Universal Health Realty Income Trust (UHT)

43.89
-1.12 (-2.49%)
Exchange
NYQ
Day Range
43.26 - 44.90
52 Week Range
41.15 - 57.55
Open
44.58
Avg. Vol
50,765
Market Cap
583.46M
Short ratio
7.36
PE ratio
9.59
PEG Ratio
0.00
Earnings Share
4.57

Universal Health Realty Income Trust (UHT) Historicals

Date Open High Low Vol Cls adjCls
15-09-04 44.58 44.90 43.26 39,200 43.83 43.83
15-09-03 45.22 45.86 44.79 55,900 44.95 44.95
15-09-02 44.93 46.29 44.52 54,700 45.16 45.16
15-09-01 45.38 45.90 44.52 71,000 44.74 44.74
15-08-31 47.37 47.42 45.69 76,400 46.00 46.00
15-08-28 47.97 48.14 46.98 64,700 47.29 47.29
15-08-27 47.76 48.69 46.75 60,300 48.19 48.19
15-08-26 46.78 47.31 45.97 48,800 47.19 47.19
15-08-25 47.87 47.87 45.85 71,500 46.04 46.04
Date Open High Low Vol Cls adjCls
15-08-24 47.48 48.53 46.50 85,000 46.50 46.50
15-08-21 49.26 49.99 48.50 52,600 48.72 48.72
15-08-20 50.02 50.34 49.37 53,900 49.50 49.50
15-08-19 50.01 50.42 49.62 25,500 50.05 50.05
15-08-18 50.22 50.54 49.61 23,900 50.34 50.34
15-08-17 49.24 50.55 49.17 49,200 50.35 50.35
15-08-14 49.05 49.47 48.90 25,000 49.21 49.21
15-08-13 48.41 49.35 47.64 47,100 49.00 49.00
15-08-12 48.08 48.79 48.04 34,500 48.46 48.46
Date Open High Low Vol Cls adjCls
15-08-11 47.74 48.61 47.61 28,800 48.35 48.35
15-08-10 48.89 49.29 47.77 33,300 47.92 47.92
15-08-07 48.60 48.75 47.78 24,300 48.61 48.61
15-08-06 48.75 49.09 47.67 49,000 48.74 48.74
15-08-05 48.82 49.00 48.11 39,600 48.62 48.62
15-08-04 49.25 49.48 48.64 37,100 48.77 48.77
15-08-03 48.99 49.56 48.64 32,200 49.32 49.32
15-07-31 48.60 49.03 48.45 32,300 48.97 48.97
15-07-30 48.19 48.52 47.64 34,400 48.31 48.31
Date Open High Low Vol Cls adjCls
15-07-29 48.09 48.70 47.77 30,200 48.36 48.36
15-07-28 48.65 48.65 47.81 48,600 47.97 47.97
15-07-27 48.30 48.86 48.13 37,700 48.71 48.71
15-07-24 47.99 48.67 47.65 42,500 48.45 48.45
15-07-23 49.81 49.81 47.65 61,600 48.20 48.20
15-07-22 49.29 50.02 49.01 42,400 49.54 49.54
15-07-21 49.78 49.87 49.13 27,400 49.26 49.26
15-07-20 49.56 49.62 49.11 37,600 49.62 49.62
15-07-17 49.36 49.70 49.00 55,700 49.63 49.63
Date Open High Low Vol Cls adjCls
15-07-16 49.00 49.49 48.97 37,400 49.25 49.25
15-07-15 48.66 48.95 48.21 30,700 48.90 48.90
15-07-14 48.65 48.75 48.04 31,900 48.71 48.71
15-07-13 48.81 49.38 48.48 42,900 48.56 48.56
15-07-10 47.91 49.08 47.68 46,500 48.75 48.75
15-07-09 48.16 48.16 47.37 43,400 47.59 47.59
15-07-08 47.86 48.38 47.75 84,400 48.02 48.02
15-07-07 48.12 48.52 47.85 41,100 48.32 48.32
15-07-06 46.78 47.87 46.75 40,300 47.73 47.73
Date Open High Low Vol Cls adjCls
15-07-02 47.74 48.14 47.06 35,000 47.12 47.12
15-07-01 46.71 47.57 46.57 56,700 47.56 47.56
15-06-30 46.97 46.97 46.32 49,100 46.46 46.46
15-06-29 46.95 48.02 46.42 44,600 46.47 46.47
15-06-26 47.00 47.29 46.72 52,600 47.25 47.25
15-06-25 47.67 47.67 47.01 41,400 47.23 47.23
15-06-24 47.20 47.81 46.99 57,100 47.50 47.50
15-06-23 47.33 47.49 47.00 45,700 47.07 47.07
15-06-22 48.06 49.14 47.36 47,300 47.50 47.50
Date Open High Low Vol Cls adjCls
15-06-19 48.30 48.74 47.57 110,800 47.89 47.89
15-06-18 48.47 49.42 48.11 64,700 48.52 48.52
15-06-17 47.80 48.55 47.45 107,000 48.44 48.44
15-06-16 47.07 48.11 47.07 67,900 47.84 47.84
15-06-15 47.36 47.45 47.01 66,900 47.12 47.12
15-06-12 47.84 48.28 47.56 65,400 48.07 47.43
15-06-11 47.50 47.78 47.40 35,500 47.78 47.14
15-06-10 46.95 47.72 46.71 36,700 47.29 46.66
15-06-09 46.85 47.11 46.65 35,000 46.75 46.13
Date Open High Low Vol Cls adjCls
15-06-08 46.60 47.24 46.50 44,900 46.88 46.26
15-06-05 47.55 47.62 46.45 66,200 46.61 45.99
15-06-04 47.57 48.10 47.52 52,100 47.75 47.11
15-06-03 47.98 48.17 47.57 114,100 47.76 47.12
15-06-02 48.11 48.35 47.67 75,500 48.03 47.39
15-06-01 47.96 48.59 47.42 57,600 48.40 47.76
15-05-29 48.17 48.19 47.50 75,000 47.90 47.26
15-05-28 48.51 48.64 47.62 79,800 48.18 47.54
15-05-27 47.63 48.67 47.25 74,300 48.39 47.75
Date Open High Low Vol Cls adjCls
15-05-26 47.90 47.97 47.22 48,300 47.61 46.98
15-05-22 48.16 48.84 47.80 41,700 48.07 47.43
15-05-21 48.98 49.22 47.91 47,700 48.46 47.81
15-05-20 49.48 49.49 48.78 44,500 48.98 48.33
15-05-19 49.20 49.34 48.72 45,000 49.29 48.63
15-05-18 49.17 49.58 48.75 54,700 49.34 48.68
15-05-15 48.85 49.48 48.44 42,100 49.17 48.52
15-05-14 47.83 48.91 47.48 60,000 48.78 48.13
15-05-13 48.75 48.77 47.54 56,800 47.65 47.02
Date Open High Low Vol Cls adjCls
15-05-12 48.11 48.80 47.30 65,900 48.38 47.74
15-05-11 48.81 49.28 47.91 58,100 48.18 47.54
15-05-08 47.69 49.24 47.69 82,500 48.81 48.16
15-05-07 46.50 47.88 46.50 50,100 47.75 47.11
15-05-06 48.38 48.38 46.26 165,400 46.55 45.93
15-05-05 49.92 49.92 48.10 81,000 48.16 47.52
15-05-04 50.64 50.65 49.95 40,100 49.97 49.30
15-05-01 50.00 50.72 49.17 51,000 50.33 49.66
15-04-30 51.70 51.70 49.03 80,400 49.66 49.00
Date Open High Low Vol Cls adjCls
15-04-29 52.52 52.75 51.59 28,200 51.97 51.28
15-04-28 53.40 53.83 52.82 45,500 53.30 52.59
15-04-27 53.35 54.26 53.00 29,400 53.17 52.46
15-04-24 53.25 53.92 53.01 30,800 53.29 52.58
15-04-23 53.35 53.72 52.87 30,900 53.06 52.35
15-04-22 53.00 53.65 52.79 32,300 53.28 52.57
15-04-21 53.52 53.83 52.98 49,800 53.09 52.38
15-04-20 52.80 53.86 52.80 31,600 53.14 52.43
15-04-17 52.54 53.05 52.43 44,200 52.67 51.97
Date Open High Low Vol Cls adjCls
15-04-16 53.07 53.60 52.09 116,400 52.89 52.19
15-04-15 53.15 53.70 52.90 43,900 52.92 52.22
15-04-14 53.34 53.72 52.58 65,000 53.24 52.53
15-04-13 53.55 54.03 53.13 46,200 53.13 52.42
15-04-10 54.30 54.48 53.59 39,500 53.81 53.09
15-04-09 55.20 55.20 53.72 33,100 54.04 53.32
15-04-08 55.43 55.70 55.09 52,500 55.27 54.53
15-04-07 56.21 56.27 55.04 42,900 55.23 54.49
15-04-06 55.79 56.81 55.51 46,700 55.96 55.21
Date Open High Low Vol Cls adjCls
15-04-02 55.15 56.08 55.15 27,500 55.86 55.12
15-04-01 56.54 56.54 54.61 51,100 55.46 54.72
15-03-31 56.47 57.55 55.50 42,000 56.25 55.50
15-03-30 55.18 56.55 55.18 22,400 56.37 55.62
15-03-27 55.44 55.95 54.74 56,700 55.23 54.49
15-03-26 55.87 56.90 55.09 50,600 55.34 54.60
15-03-25 56.88 57.31 55.90 65,200 55.99 55.24
15-03-24 56.63 57.27 56.35 43,400 56.87 56.11
15-03-23 55.12 57.01 55.12 67,200 56.85 56.09
Date Open High Low Vol Cls adjCls
15-03-20 54.40 55.98 54.09 184,300 55.48 54.74
15-03-19 53.37 54.40 53.37 45,200 54.16 53.44
15-03-18 52.43 53.94 52.25 49,600 53.76 53.04
15-03-17 52.43 52.69 52.12 44,100 52.47 51.77
15-03-16 52.15 52.88 51.90 86,800 52.38 51.68
15-03-13 51.66 52.30 51.29 45,000 51.70 51.01
15-03-12 51.07 52.57 51.02 53,100 52.45 51.13
15-03-11 50.07 51.03 49.83 43,700 50.73 49.45
15-03-10 49.09 50.20 49.09 46,500 49.83 48.57
Date Open High Low Vol Cls adjCls
15-03-09 49.44 49.79 49.35 28,300 49.48 48.23
15-03-06 50.39 51.11 49.09 62,100 49.40 48.15
15-03-05 50.50 51.08 50.50 31,500 50.86 49.58
15-03-04 50.66 50.89 50.21 23,500 50.38 49.11
15-03-03 51.10 51.40 50.50 30,000 50.96 49.67
15-03-02 51.00 52.08 50.99 36,000 51.43 50.13
15-02-27 50.44 51.01 50.37 32,300 50.83 49.55
15-02-26 51.01 51.04 50.30 25,200 50.64 49.36
15-02-25 51.31 52.05 50.69 24,400 51.08 49.79
Date Open High Low Vol Cls adjCls
15-02-24 51.21 51.32 50.22 31,900 51.00 49.71
15-02-23 50.72 51.35 50.55 30,400 51.35 50.05
15-02-20 50.39 50.81 50.19 27,300 50.56 49.28
15-02-19 51.10 51.28 50.05 34,100 50.29 49.02
15-02-18 50.40 51.37 49.85 44,700 51.36 50.06
15-02-17 50.44 51.23 50.14 38,900 50.39 49.12
15-02-13 50.42 50.74 50.02 27,700 50.35 49.08
15-02-12 49.75 50.67 49.13 41,000 50.62 49.34
15-02-11 50.31 50.74 49.40 45,000 49.91 48.65
Date Open High Low Vol Cls adjCls
15-02-10 50.88 50.95 50.02 62,600 50.27 49.00
15-02-09 51.00 51.56 50.76 50,600 50.90 49.61
15-02-06 53.60 53.60 51.03 67,300 51.30 50.00
15-02-05 52.82 54.01 52.62 23,200 53.73 52.37
15-02-04 54.23 54.23 52.83 53,900 52.86 51.52
15-02-03 53.51 54.35 53.02 32,700 54.21 52.84
15-02-02 53.95 53.95 52.10 43,300 53.50 52.15
15-01-30 54.61 54.86 53.60 39,800 53.73 52.37
15-01-29 54.09 54.61 53.49 23,900 54.56 53.18
Date Open High Low Vol Cls adjCls
15-01-28 54.06 54.47 53.73 28,700 53.87 52.51
15-01-27 54.01 54.28 54.00 23,100 54.04 52.67
15-01-26 53.48 54.29 53.16 46,100 54.16 52.79
15-01-23 54.00 54.27 53.25 43,300 53.33 51.98
15-01-22 52.77 54.00 52.49 63,300 53.87 52.51
15-01-21 52.64 52.68 52.51 25,100 52.54 51.21
15-01-20 53.01 53.57 52.46 39,200 52.69 51.36
15-01-16 52.30 53.15 52.30 50,400 53.04 51.70
15-01-15 52.92 53.29 51.95 40,300 52.48 51.15
Date Open High Low Vol Cls adjCls
15-01-14 51.50 52.86 51.25 35,600 52.60 51.27
15-01-13 51.90 52.00 51.51 39,700 51.87 50.56
15-01-12 51.00 51.96 51.00 49,900 51.86 50.55
15-01-09 50.73 51.39 50.61 23,600 50.87 49.59
15-01-08 50.46 51.03 50.23 48,300 50.80 49.52
15-01-07 50.06 50.69 49.52 47,100 50.46 49.19
15-01-06 49.55 50.57 49.55 50,200 49.76 48.50
15-01-05 49.04 49.73 48.66 42,500 49.65 48.40
15-01-02 48.39 49.23 48.12 52,900 49.08 47.84
Date Open High Low Vol Cls adjCls
14-12-31 49.28 49.54 47.80 44,300 48.12 46.90
14-12-30 48.99 49.30 48.66 32,800 48.96 47.72
14-12-29 48.96 49.45 48.74 44,000 48.99 47.75
14-12-26 48.39 49.09 48.37 27,900 48.89 47.66
14-12-24 48.39 49.02 47.76 28,000 48.41 47.19
14-12-23 48.55 48.62 48.02 48,300 48.45 47.23
14-12-22 48.00 48.60 47.41 87,800 48.58 47.35
14-12-19 47.36 48.09 46.95 198,900 47.79 46.58
14-12-18 48.15 48.15 46.93 45,700 47.42 46.22
Date Open High Low Vol Cls adjCls
14-12-17 47.03 47.82 46.73 60,100 47.79 46.58
14-12-16 46.38 47.49 46.29 52,600 46.70 45.52
14-12-15 48.29 48.29 46.30 76,500 46.81 45.63
