651,400 33.29 66.25
Date Open High Low Vol Cls adjCls
01-12-12 32.45 32.87 32.21 6,973,400 32.50 64.68
01-12-11 31.70 32.78 31.37 7,789,400 32.00 63.69
01-12-10 32.70 33.12 30.96 11,322,800 31.00 61.70
01-12-07 34.00 34.01 32.55 9,962,000 32.98 65.64
01-12-06 35.57 35.77 34.30 8,492,900 34.75 69.16
01-12-05 34.75 35.97 34.00 13,294,700 35.83 71.31
01-12-04 34.12 34.75 33.60 5,503,000 34.75 69.16
01-12-03 34.60 34.79 33.47 6,808,400 33.58 66.83
01-11-30 35.38 36.65 34.52 7,064,000 34.90 69.46
Date Open High Low Vol Cls adjCls
01-11-29 35.50 35.60 34.45 6,364,200 35.38 70.41
01-11-28 36.60 36.61 35.35 6,019,700 35.50 70.65
01-11-27 37.75 37.75 36.45 8,017,300 36.76 73.16
01-11-26 37.25 37.65 36.89 4,870,400 37.37 74.37
01-11-23 36.60 37.24 36.60 2,254,700 36.76 73.16
01-11-21 36.97 37.13 35.87 4,274,800 36.47 72.58
01-11-20 37.70 37.74 36.70 5,532,400 36.97 73.58
01-11-19 37.51 37.94 37.24 7,710,600 37.75 75.13
01-11-16 37.60 37.65 36.50 7,629,800 36.90 73.44
Date Open High Low Vol Cls adjCls
01-11-15 38.25 38.28 37.09 6,922,500 37.55 74.73
01-11-14 38.70 39.21 37.95 8,420,700 38.25 76.12
01-11-13 37.85 38.09 37.16 7,666,800 38.00 75.63
01-11-12 37.10 37.19 35.81 6,603,400 36.43 72.50
01-11-09 36.35 37.22 35.71 5,902,300 37.10 73.84
01-11-08 35.25 36.79 35.20 9,200,300 36.45 72.54
01-11-07 35.00 35.20 34.50 9,883,700 34.50 68.66
01-11-06 33.74 35.18 33.58 10,685,600 35.15 69.95
01-11-05 33.50 33.88 32.50 8,933,200 33.49 66.65
Date Open High Low Vol Cls adjCls
01-11-02 32.60 32.74 31.81 4,662,000 32.01 63.71
01-11-01 31.48 33.35 31.26 6,935,200 32.64 64.96
01-10-31 32.00 32.45 31.05 4,428,700 31.10 61.89
01-10-30 31.60 31.90 30.70 5,458,600 31.57 62.83
01-10-29 33.05 33.15 32.01 4,444,500 32.15 63.98
01-10-26 32.48 33.75 32.28 5,663,500 33.50 66.67
01-10-25 31.25 32.57 31.04 5,159,700 32.48 64.64
01-10-24 32.95 33.09 31.67 5,346,500 32.10 63.88
01-10-23 32.00 33.80 31.80 6,308,400 32.89 65.46
Date Open High Low Vol Cls adjCls
01-10-22 31.05 31.85 30.51 5,155,100 31.65 62.99
01-10-19 29.65 31.35 29.64 8,955,700 31.17 62.03
01-10-18 30.58 30.75 29.39 9,163,400 29.90 59.51
01-10-17 33.20 33.20 30.75 11,467,100 30.81 61.32
01-10-16 33.92 34.50 33.25 4,893,400 33.50 66.67
01-10-15 32.85 33.70 32.29 4,009,700 33.50 66.67
01-10-12 33.91 34.72 32.22 5,613,500 33.20 66.07
01-10-11 33.00 34.39 33.00 6,736,000 33.91 67.49
01-10-10 32.00 32.60 31.75 5,328,500 32.34 64.36
Date Open High Low Vol Cls adjCls
01-10-09 32.00 33.00 31.85 5,072,500 32.00 63.69
01-10-08 31.90 33.00 31.35 8,721,800 31.75 63.19
01-10-05 33.60 34.15 33.05 4,999,300 33.81 67.29
01-10-04 34.78 36.48 33.75 8,348,100 34.10 67.86
01-10-03 32.25 34.80 32.09 6,590,700 34.31 68.28
01-10-02 32.60 33.10 31.60 4,912,900 32.86 65.40
01-10-01 33.11 33.11 32.26 4,245,600 32.77 65.22
01-09-28 33.00 33.40 32.80 6,945,500 33.10 65.87
01-09-27 32.00 32.50 30.70 6,380,800 32.35 64.38
Date Open High Low Vol Cls adjCls
01-09-26 32.55 33.54 31.70 5,853,000 32.25 64.18
01-09-25 31.80 33.50 31.25 9,885,900 32.80 65.28
01-09-24 29.86 32.91 29.86 9,153,300 32.50 64.68
01-09-21 29.27 30.00 27.40 12,955,800 29.85 59.41
01-09-20 29.50 30.80 29.25 11,224,800 29.25 58.21
01-09-19 30.50 31.73 28.59 11,698,700 30.95 61.60
01-09-18 30.25 31.95 30.00 9,422,300 30.45 60.60
01-09-17 31.00 33.00 30.00 15,174,000 30.00 59.71
01-09-10 31.50 34.50 31.29 8,668,100 34.41 68.48
Date Open High Low Vol Cls adjCls
01-09-07 34.20 35.14 32.00 13,369,000 32.28 64.24
01-09-06 36.02 36.35 34.90 6,583,500 35.09 69.84
01-09-05 37.75 37.90 36.10 6,405,700 36.75 73.14
01-09-04 37.70 39.59 37.28 5,348,900 37.50 74.63
01-08-31 36.25 37.99 35.85 5,789,900 37.35 74.33
01-08-30 38.12 38.25 35.70 9,480,600 36.00 71.65
01-08-29 40.45 40.75 38.40 6,053,400 38.50 76.62
01-08-28 41.60 41.74 40.36 3,187,900 40.70 81.00
01-08-27 41.71 42.09 40.89 2,499,900 41.65 82.89
Date Open High Low Vol Cls adjCls
01-08-24 40.05 42.03 39.90 3,736,700 41.81 83.21
01-08-23 39.00 40.22 39.00 3,343,200 40.08 79.77
01-08-22 39.80 40.40 38.58 4,746,300 39.50 78.61
01-08-21 40.35 41.45 39.68 3,883,500 39.90 79.41
01-08-20 39.50 40.45 39.50 3,277,300 40.21 80.02
01-08-17 39.65 40.25 39.15 3,618,200 39.70 79.01
01-08-16 39.10 40.26 39.05 5,335,500 40.05 79.71
01-08-15 39.01 39.80 38.05 12,104,200 39.70 79.01
01-08-14 43.10 43.25 39.65 11,933,000 39.65 78.91
Date Open High Low Vol Cls adjCls
01-08-13 43.95 44.12 42.54 4,315,400 42.99 85.56
01-08-10 44.05 44.50 43.04 3,791,500 44.30 88.16
01-08-09 45.10 45.20 44.20 2,773,600 44.86 89.28
01-08-08 45.75 46.34 44.75 2,898,600 45.08 89.72
01-08-07 46.00 46.32 45.50 2,429,600 46.00 91.55
01-08-06 46.88 46.88 45.73 2,251,800 46.00 91.55
01-08-03 47.00 47.20 46.01 2,214,700 46.88 93.30
01-08-02 46.60 47.25 46.37 3,518,200 47.00 93.54
01-08-01 45.70 46.20 45.54 3,051,900 46.08 91.71
Date Open High Low Vol Cls adjCls
01-07-31 45.90 46.11 45.25 3,378,000 45.45 90.45
01-07-30 45.40 45.97 44.97 2,797,800 45.15 89.86
01-07-27 44.91 45.75 44.60 2,907,400 45.14 89.84
01-07-26 43.55 45.08 42.93 4,422,900 44.91 89.38
01-07-25 43.45 44.00 42.10 4,881,400 43.75 87.07
01-07-24 42.50 43.69 42.20 3,947,200 42.70 84.98
01-07-23 44.60 45.20 42.70 4,357,500 43.00 85.58
01-07-20 42.80 44.90 42.76 5,859,100 44.31 88.18
01-07-19 45.20 45.40 42.00 9,592,300 42.78 85.14
Date Open High Low Vol Cls adjCls