14-12-12 48.76 49.45 48.51 54,500 48.58 46.73
14-12-11 49.00 49.70 48.82 48,300 49.11 47.24
14-12-10 49.32 49.62 48.65 46,700 48.96 47.10
14-12-09 48.00 49.35 48.00 45,800 49.13 47.26
14-12-08 48.49 49.24 48.16 56,100 48.20 46.37
14-12-05 48.91 48.91 48.14 40,300 48.42 46.58
Date Open High Low Vol Cls adjCls
14-12-04 48.65 49.04 48.32 30,900 48.87 47.01
14-12-03 48.79 49.14 48.65 31,100 48.82 46.96
14-12-02 48.01 49.00 48.00 41,300 48.92 47.06
14-12-01 48.50 48.90 47.80 36,600 48.15 46.32
14-11-28 48.28 49.00 48.05 31,400 48.34 46.50
14-11-26 47.84 48.43 47.52 36,200 48.12 46.29
14-11-25 47.75 48.10 47.47 49,200 47.61 45.80
14-11-24 47.21 47.76 47.20 24,600 47.70 45.89
14-11-21 47.63 47.77 47.20 50,600 47.23 45.44
Date Open High Low Vol Cls adjCls
14-11-20 46.82 47.29 46.49 43,700 47.15 45.36
14-11-19 48.18 48.18 47.16 35,400 47.19 45.40
14-11-18 48.00 48.42 47.78 50,200 48.10 46.27
14-11-17 47.73 48.81 47.73 42,700 47.97 46.15
14-11-14 48.31 48.41 47.87 25,300 47.95 46.13
14-11-13 48.48 48.91 48.28 32,200 48.42 46.58
14-11-12 48.31 48.43 47.75 31,200 48.25 46.42
14-11-11 48.75 48.76 48.14 40,000 48.19 46.36
14-11-10 48.44 49.07 48.22 54,500 48.79 46.94
Date Open High Low Vol Cls adjCls
14-11-07 48.44 48.74 47.96 31,300 48.54 46.70
14-11-06 48.75 48.90 47.99 56,900 48.23 46.40
14-11-05 49.02 49.04 48.44 35,500 48.61 46.76
14-11-04 48.94 49.20 48.57 51,200 48.87 47.01
14-11-03 48.50 49.29 48.44 77,300 49.03 47.17
14-10-31 48.33 48.83 48.15 73,700 48.45 46.61
14-10-30 47.63 48.39 46.72 54,800 48.18 46.35
14-10-29 47.77 48.23 47.18 46,700 47.80 45.98
14-10-28 47.44 47.91 46.61 52,500 47.77 45.95
Date Open High Low Vol Cls adjCls
14-10-27 46.50 47.47 46.35 39,700 47.47 45.67
14-10-24 47.15 47.16 46.30 40,000 46.78 45.00
14-10-23 46.33 47.00 46.19 43,900 47.00 45.21
14-10-22 46.24 46.33 45.97 34,900 46.14 44.39
14-10-21 46.11 46.21 45.51 33,300 46.05 44.30
14-10-20 45.10 45.97 44.95 77,100 45.96 44.21
14-10-17 45.80 45.80 44.69 43,900 44.96 43.25
14-10-16 44.89 45.67 44.89 66,200 45.50 43.77
14-10-15 44.81 45.50 44.81 74,200 45.22 43.50
Date Open High Low Vol Cls adjCls
14-10-14 44.80 45.66 44.62 54,600 45.14 43.42
14-10-13 43.99 44.81 43.88 43,400 44.58 42.89
14-10-10 43.63 44.50 43.26 56,600 43.81 42.15
14-10-09 43.97 43.97 43.65 38,000 43.71 42.05
14-10-08 42.35 43.94 42.22 42,600 43.90 42.23
14-10-07 42.50 42.90 42.28 27,700 42.41 40.80
14-10-06 42.23 42.97 42.23 28,300 42.64 41.02
14-10-03 42.17 42.28 41.78 29,700 42.23 40.63
14-10-02 41.30 42.10 41.29 38,100 41.88 40.29
Date Open High Low Vol Cls adjCls
14-10-01 41.78 42.04 41.22 50,800 41.47 39.89
14-09-30 41.96 42.12 41.64 52,100 41.68 40.10
14-09-29 41.66 41.87 41.33 25,900 41.85 40.26
14-09-26 41.16 41.94 41.16 31,400 41.89 40.30
14-09-25 41.52 41.71 41.15 53,200 41.26 39.69
14-09-24 41.71 41.96 41.37 24,400 41.41 39.84
14-09-23 42.02 42.24 41.50 48,800 41.56 39.98
14-09-22 42.09 42.30 41.82 39,700 42.09 40.49
14-09-19 42.14 42.55 42.00 98,200 42.09 40.49
Date Open High Low Vol Cls adjCls
14-09-18 42.49 42.74 42.11 32,600 42.16 40.56
14-09-17 42.54 42.97 42.21 30,100 42.36 40.75
14-09-16 42.26 42.61 42.03 33,100 42.37 40.76
14-09-15 42.93 43.03 42.15 37,800 42.21 40.61
14-09-12 44.00 44.01 42.37 76,200 42.71 41.09
14-09-11 44.43 44.79 44.21 63,700 44.57 42.27
14-09-10 44.47 44.71 44.00 53,200 44.16 41.88
14-09-09 44.79 44.95 44.29 42,800 44.60 42.30
14-09-08 44.83 44.83 44.51 29,500 44.74 42.43
Date Open High Low Vol Cls adjCls
14-09-05 44.17 44.79 44.17 26,000 44.71 42.40
14-09-04 44.48 44.70 44.14 21,300 44.34 42.05
14-09-03 44.71 44.72 44.18 23,600 44.36 42.07
14-09-02 44.28 44.52 44.24 21,200 44.52 42.22
14-08-29 44.15 44.32 44.05 21,900 44.17 41.89
14-08-28 44.11 44.42 44.11 21,100 44.15 41.87
14-08-27 44.10 44.56 44.02 19,400 44.08 41.81
14-08-26 44.04 44.41 44.04 25,700 44.11 41.83
14-08-25 44.34 44.52 43.76 26,100 43.96 41.69
Date Open High Low Vol Cls adjCls
14-08-22 44.37 44.48 44.02 23,700 44.29 42.00
14-08-21 44.28 44.65 44.27 22,000 44.49 42.19
14-08-20 44.44 44.70 44.01 21,600 44.45 42.16
14-08-19 44.46 44.59 44.17 18,900 44.44 42.15
14-08-18 44.16 44.45 43.86 36,100 44.43 42.14
14-08-15 43.82 44.00 43.26 49,000 43.84 41.58
14-08-14 43.72 43.96 43.48 16,000 43.70 41.45
14-08-13 43.06 43.68 43.06 29,600 43.56 41.31
14-08-12 43.04 43.24 43.00 22,100 43.12 40.90
Date Open High Low Vol Cls adjCls
14-08-11 43.15 43.58 42.95 30,500 43.26 41.03
14-08-08 42.79 42.99 42.65 22,700 42.93 40.71
14-08-07 42.82 43.13 42.57 13,200 42.75 40.54
14-08-06 42.61 43.13 42.56 22,400 42.81 40.60
14-08-05 42.66 43.25 42.35 42,800 42.74 40.53
14-08-04 42.39 42.84 42.02 39,800 42.68 40.48
14-08-01 42.00 42.59 42.00 29,600 42.21 40.03
14-07-31 42.62 42.86 42.00 56,000 42.06 39.89
14-07-30 42.97 43.30 42.71 22,700 42.95 40.73
Date Open High Low Vol Cls adjCls
14-07-29 43.44 43.47 42.75 25,000 42.90 40.69
14-07-28 43.14 43.33 42.90 19,400 43.25 41.02
14-07-25 43.17 43.32 42.70 43,300 43.00 40.78
14-07-24 43.95 44.03 43.31 25,700 43.44 41.20
14-07-23 43.90 44.15 43.62 29,300 43.82 41.56
14-07-22 44.06 44.30 43.89 18,900 43.94 41.67
14-07-21 43.91 44.43 43.54 35,400 43.75 41.49
14-07-18 43.47 44.36 43.47 38,100 44.03 41.76
14-07-17 43.67 44.04 43.44 42,900 43.69 41.44
Date Open High Low Vol Cls adjCls
14-07-16 43.90 43.99 43.50 26,500 43.96 41.69
14-07-15 43.74 43.90 43.44 33,900 43.90 41.63
14-07-14 43.50 43.86 43.16 18,500 43.66 41.41
14-07-11 43.15 43.49 43.02 25,900 43.40 41.16
14-07-10 42.80 43.50 42.80 23,900 43.34 41.10
14-07-09 43.34 43.50 42.88 29,400 43.24 41.01
14-07-08 42.83 43.36 42.83 20,700 43.26 41.03
14-07-07 43.34 43.34 42.94 33,700 43.02 40.80
14-07-03 43.38 43.39 43.00 17,500 43.29 41.06
Date Open High Low Vol Cls adjCls
14-07-02 43.55 43.74 43.20 28,500 43.39 41.15
14-07-01 43.71 44.00 43.18 47,500 43.55 41.30
14-06-30 43.76 43.98 43.05 40,600 43.48 41.24
14-06-27 42.92 43.63 42.92 72,600 43.62 41.37
14-06-26 43.16 43.23 42.81 29,700 43.11 40.89
14-06-25 42.99 43.52 42.79 27,800 43.30 41.07
14-06-24 43.04 43.53 42.90 29,600 43.11 40.89
14-06-23 43.50 43.68 42.92 32,800 42.94 40.72
14-06-20 43.42 43.52 43.14 86,400 43.39 41.15
Date Open High Low Vol Cls adjCls
14-06-19 42.80 43.36 42.72 36,200 43.30 41.07
14-06-18 42.95 43.40 42.70 40,200 43.36 40.53
14-06-17 42.98 43.25 42.79 36,900 42.96 40.15
14-06-16 43.09 43.25 42.80 31,700 42.98 40.17
14-06-13 43.38 43.38 42.76 34,900 43.09 40.27
14-06-12 43.48 43.48 42.80 23,400 43.21 40.39
14-06-11 43.33 44.12 43.23 27,300 43.35 40.52
14-06-10 44.00 44.46 43.42 37,500 43.51 40.67
14-06-09 44.44 44.78 44.13 26,400 44.17 41.28
Date Open High Low Vol Cls adjCls
14-06-06 44.84 44.88 44.50 32,800 44.54 41.63
14-06-05 43.32 44.60 43.12 44,200 44.55 41.64
14-06-04 42.82 43.34 42.82 19,600 43.24 40.41
14-06-03 42.99 43.28 42.85 31,300 43.05 40.24
14-06-02 43.18 43.42 43.05 25,300 43.21 40.39
14-05-30 43.32 43.58 43.03 41,300 43.29 40.46
14-05-29 43.42 43.68 43.22 19,200 43.31 40.48
14-05-28 43.93 44.28 43.24 45,200 43.41 40.57
14-05-27 43.40 44.29 43.24 46,600 44.10 41.22
Date Open High Low Vol Cls adjCls
14-05-23 42.62 43.31 42.43 31,700 43.24 40.41
14-05-22 42.67 42.83 42.31 32,800 42.43 39.66
14-05-21 42.48 42.70 42.12 24,800 42.57 39.79
14-05-20 43.30 43.41 42.48 49,000 42.89 40.09
14-05-19 43.49 43.49 43.07 19,900 43.36 40.53
14-05-16 42.81 43.59 42.57 39,500 43.55 40.70
14-05-15 42.39 42.85 42.14 33,600 42.81 40.01
14-05-14 42.54 43.24 42.40 46,300 42.60 39.81
14-05-13 43.18 43.73 42.54 66,700 42.55 39.77
Date Open High Low Vol Cls adjCls
14-05-12 43.00 43.72 42.94 44,100 43.10 40.28
14-05-09 42.52 43.04 42.20 23,600 42.97 40.16
14-05-08 43.28 43.34 42.48 37,000 42.65 39.86
14-05-07 42.17 43.25 42.16 47,700 43.21 40.39
14-05-06 42.63 42.80 42.03 28,500 42.20 39.44
14-05-05 42.54 42.79 42.39 33,800 42.70 39.91
14-05-02 42.41 42.70 42.27 30,700 42.69 39.90
14-05-01 42.39 42.53 41.91 39,400 42.51 39.73
14-04-30 41.97 42.52 41.86 43,300 42.43 39.66
Date Open High Low Vol Cls adjCls
14-04-29 42.34 42.75 42.11 25,000 42.23 39.47
14-04-28 41.76 42.51 41.76 38,100 42.04 39.29
14-04-25 41.95 42.43 41.58 33,400 41.73 39.00
14-04-24 42.36 42.36 41.90 22,500 42.18 39.42
14-04-23 42.17 42.67 41.93 39,900 42.06 39.31
14-04-22 42.43 42.43 42.00 25,700 42.25 39.49
14-04-21 41.99 42.66 41.99 32,200 42.39 39.62
14-04-17 42.22 42.82 42.07 31,200 42.68 39.89
14-04-16 42.20 42.50 42.03 14,700 42.45 39.67
Date Open High Low Vol Cls adjCls
14-04-15 42.13 42.39 41.92 30,000 42.10 39.35
14-04-14 42.99 42.99 42.01 38,600 42.10 39.35
14-04-11 42.06 42.90 41.78 68,700 42.56 39.78
14-04-10 42.59 42.89 41.93 40,200 42.48 39.70
14-04-09 42.52 42.72 42.03 20,800 42.45 39.67
14-04-08 42.52 42.77 42.40 24,500 42.51 39.73
14-04-07 42.21 42.59 42.01 22,400 42.42 39.65
14-04-04 42.86 42.90 41.83 35,000 42.28 39.52
14-04-03 42.38 42.61 42.03 19,700 42.52 39.74
Date Open High Low Vol Cls adjCls
14-04-02 42.36 42.55 41.89 17,300 42.51 39.73
14-04-01 42.48 42.54 41.79 32,700 42.47 39.69
14-03-31 42.15 42.41 41.26 44,800 42.24 39.48
14-03-28 41.56 42.17 41.43 16,600 41.76 39.03
14-03-27 41.62 41.93 41.02 22,800 41.69 38.96
14-03-26 42.41 42.41 41.39 33,900 41.71 38.98
14-03-25 41.92 42.31 41.50 21,500 42.11 39.36
14-03-24 42.10 42.50 41.21 32,000 41.78 39.05
14-03-21 41.27 42.34 41.27 104,100 42.18 39.42
Date Open High Low Vol Cls adjCls
14-03-20 41.43 41.48 40.89 21,400 41.28 38.58
14-03-19 42.40 42.50 41.18 29,400 41.44 38.73
14-03-18 42.60 42.68 42.22 28,800 42.54 39.76