01-07-18 47.00 47.00 44.40 12,634,000 44.65 88.86
01-07-17 49.20 49.90 48.67 3,459,400 49.45 98.41
01-07-16 49.81 49.92 48.74 3,107,500 49.36 98.23
01-07-13 50.00 50.00 49.15 3,079,700 49.81 99.13
01-07-12 49.80 50.45 48.89 5,108,700 50.05 99.61
01-07-11 50.10 50.10 47.63 7,105,900 48.50 96.52
01-07-10 50.76 51.75 50.02 3,574,500 50.18 99.87
01-07-09 50.15 51.50 49.97 3,729,600 50.69 100.88
01-07-06 50.84 51.10 49.90 3,191,500 50.11 99.73
Date Open High Low Vol Cls adjCls
01-07-05 52.20 52.68 51.35 2,730,200 51.36 102.22
01-07-03 53.00 53.25 52.70 1,703,700 52.76 105.00
01-07-02 53.00 53.30 52.50 3,764,900 53.06 105.60
01-06-29 51.70 53.15 51.61 4,692,200 53.00 105.48
01-06-28 52.80 53.26 51.51 4,993,600 52.08 103.65
01-06-27 53.00 53.15 52.15 3,635,500 52.68 104.84
01-06-26 52.10 53.00 51.76 3,929,400 52.85 105.18
01-06-25 53.70 53.84 52.70 3,902,400 53.00 105.48
01-06-22 54.05 54.30 52.75 4,669,500 53.10 105.68
Date Open High Low Vol Cls adjCls
01-06-21 52.60 55.00 52.30 9,203,800 55.00 109.46
01-06-20 49.74 52.80 49.74 5,691,300 52.80 105.08
01-06-19 50.40 50.90 49.53 3,798,000 49.84 99.19
01-06-18 50.75 50.80 49.55 4,545,200 49.80 99.11
01-06-15 49.40 50.90 48.18 9,501,200 50.90 101.30
01-06-14 51.50 51.53 50.06 4,417,900 50.41 100.32
01-06-13 51.95 52.89 51.50 2,920,700 51.55 102.59
01-06-12 51.90 52.65 50.60 3,684,200 52.10 103.69
01-06-11 51.05 52.25 51.00 2,876,200 51.79 103.07
Date Open High Low Vol Cls adjCls
01-06-08 51.50 51.99 50.87 2,407,300 51.05 101.60
01-06-07 52.00 52.49 51.02 3,506,700 51.70 102.89
01-06-06 52.76 53.20 52.05 2,795,700 52.28 104.05
01-06-05 52.10 53.26 51.88 3,926,800 53.01 105.50
01-06-04 52.55 52.69 51.65 2,993,500 51.95 103.39
01-06-01 52.95 53.50 52.02 3,868,400 52.75 104.98
01-05-31 51.00 52.90 51.00 4,333,800 52.19 103.87
01-05-30 50.00 51.38 49.57 6,517,600 51.10 101.70
01-05-29 52.53 52.69 50.90 5,065,000 51.00 101.50
Date Open High Low Vol Cls adjCls
01-05-25 53.25 54.20 53.10 3,637,400 53.53 106.53
01-05-24 55.25 55.48 53.50 7,051,400 54.28 108.03
01-05-23 55.65 55.99 55.00 5,391,200 55.28 110.02
01-05-22 58.21 58.51 55.49 10,996,700 57.24 113.92
01-05-21 54.85 56.70 54.52 8,130,700 56.60 112.64
01-05-18 53.82 54.75 53.53 4,806,600 54.43 108.33
01-05-17 53.00 54.75 52.75 7,394,300 53.82 107.11
01-05-16 50.50 53.14 50.17 5,419,400 53.04 105.56
01-05-15 51.50 51.89 50.50 3,930,200 50.75 101.00
Date Open High Low Vol Cls adjCls
01-05-14 51.50 51.99 51.05 3,094,700 51.60 102.69
01-05-11 52.00 52.38 51.10 3,488,300 51.64 102.77
01-05-10 52.75 52.98 52.10 3,930,200 52.45 104.38
01-05-09 51.25 52.37 50.96 3,910,900 52.00 103.49
01-05-08 52.40 52.75 51.31 4,081,100 51.93 103.35
01-05-07 52.20 52.49 51.21 3,491,000 52.10 103.69
01-05-04 49.50 52.40 49.06 4,889,200 52.20 103.89
01-05-03 50.25 51.00 49.80 4,100,800 50.65 100.80
01-05-02 52.00 52.10 51.02 5,130,900 51.61 102.71
Date Open High Low Vol Cls adjCls
01-05-01 50.25 51.96 49.75 4,688,100 51.96 103.41
01-04-30 50.00 52.15 50.00 7,145,500 50.50 100.50
01-04-27 50.00 50.10 48.76 3,199,200 49.99 99.49
01-04-26 49.95 50.49 48.81 7,336,700 49.51 98.53
01-04-25 47.25 49.50 46.94 4,684,100 49.50 98.51
01-04-24 47.80 48.75 47.00 4,558,600 47.25 94.04
01-04-23 48.70 48.75 46.25 5,835,400 47.60 94.73
01-04-20 49.20 49.89 48.25 6,086,700 48.69 96.90
01-04-19 48.85 49.98 47.66 7,963,300 49.90 99.31
Date Open High Low Vol Cls adjCls
01-04-18 46.00 50.00 45.50 15,201,500 49.00 97.52
01-04-17 43.31 45.01 43.26 6,737,400 43.90 87.37
01-04-16 42.55 43.74 42.25 5,189,800 43.31 86.19
01-04-12 40.75 42.70 40.75 4,372,000 42.22 84.03
01-04-11 41.95 41.97 40.50 5,508,200 41.20 82.00
01-04-10 40.00 41.53 39.90 5,977,700 40.01 79.63
01-04-09 40.20 40.50 38.54 4,357,800 39.47 78.55
01-04-06 39.00 39.66 37.51 6,443,000 39.30 78.21
01-04-05 37.00 40.00 36.70 7,635,300 39.70 79.01
Date Open High Low Vol Cls adjCls
01-04-04 34.00 35.95 33.80 8,180,000 35.15 69.95
01-04-03 36.75 36.75 33.46 10,287,900 33.90 67.47
01-04-02 39.25 39.74 36.75 7,148,600 37.17 73.97
01-03-30 40.76 40.79 38.70 4,663,000 40.15 79.91
01-03-29 40.75 40.90 39.34 5,240,400 40.75 81.10
01-03-28 42.05 42.25 40.66 5,755,800 40.76 81.12
01-03-27 40.96 43.30 40.28 6,131,500 43.00 85.58
01-03-26 40.00 41.50 40.00 5,315,100 40.89 81.38
01-03-23 37.80 39.95 37.55 5,753,700 39.52 78.65
Date Open High Low Vol Cls adjCls
01-03-22 38.05 38.15 35.12 8,905,800 36.77 73.18
01-03-21 39.10 39.50 37.65 6,603,100 37.84 75.31
01-03-20 40.50 41.70 38.60 7,652,700 38.79 77.20
01-03-19 39.45 40.51 38.70 4,765,500 39.90 79.41
01-03-16 39.75 40.20 39.20 6,913,300 39.35 78.31
01-03-15 41.40 41.40 39.67 5,042,900 40.59 80.78
01-03-14 39.10 41.05 38.50 6,320,000 40.04 79.69
01-03-13 39.60 41.20 39.21 7,047,300 40.70 81.00
01-03-12 41.60 42.00 38.40 10,731,200 39.27 78.15
Date Open High Low Vol Cls adjCls
01-03-09 44.00 44.11 42.31 5,234,800 42.87 85.32
01-03-08 44.60 46.54 44.24 7,212,300 44.50 88.56
01-03-07 46.80 47.15 44.90 4,999,000 45.30 90.15
01-03-06 45.10 47.70 44.70 7,173,100 46.54 92.62
01-03-05 42.85 44.00 42.05 4,661,800 43.80 87.17
01-03-02 41.90 43.68 41.42 5,186,100 42.06 83.71
01-03-01 42.55 44.20 41.35 5,615,100 44.00 87.57
01-02-28 44.90 45.50 42.25 5,767,600 44.03 87.63
01-02-27 45.99 46.95 43.77 5,260,200 44.70 88.96
Date Open High Low Vol Cls adjCls
01-02-26 43.50 46.68 43.42 5,206,400 46.12 91.79