14-03-17 42.40 42.54 42.01 28,400 42.46 39.68
14-03-14 42.64 42.95 42.17 23,200 42.39 39.62
14-03-13 43.26 43.26 42.55 26,100 42.85 40.05
14-03-12 43.54 44.16 43.30 36,900 43.63 40.19
14-03-11 43.70 44.21 43.53 27,100 43.59 40.16
14-03-10 43.56 43.99 43.36 46,200 43.81 40.36
Date Open High Low Vol Cls adjCls
14-03-07 44.04 44.25 43.48 30,600 43.76 40.31
14-03-06 44.15 44.15 43.65 28,500 43.96 40.50
14-03-05 43.97 44.25 43.76 27,600 44.21 40.73
14-03-04 43.45 44.30 43.08 51,100 43.87 40.41
14-03-03 43.14 43.14 42.09 32,600 43.02 39.63
14-02-28 42.38 42.79 42.15 40,700 42.58 39.23
14-02-27 42.07 42.50 41.92 24,500 42.39 39.05
14-02-26 41.58 42.45 41.50 32,900 42.33 39.00
14-02-25 41.55 42.24 41.53 22,200 41.71 38.42
Date Open High Low Vol Cls adjCls
14-02-24 41.85 42.62 41.51 34,300 41.65 38.37
14-02-21 42.22 42.26 41.77 30,900 41.85 38.55
14-02-20 41.87 42.50 41.76 22,300 42.02 38.71
14-02-19 42.28 42.74 41.70 23,900 41.81 38.52
14-02-18 41.69 42.45 41.53 33,400 42.29 38.96
14-02-14 41.69 42.20 41.21 34,900 41.71 38.42
14-02-13 40.71 41.76 40.17 32,200 41.57 38.30
14-02-12 41.29 41.47 40.82 30,700 40.94 37.72
14-02-11 40.75 41.55 40.39 49,900 41.12 37.88
Date Open High Low Vol Cls adjCls
14-02-10 40.38 40.66 40.14 34,600 40.64 37.44
14-02-07 40.65 40.81 40.37 35,200 40.53 37.34
14-02-06 40.64 40.89 40.50 38,900 40.66 37.46
14-02-05 41.22 41.26 40.50 31,300 40.70 37.49
14-02-04 41.27 41.79 41.03 36,000 41.29 38.04
14-02-03 42.21 42.21 40.83 44,700 41.21 37.96
14-01-31 41.94 42.53 41.94 38,900 42.40 39.06
14-01-30 41.73 42.84 41.52 40,200 42.53 39.18
14-01-29 41.37 41.61 41.04 40,100 41.52 38.25
Date Open High Low Vol Cls adjCls
14-01-28 41.35 41.99 40.98 50,200 41.90 38.60
14-01-27 42.31 42.31 41.20 58,100 41.20 37.95
14-01-24 42.12 42.28 41.64 30,900 42.08 38.77
14-01-23 42.27 42.57 42.08 25,300 42.49 39.14
14-01-22 42.18 42.57 42.07 17,800 42.32 38.99
14-01-21 41.98 42.39 41.83 30,200 42.23 38.90
14-01-17 41.98 42.22 41.75 38,500 41.98 38.67
14-01-16 41.78 42.26 41.63 30,700 42.14 38.82
14-01-15 41.73 42.38 41.70 49,600 41.71 38.42
Date Open High Low Vol Cls adjCls
14-01-14 41.43 42.10 41.27 39,600 41.70 38.42
14-01-13 41.11 41.40 41.01 30,500 41.40 38.14
14-01-10 40.83 41.40 40.80 47,100 41.35 38.09
14-01-09 41.00 41.22 40.52 26,500 41.09 37.85
14-01-08 41.12 41.39 40.56 63,600 41.06 37.83
14-01-07 41.03 41.43 40.85 35,100 41.24 37.99
14-01-06 40.99 41.15 40.66 35,200 41.02 37.79
14-01-03 40.26 41.42 40.03 44,100 40.93 37.71
14-01-02 40.10 40.40 39.50 41,400 40.13 36.97
Date Open High Low Vol Cls adjCls
13-12-31 41.06 41.06 39.91 69,600 40.06 36.90
13-12-30 40.58 41.14 40.58 51,800 40.85 37.63
13-12-27 40.32 40.90 40.16 32,700 40.70 37.49
13-12-26 40.22 40.98 40.22 37,800 40.43 37.25
13-12-24 40.00 40.55 40.00 42,700 40.18 37.02
13-12-23 41.25 41.33 40.13 61,400 40.17 37.01
13-12-20 40.59 41.26 40.30 106,800 40.93 37.71
13-12-19 41.05 41.06 40.30 38,100 40.38 37.20
13-12-18 40.80 41.55 40.53 52,700 41.23 37.98
Date Open High Low Vol Cls adjCls
13-12-17 41.06 41.06 40.37 30,200 40.86 37.64
13-12-16 41.76 41.87 41.29 46,400 41.56 37.71
13-12-13 41.23 42.08 40.79 59,400 41.60 37.75
13-12-12 40.90 41.25 40.61 41,200 41.01 37.21
13-12-11 41.02 41.02 40.75 30,800 40.86 37.08
13-12-10 41.21 41.77 40.90 34,700 41.01 37.21
13-12-09 41.22 41.73 40.88 30,300 41.35 37.52
13-12-06 41.84 42.43 41.09 30,800 41.30 37.47
13-12-05 41.41 41.61 41.01 25,600 41.27 37.45
Date Open High Low Vol Cls adjCls
13-12-04 41.19 41.70 41.03 24,500 41.31 37.48
13-12-03 41.10 41.45 40.90 26,100 41.45 37.61
13-12-02 42.27 42.35 40.98 32,200 41.27 37.45
13-11-29 43.06 43.06 42.24 21,700 42.38 38.45
13-11-27 42.15 42.87 42.15 29,600 42.84 38.87
13-11-26 42.21 42.65 41.84 30,500 42.24 38.33
13-11-25 41.88 42.49 41.88 25,900 42.26 38.35
13-11-22 42.38 42.39 41.52 44,300 41.97 38.08
13-11-21 41.94 42.77 41.78 22,000 42.25 38.34
Date Open High Low Vol Cls adjCls
13-11-20 42.56 42.93 41.59 26,900 41.86 37.98
13-11-19 42.75 43.06 42.01 64,100 42.63 38.68
13-11-18 42.63 43.23 42.30 30,500 42.66 38.71
13-11-15 42.39 42.81 41.80 51,100 42.46 38.53
13-11-14 42.30 42.97 42.24 15,400 42.47 38.54
13-11-13 41.59 42.40 41.21 31,500 42.20 38.29
13-11-12 42.08 42.41 41.20 27,000 41.80 37.93
13-11-11 42.73 43.16 42.00 63,900 42.11 38.21
13-11-08 43.03 43.10 42.19 24,500 42.96 38.98
Date Open High Low Vol Cls adjCls
13-11-07 43.65 43.71 43.01 20,100 43.18 39.18
13-11-06 43.46 43.80 43.00 26,300 43.64 39.60
13-11-05 43.80 43.93 43.03 36,300 43.27 39.26
13-11-04 43.50 43.90 43.00 38,400 43.77 39.72
13-11-01 43.76 43.97 42.98 44,400 43.39 39.37
13-10-31 44.66 45.18 43.63 18,100 43.92 39.85
13-10-30 44.77 44.85 44.26 19,900 44.75 40.61
13-10-29 44.76 45.06 44.23 20,200 44.87 40.71
13-10-28 45.18 45.65 44.36 54,500 44.76 40.61
Date Open High Low Vol Cls adjCls
13-10-25 45.71 45.71 44.80 34,500 45.60 41.38
13-10-24 45.50 45.80 44.90 28,100 45.38 41.18
13-10-23 44.35 45.45 44.15 43,100 45.12 40.94
13-10-22 44.33 44.65 43.85 33,800 44.55 40.42
13-10-21 44.39 44.39 43.32 17,400 43.90 39.83
13-10-18 44.49 44.49 43.70 29,800 44.22 40.12
13-10-17 43.01 44.17 42.73 29,000 44.00 39.92
13-10-16 42.21 43.21 42.20 42,600 43.20 39.20
13-10-15 42.80 43.06 41.95 64,300 42.12 38.22
Date Open High Low Vol Cls adjCls
13-10-14 42.59 43.11 42.43 30,700 43.09 39.10
13-10-11 41.92 43.00 41.85 29,800 42.98 39.00
13-10-10 41.66 42.47 41.56 44,100 42.19 38.28
13-10-09 41.38 41.75 40.77 37,400 41.30 37.47
13-10-08 40.76 41.58 40.69 29,000 41.02 37.22
13-10-07 40.31 41.40 40.09 32,600 40.82 37.04
13-10-04 40.45 40.93 40.25 21,300 40.74 36.97
13-10-03 41.44 41.44 40.26 25,800 40.63 36.87
13-10-02 42.00 42.39 41.10 31,600 41.41 37.57
Date Open High Low Vol Cls adjCls
13-10-01 41.99 42.46 41.51 38,400 42.43 38.50
13-09-30 41.68 42.00 41.56 34,100 41.87 37.99
13-09-27 41.85 42.18 41.59 23,100 41.92 38.04
13-09-26 41.89 42.28 41.48 28,000 42.02 38.13
13-09-25 42.34 42.44 41.70 24,400 41.94 38.06
13-09-24 42.30 42.47 41.60 30,500 42.15 38.25
13-09-23 41.43 42.45 41.06 32,200 42.26 38.35
13-09-20 42.40 42.40 40.91 75,400 41.39 37.56
13-09-19 42.13 42.25 41.32 23,500 41.97 38.08
Date Open High Low Vol Cls adjCls
13-09-18 40.78 42.33 40.09 30,000 42.29 38.37
13-09-17 41.01 41.49 40.50 20,700 40.71 36.94
13-09-16 41.88 41.89 40.74 27,300 40.97 37.18
13-09-13 40.66 41.47 40.62 23,600 41.16 37.35
13-09-12 41.51 41.68 40.65 34,600 40.75 36.98
13-09-11 40.97 42.37 40.97 51,200 42.02 37.56
13-09-10 41.17 41.40 40.76 35,200 41.20 36.83
13-09-09 40.00 41.25 39.51 35,500 41.18 36.81
13-09-06 39.60 40.29 39.51 28,100 39.88 35.65
Date Open High Low Vol Cls adjCls
13-09-05 40.07 40.07 39.03 30,700 39.31 35.14
13-09-04 39.95 40.17 39.52 23,800 40.05 35.80
13-09-03 40.61 40.61 39.06 34,900 39.85 35.62
13-08-30 40.55 40.88 39.80 36,000 40.11 35.85
13-08-29 39.92 40.84 39.92 24,900 40.70 36.38
13-08-28 40.70 40.73 40.00 30,500 40.12 35.86
13-08-27 40.27 40.84 40.27 36,700 40.72 36.40
13-08-26 41.40 41.40 39.85 22,500 40.17 35.91
13-08-23 40.53 41.22 40.24 16,400 41.14 36.77
Date Open High Low Vol Cls adjCls
13-08-22 40.23 40.52 39.70 18,900 40.30 36.02
13-08-21 40.00 40.88 39.64 28,100 40.20 35.93
13-08-20 38.68 40.73 38.68 57,200 40.20 35.93
13-08-19 39.51 40.14 38.36 57,500 38.52 34.43
13-08-16 40.93 40.95 39.63 78,900 39.64 35.43
13-08-15 42.20 42.39 41.04 75,500 41.28 36.90
13-08-14 42.32 42.87 42.21 24,300 42.53 38.02
13-08-13 43.13 43.28 42.21 20,500 42.41 37.91
13-08-12 42.75 43.25 42.73 20,200 43.22 38.63
Date Open High Low Vol Cls adjCls
13-08-09 42.69 43.34 42.54 22,400 43.14 38.56
13-08-08 43.23 43.33 42.50 23,200 42.79 38.25
13-08-07 42.70 42.93 42.53 20,900 42.81 38.27
13-08-06 42.70 43.19 42.60 20,700 42.76 38.22
13-08-05 42.99 43.17 42.72 21,400 42.78 38.24
13-08-02 42.91 43.31 42.75 24,000 42.87 38.32
13-08-01 43.84 43.96 42.46 24,200 42.72 38.19
13-07-31 44.25 44.83 43.12 29,700 43.47 38.86
13-07-30 44.03 44.30 43.71 46,700 44.14 39.46
Date Open High Low Vol Cls adjCls
13-07-29 44.00 44.44 43.90 48,600 43.96 39.30
13-07-26 45.20 45.76 44.86 21,100 44.96 40.19
13-07-25 44.03 45.86 44.03 39,900 45.45 40.63
13-07-24 45.88 45.88 44.19 35,200 44.46 39.74
13-07-23 46.84 47.63 45.53 36,500 45.67 40.82
13-07-22 46.23 46.79 45.85 27,600 46.53 41.59
13-07-19 45.76 46.37 45.65 43,400 46.05 41.16
13-07-18 45.61 45.93 45.50 24,300 45.68 40.83
13-07-17 45.77 46.11 45.50 23,600 45.51 40.68
Date Open High Low Vol Cls adjCls
13-07-16 46.03 46.21 45.56 26,200 45.65 40.81
13-07-15 45.65 46.39 45.65 59,000 45.74 40.89
13-07-12 45.61 46.37 45.11 51,400 45.15 40.36
13-07-11 43.73 45.83 43.27 72,200 45.53 40.70
13-07-10 43.66 43.88 43.25 28,200 43.47 38.86
13-07-09 42.78 43.99 42.21 49,500 43.57 38.95
13-07-08 43.44 44.01 42.86 49,900 42.90 38.35
13-07-05 44.32 44.43 42.24 32,400 43.47 38.86
13-07-03 44.93 44.96 43.32 27,200 43.36 38.76
Date Open High Low Vol Cls adjCls
13-07-02 44.00 44.96 44.00 60,600 44.87 40.11
13-07-01 43.39 44.18 43.29 53,600 43.87 39.21
13-06-28 43.43 43.86 43.07 164,300 43.13 38.55
13-06-27 42.77 43.92 42.72 52,400 43.54 38.92
13-06-26 42.37 42.89 41.51 38,100 42.32 37.83
13-06-25 41.86 42.35 41.47 36,400 41.97 37.52
13-06-24 42.12 42.96 40.56 57,500 41.56 37.15
13-06-21 41.60 43.04 41.14 81,000 42.63 38.11
13-06-20 43.27 43.30 41.23 66,900 41.47 37.07
Date Open High Low Vol Cls adjCls
13-06-19 45.67 45.79 43.46 33,100 43.67 39.04
13-06-18 44.63 46.04 44.55 35,400 45.82 40.96
13-06-17 44.81 45.42 44.39 56,100 44.74 39.99
13-06-14 45.14 45.80 44.64 22,800 45.08 40.30
13-06-13 44.00 45.63 43.49 30,900 45.35 40.54
13-06-12 46.09 46.41 44.47 56,300 44.56 39.27
13-06-11 45.85 46.50 45.85 30,500 45.85 40.41
13-06-10 46.00 46.64 45.60 42,100 46.19 40.71
13-06-07 45.50 45.86 45.16 35,800 45.73 40.30
Date Open High Low Vol Cls adjCls
13-06-06 43.42 45.52 43.42 59,400 45.46 40.07
13-06-05 44.56 45.22 43.25 60,700 43.54 38.37
13-06-04 44.89 45.13 44.23 30,100 44.48 39.20
13-06-03 45.13 46.00 44.02 72,900 44.89 39.56
13-05-31 45.06 45.72 45.00 77,200 45.17 39.81
13-05-30 46.28 46.50 45.25 48,900 45.38 40.00
13-05-29 48.08 48.53 46.43 43,000 46.48 40.96
13-05-28 48.43 50.09 48.15 47,900 48.63 42.86
13-05-24 48.42 48.78 47.73 28,300 48.15 42.44
Date Open High Low Vol Cls adjCls
13-05-23 51.05 51.05 47.81 71,100 48.87 43.07
13-05-22 53.56 54.38 51.21 57,200 51.45 45.35
13-05-21 53.53 54.09 53.22 30,400 53.68 47.31
13-05-20 53.76 53.96 53.37 31,300 53.66 47.29
13-05-17 54.23 54.26 53.27 39,400 54.07 47.65
13-05-16 54.63 54.63 53.22 31,700 53.95 47.55
13-05-15 53.87 54.99 53.80 30,200 54.91 48.39
13-05-14 53.43 54.48 53.22 27,600 54.22 47.79
13-05-13 53.00 53.54 52.83 20,800 53.53 47.18
Date Open High Low Vol Cls adjCls
13-05-10 54.11 54.64 52.01 54,000 53.37 47.04
13-05-09 54.82 55.03 53.72 26,000 54.04 47.63
13-05-08 55.49 55.51 54.60 23,000 55.05 48.52
13-05-07 55.26 55.94 54.76 17,100 55.68 49.07
13-05-06 54.32 55.31 54.32 15,500 55.22 48.67
13-05-03 53.70 54.78 53.32 31,700 54.52 48.05
13-05-02 52.66 53.68 52.50 31,200 53.45 47.11
13-05-01 53.69 53.73 52.26 91,700 52.65 46.40
13-04-30 54.18 54.37 53.40 71,000 53.73 47.35
Date Open High Low Vol Cls adjCls
13-04-29 54.50 55.47 54.19 45,600 54.37 47.92
13-04-26 55.93 56.41 54.49 45,100 54.95 48.43
13-04-25 57.55 57.60 55.45 47,700 55.93 49.29
13-04-24 56.99 57.56 56.72 21,500 57.56 50.73
13-04-23 57.45 57.94 56.76 32,400 57.00 50.24
13-04-22 57.37 57.43 55.74 41,900 57.03 50.26
13-04-19 55.58 57.54 54.98 58,200 57.45 50.63
13-04-18 56.41 56.41 55.03 57,200 55.60 49.00
13-04-17 57.55 57.65 56.00 43,800 56.48 49.78
Date Open High Low Vol Cls adjCls
13-04-16 56.90 58.00 56.53 48,100 57.74 50.89
13-04-15 58.72 59.09 56.35 69,800 56.73 50.00
13-04-12 58.60 58.86 58.54 18,800 58.85 51.87
13-04-11 58.54 58.81 58.54 28,500 58.74 51.77
13-04-10 57.56 58.81 57.38 44,800 58.66 51.70
13-04-09 58.15 58.15 57.46 23,200 57.63 50.79
13-04-08 57.57 58.09 57.18 23,700 58.08 51.19
13-04-05 57.36 57.65 56.90 22,200 57.55 50.72
13-04-04 57.37 57.74 57.06 38,700 57.59 50.76
Date Open High Low Vol Cls adjCls
13-04-03 57.77 57.77 57.05 36,800 57.18 50.40
13-04-02 57.83 58.08 57.42 47,700 57.53 50.70
13-04-01 57.65 58.10 57.16 33,700 57.65 50.81
13-03-28 57.86 58.29 57.52 34,800 57.71 50.86
13-03-27 57.59 57.99 56.94 23,400 57.51 50.69
13-03-26 57.92 58.10 57.56 41,100 58.00 51.12
13-03-25 57.28 57.93 57.17 34,900 57.50 50.68
13-03-22 56.02 57.26 56.02 25,900 56.98 50.22
13-03-21 56.47 57.01 56.04 39,400 56.11 49.45
Date Open High Low Vol Cls adjCls
13-03-20 56.36 56.62 55.77 32,400 56.48 49.78
13-03-19 56.84 56.84 55.62 48,900 56.28 49.60
13-03-18 56.88 57.29 56.56 46,300 56.84 50.10
13-03-15 57.55 57.78 57.15 104,800 57.33 50.53
13-03-14 57.63 57.74 57.01 120,200 57.66 50.82
13-03-13 57.68 58.23 57.32 42,900 57.92 50.50
13-03-12 57.79 58.50 57.22 50,400 57.76 50.36
13-03-11 58.00 58.37 57.50 158,200 57.88 50.47
13-03-08 57.89 58.20 57.52 49,400 58.03 50.60
Date Open High Low Vol Cls adjCls
13-03-07 58.23 58.31 57.64 34,500 57.87 50.46
13-03-06 58.26 58.31 57.66 43,300 57.88 50.47
13-03-05 57.85 58.27 57.60 70,300 57.88 50.47
13-03-04 57.10 57.77 56.91 45,800 57.54 50.17
13-03-01 57.22 57.51 56.48 35,300 57.35 50.00
13-02-28 56.45 57.77 56.15 106,000 57.11 49.79
13-02-27 56.48 57.14 56.17 36,900 56.68 49.42
13-02-26 55.59 56.41 55.34 27,600 56.16 48.97
13-02-25 56.50 56.63 55.50 43,300 55.56 48.44
Date Open High Low Vol Cls adjCls
13-02-22 55.36 56.24 55.36 37,900 56.10 48.91
13-02-21 55.56 55.77 55.18 25,800 55.30 48.22
13-02-20 55.60 56.54 55.43 42,100 55.55 48.43
13-02-19 55.70 55.70 55.52 26,900 55.70 48.57
13-02-15 56.11 56.11 55.70 36,800 55.81 48.66
13-02-14 55.64 55.93 55.40 27,300 55.51 48.40
13-02-13 56.10 56.66 55.59 46,400 55.92 48.76
13-02-12 54.90 55.90 54.86 33,200 55.88 48.72
13-02-11 54.83 55.15 54.64 27,500 54.90 47.87
Date Open High Low Vol Cls adjCls
13-02-08 54.68 55.08 54.45 27,000 54.80 47.78
13-02-07 54.69 54.84 54.00 40,300 54.42 47.45
13-02-06 54.41 54.89 54.25 42,700 54.56 47.57
13-02-05 55.38 55.70 54.42 51,100 54.49 47.51
13-02-04 55.45 55.86 54.83 42,500 55.04 47.99
13-02-01 55.46 55.80 54.98 33,400 55.35 48.26
13-01-31 54.92 55.55 54.60 49,100 55.13 48.07
13-01-30 55.64 57.04 54.63 34,800 54.83 47.81
13-01-29 55.50 55.95 55.16 37,600 55.88 48.72
Date Open High Low Vol Cls adjCls
13-01-28 55.04 55.34 54.69 42,800 55.31 48.23
13-01-25 54.46 54.80 53.80 55,600 54.79 47.77
13-01-24 53.99 54.36 53.34 41,800 54.34 47.38
13-01-23 53.79 54.07 53.29 55,300 53.77 46.88
13-01-22 53.02 53.67 53.01 48,300 53.65 46.78
13-01-18 53.02 53.30 52.60 60,200 53.19 46.38
13-01-17 52.41 53.23 52.40 39,700 53.17 46.36
13-01-16 52.31 52.52 51.92 52,600 52.12 45.44
13-01-15 52.49 52.71 52.05 31,500 52.56 45.83
Date Open High Low Vol Cls adjCls
13-01-14 51.77 52.71 51.73 43,200 52.54 45.81
13-01-11 51.54 52.35 51.13 143,800 52.02 45.36
13-01-10 54.20 54.48 51.15 625,200 53.00 46.21
13-01-09 53.43 54.24 53.11 30,900 54.14 47.21
13-01-08 52.82 53.45 52.74 29,400 53.27 46.45
13-01-07 52.75 53.00 52.55 32,400 52.72 45.97
13-01-04 52.28 53.00 52.09 28,900 52.83 46.06
13-01-03 51.82 52.66 51.80 33,900 51.93 45.28
13-01-02 51.71 51.83 51.27 73,600 51.82 45.18
Date Open High Low Vol Cls adjCls
12-12-31 49.70 50.78 49.39 49,800 50.61 44.13
12-12-28 49.39 49.99 49.12 24,600 49.55 43.20
12-12-27 49.53 49.76 48.87 21,000 49.65 43.29
12-12-26 49.72 49.87 49.36 41,500 49.64 43.28
12-12-24 49.40 49.72 49.08 31,600 49.48 43.14
12-12-21 49.48 49.95 49.02 155,300 49.44 43.11
12-12-20 49.04 49.83 48.97 36,200 49.69 43.33
12-12-19 48.63 49.09 48.55 26,700 48.88 42.62
12-12-18 49.13 49.13 48.29 35,000 48.79 42.54
Date Open High Low Vol Cls adjCls
12-12-17 47.84 49.10 47.51 56,600 48.91 42.65
12-12-14 47.91 48.22 47.65 21,200 47.85 41.72
12-12-13 48.45 48.55 48.00 21,400 48.13 41.97
12-12-12 49.25 49.35 48.44 55,500 48.83 42.03
12-12-11 49.22 49.73 48.87 47,800 49.25 42.40
12-12-10 48.98 49.26 47.75 63,800 48.91 42.10
12-12-07 49.27 49.29 48.71 26,100 49.00 42.18
12-12-06 48.83 49.09 48.75 14,000 48.98 42.16
12-12-05 49.20 49.20 48.59 26,700 48.98 42.16
Date Open High Low Vol Cls adjCls
12-12-04 49.06 49.15 47.52 78,500 48.98 42.16
12-12-03 48.77 49.31 48.72 38,900 48.90 42.10
12-11-30 48.50 48.74 47.97 66,200 48.74 41.96
12-11-29 48.24 48.86 47.13 48,000 48.35 41.62
12-11-28 48.15 48.66 47.60 44,600 47.83 41.17
12-11-27 48.48 48.94 48.12 37,300 48.83 42.03
12-11-26 48.00 48.76 47.89 58,100 48.50 41.75
12-11-23 47.64 48.00 47.35 20,100 48.00 41.32
12-11-21 47.42 47.69 46.73 22,300 47.42 40.82
Date Open High Low Vol Cls adjCls
12-11-20 46.81 47.30 46.23 16,600 47.26 40.68
12-11-19 46.26 47.02 46.05 32,100 46.97 40.43
12-11-16 45.17 45.83 44.71 57,600 45.79 39.42
12-11-15 46.25 46.59 44.46 74,700 45.35 39.04
12-11-14 47.73 48.00 46.29 60,000 46.34 39.89
12-11-13 47.87 48.45 47.46 37,600 47.73 41.09
12-11-12 48.15 48.15 47.30 14,200 47.91 41.24
12-11-09 47.81 48.28 47.51 45,000 47.90 41.23
12-11-08 48.95 48.96 48.00 31,200 48.08 41.39
Date Open High Low Vol Cls adjCls
12-11-07 49.26 49.47 48.62 28,500 48.73 41.95
12-11-06 49.10 49.64 48.94 28,500 49.55 42.65
12-11-05 48.83 49.08 48.25 22,500 48.84 42.04
12-11-02 49.08 49.62 48.71 26,500 48.71 41.93
12-11-01 49.44 49.79 48.82 29,900 49.11 42.28
12-10-31 48.80 49.65 48.80 50,700 49.44 42.56
12-10-26 48.74 48.87 48.19 22,600 48.65 41.88
12-10-25 49.01 49.08 48.00 36,400 48.60 41.84
12-10-24 48.64 48.73 48.30 20,100 48.55 41.79
Date Open High Low Vol Cls adjCls
12-10-23 48.33 48.57 48.06 18,500 48.37 41.64
12-10-22 48.19 48.61 48.11 24,400 48.46 41.72
12-10-19 48.26 48.59 47.98 36,300 48.06 41.37
12-10-18 48.54 49.04 48.35 29,800 48.38 41.65
12-10-17 48.36 48.49 48.05 22,300 48.48 41.73
12-10-16 48.47 48.67 48.01 26,500 48.46 41.72
12-10-15 47.35 48.20 46.95 28,700 48.14 41.44
12-10-12 48.00 48.31 47.12 42,800 47.15 40.59
12-10-11 48.00 48.39 47.68 25,500 47.78 41.13
Date Open High Low Vol Cls adjCls
12-10-10 47.32 47.87 47.32 14,400 47.87 41.21
12-10-09 48.07 48.38 47.34 30,000 47.39 40.80
12-10-08 48.08 48.37 47.96 26,400 48.07 41.38
12-10-05 47.93 48.48 47.64 27,500 48.13 41.43
12-10-04 47.54 47.81 47.11 55,600 47.65 41.02
12-10-03 46.80 47.47 46.64 43,900 47.27 40.69
12-10-02 46.40 47.16 46.40 43,900 46.88 40.36
12-10-01 46.19 47.33 46.19 64,600 46.42 39.96
12-09-28 46.49 46.69 45.95 31,600 45.98 39.58
Date Open High Low Vol Cls adjCls
12-09-27 45.96 46.99 45.96 48,100 46.46 39.99
12-09-26 45.89 46.22 45.89 26,700 45.94 39.55
12-09-25 46.53 46.76 45.72 56,900 45.85 39.47
12-09-24 46.00 46.76 46.00 30,600 46.24 39.81
12-09-21 45.95 46.29 45.57 85,200 46.13 39.71
12-09-20 45.89 45.89 45.50 20,000 45.65 39.30
12-09-19 45.73 45.95 45.46 47,400 45.67 39.31
12-09-18 45.70 45.88 45.01 36,100 45.51 39.18
12-09-17 45.82 45.95 45.50 37,100 45.65 39.30
Date Open High Low Vol Cls adjCls
12-09-14 45.64 46.24 45.40 44,600 45.81 39.44
12-09-13 44.84 45.77 44.65 43,000 45.34 39.03
12-09-12 45.22 45.48 45.05 29,600 45.30 38.47
12-09-11 44.88 45.25 44.43 34,800 44.93 38.15