01-02-23 43.25 44.12 41.52 8,118,700 43.30 86.17
01-02-22 44.42 45.75 41.50 7,138,300 44.90 89.36
01-02-21 43.80 47.50 43.50 6,886,900 44.40 88.36
01-02-20 48.10 48.60 44.13 5,498,300 44.95 89.46
01-02-16 48.50 49.40 47.50 4,018,500 48.36 96.24
01-02-15 49.50 50.30 49.30 6,311,800 49.95 99.41
01-02-14 47.30 48.90 46.05 4,537,200 48.53 96.58
01-02-13 47.75 49.10 47.69 3,963,400 48.09 95.71
Date Open High Low Vol Cls adjCls
01-02-12 47.25 47.81 46.50 3,571,900 47.53 94.59
01-02-09 48.15 48.48 46.60 4,625,700 47.25 94.04
01-02-08 48.75 50.03 48.60 4,300,400 48.76 97.04
01-02-07 48.25 49.50 48.02 3,963,900 48.20 95.93
01-02-06 49.26 50.29 48.55 4,775,000 48.85 97.22
01-02-05 47.95 49.91 46.90 5,222,800 49.37 98.25
01-02-02 49.40 49.99 46.75 8,415,100 47.79 95.11
01-02-01 51.25 52.57 48.93 11,458,300 49.83 99.17
01-01-31 54.53 56.89 52.00 10,390,100 52.56 104.60
Date Open High Low Vol Cls adjCls
01-01-30 54.90 55.00 53.25 7,816,300 54.31 108.09
01-01-29 54.20 56.30 54.11 7,511,800 55.00 109.46
01-01-26 54.34 54.75 53.16 6,483,900 54.59 108.64
01-01-25 55.75 56.92 55.15 6,785,000 55.77 110.99
01-01-24 54.25 57.10 54.15 10,831,700 55.75 110.95
01-01-23 54.00 54.45 52.91 8,743,400 54.15 107.77
01-01-22 53.80 55.98 53.22 12,901,600 53.84 107.15
01-01-19 51.01 54.76 51.00 15,008,800 53.80 107.07
01-01-18 48.86 49.91 48.00 5,600,100 49.77 99.05
Date Open High Low Vol Cls adjCls
01-01-17 48.00 49.25 47.80 7,655,400 48.79 97.10
01-01-16 46.47 48.10 45.72 5,284,600 46.70 92.94
01-01-12 48.05 48.80 45.13 11,964,700 46.47 92.48
01-01-11 43.90 47.60 43.89 6,979,500 47.23 94.00
01-01-10 42.60 45.28 42.50 6,208,000 44.89 89.34
01-01-09 41.75 43.25 41.30 4,816,400 42.85 85.28
01-01-08 40.70 41.15 38.50 4,292,900 40.03 79.67
01-01-05 42.00 42.00 39.90 5,555,600 41.29 82.17
01-01-04 39.00 43.25 38.53 9,578,400 42.18 83.95
Date Open High Low Vol Cls adjCls
01-01-03 32.00 38.00 31.50 12,172,100 37.50 74.63
01-01-02 34.80 35.31 31.66 6,005,600 32.39 64.46
00-12-29 34.50 35.00 32.75 11,197,300 34.80 69.26
00-12-28 35.15 36.75 34.50 6,807,500 35.25 70.15
00-12-27 37.50 37.90 35.75 5,520,300 35.75 71.15
00-12-26 38.90 39.99 38.13 4,489,600 38.50 76.62
00-12-22 37.80 39.70 37.63 5,736,600 38.28 76.18
00-12-21 35.50 37.70 34.48 9,313,800 37.66 74.95
00-12-20 37.55 39.40 35.50 11,750,100 37.25 74.13
Date Open High Low Vol Cls adjCls
00-12-19 42.29 44.11 40.00 6,139,100 40.76 81.12
00-12-18 47.00 48.00 41.52 7,599,600 42.24 84.06
00-12-15 48.50 49.20 45.40 7,051,200 48.96 97.44
00-12-14 48.00 50.87 47.92 5,840,900 50.00 99.51
00-12-13 49.15 49.97 47.84 4,658,700 48.45 96.42
00-12-12 48.00 49.10 47.40 3,406,500 48.65 96.82
00-12-11 46.65 49.24 46.64 4,420,800 48.49 96.50
00-12-08 45.50 48.00 45.30 3,869,500 46.90 93.34
00-12-07 44.07 44.50 43.05 2,910,200 43.55 86.67
Date Open High Low Vol Cls adjCls
00-12-06 44.49 45.65 43.34 7,853,400 44.61 88.78
00-12-05 41.30 44.50 41.30 5,626,700 44.08 87.73
00-12-04 41.05 41.98 40.55 3,415,300 41.05 81.70
00-12-01 41.46 42.96 40.50 4,585,800 41.51 82.61
00-11-30 41.50 42.00 38.96 7,868,100 40.61 80.82
00-11-29 40.57 43.84 40.10 6,065,800 43.36 86.29
00-11-28 44.05 44.40 40.30 4,754,400 40.56 80.72
00-11-27 43.75 44.50 43.57 3,984,400 43.97 87.51
00-11-24 40.83 42.94 40.25 3,019,000 42.90 85.38
Date Open High Low Vol Cls adjCls
00-11-22 42.25 43.00 41.01 4,712,000 41.08 81.76
00-11-21 47.05 47.09 42.52 5,726,300 43.00 85.58
00-11-20 48.50 48.87 47.02 3,994,200 47.09 93.72
00-11-17 49.35 50.04 48.80 5,097,500 49.56 98.63
00-11-16 48.85 50.13 48.78 3,283,600 48.85 97.22
00-11-15 49.90 50.75 49.00 3,354,400 49.44 98.39
00-11-14 50.50 50.98 49.50 3,445,000 49.90 99.31
00-11-13 48.85 49.40 47.62 5,455,700 49.07 97.66
00-11-10 51.25 52.40 50.50 3,205,100 50.50 100.50
Date Open High Low Vol Cls adjCls
00-11-09 54.50 55.00 51.26 5,126,200 52.68 104.84
00-11-08 58.00 58.50 54.54 4,463,300 56.30 112.05
00-11-07 56.11 57.71 55.87 4,981,300 57.61 114.65
00-11-06 54.30 56.54 53.75 4,637,800 55.86 111.17
00-11-03 54.50 55.64 53.00 3,421,500 53.43 106.33
00-11-02 52.14 54.00 52.10 4,707,900 54.00 107.47
00-11-01 50.00 52.00 49.99 4,793,900 52.00 103.49
00-10-31 47.70 50.50 47.70 3,882,600 50.50 100.50
00-10-30 48.25 48.98 46.42 2,977,300 47.75 95.03
Date Open High Low Vol Cls adjCls
00-10-27 48.00 48.85 46.83 3,234,100 48.00 95.53
00-10-26 47.26 47.80 45.05 3,562,700 46.70 92.94
00-10-25 48.80 49.45 46.51 3,753,400 47.02 93.58
00-10-24 49.90 49.99 47.51 3,902,400 48.02 95.57
00-10-23 47.00 49.01 46.81 3,934,200 47.94 95.41
00-10-20 45.60 48.65 45.60 5,944,800 46.57 92.68
00-10-19 50.30 50.30 43.00 11,488,000 45.44 90.43
00-10-18 40.00 47.25 37.00 15,371,900 46.91 93.36
00-10-17 52.11 52.11 43.00 17,258,700 43.60 86.77
Date Open High Low Vol Cls adjCls
00-10-16 52.75 53.55 51.57 3,489,300 52.61 104.70
00-10-13 50.05 54.13 49.00 7,113,400 53.00 105.48
00-10-12 54.90 54.99 51.00 5,128,200 51.00 101.50
00-10-11 55.50 56.50 52.50 6,957,900 54.50 108.46
00-10-10 57.03 58.35 56.38 3,557,700 57.24 113.92
00-10-09 58.20 58.60 56.10 2,979,700 57.10 113.64
00-10-06 61.75 61.91 57.71 5,372,400 59.13 117.68
00-10-05 59.00 62.27 58.92 8,358,000 61.50 122.40
00-10-04 55.35 59.00 54.41 4,836,900 58.65 116.72
Date Open High Low Vol Cls adjCls
00-10-03 55.50 56.75 55.30 3,338,500 55.35 110.16
00-10-02 54.74 55.30 54.00 3,126,300 55.25 109.96
00-09-29 53.73 54.66 53.00 2,419,000 53.65 106.77
00-09-28 53.30 55.11 53.03 3,673,700 53.59 106.65
00-09-27 55.50 55.72 52.95 3,700,900 53.50 106.47
00-09-26 56.00 56.61 55.50 2,600,300 55.50 110.45
00-09-25 55.50 56.44 55.10 2,502,400 56.44 112.33
00-09-22 54.87 55.25 54.06 3,478,600 55.25 109.96
00-09-21 54.62 56.75 53.50 3,566,200 53.50 106.47
Date Open High Low Vol Cls adjCls
00-09-20 55.62 55.94 54.37 3,107,600 54.94 109.34
00-09-19 55.37 56.44 54.25 3,473,300 56.00 111.45
00-09-18 56.62 57.87 54.94 6,541,100 55.62 110.70
00-09-15 55.81 55.81 54.50 2,664,700 55.25 109.96
00-09-14 56.50 56.94 55.75 2,379,200 56.00 111.45
00-09-13 55.19 56.25 54.56 2,752,600 56.00 111.45
00-09-12 56.19 56.62 55.31 3,071,500 56.00 111.45
00-09-11 55.25 56.62 55.25 2,568,500 56.25 111.95
00-09-08 56.31 56.50 55.25 2,140,000 55.50 110.45
Date Open High Low Vol Cls adjCls
00-09-07 56.12 57.19 55.62 3,185,700 56.00 111.45
00-09-06 57.00 57.75 55.31 2,861,100 56.00 111.45
00-09-05 56.62 57.50 56.19 4,236,200 57.37 114.19
00-09-01 58.62 58.62 56.69 3,710,800 57.75 114.93
00-08-31 59.37 59.50 58.25 3,397,900 58.94 117.30
00-08-30 58.50 60.19 58.19 3,413,300 59.12 117.67
00-08-29 58.44 59.00 58.00 2,665,700 58.56 116.55
00-08-28 59.75 59.94 58.50 3,594,800 58.81 117.05
00-08-25 59.94 60.81 59.50 4,052,700 60.00 119.41
Date Open High Low Vol Cls adjCls
00-08-24 58.25 60.00 58.25 3,842,700 60.00 119.41
00-08-23 57.00 58.75 56.62 4,338,000 58.75 116.92
00-08-22 56.69 58.00 56.25 3,691,000 57.75 114.93
00-08-21 55.69 57.62 55.06 3,996,200 56.81 113.07
00-08-18 55.00 55.31 54.81 2,668,000 54.87 109.21
00-08-17 54.25 55.19 54.00 3,242,300 55.19 109.83
00-08-16 54.56 55.87 54.56 3,593,300 55.50 110.45
00-08-15 53.50 55.00 53.25 4,474,100 54.50 108.46
00-08-14 52.25 53.25 52.06 3,135,300 53.00 105.48
Date Open High Low Vol Cls adjCls
00-08-11 51.75 52.37 51.19 2,640,800 51.75 102.99
00-08-10 52.81 53.31 51.19 3,471,300 51.75 102.99
00-08-09 53.94 54.00 52.50 3,147,100 52.62 104.73
00-08-08 52.31 54.62 52.31 3,980,600 54.06 107.59
00-08-07 52.56 53.62 51.62 2,722,300 53.00 105.48
00-08-04 53.87 53.94 51.94 3,035,400 52.00 103.49
00-08-03 51.12 53.62 51.06 3,990,100 53.31 106.10
00-08-02 52.06 52.81 51.87 3,154,400 52.25 103.99
00-08-01 53.50 53.50 52.25 2,791,200 52.25 103.99
Date Open High Low Vol Cls adjCls
00-07-31 52.75 54.00 52.62 3,749,500 53.25 105.98
00-07-28 54.00 54.00 52.12 4,039,000 53.81 107.10
00-07-27 53.06 54.50 52.31 4,090,900 54.25 107.97
00-07-26 55.44 55.50 52.25 4,649,900 53.50 106.47
00-07-25 56.19 56.44 55.00 3,097,800 55.50 110.45
00-07-24 56.00 56.56 55.00 4,451,800 56.12 111.70
00-07-21 59.37 59.87 57.42 5,455,700 57.62 114.68
00-07-20 60.62 62.75 57.62 5,027,500 59.12 117.67
00-07-19 60.25 60.81 58.75 4,072,200 59.37 118.17
Date Open High Low Vol Cls adjCls
00-07-18 61.75 61.94 60.00 4,415,700 60.75 120.90
00-07-17 62.25 63.25 61.00 6,397,600 63.00 125.38
00-07-14 59.25 62.50 59.12 8,917,500 62.06 123.52
00-07-13 57.87 59.50 57.12 6,793,300 58.25 115.93
00-07-12 56.50 58.25 55.75 7,156,000 57.00 113.44
00-07-11 54.69 56.00 53.44 3,485,700 56.00 111.45
00-07-10 56.12 56.50 55.25 2,663,500 55.75 110.95
00-07-07 56.87 57.69 56.12 4,166,500 57.00 113.44
00-07-06 54.94 56.94 53.87 4,334,100 56.25 111.95
Date Open High Low Vol Cls adjCls
00-07-05 53.50 55.56 52.50 4,688,000 54.56 108.59
00-07-03 52.62 53.87 51.87 1,955,300 53.62 106.72
00-06-30 51.87 53.00 51.31 3,496,100 52.87 105.23
00-06-29 50.87 52.69 50.62 4,148,500 51.75 102.99
00-06-28 51.31 51.87 51.00 3,260,800 51.00 101.50
00-06-27 51.75 53.00 51.00 4,118,800 51.87 103.24
00-06-26 53.50 53.94 51.37 4,037,900 51.87 103.24
00-06-23 56.50 56.69 52.62 3,591,900 53.50 106.47
00-06-22 57.06 58.62 55.25 5,096,500 56.50 112.44
Date Open High Low Vol Cls adjCls
00-06-21 57.56 58.25 56.75 4,095,800 57.50 114.44
00-06-20 54.50 58.00 54.25 6,332,700 57.87 115.18
00-06-19 54.69 54.75 53.00 3,494,700 54.50 108.46
00-06-16 54.00 55.00 53.56 3,564,000 54.50 108.46
00-06-15 52.56 55.56 52.25 3,151,000 55.00 109.46
00-06-14 52.00 53.50 51.87 5,494,900 52.44 104.36
00-06-13 52.50 53.50 50.81 4,425,400 51.62 102.74
00-06-12 53.94 54.00 52.31 3,180,700 52.75 104.98
00-06-09 54.94 55.56 54.31 2,757,300 54.75 108.96
Date Open High Low Vol Cls adjCls
00-06-08 57.50 57.50 54.00 4,663,500 55.06 109.58
00-06-07 55.44 57.50 54.75 3,168,400 56.87 113.19
00-06-06 55.00 56.69 54.69 2,895,400 55.87 111.20
00-06-05 56.12 56.62 55.00 3,860,000 55.00 109.46
00-06-02 55.00 57.62 55.00 5,980,100 57.00 113.44
00-06-01 53.75 54.44 52.12 3,135,300 53.12 105.73
00-05-31 52.75 53.75 52.25 4,852,100 53.37 106.23
00-05-30 49.56 54.00 49.44 5,255,400 53.37 106.23
00-05-26 49.81 50.19 48.31 2,890,700 48.50 96.52
Date Open High Low Vol Cls adjCls
00-05-25 51.44 51.81 49.25 3,821,100 49.50 98.51
00-05-24 50.19 51.50 48.62 6,475,300 51.06 101.62
00-05-23 52.06 52.62 49.25 3,285,200 49.50 98.51
00-05-22 53.56 53.87 50.12 4,948,000 52.00 103.49
00-05-19 54.12 55.00 53.19 3,347,700 53.37 106.23
00-05-18 57.00 57.00 55.19 2,420,800 55.37 110.21
00-05-17 56.75 57.50 56.50 2,284,900 56.75 112.94
00-05-16 59.12 59.25 57.25 4,557,400 58.00 115.43
00-05-15 55.06 58.75 54.50 4,519,000 58.44 116.30
Date Open High Low Vol Cls adjCls
00-05-12 54.44 56.25 54.06 3,879,500 55.37 110.21
00-05-11 54.81 54.94 53.50 2,981,600 53.94 107.35