12-09-10 44.48 44.78 44.31 38,100 44.61 37.88
12-09-07 44.09 44.42 43.93 24,600 44.29 37.61
12-09-06 44.00 44.27 43.90 44,300 44.14 37.48
12-09-05 43.75 43.97 43.67 55,000 43.87 37.25
12-09-04 43.39 43.78 42.69 43,300 43.68 37.09
Date Open High Low Vol Cls adjCls
12-08-31 43.26 43.26 42.93 37,700 43.17 36.66
12-08-30 43.00 43.37 42.89 23,500 42.99 36.51
12-08-29 43.22 43.31 42.81 16,800 43.09 36.59
12-08-28 42.83 43.24 42.58 15,200 43.07 36.57
12-08-27 42.57 42.87 42.57 19,600 42.79 36.34
12-08-24 42.60 42.93 42.50 17,900 42.51 36.10
12-08-23 42.98 43.02 42.59 13,800 42.63 36.20
12-08-22 42.97 43.32 42.55 28,600 43.05 36.56
12-08-21 43.19 43.47 43.11 25,000 43.18 36.67
Date Open High Low Vol Cls adjCls
12-08-20 42.41 43.19 42.37 27,100 43.09 36.59
12-08-17 42.49 42.51 42.38 42,500 42.50 36.09
12-08-16 42.42 42.58 42.16 27,700 42.47 36.06
12-08-15 42.53 42.84 42.13 39,900 42.45 36.05
12-08-14 42.59 42.65 42.39 26,900 42.51 36.10
12-08-13 42.63 42.91 42.19 14,700 42.54 36.12
12-08-10 42.49 42.77 42.45 16,500 42.59 36.17
12-08-09 42.55 42.81 42.37 19,800 42.44 36.04
12-08-08 42.94 42.94 42.37 36,300 42.41 36.01
Date Open High Low Vol Cls adjCls
12-08-07 43.64 43.64 42.75 33,500 42.89 36.42
12-08-06 43.65 43.80 43.43 28,200 43.46 36.90
12-08-03 43.12 43.63 43.12 29,300 43.50 36.94
12-08-02 42.90 42.90 42.03 26,100 42.80 36.34
12-08-01 43.60 44.05 42.87 48,300 42.87 36.40
12-07-31 43.51 43.74 43.02 36,700 43.54 36.97
12-07-30 43.55 43.76 43.33 24,600 43.44 36.89
12-07-27 42.93 43.72 42.93 28,100 43.60 37.02
12-07-26 43.43 43.48 42.73 60,300 42.91 36.44
Date Open High Low Vol Cls adjCls
12-07-25 42.48 43.37 42.43 32,000 43.06 36.56
12-07-24 42.70 42.70 42.04 27,700 42.20 35.83
12-07-23 42.53 42.65 42.37 31,300 42.44 36.04
12-07-20 43.01 43.10 42.71 40,500 42.71 36.27
12-07-19 43.86 43.88 43.11 21,900 43.14 36.63
12-07-18 43.70 43.97 43.50 34,300 43.72 37.12
12-07-17 43.59 44.00 43.32 23,800 43.73 37.13
12-07-16 42.91 43.50 42.87 16,800 43.34 36.80
12-07-13 42.99 43.44 42.97 38,900 43.13 36.62
Date Open High Low Vol Cls adjCls
12-07-12 42.33 42.99 42.33 25,000 42.88 36.41
12-07-11 42.52 42.75 42.19 24,600 42.66 36.22
12-07-10 43.00 43.00 42.37 39,800 42.50 36.09
12-07-09 42.28 42.98 42.16 92,600 42.85 36.39
12-07-06 41.88 42.61 41.86 28,000 42.37 35.98
12-07-05 42.56 43.00 42.26 41,000 42.27 35.89
12-07-03 42.14 42.57 42.04 22,500 42.45 36.05
12-07-02 41.69 42.10 41.26 50,900 42.10 35.75
12-06-29 41.40 41.58 40.86 82,400 41.53 35.27
Date Open High Low Vol Cls adjCls
12-06-28 39.78 40.64 39.78 65,200 40.58 34.46
12-06-27 39.83 40.35 39.83 27,500 40.13 34.08
12-06-26 39.96 40.25 39.75 51,300 39.84 33.83
12-06-25 39.58 39.98 39.45 28,100 39.78 33.78
12-06-22 40.11 40.36 39.72 131,600 39.84 33.83
12-06-21 40.22 40.42 39.62 62,800 40.04 34.00
12-06-20 40.05 40.48 39.91 60,100 40.13 34.08
12-06-19 39.69 40.20 39.30 61,600 39.84 33.83
12-06-18 39.36 39.79 38.98 48,900 39.69 33.70
Date Open High Low Vol Cls adjCls
12-06-15 39.38 39.69 39.15 86,000 39.37 33.43
12-06-14 38.80 39.40 38.79 50,000 39.21 33.30
12-06-13 39.28 39.82 39.09 84,700 39.33 32.87
12-06-12 39.19 39.31 38.60 60,700 39.19 32.76
12-06-11 40.12 40.13 38.91 55,500 38.94 32.55
12-06-08 39.10 39.94 39.10 48,700 39.68 33.17
12-06-07 40.09 40.25 39.02 47,000 39.05 32.64
12-06-06 39.19 39.93 38.95 57,900 39.75 33.23
12-06-05 37.88 39.00 37.88 89,700 39.00 32.60
Date Open High Low Vol Cls adjCls
12-06-04 38.31 38.33 37.86 50,700 38.11 31.86
12-06-01 38.20 38.45 38.16 41,600 38.28 32.00
12-05-31 38.49 38.90 38.26 55,600 38.65 32.31
12-05-30 39.20 39.20 38.27 30,600 38.27 31.99
12-05-29 39.00 39.12 38.57 20,500 39.08 32.67
12-05-25 38.75 38.81 38.33 21,800 38.66 32.31
12-05-24 38.67 38.83 38.21 36,000 38.83 32.46
12-05-23 38.35 38.69 38.10 46,000 38.58 32.25
12-05-22 38.87 39.08 38.38 80,000 38.69 32.34
Date Open High Low Vol Cls adjCls
12-05-21 38.57 38.95 38.39 57,500 38.87 32.49
12-05-18 38.54 38.97 38.14 46,600 38.29 32.01
12-05-17 39.18 39.42 38.51 45,400 38.58 32.25
12-05-16 39.47 39.76 39.15 23,400 39.25 32.81
12-05-15 39.56 39.76 39.28 24,000 39.47 32.99
12-05-14 39.50 39.69 39.37 45,300 39.45 32.98
12-05-11 39.74 39.91 39.54 38,000 39.75 33.23
12-05-10 39.94 40.01 39.52 24,800 39.76 33.23
12-05-09 39.50 39.90 39.45 43,000 39.70 33.18
Date Open High Low Vol Cls adjCls
12-05-08 39.82 40.24 39.72 31,300 39.93 33.38
12-05-07 39.64 40.11 39.06 39,000 39.92 33.37
12-05-04 39.88 39.99 39.54 49,100 39.79 33.26
12-05-03 39.99 40.30 39.90 46,000 40.21 33.61
12-05-02 40.28 40.28 39.59 46,000 40.15 33.56
12-05-01 40.48 41.15 40.31 36,400 40.39 33.76
12-04-30 39.86 40.75 39.61 57,000 40.44 33.80
12-04-27 39.88 40.17 39.59 41,400 39.91 33.36
12-04-26 39.41 39.90 39.40 48,600 39.77 33.24
Date Open High Low Vol Cls adjCls
12-04-25 39.39 39.50 39.09 35,700 39.41 32.94
12-04-24 38.42 39.17 38.42 36,900 39.04 32.63
12-04-23 38.61 38.73 38.28 38,700 38.51 32.19
12-04-20 39.04 39.25 38.66 42,700 39.11 32.69
12-04-19 38.98 39.00 38.29 43,100 38.66 32.31
12-04-18 38.81 39.05 38.51 34,900 38.67 32.32
12-04-17 38.75 39.39 38.72 28,600 39.03 32.62
12-04-16 38.39 38.74 38.21 42,700 38.66 32.31
12-04-13 38.28 38.53 38.08 31,700 38.33 32.04
Date Open High Low Vol Cls adjCls
12-04-12 38.03 38.57 38.00 76,400 38.40 32.10
12-04-11 38.01 38.29 37.60 54,500 37.91 31.69
12-04-10 38.70 38.70 37.65 58,100 37.85 31.64
12-04-09 38.22 38.73 38.02 71,300 38.63 32.29
12-04-05 38.73 38.87 38.40 18,900 38.55 32.22
12-04-04 39.36 39.52 38.67 68,100 38.71 32.36
12-04-03 39.93 39.99 39.45 41,600 39.59 33.09
12-04-02 39.69 39.99 39.60 43,600 39.88 33.33
12-03-30 39.59 39.81 39.38 36,300 39.63 33.13
Date Open High Low Vol Cls adjCls
12-03-29 39.24 39.58 39.06 38,600 39.46 32.98
12-03-28 39.41 39.90 39.21 37,400 39.49 33.01
12-03-27 39.10 40.16 39.02 71,900 39.41 32.94
12-03-26 39.12 39.25 38.71 44,800 38.94 32.55
12-03-23 38.82 39.00 38.25 35,800 38.71 32.36
12-03-22 38.71 38.78 38.25 44,200 38.65 32.31
12-03-21 39.22 39.22 38.83 58,700 38.94 32.55
12-03-20 38.71 39.23 38.64 90,100 38.98 32.58
12-03-19 38.75 39.27 38.41 70,700 38.77 32.41
Date Open High Low Vol Cls adjCls
12-03-16 38.81 38.81 38.44 75,500 38.68 32.33
12-03-15 38.70 38.82 38.19 39,200 38.62 32.28
12-03-14 39.25 39.27 38.51 18,000 38.61 32.27
12-03-13 38.65 39.32 38.34 71,000 39.24 32.80
12-03-12 38.62 39.10 38.62 45,100 39.09 32.16
12-03-09 38.09 38.86 38.09 29,300 38.61 31.77
12-03-08 39.07 39.08 37.99 97,000 38.13 31.37
12-03-07 38.52 38.97 38.24 66,900 38.76 31.89
12-03-06 38.30 38.64 38.23 46,900 38.48 31.66
Date Open High Low Vol Cls adjCls
12-03-05 38.08 38.86 37.51 50,900 38.75 31.88
12-03-02 37.65 38.07 37.50 110,100 38.07 31.33
12-03-01 37.83 38.17 37.73 33,000 37.77 31.08
12-02-29 38.39 38.53 37.63 53,300 37.79 31.09
12-02-28 38.65 38.70 38.12 21,800 38.39 31.59
12-02-27 38.52 38.88 38.16 19,800 38.75 31.88
12-02-24 39.38 39.38 38.65 22,700 38.78 31.91
12-02-23 38.60 39.18 38.25 18,500 39.15 32.21
12-02-22 39.04 39.13 38.45 29,800 38.45 31.64
Date Open High Low Vol Cls adjCls
12-02-21 39.78 39.87 38.91 36,500 39.05 32.13
12-02-17 39.68 39.89 39.31 31,600 39.89 32.82
12-02-16 38.68 39.75 38.68 23,800 39.52 32.52
12-02-15 39.12 39.50 38.66 25,800 38.81 31.93
12-02-14 39.15 39.42 38.85 23,600 39.02 32.11
12-02-13 39.14 39.74 38.69 35,400 39.52 32.52
12-02-10 39.14 39.40 38.52 35,700 38.82 31.94
12-02-09 40.29 40.29 39.37 38,100 39.45 32.46
12-02-08 40.42 40.65 39.52 48,900 40.22 33.09
Date Open High Low Vol Cls adjCls
12-02-07 40.69 40.69 40.28 18,600 40.37 33.22
12-02-06 40.59 40.93 40.57 11,500 40.84 33.60
12-02-03 40.50 41.00 40.12 39,800 40.94 33.69
12-02-02 40.02 40.72 40.02 31,700 40.50 33.32
12-02-01 40.00 40.20 39.92 84,900 40.11 33.00
12-01-31 40.00 40.18 39.42 61,900 39.99 32.91
12-01-30 39.71 40.11 39.64 23,200 40.00 32.91
12-01-27 39.77 40.20 39.77 38,400 39.99 32.91
12-01-26 40.08 40.12 39.78 45,000 39.94 32.86
Date Open High Low Vol Cls adjCls
12-01-25 39.90 40.01 39.71 28,600 40.01 32.92
12-01-24 39.25 39.98 39.22 27,400 39.95 32.87
12-01-23 39.77 39.77 39.25 15,400 39.40 32.42
12-01-20 39.32 39.78 39.01 17,200 39.70 32.67
12-01-19 39.54 39.54 39.16 22,000 39.31 32.35
12-01-18 39.00 39.43 38.90 24,100 39.38 32.40
12-01-17 39.17 39.17 38.72 36,100 38.88 31.99
12-01-13 38.53 39.10 38.53 31,600 39.00 32.09
12-01-12 39.31 39.50 38.72 18,200 39.07 32.15
Date Open High Low Vol Cls adjCls
12-01-11 38.77 39.35 38.56 26,400 39.09 32.16
12-01-10 38.85 39.08 38.38 16,900 39.01 32.10
12-01-09 38.88 38.88 38.20 48,800 38.38 31.58
12-01-06 38.96 39.32 38.38 38,500 38.78 31.91
12-01-05 38.18 38.72 37.74 17,500 38.70 31.84
12-01-04 39.11 39.11 38.16 28,500 38.41 31.60
12-01-03 39.72 39.72 38.79 39,700 39.16 32.22
11-12-30 39.49 39.65 38.75 29,400 39.00 32.09
11-12-29 39.16 39.56 38.62 19,500 39.18 32.24
Date Open High Low Vol Cls adjCls
11-12-28 39.50 39.50 38.82 22,500 38.88 31.99
11-12-27 38.98 39.76 38.55 16,500 39.70 32.67
11-12-23 39.08 39.15 38.65 12,800 38.97 32.07
11-12-22 37.75 39.27 37.75 37,300 38.92 32.02
11-12-21 38.42 39.11 38.01 18,100 38.95 32.05
11-12-20 37.58 38.49 37.57 41,600 38.43 31.62
11-12-19 37.88 38.20 36.94 28,500 37.10 30.53
11-12-16 37.25 38.20 37.20 108,800 37.41 30.78
11-12-15 36.34 37.06 36.13 39,600 37.06 30.49
Date Open High Low Vol Cls adjCls
11-12-14 36.60 37.60 36.60 53,800 36.81 29.79
11-12-13 37.66 37.87 36.61 46,100 36.74 29.73
11-12-12 37.39 38.10 37.04 44,700 37.25 30.14
11-12-09 36.77 38.00 36.51 42,600 37.84 30.62
11-12-08 37.35 37.35 36.50 36,400 36.55 29.58