00-05-10 55.12 56.19 53.19 4,966,600 53.69 106.85
00-05-09 55.69 56.31 54.56 3,480,900 55.50 110.45
00-05-08 56.06 56.31 55.00 3,235,300 55.19 109.83
00-05-05 56.31 57.87 56.12 2,753,600 57.00 113.44
00-05-04 57.87 58.44 56.12 3,444,200 56.25 111.95
00-05-03 57.00 57.50 56.12 3,563,800 57.12 113.69
00-05-02 58.12 59.25 57.00 3,661,900 57.75 114.93
Date Open High Low Vol Cls adjCls
00-05-01 60.50 61.00 59.00 4,109,300 59.25 117.92
00-04-28 61.19 61.19 59.50 3,459,500 60.00 119.41
00-04-27 58.00 60.69 57.94 4,719,400 60.00 119.41
00-04-26 61.00 61.50 59.00 4,529,600 60.00 119.41
00-04-25 58.87 61.75 58.75 5,318,500 61.00 121.40
00-04-24 57.56 59.00 55.62 5,338,100 58.00 115.43
00-04-20 62.62 62.62 59.75 4,823,600 60.00 119.41
00-04-19 62.31 63.87 60.75 9,077,800 61.75 122.89
00-04-18 58.44 61.00 57.12 7,844,300 60.75 120.90
Date Open High Low Vol Cls adjCls
00-04-17 52.87 58.75 52.81 11,478,200 58.75 116.92
00-04-14 57.06 57.50 53.50 11,620,300 55.00 109.46
00-04-13 61.94 62.50 57.50 7,948,300 59.25 117.92
00-04-12 65.75 66.75 61.00 5,929,800 62.50 124.39
00-04-11 66.75 66.81 64.31 5,773,000 65.50 130.36
00-04-10 68.75 69.37 66.75 5,392,000 67.25 133.84
00-04-07 66.25 69.00 65.31 5,622,100 68.75 136.82
00-04-06 64.69 66.25 64.00 5,477,000 64.87 129.11
00-04-05 61.62 65.44 61.50 6,605,900 63.00 125.38
Date Open High Low Vol Cls adjCls
00-04-04 66.50 66.50 59.06 11,789,100 62.87 125.13
00-04-03 66.87 68.44 64.00 7,063,600 66.50 132.35
00-03-31 65.75 68.37 63.81 8,117,600 67.25 133.84
00-03-30 65.75 68.31 63.00 7,675,300 65.00 129.36
00-03-29 71.56 71.87 67.50 6,368,900 68.12 135.58
00-03-28 74.12 74.19 71.00 6,039,400 71.81 142.92
00-03-27 71.00 74.62 71.00 6,979,700 74.44 148.14
00-03-24 71.00 72.81 69.50 6,955,200 71.50 142.30
00-03-23 70.94 72.00 69.62 6,131,800 70.50 140.31
Date Open High Low Vol Cls adjCls
00-03-22 68.50 72.37 68.00 12,332,100 72.00 143.29
00-03-21 66.75 68.69 64.00 8,229,000 67.37 134.09
00-03-20 65.00 68.00 64.75 9,857,800 66.87 133.09
00-03-17 62.37 65.00 62.00 9,819,700 64.75 128.86
00-03-16 61.87 62.69 59.94 6,751,800 62.00 123.39
00-03-15 62.00 62.75 60.00 5,373,300 61.25 121.90
00-03-14 62.94 64.44 59.00 10,671,600 61.50 122.40
00-03-13 57.06 62.31 57.06 10,518,600 61.31 122.02
00-03-10 60.94 60.94 58.62 5,564,400 58.62 116.67
Date Open High Low Vol Cls adjCls
00-03-09 56.19 62.00 56.12 12,599,500 61.37 122.15
00-03-08 56.25 57.00 54.00 5,253,600 54.87 109.21
00-03-07 57.00 58.50 55.25 6,671,400 56.50 112.44
00-03-06 57.75 57.75 55.00 8,444,500 56.75 112.94
00-03-03 58.00 58.00 56.37 6,889,600 57.62 114.68
00-03-02 56.94 57.00 55.69 5,879,300 56.50 112.44
00-03-01 59.06 59.06 56.00 7,448,500 57.00 113.44
00-02-29 61.94 62.00 58.50 6,975,600 58.94 117.30
00-02-28 60.75 61.62 60.00 8,974,100 60.62 120.65
Date Open High Low Vol Cls adjCls
00-02-25 60.50 61.75 58.75 8,013,800 59.62 118.66
00-02-24 59.75 62.00 58.87 14,758,200 60.00 119.41
00-02-23 52.50 59.00 52.37 15,121,800 58.31 116.05
00-02-22 51.12 51.37 48.19 10,260,600 49.62 98.76
00-02-18 52.87 53.50 50.69 6,958,600 51.25 102.00
00-02-17 52.06 54.00 51.69 8,083,600 53.00 105.48
00-02-16 53.31 53.87 51.44 10,278,200 51.75 102.99
00-02-15 55.37 55.62 53.19 9,826,000 54.00 107.47
00-02-14 56.62 56.87 55.00 5,618,600 55.75 110.95
Date Open High Low Vol Cls adjCls
00-02-11 58.00 58.50 56.25 5,990,800 57.00 113.44
00-02-10 58.25 58.69 57.25 5,324,700 58.25 115.93
00-02-09 60.00 60.25 57.00 6,657,300 57.75 114.93
00-02-08 57.94 62.00 57.37 7,196,800 59.06 117.54
00-02-07 56.50 57.81 56.12 6,563,000 57.00 113.44
00-02-04 60.50 60.50 56.50 7,600,200 57.81 115.06
00-02-03 60.50 60.81 58.19 10,017,600 59.87 119.16
00-02-02 56.62 61.00 55.62 13,283,300 60.87 121.15
00-02-01 57.25 57.50 55.00 9,194,900 55.25 109.96
Date Open High Low Vol Cls adjCls
00-01-31 58.50 59.00 55.06 10,646,900 56.94 113.32
00-01-28 61.25 61.62 58.06 7,574,200 58.87 117.17
00-01-27 60.19 62.00 59.81 10,792,700 61.62 122.64
00-01-26 59.00 61.94 59.00 5,667,200 59.94 119.29
00-01-25 62.25 62.62 60.44 6,481,300 61.25 121.90
00-01-24 65.94 65.94 60.62 8,495,000 62.00 123.39
00-01-21 64.50 65.44 63.62 9,433,100 64.75 128.86
00-01-20 65.87 66.00 63.00 14,717,900 64.06 127.50
00-01-19 60.75 65.50 60.25 15,254,900 64.87 129.11
Date Open High Low Vol Cls adjCls
00-01-18 63.12 63.87 60.31 10,332,900 61.25 121.90
00-01-14 66.25 66.25 62.25 13,079,200 63.25 125.88
00-01-13 62.00 66.00 60.62 17,456,100 65.50 130.36
00-01-12 64.12 65.06 59.00 25,697,700 60.06 119.53
00-01-11 71.00 71.50 62.62 32,903,500 64.00 127.37
00-01-10 74.00 80.00 70.25 31,101,900 72.62 144.54
00-01-07 70.00 74.00 69.81 8,034,300 73.75 146.78
00-01-06 73.25 76.25 67.50 8,411,900 68.75 136.82
00-01-05 75.06 78.56 72.00 11,082,600 74.06 147.40
Date Open High Low Vol Cls adjCls
00-01-04 80.50 82.00 76.50 9,394,000 77.00 153.24
00-01-03 76.00 83.37 74.75 11,248,300 83.00 165.18
99-12-31 76.44 77.00 74.25 4,514,600 75.87 151.00
99-12-30 79.37 79.56 76.00 4,872,000 76.69 152.62
99-12-29 76.56 79.12 76.25 5,114,700 78.00 155.23
99-12-28 78.00 79.12 76.50 5,120,000 76.50 152.25
99-12-27 80.00 81.50 75.00 9,059,200 78.69 156.60
99-12-23 83.87 85.50 80.50 5,570,100 81.50 162.20
99-12-22 86.69 86.75 82.00 6,394,700 82.75 164.69
Date Open High Low Vol Cls adjCls
99-12-21 86.00 88.00 84.00 5,951,800 85.00 169.16