11-12-07 36.78 37.62 36.50 33,300 37.58 30.41
11-12-06 36.83 37.51 36.20 30,100 37.10 30.02
11-12-05 36.96 37.22 36.50 38,400 36.94 29.89
11-12-02 36.61 36.95 36.39 34,200 36.63 29.64
Date Open High Low Vol Cls adjCls
11-12-01 36.81 36.81 36.15 28,300 36.26 29.34
11-11-30 35.61 36.95 35.45 110,900 36.91 29.87
11-11-29 34.43 34.83 34.37 20,500 34.57 27.97
11-11-28 34.63 34.90 33.84 52,800 34.39 27.83
11-11-25 34.16 34.61 33.80 24,500 33.81 27.36
11-11-23 34.76 34.84 34.04 47,500 34.17 27.65
11-11-22 35.28 35.64 34.89 14,600 34.98 28.31
11-11-21 35.55 36.10 35.12 30,400 35.16 28.45
11-11-18 35.91 36.27 35.80 20,100 36.17 29.27
Date Open High Low Vol Cls adjCls
11-11-17 36.45 36.47 35.76 29,500 35.95 29.09
11-11-16 36.49 37.15 36.37 25,200 36.47 29.51
11-11-15 35.92 37.31 35.76 29,900 36.92 29.88
11-11-14 36.15 36.39 35.80 30,400 36.12 29.23
11-11-11 35.50 36.19 35.08 55,800 36.13 29.24
11-11-10 36.96 36.96 34.75 99,100 35.05 28.36
11-11-09 37.61 38.25 36.39 57,500 36.59 29.61
11-11-08 38.40 38.56 37.50 41,000 38.37 31.05
11-11-07 38.32 38.54 37.32 28,400 38.06 30.80
Date Open High Low Vol Cls adjCls
11-11-04 37.86 38.59 37.60 46,400 38.37 31.05
11-11-03 37.94 38.69 37.21 36,800 38.33 31.02
11-11-02 37.24 37.72 36.88 42,200 37.56 30.39
11-11-01 36.87 37.56 36.13 57,000 36.48 29.52
11-10-31 38.40 39.07 37.93 86,400 37.97 30.73
11-10-28 38.76 39.41 38.44 40,500 38.91 31.49
11-10-27 37.92 39.05 37.48 94,200 39.05 31.60
11-10-26 37.01 37.25 36.10 37,200 37.12 30.04
11-10-25 37.13 37.41 36.33 33,100 36.50 29.54
Date Open High Low Vol Cls adjCls
11-10-24 35.71 37.69 35.31 49,100 37.57 30.40
11-10-21 36.40 36.50 35.05 53,000 35.55 28.77
11-10-20 34.67 35.25 34.05 34,000 35.24 28.52
11-10-19 35.30 35.30 34.50 26,700 34.57 27.97
11-10-18 34.58 35.55 34.48 48,800 35.40 28.65
11-10-17 35.67 35.76 34.18 59,800 34.34 27.79
11-10-14 35.27 36.18 34.96 23,800 36.06 29.18
11-10-13 34.89 35.41 34.48 16,800 35.04 28.35
11-10-12 34.57 35.40 34.57 47,600 35.19 28.48
Date Open High Low Vol Cls adjCls
11-10-11 34.02 34.60 33.76 33,400 34.27 27.73
11-10-10 33.64 34.47 33.38 66,900 34.42 27.85
11-10-07 34.63 34.79 32.51 47,300 32.94 26.65
11-10-06 34.13 34.71 33.98 28,000 34.67 28.05
11-10-05 34.48 35.29 33.43 38,800 34.13 27.62
11-10-04 32.01 35.06 32.00 82,700 34.60 28.00
11-10-03 33.61 34.15 32.21 85,400 32.21 26.06
11-09-30 33.93 34.88 33.60 48,100 33.61 27.20
11-09-29 33.56 34.42 33.33 35,900 34.16 27.64
Date Open High Low Vol Cls adjCls
11-09-28 34.40 34.52 32.76 53,100 32.92 26.64
11-09-27 34.45 35.48 34.10 41,000 34.44 27.87
11-09-26 33.62 34.32 33.00 37,700 33.82 27.37
11-09-23 32.87 33.69 32.87 45,900 33.45 27.07
11-09-22 32.93 33.77 32.75 68,200 32.92 26.64
11-09-21 34.50 34.61 33.43 127,900 33.60 27.19
11-09-20 35.51 35.71 34.50 50,000 34.51 27.93
11-09-19 35.25 35.65 35.15 19,500 35.38 28.63
11-09-16 35.78 36.52 35.48 94,500 35.80 28.97
Date Open High Low Vol Cls adjCls
11-09-15 35.26 35.74 34.77 38,900 35.62 28.82
11-09-14 35.76 36.08 35.23 30,000 35.78 28.46
11-09-13 35.60 35.60 34.88 71,700 35.56 28.29
11-09-12 35.03 35.68 34.72 24,100 35.33 28.11
11-09-09 35.88 36.01 34.82 94,200 35.44 28.19
11-09-08 36.66 36.94 35.78 40,600 36.04 28.67
11-09-07 36.16 36.83 35.79 36,100 36.77 29.25
11-09-06 34.95 35.93 34.95 41,800 35.67 28.38
11-09-02 36.47 36.70 35.71 46,400 35.73 28.42
Date Open High Low Vol Cls adjCls
11-09-01 37.53 37.75 36.14 64,200 36.70 29.20
11-08-31 37.38 37.67 36.87 60,900 37.42 29.77
11-08-30 37.05 37.54 36.17 36,300 37.30 29.67
11-08-29 35.85 37.28 35.76 35,000 37.20 29.59
11-08-26 35.28 35.75 34.96 26,500 35.64 28.35
11-08-25 36.38 36.38 35.06 37,800 35.37 28.14
11-08-24 35.75 36.57 35.19 33,500 36.16 28.77
11-08-23 34.66 35.75 34.56 44,900 35.75 28.44
11-08-22 35.00 35.00 34.25 31,700 34.48 27.43
Date Open High Low Vol Cls adjCls
11-08-19 33.75 34.72 33.75 56,100 34.37 27.34
11-08-18 35.14 35.80 34.14 78,700 34.31 27.29
11-08-17 35.85 36.76 35.48 40,600 35.97 28.61
11-08-16 35.55 36.15 35.22 50,600 35.50 28.24
11-08-15 35.37 35.93 35.23 71,000 35.82 28.50
11-08-12 35.32 35.93 34.37 79,400 34.98 27.83
11-08-11 33.97 35.84 33.70 103,600 34.91 27.77
11-08-10 36.75 36.75 33.80 125,700 33.93 26.99
11-08-09 33.50 36.64 32.51 142,200 36.64 29.15
Date Open High Low Vol Cls adjCls
11-08-08 33.24 35.78 33.17 142,000 33.17 26.39
11-08-05 37.95 37.95 36.08 107,000 36.52 29.05
11-08-04 38.91 39.35 36.95 107,600 37.66 29.96
11-08-03 39.42 39.52 38.07 49,100 39.19 31.18
11-08-02 40.00 40.25 39.13 53,900 39.20 31.18
11-08-01 41.38 41.56 39.80 77,200 40.17 31.96
11-07-29 40.68 41.28 40.11 24,000 41.21 32.78
11-07-28 40.76 41.44 40.05 57,700 41.11 32.70
11-07-27 42.45 42.70 40.88 109,400 40.99 32.61
Date Open High Low Vol Cls adjCls
11-07-26 42.80 42.95 42.51 34,000 42.76 34.02
11-07-25 42.31 43.00 42.31 41,600 42.97 34.18
11-07-22 42.45 42.95 42.19 57,400 42.70 33.97
11-07-21 42.06 42.54 41.71 50,100 42.45 33.77
11-07-20 40.92 42.16 40.61 120,200 42.11 33.50
11-07-19 41.26 41.37 40.62 99,000 40.82 32.47
11-07-18 40.73 41.52 40.73 50,900 41.12 32.71
11-07-15 41.41 41.41 40.74 57,100 40.96 32.58
11-07-14 41.49 41.49 40.32 40,000 41.03 32.64
Date Open High Low Vol Cls adjCls
11-07-13 42.03 42.28 41.38 37,300 41.65 33.13
11-07-12 41.55 42.50 41.53 24,900 41.75 33.21
11-07-11 41.65 41.94 41.25 26,000 41.60 33.09
11-07-08 41.29 42.29 41.29 34,400 42.13 33.51
11-07-07 42.35 42.73 41.49 53,000 41.60 33.09
11-07-06 41.34 42.24 41.09 78,800 42.23 33.59
11-07-05 41.02 41.44 40.78 32,100 41.34 32.89
11-07-01 40.12 41.00 40.11 42,200 40.78 32.44
11-06-30 39.94 40.41 39.86 40,300 39.98 31.80
Date Open High Low Vol Cls adjCls
11-06-29 39.40 39.94 39.21 66,600 39.79 31.65
11-06-28 39.60 39.60 39.31 29,100 39.58 31.49
11-06-27 39.16 39.92 38.93 47,800 39.53 31.45
11-06-24 39.32 39.63 38.96 70,900 38.99 31.02
11-06-23 40.12 40.12 39.00 53,300 39.22 31.20
11-06-22 40.50 41.00 40.19 46,800 40.41 32.15
11-06-21 40.37 40.80 40.13 47,400 40.48 32.20
11-06-20 39.40 40.29 39.40 33,300 40.24 32.01
11-06-17 39.82 40.42 39.38 88,800 39.50 31.42
Date Open High Low Vol Cls adjCls
11-06-16 39.54 39.92 39.32 37,400 39.79 31.65
11-06-15 39.48 40.00 39.01 45,400 39.54 31.45
11-06-14 39.44 39.94 38.95 51,000 39.63 31.53
11-06-13 40.46 40.57 39.63 53,100 39.89 31.25
11-06-10 40.72 41.01 40.00 60,600 40.17 31.47
11-06-09 41.58 41.58 40.62 45,400 40.67 31.86
11-06-08 41.38 41.89 41.38 26,000 41.49 32.51
11-06-07 41.44 42.09 41.44 24,400 41.47 32.49
11-06-06 41.65 41.87 41.30 24,600 41.38 32.42
Date Open High Low Vol Cls adjCls
11-06-03 41.65 42.18 41.61 37,700 41.79 32.74
11-06-02 41.99 42.21 41.59 27,900 41.90 32.83
11-06-01 43.18 43.50 41.86 41,700 42.00 32.90
11-05-31 42.78 43.40 42.13 61,800 43.31 33.93
11-05-27 42.35 42.97 42.35 25,600 42.66 33.42
11-05-26 42.41 42.49 42.01 41,400 42.21 33.07
11-05-25 41.92 42.58 41.26 50,400 42.41 33.23
11-05-24 41.70 42.06 40.79 53,500 41.91 32.83
11-05-23 41.75 42.00 41.40 33,200 41.60 32.59
Date Open High Low Vol Cls adjCls
11-05-20 42.06 42.40 41.83 33,500 42.06 32.95
11-05-19 42.66 42.66 41.76 22,600 42.20 33.06
11-05-18 42.05 42.54 41.79 27,400 42.42 33.23
11-05-17 42.27 42.59 41.85 37,400 42.05 32.94
11-05-16 42.36 42.60 42.25 41,700 42.49 33.29
11-05-13 43.25 43.32 42.25 34,100 42.67 33.43
11-05-12 42.62 43.34 42.34 16,000 43.28 33.91
11-05-11 42.97 43.28 42.22 55,900 42.62 33.39
11-05-10 42.50 43.33 42.43 30,000 43.15 33.81
Date Open High Low Vol Cls adjCls
11-05-09 42.33 42.67 42.08 25,000 42.49 33.29
11-05-06 42.90 43.22 42.01 31,700 42.24 33.09
11-05-05 42.60 43.29 42.42 34,200 42.70 33.45
11-05-04 43.04 43.05 42.36 53,000 42.77 33.51
11-05-03 43.21 43.37 42.74 51,000 43.07 33.74
11-05-02 43.50 43.85 42.81 49,000 43.36 33.97
11-04-29 43.30 43.76 42.99 32,000 43.11 33.77
11-04-28 43.10 43.51 42.96 20,900 43.38 33.99
11-04-27 42.64 43.99 42.64 40,600 43.23 33.87
Date Open High Low Vol Cls adjCls
11-04-26 42.15 42.90 41.92 39,700 42.57 33.35
11-04-25 42.49 42.80 41.70 39,200 42.10 32.98
11-04-21 42.96 43.19 42.29 27,800 42.74 33.48
11-04-20 42.25 42.82 41.84 32,000 42.67 33.43
11-04-19 41.91 42.08 41.69 21,700 42.04 32.94
11-04-18 41.76 42.08 41.38 28,800 41.82 32.76
11-04-15 41.51 42.11 41.50 53,800 42.11 32.99
11-04-14 40.57 41.58 40.28 31,000 41.50 32.51
11-04-13 41.20 41.49 40.51 33,800 40.85 32.00
Date Open High Low Vol Cls adjCls
11-04-12 41.12 41.68 40.86 62,700 41.06 32.17
11-04-11 41.10 41.38 41.03 25,300 41.21 32.29
11-04-08 41.80 41.96 40.77 39,900 41.21 32.29
11-04-07 42.58 42.58 41.67 39,900 41.75 32.71
11-04-06 41.91 42.63 41.91 80,100 42.38 33.20
11-04-05 40.93 41.76 40.93 51,700 41.65 32.63
11-04-04 40.72 41.22 40.15 59,600 40.93 32.07
11-04-01 40.76 41.23 40.46 56,100 40.71 31.89
11-03-31 39.99 40.60 39.95 51,800 40.53 31.75
Date Open High Low Vol Cls adjCls
11-03-30 39.15 39.98 39.15 69,200 39.93 31.28
11-03-29 39.37 39.44 39.05 27,100 39.14 30.66
11-03-28 39.28 39.44 39.17 26,600 39.30 30.79
11-03-25 39.08 39.70 38.91 65,200 39.06 30.60
11-03-24 38.93 39.22 38.83 34,200 39.02 30.57
11-03-23 38.74 39.03 38.71 40,400 38.74 30.35
11-03-22 38.81 39.25 38.75 31,300 38.77 30.37
11-03-21 39.25 39.25 38.54 53,000 38.85 30.44
11-03-18 38.79 39.09 38.41 93,900 38.92 30.49
Date Open High Low Vol Cls adjCls
11-03-17 38.79 38.79 38.19 37,500 38.42 30.10
11-03-16 38.50 38.62 37.70 68,300 38.31 30.01
11-03-15 37.98 38.82 37.93 48,600 38.56 30.21
11-03-14 39.00 39.11 38.29 66,000 38.63 30.26
11-03-11 39.10 39.98 39.02 60,600 39.87 30.76