99-12-20 85.87 87.50 84.87 5,937,900 86.25 171.65
99-12-17 87.75 87.87 84.12 8,119,400 85.00 169.16
99-12-16 90.00 92.62 84.75 11,104,000 86.12 171.40
99-12-15 84.50 89.62 82.00 10,074,100 89.62 178.37
99-12-14 92.25 93.56 87.75 9,933,500 88.81 176.75
99-12-13 92.00 95.81 90.00 13,494,500 94.00 187.08
99-12-10 87.00 93.00 85.00 16,581,200 91.75 182.60
99-12-09 82.00 87.50 79.00 9,200,000 86.25 171.65
Date Open High Low Vol Cls adjCls
99-12-08 79.69 82.75 79.62 6,058,300 81.31 161.83
99-12-07 81.94 81.94 78.50 5,462,000 80.87 160.96
99-12-06 80.19 82.00 78.87 6,462,900 81.00 161.20
99-12-03 83.50 83.87 77.75 9,957,300 78.37 155.98
99-12-02 77.25 80.37 76.56 8,716,900 80.00 159.21
99-12-01 74.00 76.62 72.06 10,606,500 76.12 151.50
99-11-30 75.00 77.75 71.06 14,228,700 72.87 145.03
99-11-29 83.37 83.50 78.75 8,027,300 79.00 157.22
99-11-26 85.00 85.25 82.00 3,430,000 83.37 165.93
Date Open High Low Vol Cls adjCls
99-11-24 85.50 85.75 81.50 7,313,800 84.50 168.17
99-11-23 82.25 85.25 77.00 15,142,900 85.00 169.16
99-11-22 158.75 165.06 158.31 10,092,100 163.38 162.58
99-11-19 159.25 160.00 157.06 6,540,900 158.63 157.85
99-11-18 155.69 160.56 155.63 7,944,500 159.44 158.66
99-11-17 158.00 161.00 154.25 10,500,300 155.63 154.86
99-11-16 150.13 160.00 150.13 11,087,700 160.00 159.22
99-11-15 149.19 155.00 148.00 9,228,500 151.44 150.70
99-11-12 142.69 149.25 141.56 9,072,400 148.50 147.77
Date Open High Low Vol Cls adjCls
99-11-11 146.19 146.75 140.00 6,681,800 142.25 141.56
99-11-10 145.38 148.00 143.00 8,714,500 146.00 145.29
99-11-09 150.50 150.88 142.00 12,920,100 146.00 145.29
99-11-08 145.00 150.38 145.00 10,596,300 150.38 149.64
99-11-05 146.00 148.88 145.50 10,534,700 145.50 144.79
99-11-04 141.50 145.19 141.25 12,334,300 144.25 143.55
99-11-03 135.50 140.00 134.56 10,712,500 139.00 138.32
99-11-02 134.88 136.50 132.00 9,824,200 133.13 132.47
99-11-01 129.50 135.19 129.31 11,442,600 134.00 133.35
Date Open High Low Vol Cls adjCls
99-10-29 128.06 130.75 127.50 16,302,700 129.31 128.68
99-10-28 119.50 126.50 118.13 10,793,200 126.50 125.88
99-10-27 117.75 120.50 116.00 7,270,400 119.63 119.04
99-10-26 119.50 120.00 116.75 6,605,500 116.75 116.18
99-10-25 118.50 119.13 115.88 8,429,300 118.75 118.17
99-10-22 123.38 125.38 118.50 12,436,800 120.38 119.79
99-10-21 118.13 124.25 117.00 22,182,300 122.25 121.65
99-10-20 116.81 121.00 115.50 13,654,400 118.00 117.42
99-10-19 112.88 115.50 112.50 10,011,500 115.25 114.69
Date Open High Low Vol Cls adjCls
99-10-18 109.25 111.06 105.13 11,317,000 110.13 109.59
99-10-15 110.13 111.63 108.00 14,281,400 109.00 108.47
99-10-14 112.75 115.50 111.06 11,082,300 115.00 114.44
99-10-13 114.00 117.00 110.88 12,538,100 111.06 110.52
99-10-12 120.50 120.50 113.63 7,712,800 114.00 113.44
99-10-11 121.94 121.94 119.50 6,260,500 121.06 120.47
99-10-08 118.25 122.00 115.13 11,364,100 121.81 121.22
99-10-07 120.50 124.13 118.13 17,115,400 118.50 117.92
99-10-06 114.25 120.00 114.25 14,774,600 120.00 119.41
Date Open High Low Vol Cls adjCls
99-10-05 109.00 114.06 108.50 15,912,200 113.50 112.95
99-10-04 109.63 109.63 106.19 7,722,800 109.13 108.59
99-10-01 104.13 109.44 104.00 10,267,500 107.88 107.35
99-09-30 106.63 109.50 103.81 11,300,300 104.06 103.55
99-09-29 109.38 113.50 106.00 21,184,400 109.25 108.72
99-09-28 100.75 110.00 100.75 21,494,900 109.88 109.34
99-09-27 99.00 102.75 98.50 17,885,200 101.13 100.63
99-09-24 91.00 98.13 91.00 27,433,900 97.50 97.02
99-09-23 91.88 93.75 86.14 15,824,400 87.50 87.07
Date Open High Low Vol Cls adjCls
99-09-22 85.19 91.63 85.00 13,828,300 91.00 90.56
99-09-21 81.88 87.19 80.50 15,654,700 84.88 84.46
99-09-20 86.06 86.19 82.00 11,136,300 82.81 82.41
99-09-17 87.69 88.88 85.00 10,456,700 86.00 85.58
99-09-16 88.88 88.94 85.06 11,684,000 87.56 87.13
99-09-15 91.50 92.44 88.88 7,259,500 88.88 88.44
99-09-14 89.88 91.81 88.44 10,056,600 91.00 90.56
99-09-13 93.25 93.25 89.44 12,991,400 90.13 89.68
99-09-10 96.88 97.94 95.81 8,661,500 96.31 95.84
Date Open High Low Vol Cls adjCls
99-09-09 95.88 96.50 93.63 7,128,600 96.25 95.78
99-09-08 92.63 95.50 92.38 7,129,500 94.00 93.54
99-09-07 96.00 96.69 93.19 6,673,100 93.31 92.86
99-09-03 95.25 97.19 94.25 9,388,300 96.81 96.34
99-09-02 89.00 91.75 88.38 7,738,200 91.25 90.80
99-09-01 93.00 93.75 89.56 8,312,100 90.88 90.43
99-08-31 93.00 94.00 89.00 14,381,100 91.31 90.87
99-08-30 98.50 99.13 93.13 8,312,600 93.25 92.79
99-08-27 100.50 105.00 98.13 6,501,200 99.13 98.64
Date Open High Low Vol Cls adjCls
99-08-26 103.13 104.50 100.00 8,919,900 100.44 99.95
99-08-25 100.25 103.38 99.50 10,492,400 103.25 102.75
99-08-24 97.88 102.06 96.88 14,240,200 98.75 98.27
99-08-23 96.00 99.00 96.00 8,747,200 99.00 98.52
99-08-20 96.00 96.50 94.50 9,242,900 95.19 94.72
99-08-19 98.00 98.06 95.50 9,048,400 96.00 95.53
99-08-18 98.50 102.00 98.25 13,922,800 99.19 98.70
99-08-17 97.00 97.75 93.13 9,577,800 97.50 97.02
99-08-16 97.50 98.00 93.19 10,829,100 94.94 94.47
Date Open High Low Vol Cls adjCls
99-08-13 96.00 97.38 94.88 10,102,200 96.88 96.40
99-08-12 92.88 95.44 92.56 14,365,300 92.75 92.30
99-08-11 87.50 92.38 85.00 17,655,100 92.38 91.92
99-08-10 85.31 86.38 80.06 18,356,100 85.00 84.58
99-08-09 87.94 89.06 85.13 12,323,100 85.56 85.14
99-08-06 85.13 88.75 83.50 16,999,900 84.75 84.34
99-08-05 85.00 86.38 76.94 39,712,200 83.94 83.53
99-08-04 88.56 92.00 86.50 16,867,200 87.44 87.01
99-08-03 94.50 95.00 86.00 30,147,400 88.81 88.38
Date Open High Low Vol Cls adjCls
99-08-02 95.13 98.25 91.75 14,378,000 92.88 92.42
99-07-30 100.00 100.50 94.75 13,194,600 95.13 94.66
99-07-29 100.25 100.63 98.00 11,816,300 98.75 98.27
99-07-28 98.75 103.00 95.50 19,411,300 102.75 102.25
99-07-27 101.50 102.75 97.50 18,949,800 98.19 97.71
99-07-26 103.75 103.75 99.06 19,588,000 100.13 99.64
99-07-23 110.50 112.00 105.94 12,066,300 107.94 107.41
99-07-22 114.25 115.00 109.50 15,208,200 110.50 109.96
99-07-21 114.69 118.50 113.63 10,514,500 115.06 114.50
Date Open High Low Vol Cls adjCls
99-07-20 117.88 119.00 113.00 12,858,500 113.19 112.63
99-07-19 120.00 122.50 118.38 9,049,400 119.00 118.42
99-07-16 119.50 123.50 118.19 11,049,200 119.89 119.31
99-07-15 123.94 125.00 118.94 12,183,700 121.00 120.41
99-07-14 126.00 127.00 122.00 9,930,700 123.00 122.40
99-07-13 120.38 125.50 117.00 15,818,300 125.13 124.51
99-07-12 128.00 128.31 121.44 10,726,100 122.31 121.72
99-07-09 127.81 129.25 126.63 8,925,200 128.25 127.62
99-07-08 125.00 129.06 123.44 16,781,700 127.69 127.06
Date Open High Low Vol Cls adjCls
99-07-07 121.50 125.50 118.00 14,038,500 125.00 124.39
99-07-06 119.50 126.44 119.50 21,325,100 120.94 120.35
99-07-02 113.75 115.44 112.69 8,161,900 115.25 114.69
99-07-01 113.94 115.00 110.50 14,733,400 112.13 111.58
99-06-30 106.31 114.25 104.25 14,749,400 110.00 109.46
99-06-29 103.50 106.75 102.06 10,949,500 106.00 105.48
99-06-28 104.00 104.75 98.00 13,598,000 103.81 103.31
99-06-25 108.00 109.38 101.00 12,187,000 102.81 102.31
99-06-24 111.38 111.88 106.50 9,922,200 106.75 106.23
Date Open High Low Vol Cls adjCls
99-06-23 106.00 112.50 105.88 11,222,600 111.75 111.20
99-06-22 114.75 116.63 108.94 13,201,300 109.50 108.97
99-06-21 113.13 116.19 112.00 13,708,600 115.38 114.81
99-06-18 112.00 113.50 109.56 15,955,700 112.00 111.45
99-06-17 106.50 113.75 103.00 22,238,500 110.69 110.15
99-06-16 99.50 107.13 99.50 23,588,600 106.50 105.98
99-06-15 90.38 97.63 89.50 20,799,700 94.75 94.29
99-06-14 98.50 98.75 89.50 27,892,100 90.50 90.06
99-06-11 106.00 107.75 99.06 23,233,000 99.50 99.01
Date Open High Low Vol Cls adjCls
99-06-10 107.50 108.50 105.50 15,286,900 105.50 104.98
99-06-09 111.00 112.00 108.00 9,375,900 111.00 110.46
99-06-08 115.25 115.25 110.00 11,102,100 110.38 109.84
99-06-07 119.50 120.50 113.63 15,389,700 115.00 114.44
99-06-04 106.63 118.50 106.06 19,119,400 118.00 117.42
99-06-03 110.88 112.00 105.63 14,697,100 105.75 105.23
99-06-02 111.25 115.81 105.06 21,089,800 110.13 109.59
99-06-01 119.25 119.25 112.00 12,138,200 113.13 112.57
99-05-28 115.94 119.75 113.81 9,002,000 119.25 118.67
Date Open High Low Vol Cls adjCls
99-05-27 120.00 120.00 115.00 13,923,100 116.00 115.43
99-05-26 117.38 121.00 105.06 28,218,300 120.31 119.72
99-05-25 120.00 121.63 112.00 18,325,100 115.00 114.44
99-05-24 126.44 126.44 118.88 18,362,600 119.50 118.92
99-05-21 129.38 131.00 125.00 12,251,900 126.44 125.82
99-05-20 135.75 137.94 129.00 10,510,600 129.50 128.87
99-05-19 136.50 139.25 133.50 12,388,300 134.50 133.84
99-05-18 136.38 139.00 131.81 15,741,600 134.06 133.41
99-05-17 125.88 136.13 125.50 16,941,200 136.13 135.46
Date Open High Low Vol Cls adjCls
99-05-14 126.13 129.50 124.00 15,147,300 125.25 124.64
99-05-13 140.00 142.00 132.50 12,472,200 132.63 131.98
99-05-12 139.75 140.00 130.06 13,109,200 138.44 137.76
99-05-11 138.00 141.44 132.00 19,802,000 141.44 140.75
99-05-10 121.00 129.75 119.13 20,063,600 128.31 127.69
99-05-07 120.44 124.13 115.19 22,366,200 118.19 117.61
99-05-06 129.00 131.50 119.00 20,966,600 119.75 119.17
99-05-05 126.13 131.00 115.50 29,632,000 129.75 129.12
99-05-04 132.00 137.25 126.88 16,042,200 127.13 126.50
Date Open High Low Vol Cls adjCls
99-05-03 142.00 142.00 132.94 15,224,000 133.13 132.47
99-04-30 146.63 147.63 136.00 14,897,600 142.75 142.05
99-04-29 140.50 142.63 131.00 24,179,200 141.38 140.68
99-04-28 150.00 157.00 141.00 23,266,400 143.00 142.30
99-04-27 164.63 167.13 151.00 24,800,100 153.00 152.25
99-04-26 151.00 162.50 150.63 16,069,500 162.00 161.21
99-04-23 146.75 147.25 141.69 11,917,800 147.00 146.28
99-04-22 150.00 153.00 144.00 17,546,600 148.69 147.96
99-04-21 130.50 144.50 127.94 17,714,500 142.75 142.05
Date Open High Low Vol Cls adjCls
99-04-20 115.00 130.25 113.00 29,671,800 128.69 128.06
99-04-19 142.00 143.00 112.00 38,709,100 115.88 115.31
99-04-16 146.50 148.75 139.75 13,190,400 139.75 139.07
99-04-15 152.75 152.75 135.00 28,020,100 143.88 143.17
99-04-14 162.00 163.38 150.00 12,559,200 150.88 150.14
99-04-13 158.50 164.25 156.75 11,413,300 159.31 158.53
99-04-12 152.00 159.81 151.06 14,718,800 157.88 157.10
99-04-09 159.00 165.25 157.88 11,324,500 159.94 159.16
99-04-08 158.00 161.25 148.00 21,405,500 160.50 159.72
Date Open High Low Vol Cls adjCls
99-04-07 170.13 172.63 152.00 22,953,100 158.00 157.23
99-04-06 164.88 175.50 162.75 23,978,400 167.50 166.68
99-04-05 152.25 167.00 152.00 18,625,800 166.94 166.12
99-04-01 152.69 153.00 144.06 15,393,500 150.00 149.27
99-03-31 148.13 155.00 141.00 23,094,600 147.00 146.28
99-03-30 135.00 149.00 131.00 22,250,000 144.50 143.79
99-03-29 128.38 133.94 127.69 13,448,200 132.38 131.73
99-03-26 125.25 127.50 122.00 11,667,600 125.69 125.07