11-03-10 39.50 40.12 39.10 65,300 39.20 30.25
11-03-09 39.44 40.39 39.44 51,100 39.54 30.51
11-03-08 39.44 40.76 39.44 42,900 39.73 30.65
11-03-07 39.75 39.81 39.01 33,800 39.39 30.39
Date Open High Low Vol Cls adjCls
11-03-04 39.72 39.88 39.25 27,400 39.75 30.67
11-03-03 39.29 40.38 39.29 51,900 39.77 30.68
11-03-02 39.41 39.44 38.66 23,400 39.04 30.12
11-03-01 39.75 40.26 39.05 62,700 39.42 30.41
11-02-28 38.60 40.42 38.60 119,900 39.77 30.68
11-02-25 37.90 39.07 37.79 57,500 38.69 29.85
11-02-24 37.45 37.98 37.30 51,200 37.76 29.13
11-02-23 37.66 37.89 37.28 48,800 37.28 28.76
11-02-22 37.49 38.00 37.49 27,700 37.72 29.10
Date Open High Low Vol Cls adjCls
11-02-18 37.56 37.89 37.45 30,500 37.81 29.17
11-02-17 37.02 37.94 37.02 33,400 37.34 28.81
11-02-16 37.36 37.57 37.05 18,100 37.19 28.69
11-02-15 37.49 37.62 36.91 44,100 37.16 28.67
11-02-14 37.27 37.55 37.22 24,800 37.46 28.90
11-02-11 36.70 37.35 36.70 31,900 37.32 28.79
11-02-10 36.73 36.93 36.64 19,800 36.87 28.45
11-02-09 36.66 36.95 36.50 26,200 36.95 28.51
11-02-08 36.56 36.85 36.54 23,800 36.85 28.43
Date Open High Low Vol Cls adjCls
11-02-07 36.36 36.66 36.19 20,000 36.65 28.28
11-02-04 36.53 36.53 36.14 26,900 36.38 28.07
11-02-03 36.42 36.58 36.17 22,500 36.55 28.20
11-02-02 36.37 36.85 36.37 25,300 36.52 28.18
11-02-01 36.60 36.75 36.29 41,400 36.43 28.11
11-01-31 36.35 36.50 35.90 63,800 36.35 28.05
11-01-28 36.72 36.80 35.81 61,000 36.10 27.85
11-01-27 36.69 36.85 36.41 42,900 36.80 28.39
11-01-26 36.78 36.78 36.32 28,500 36.59 28.23
Date Open High Low Vol Cls adjCls
11-01-25 36.41 36.75 35.91 52,300 36.75 28.35
11-01-24 36.00 36.73 35.94 45,800 36.48 28.15
11-01-21 36.38 36.38 35.96 57,400 36.04 27.81
11-01-20 36.15 36.65 36.12 48,700 36.27 27.98
11-01-19 36.42 36.48 36.20 41,200 36.33 28.03
11-01-18 36.46 36.53 36.33 40,800 36.52 28.18
11-01-14 36.52 36.54 36.20 18,700 36.51 28.17
11-01-13 36.46 36.67 36.25 30,100 36.42 28.10
11-01-12 36.90 36.95 36.16 32,000 36.44 28.12
Date Open High Low Vol Cls adjCls
11-01-11 36.75 36.75 36.15 52,300 36.60 28.24
11-01-10 36.50 36.54 36.08 54,700 36.44 28.12
11-01-07 36.68 36.68 36.05 31,700 36.54 28.19
11-01-06 36.87 36.99 36.51 27,700 36.68 28.30
11-01-05 36.64 36.95 36.07 50,700 36.93 28.49
11-01-04 37.15 37.25 36.25 57,600 36.62 28.25
11-01-03 36.91 37.19 36.66 59,800 36.96 28.52
10-12-31 37.00 37.00 36.50 29,600 36.53 28.19
10-12-30 36.99 37.00 36.82 20,500 37.00 28.55
Date Open High Low Vol Cls adjCls
10-12-29 36.75 36.95 36.53 25,100 36.92 28.49
10-12-28 36.86 36.94 36.55 23,300 36.91 28.48
10-12-27 36.27 36.95 36.19 31,300 36.72 28.33
10-12-23 36.26 36.65 36.24 33,600 36.42 28.10
10-12-22 36.69 36.85 36.22 56,200 36.30 28.01
10-12-21 36.53 36.75 35.87 48,100 36.67 28.29
10-12-20 36.35 36.56 36.09 23,200 36.47 28.14
10-12-17 35.97 36.50 35.69 88,000 36.29 28.00
10-12-16 36.40 36.78 36.03 65,000 36.04 27.81
Date Open High Low Vol Cls adjCls
10-12-15 36.01 36.49 36.01 51,700 36.21 27.94
10-12-14 36.21 36.47 36.02 47,400 36.09 27.85
10-12-13 36.46 37.05 36.35 54,000 36.68 27.83
10-12-10 36.16 36.70 36.16 56,100 36.26 27.52
10-12-09 36.76 36.76 36.03 42,600 36.08 27.38
10-12-08 36.43 36.86 36.41 37,700 36.43 27.64
10-12-07 36.39 36.96 36.25 55,900 36.40 27.62
10-12-06 36.08 36.34 35.95 45,000 36.15 27.43
10-12-03 35.99 36.50 35.75 53,300 36.22 27.48
Date Open High Low Vol Cls adjCls
10-12-02 35.46 36.07 35.31 74,200 36.04 27.35
10-12-01 35.43 35.45 35.09 39,500 35.31 26.79
10-11-30 35.05 35.22 35.01 55,100 35.07 26.61
10-11-29 35.57 35.62 35.05 47,300 35.26 26.76
10-11-26 35.45 35.74 35.34 15,400 35.61 27.02
10-11-24 35.30 35.84 35.29 28,600 35.42 26.88
10-11-23 35.06 35.29 34.78 45,100 35.11 26.64
10-11-22 35.53 35.61 35.01 39,400 35.28 26.77
10-11-19 35.39 35.67 35.39 31,800 35.53 26.96
Date Open High Low Vol Cls adjCls
10-11-18 35.93 35.93 35.50 38,300 35.51 26.95
10-11-17 35.70 35.93 35.50 33,100 35.58 27.00
10-11-16 36.24 36.24 35.51 49,900 35.77 27.14
10-11-15 36.49 36.78 36.23 41,000 36.33 27.57
10-11-12 36.91 37.20 36.50 33,400 36.54 27.73
10-11-11 37.00 37.37 36.86 39,200 37.06 28.12
10-11-10 37.60 37.79 37.16 37,300 37.36 28.35
10-11-09 38.40 38.40 37.10 53,200 37.60 28.53
10-11-08 38.40 38.43 38.06 28,100 38.29 29.06
Date Open High Low Vol Cls adjCls
10-11-05 38.00 38.56 37.68 43,700 38.40 29.14
10-11-04 37.77 38.00 37.72 56,700 37.91 28.77
10-11-03 37.62 37.68 37.12 24,900 37.37 28.36
10-11-02 36.84 37.80 36.82 47,700 37.51 28.46
10-11-01 37.32 37.37 36.40 39,600 36.56 27.74
10-10-29 36.24 37.20 36.15 59,600 37.15 28.19
10-10-28 36.67 36.75 35.95 42,400 36.37 27.60
10-10-27 36.46 36.63 35.92 42,600 36.54 27.73
10-10-26 36.43 36.60 36.28 45,100 36.60 27.77
Date Open High Low Vol Cls adjCls
10-10-25 36.99 37.00 36.50 42,400 36.65 27.81
10-10-22 36.46 37.00 36.00 75,200 36.86 27.97
10-10-21 36.50 36.96 35.94 63,800 36.45 27.66
10-10-20 35.93 36.50 35.78 98,500 36.46 27.67
10-10-19 35.91 36.16 35.57 54,300 35.89 27.23
10-10-18 35.54 36.18 35.54 65,100 36.05 27.36
10-10-15 35.64 35.89 35.32 78,700 35.54 26.97
10-10-14 35.52 35.83 35.40 78,200 35.58 27.00
10-10-13 35.15 35.75 35.02 82,300 35.45 26.90
Date Open High Low Vol Cls adjCls
10-10-12 35.25 35.25 34.90 56,600 34.98 26.54
10-10-11 35.10 35.49 35.02 46,800 35.20 26.71
10-10-08 34.96 35.46 34.60 46,400 35.23 26.73
10-10-07 35.40 35.50 34.85 72,500 34.85 26.45
10-10-06 35.06 35.49 34.98 79,600 35.29 26.78
10-10-05 34.92 35.20 34.57 70,400 35.07 26.61
10-10-04 34.59 34.80 34.37 50,500 34.80 26.41
10-10-01 34.70 34.80 34.42 50,000 34.78 26.39
10-09-30 34.68 34.94 34.27 46,900 34.41 26.11
Date Open High Low Vol Cls adjCls
10-09-29 33.98 34.56 33.81 99,800 34.53 26.20
10-09-28 34.57 34.72 33.75 140,100 34.11 25.88
10-09-27 34.30 35.45 33.92 1,111,000 34.38 26.09
10-09-24 33.93 34.50 33.71 161,100 34.43 26.13
10-09-23 33.33 33.93 33.30 421,200 33.89 25.72
10-09-22 32.78 32.94 32.56 34,200 32.59 24.73
10-09-21 33.20 33.20 32.64 38,400 32.74 24.84
10-09-20 32.67 33.30 32.61 59,300 33.30 25.27
10-09-17 32.59 32.73 32.10 59,300 32.50 24.66
Date Open High Low Vol Cls adjCls
10-09-16 32.12 32.32 31.85 40,900 32.23 24.46
10-09-15 31.94 32.15 31.80 84,300 32.11 24.37
10-09-14 32.27 32.49 31.94 69,900 32.02 24.30
10-09-13 33.23 33.23 32.84 115,000 33.05 24.62
10-09-10 32.91 32.96 32.73 46,500 32.86 24.48
10-09-09 33.06 33.06 32.50 37,600 32.80 24.43
10-09-08 33.01 33.02 32.70 49,100 32.74 24.39
10-09-07 32.91 33.05 32.64 53,200 32.83 24.46
10-09-03 32.77 32.92 32.55 35,700 32.81 24.44
Date Open High Low Vol Cls adjCls
10-09-02 32.61 32.68 32.20 53,800 32.60 24.29
10-09-01 32.09 32.51 31.80 39,200 32.51 24.22
10-08-31 31.68 32.20 31.59 52,700 31.81 23.70
10-08-30 32.25 32.39 31.69 45,800 31.74 23.64
10-08-27 32.13 32.25 31.64 59,500 32.25 24.02
10-08-26 32.21 32.30 31.80 37,400 31.99 23.83
10-08-25 31.68 32.01 31.44 37,200 31.98 23.82
10-08-24 31.24 32.00 31.24 34,800 31.72 23.63
10-08-23 31.91 32.06 31.43 45,600 31.50 23.47
Date Open High Low Vol Cls adjCls
10-08-20 31.77 32.14 31.57 60,200 31.81 23.70
10-08-19 32.61 32.61 31.75 66,900 31.77 23.67
10-08-18 32.33 32.56 32.07 27,800 32.49 24.20
10-08-17 32.50 32.62 32.26 43,900 32.43 24.16
10-08-16 31.85 32.35 31.85 42,300 32.35 24.10
10-08-13 32.00 32.28 31.97 43,700 31.97 23.82
10-08-12 32.19 32.41 32.04 49,400 32.08 23.90
10-08-11 32.86 32.95 32.23 88,000 32.42 24.15
10-08-10 33.24 33.50 32.80 38,400 33.20 24.73
Date Open High Low Vol Cls adjCls
10-08-09 33.37 33.57 33.22 29,200 33.52 24.97
10-08-06 33.02 33.28 32.62 46,100 33.27 24.78
10-08-05 33.52 33.95 33.25 36,800 33.25 24.77
10-08-04 33.55 33.92 33.54 35,000 33.83 25.20
10-08-03 33.59 33.77 33.37 39,100 33.46 24.93
10-08-02 33.67 33.87 33.23 52,400 33.81 25.19
10-07-30 33.12 33.75 33.12 60,700 33.28 24.79
10-07-29 33.76 33.95 33.36 34,000 33.47 24.93
10-07-28 33.92 33.92 33.32 31,700 33.58 25.02
Date Open High Low Vol Cls adjCls
10-07-27 33.82 34.00 33.45 56,800 33.92 25.27
10-07-26 33.54 33.65 33.13 55,300 33.60 25.03
10-07-23 32.59 33.47 32.28 40,000 33.40 24.88
10-07-22 32.89 32.89 32.38 68,200 32.77 24.41
10-07-21 32.95 33.05 32.33 46,100 32.40 24.14
10-07-20 32.20 32.94 32.06 53,200 32.94 24.54
10-07-19 32.47 32.50 31.55 73,200 32.47 24.19
10-07-16 32.75 32.75 32.00 67,700 32.11 23.92
10-07-15 33.46 33.54 32.65 53,000 33.08 24.64
Date Open High Low Vol Cls adjCls
10-07-14 33.49 33.60 32.88 50,800 33.27 24.78
10-07-13 32.95 33.58 32.93 145,700 33.49 24.95
10-07-12 32.50 32.77 32.25 52,800 32.70 24.36
10-07-09 32.21 32.58 32.20 43,400 32.58 24.27
10-07-08 32.35 32.50 31.93 74,100 32.37 24.11
10-07-07 31.73 32.25 31.57 52,000 32.25 24.02
10-07-06 32.34 32.69 31.28 100,300 31.52 23.48
10-07-02 32.57 32.57 31.75 50,600 32.22 24.00
10-07-01 32.30 32.46 31.63 107,100 32.44 24.17
Date Open High Low Vol Cls adjCls
10-06-30 32.53 32.72 32.10 87,100 32.13 23.94
10-06-29 32.36 32.75 32.09 71,100 32.34 24.09
10-06-28 32.80 33.09 32.64 29,200 32.71 24.37
10-06-25 32.55 33.18 32.33 65,700 32.95 24.55
10-06-24 32.49 32.85 32.28 32,500 32.33 24.08
10-06-23 32.32 32.91 32.25 23,700 32.60 24.29
10-06-22 32.96 33.17 32.35 24,600 32.45 24.17
10-06-21 33.33 33.35 32.64 23,100 32.75 24.40
10-06-18 33.01 33.19 32.59 78,400 33.08 24.64
Date Open High Low Vol Cls adjCls
10-06-17 33.29 33.35 32.93 31,400 32.98 24.57
10-06-16 33.00 33.39 32.65 48,500 33.06 24.63
10-06-15 32.18 33.35 32.18 108,700 33.25 24.77
10-06-14 32.61 32.69 32.09 75,800 32.32 24.08
10-06-11 31.99 32.80 31.92 122,700 32.75 23.95
10-06-10 31.96 32.13 31.68 149,200 32.04 23.43