99-03-25 124.50 127.88 123.00 16,371,300 126.50 125.88
Date Open High Low Vol Cls adjCls
99-03-24 119.00 120.94 112.50 22,646,200 117.13 116.55
99-03-23 128.50 129.75 117.00 25,239,200 121.00 120.41
99-03-22 120.00 130.50 118.44 21,054,200 130.00 129.37
99-03-19 118.75 121.25 117.13 19,968,700 119.25 118.67
99-03-18 108.63 119.19 107.38 22,881,300 116.13 115.56
99-03-17 104.94 110.13 102.25 18,825,700 109.06 108.53
99-03-16 103.50 105.88 103.06 14,147,100 104.94 104.42
99-03-15 97.81 102.75 97.50 12,217,600 102.00 101.50
99-03-12 96.75 97.63 94.50 10,555,200 96.13 95.66
Date Open High Low Vol Cls adjCls
99-03-11 94.00 96.38 93.19 13,262,400 95.81 95.34
99-03-10 92.50 93.19 91.00 9,574,300 92.81 92.36
99-03-09 90.81 93.25 89.06 12,530,400 90.13 89.68
99-03-08 87.19 91.25 86.06 11,910,000 90.88 90.43
99-03-05 89.00 89.13 86.13 8,358,400 86.94 86.51
99-03-04 87.63 88.25 84.88 8,990,000 86.25 85.83
99-03-03 88.00 89.00 84.31 10,376,200 87.06 86.64
99-03-02 90.00 90.50 86.00 10,517,400 86.69 86.26
99-03-01 88.94 89.88 87.19 9,059,900 89.56 89.13
Date Open High Low Vol Cls adjCls
99-02-26 89.00 89.75 86.00 12,311,400 88.94 88.50
99-02-25 87.00 87.56 83.50 14,094,700 87.19 86.76
99-02-24 90.25 91.00 87.13 16,143,200 87.56 87.13
99-02-23 89.50 91.81 87.00 23,830,600 88.00 87.57
99-02-22 162.25 173.37 161.37 22,021,900 173.00 86.08
99-02-19 156.00 161.44 154.56 15,834,500 160.37 79.79
99-02-18 155.50 156.00 150.56 14,832,800 155.75 77.49
99-02-17 160.00 161.50 152.25 13,243,300 153.00 76.13
99-02-16 163.75 164.25 158.00 14,069,700 159.50 79.36
Date Open High Low Vol Cls adjCls
99-02-12 161.00 162.44 157.06 16,455,600 158.50 78.86
99-02-11 153.37 164.94 152.00 16,692,200 164.69 81.94
99-02-10 147.37 151.94 142.00 20,660,700 150.87 75.07
99-02-09 159.00 159.00 145.37 24,305,000 147.94 73.61
99-02-08 166.00 166.87 157.00 16,505,000 159.00 79.11
99-02-05 168.44 170.25 161.37 14,604,100 164.00 81.60
99-02-04 172.50 173.62 168.75 11,327,500 169.00 84.09
99-02-03 168.25 173.50 168.06 12,807,800 173.44 86.29
99-02-02 171.75 171.75 165.00 17,261,700 167.50 83.34
Date Open High Low Vol Cls adjCls
99-02-01 177.00 177.50 170.12 14,264,700 171.19 85.17
99-01-29 175.87 177.00 170.50 18,195,000 175.75 87.44
99-01-28 172.75 176.00 170.00 27,369,200 174.44 86.79
99-01-27 158.50 166.50 158.50 27,789,400 165.50 82.34
99-01-26 147.12 155.00 146.75 18,822,800 155.00 77.12
99-01-25 143.75 146.00 140.50 11,707,700 146.00 72.64
99-01-22 136.50 144.25 135.00 18,956,000 140.44 69.87
99-01-21 145.25 146.12 139.00 21,564,300 141.00 70.15
99-01-20 152.00 155.00 146.94 16,044,100 148.50 73.89
Date Open High Low Vol Cls adjCls
99-01-19 152.00 152.87 148.62 13,530,300 150.50 74.88
99-01-15 146.00 149.25 145.00 14,708,600 146.50 72.89
99-01-14 149.00 150.75 142.87 20,310,700 144.50 71.90
99-01-13 141.00 151.94 130.00 35,464,100 145.75 72.52
99-01-12 167.00 167.00 151.50 28,809,300 153.62 76.44
99-01-11 152.50 165.12 152.50 30,075,300 165.12 82.16
99-01-08 151.00 151.94 144.37 17,473,200 146.50 72.89
99-01-07 145.00 150.69 145.00 15,642,200 147.87 73.58
99-01-06 147.00 151.75 147.00 21,261,300 149.00 74.14
Date Open High Low Vol Cls adjCls
99-01-05 147.00 151.00 145.94 19,082,700 146.94 73.11
99-01-04 156.00 157.50 146.87 28,007,600 148.81 74.04
98-12-31 148.87 160.00 143.00 55,380,600 155.12 77.18
98-12-30 153.75 154.00 134.00 38,898,500 147.44 73.36
98-12-29 159.12 159.50 146.00 25,413,000 154.62 76.93
98-12-28 139.50 159.75 139.00 35,671,500 157.25 78.24
98-12-24 139.00 139.06 135.00 9,572,200 136.62 67.98
98-12-23 139.00 141.00 134.00 38,698,600 138.00 68.66
98-12-22 120.12 138.00 114.31 31,585,000 138.00 68.66
Date Open High Low Vol Cls adjCls
98-12-21 108.50 119.37 108.25 25,322,200 117.00 58.21
98-12-18 100.00 105.00 99.62 17,259,400 104.25 51.87
98-12-17 95.87 99.69 95.87 15,263,900 99.12 49.32
98-12-16 94.94 97.37 94.31 23,763,900 96.19 47.86
98-12-15 91.50 93.25 90.50 13,569,000 92.75 46.15
98-12-14 90.00 90.75 88.37 11,409,400 89.25 44.41
98-12-11 89.19 92.19 88.44 11,472,600 91.56 45.56
98-12-10 93.25 93.87 88.00 13,458,600 90.00 44.78
98-12-09 91.75 93.87 90.56 13,476,600 92.94 46.24
Date Open High Low Vol Cls adjCls
98-12-08 89.69 92.00 88.62 14,719,300 90.37 44.97
98-12-07 89.50 89.75 87.75 9,660,100 89.69 44.62
98-12-04 87.00 88.00 84.81 15,609,200 88.00 43.78
98-12-03 87.81 90.06 83.25 17,708,900 83.62 41.61
98-12-02 89.00 90.44 87.12 13,789,400 88.06 43.82
98-12-01 81.62 90.00 81.50 32,935,200 89.87 44.72
98-11-30 95.62 96.25 87.12 25,774,600 87.56 43.57
98-11-27 94.44 94.87 92.75 8,421,400 94.87 47.21
98-11-25 93.37 93.87 91.06 17,270,200 92.25 45.90
Date Open High Low Vol Cls adjCls
98-11-24 91.37 95.50 90.00 33,793,400 91.37 45.46
98-11-23 89.75 90.31 86.81 33,856,800 89.25 44.41
98-11-20 86.75 87.00 81.31 26,500,600 84.87 42.23
98-11-19 89.00 90.00 83.25 37,288,600 83.37 41.48
98-11-18 76.50 84.00 76.50 43,941,700 83.75 41.67
98-11-17 145.13 152.88 143.50 26,385,400 150.75 37.50
98-11-16 143.50 146.63 141.81 18,615,500 146.63 36.48
98-11-13 142.50 144.44 138.06 17,380,200 140.00 34.83
98-11-12 136.25 143.50 136.25 21,897,700 140.75 35.02
Date Open High Low Vol Cls adjCls
98-11-11 146.00 146.94 136.88 27,891,200 137.13 34.11
98-11-10 145.50 149.00 143.81 23,560,100 144.50 35.95
98-11-09 140.00 144.88 139.88 21,742,000 144.75 36.01