10-06-09 32.18 32.46 31.46 121,800 31.59 23.10
10-06-08 30.90 31.95 30.90 84,500 31.87 23.30
10-06-07 31.35 31.58 30.56 98,500 30.79 22.51
Date Open High Low Vol Cls adjCls
10-06-04 31.80 31.98 31.05 133,400 31.11 22.75
10-06-03 32.19 32.42 31.76 48,800 32.16 23.51
10-06-02 32.25 32.30 31.75 95,600 32.05 23.43
10-06-01 32.23 32.63 32.00 83,300 32.00 23.40
10-05-28 32.90 33.02 32.13 69,500 32.57 23.81
10-05-27 32.87 33.04 32.42 74,000 32.97 24.11
10-05-26 32.77 33.08 32.13 38,600 32.31 23.62
10-05-25 31.74 32.76 31.74 46,700 32.64 23.87
10-05-24 32.63 32.77 32.06 47,000 32.10 23.47
Date Open High Low Vol Cls adjCls
10-05-21 31.99 32.92 31.67 89,000 32.82 24.00
10-05-20 32.67 33.01 32.05 134,700 32.11 23.48
10-05-19 33.38 34.10 33.13 78,400 33.15 24.24
10-05-18 34.53 34.53 33.42 49,600 33.59 24.56
10-05-17 34.05 34.31 33.48 49,700 34.23 25.03
10-05-14 33.89 34.20 33.29 52,100 33.72 24.66
10-05-13 34.26 34.89 34.07 24,500 34.23 25.03
10-05-12 33.87 34.54 33.54 43,900 34.48 25.21
10-05-11 33.14 34.02 32.98 55,100 33.87 24.77
Date Open High Low Vol Cls adjCls
10-05-10 32.80 33.74 32.39 70,200 33.62 24.58
10-05-07 32.55 32.87 32.00 101,000 32.30 23.62
10-05-06 32.68 33.04 31.01 127,000 32.32 23.63
10-05-05 33.32 33.44 32.75 51,300 32.80 23.98
10-05-04 33.64 33.64 33.01 53,800 33.27 24.33
10-05-03 33.34 33.66 33.27 39,900 33.66 24.61
10-04-30 33.95 33.98 33.09 46,700 33.22 24.29
10-04-29 32.94 33.89 32.67 64,200 33.88 24.77
10-04-28 33.19 33.25 32.25 89,500 32.61 23.84
Date Open High Low Vol Cls adjCls
10-04-27 33.71 33.99 32.87 85,400 33.03 24.15
10-04-26 34.22 34.24 33.63 72,100 33.76 24.68
10-04-23 34.14 34.27 33.38 57,700 34.25 25.04
10-04-22 33.17 34.31 32.50 88,200 34.28 25.06
10-04-21 35.42 35.42 33.30 122,000 33.40 24.42
10-04-20 35.80 35.82 35.30 44,800 35.77 26.15
10-04-19 35.43 35.94 35.42 31,200 35.77 26.15
10-04-16 35.58 35.77 35.43 37,800 35.48 25.94
10-04-15 35.86 35.92 35.50 37,100 35.58 26.02
Date Open High Low Vol Cls adjCls
10-04-14 35.95 36.13 35.70 40,900 35.95 26.29
10-04-13 35.55 35.95 35.32 42,200 35.88 26.23
10-04-12 35.79 35.79 35.25 63,100 35.55 25.99
10-04-09 35.60 35.75 35.33 32,200 35.66 26.07
10-04-08 35.98 35.98 35.61 28,300 35.73 26.13
10-04-07 35.78 36.25 35.78 52,800 36.00 26.32
10-04-06 35.55 36.17 35.55 41,000 35.93 26.27
10-04-05 35.51 35.94 35.44 32,600 35.82 26.19
10-04-01 35.66 35.77 35.10 31,500 35.29 25.80
Date Open High Low Vol Cls adjCls
10-03-31 35.74 35.89 35.31 44,100 35.34 25.84
10-03-30 36.17 36.27 35.28 46,000 35.72 26.12
10-03-29 36.24 36.55 36.20 26,700 36.23 26.49
10-03-26 36.35 36.75 36.30 46,000 36.35 26.58
10-03-25 36.47 36.75 36.25 48,900 36.29 26.53
10-03-24 36.29 36.50 36.10 101,400 36.35 26.58
10-03-23 35.78 36.34 35.69 52,800 36.30 26.54
10-03-22 35.17 35.96 35.17 35,800 35.96 26.29
10-03-19 35.33 35.93 35.30 71,000 35.33 25.83
Date Open High Low Vol Cls adjCls
10-03-18 35.64 36.03 35.56 26,100 35.72 26.12
10-03-17 35.99 36.09 35.02 54,900 35.77 26.15
10-03-16 36.57 36.66 36.38 53,800 36.49 26.24
10-03-15 36.10 36.73 36.02 55,600 36.54 26.28
10-03-12 36.04 36.34 36.00 49,600 36.24 26.06
10-03-11 35.62 35.95 35.54 52,700 35.95 25.85
10-03-10 35.18 35.69 35.18 50,500 35.63 25.62
10-03-09 34.92 35.45 34.91 56,200 35.20 25.31
10-03-08 34.92 35.12 34.86 54,700 35.08 25.23
Date Open High Low Vol Cls adjCls
10-03-05 34.79 35.00 34.59 116,000 34.90 25.10
10-03-04 34.74 34.81 34.29 130,400 34.71 24.96
10-03-03 34.64 34.88 34.32 43,800 34.50 24.81
10-03-02 34.67 34.94 34.25 108,700 34.68 24.94
10-03-01 33.98 34.73 33.90 29,400 34.72 24.97
10-02-26 34.66 34.94 33.80 63,100 33.83 24.33
10-02-25 34.31 34.75 34.14 26,900 34.66 24.93
10-02-24 34.08 34.60 33.66 57,800 34.52 24.83
10-02-23 33.53 34.20 33.34 41,700 33.98 24.44
Date Open High Low Vol Cls adjCls
10-02-22 33.83 34.00 33.42 48,700 33.53 24.11
10-02-19 33.46 33.85 32.80 41,700 33.81 24.31
10-02-18 33.28 33.47 32.96 26,100 33.46 24.06
10-02-17 33.10 33.35 32.96 23,200 33.35 23.98
10-02-16 33.19 33.27 32.68 30,200 33.08 23.79
10-02-12 33.08 33.24 32.54 30,900 33.12 23.82
10-02-11 32.54 33.35 32.39 55,800 33.35 23.98
10-02-10 32.47 32.71 31.51 48,700 32.50 23.37
10-02-09 32.68 32.82 32.31 39,400 32.40 23.30
Date Open High Low Vol Cls adjCls
10-02-08 32.62 32.80 32.29 44,000 32.48 23.36
10-02-05 32.51 32.82 32.24 29,700 32.80 23.59
10-02-04 32.58 32.83 32.36 50,800 32.50 23.37
10-02-03 32.81 33.04 32.57 32,700 32.81 23.60
10-02-02 33.35 33.35 32.81 36,100 32.81 23.60
10-02-01 33.45 33.47 32.89 34,400 33.39 24.01
10-01-29 33.06 33.51 32.95 53,500 33.20 23.88
10-01-28 33.29 33.38 32.86 29,300 32.95 23.70
10-01-27 32.94 33.20 32.86 30,200 33.14 23.83
Date Open High Low Vol Cls adjCls
10-01-26 33.41 33.71 32.95 37,700 33.02 23.75
10-01-25 33.40 33.72 33.19 30,200 33.52 24.11
10-01-22 33.14 33.80 33.14 51,500 33.19 23.87
10-01-21 33.86 34.00 33.01 54,200 33.24 23.90
10-01-20 33.41 33.88 32.83 69,000 33.80 24.31
10-01-19 32.92 33.74 32.92 38,700 33.61 24.17
10-01-15 33.48 33.49 32.51 43,300 32.78 23.57
10-01-14 32.73 33.48 32.65 30,100 33.33 23.97
10-01-13 32.52 32.75 32.05 58,500 32.71 23.52
Date Open High Low Vol Cls adjCls
10-01-12 31.99 32.22 31.86 25,400 32.15 23.12
10-01-11 32.52 32.52 31.92 32,000 32.18 23.14
10-01-08 32.24 32.29 32.01 21,500 32.29 23.22
10-01-07 32.00 32.25 31.73 59,500 32.23 23.18
10-01-06 32.05 32.37 31.90 27,400 31.92 22.96
10-01-05 32.15 32.15 31.80 56,000 32.05 23.05
10-01-04 32.24 32.50 32.03 48,400 32.06 23.06
09-12-31 32.05 32.25 31.90 57,600 32.03 23.03
09-12-30 31.42 31.90 31.31 41,200 31.90 22.94
Date Open High Low Vol Cls adjCls
09-12-29 31.38 31.50 31.32 45,100 31.42 22.60
09-12-28 31.42 31.42 31.08 43,400 31.34 22.54
09-12-24 31.11 31.11 30.82 16,600 31.02 22.31
09-12-23 30.99 31.12 30.87 33,600 30.91 22.23
09-12-22 30.88 30.96 30.82 28,700 30.88 22.21
09-12-21 30.86 30.94 30.67 38,300 30.90 22.22
09-12-18 30.90 30.90 30.15 112,700 30.80 22.15
09-12-17 30.59 30.91 30.47 42,600 30.66 22.05
09-12-16 30.70 30.83 30.34 46,500 30.73 22.10
Date Open High Low Vol Cls adjCls
09-12-15 30.66 30.98 30.41 40,800 30.43 21.88
09-12-14 30.43 30.86 30.10 55,300 30.86 22.19
09-12-11 31.16 31.37 31.00 78,300 31.19 22.00
09-12-10 31.17 31.46 30.81 62,200 31.07 21.91
09-12-09 31.12 31.49 31.11 66,400 31.14 21.96
09-12-08 31.21 31.30 31.02 51,700 31.04 21.89
09-12-07 30.72 31.32 30.69 66,500 31.29 22.07
09-12-04 30.73 30.75 30.43 57,600 30.69 21.65
09-12-03 30.49 30.75 30.31 71,600 30.38 21.43
Date Open High Low Vol Cls adjCls
09-12-02 30.35 30.57 30.01 57,400 30.27 21.35
09-12-01 30.83 30.85 30.30 58,200 30.35 21.41
09-11-30 30.99 30.99 29.52 107,100 30.68 21.64
09-11-27 30.58 31.14 30.58 26,400 30.71 21.66
09-11-25 31.80 31.80 31.30 20,000 31.33 22.10
09-11-24 31.46 31.77 31.20 30,400 31.77 22.41
09-11-23 31.05 31.90 31.05 33,600 31.52 22.23
09-11-20 31.31 31.65 31.19 48,000 31.55 22.25
09-11-19 31.54 31.77 31.13 40,300 31.45 22.18
Date Open High Low Vol Cls adjCls
09-11-18 31.22 31.79 31.15 26,000 31.70 22.36
09-11-17 31.77 31.94 31.13 46,500 31.21 22.01
09-11-16 31.56 32.16 31.56 41,200 31.97 22.55
09-11-13 31.44 31.78 31.26 27,800 31.48 22.20
09-11-12 31.44 31.77 31.25 36,900 31.27 22.06
09-11-11 31.75 32.00 31.50 34,400 31.75 22.39
09-11-10 31.48 31.71 31.23 28,800 31.51 22.22
09-11-09 31.97 31.97 31.42 40,700 31.66 22.33
09-11-06 31.80 31.99 31.44 29,500 31.75 22.39
Date Open High Low Vol Cls adjCls
09-11-05 31.17 32.11 31.17 32,000 32.02 22.58
09-11-04 32.35 32.35 30.95 68,200 30.95 21.83
09-11-03 31.75 32.26 31.40 43,400 32.26 22.75
09-11-02 31.68 31.94 31.17 46,100 31.94 22.53
09-10-30 31.76 32.00 31.46 54,200 31.75 22.39
09-10-29 31.82 32.09 31.76 31,700 31.88 22.49
09-10-28 32.10 32.39 31.80 33,200 31.80 22.43
09-10-27 32.21 32.47 32.00 27,900 32.06 22.61
09-10-26 32.20 32.72 31.94 31,900 32.14 22.67
Date Open High Low Vol Cls adjCls
09-10-23 32.50 32.50 32.05 27,000 32.31 22.79
09-10-22 31.93 32.50 31.84 24,600 32.49 22.92
09-10-21 32.19 32.50 31.85 22,600 31.86 22.47
09-10-20 32.53 32.53 32.06 22,900 32.34 22.81
09-10-19 32.46 32.51 32.15 22,000 32.47 22.90
09-10-16 32.25 32.55 31.93 30,800 32.41 22.86
09-10-15 32.20 32.51 32.08 28,500 32.51 22.93
09-10-14 32.24 32.57 32.09 20,400 32.55 22.96
09-10-13 31.99 32.24 31.81 26,400 32.24 22.74
Date Open High Low Vol Cls adjCls
09-10-12 32.20 32.20 31.99 14,500 32.12 22.66
09-10-09 31.65 32.37 31.63 26,300 32.22 22.73
09-10-08 32.06 32.21 31.69 28,500 31.71 22.37
09-10-07 31.94 32.06 31.50 26,600 31.87 22.48
09-10-06 32.24 32.50 31.76 41,300 32.00 22.57
09-10-05 31.76 32.23 31.75 26,200 32.15 22.68
09-10-02 31.77 32.17 31.75 37,400 31.84 22.46
09-10-01 32.45 32.59 31.83 59,200 31.83 22.45
09-09-30 32.73 32.90 32.00 50,700 32.55 22.96
Date Open High Low Vol Cls adjCls
09-09-29 33.05 33.15 32.52 17,100 32.60 22.99
09-09-28 32.68 33.24 32.68 30,200 33.17 23.40
09-09-25 32.00 33.18 32.00 62,800 32.40 22.85
09-09-24 32.37 32.45 32.00 45,800 32.07 22.62
09-09-23 32.71 32.93 32.07 23,400 32.09 22.63
09-09-22 32.49 32.92 32.29 27,300 32.72 23.08
09-09-21 32.31 32.77 32.00 26,000 32.29 22.77
09-09-18 32.47 32.94 32.18 64,900 32.73 23.09
09-09-17 32.92 33.10 32.14 48,800 32.24 22.74
Date Open High Low Vol Cls adjCls
09-09-16 32.84 32.95 32.54 31,300 32.95 23.24
09-09-15 32.73 32.91 32.30 29,400 32.44 22.88
09-09-14 32.46 32.97 32.35 39,200 32.86 23.18
09-09-11 33.05 33.25 32.91 35,500 33.07 22.91
09-09-10 32.90 33.15 32.60 52,200 33.07 22.91
09-09-09 32.94 33.00 32.65 21,100 32.99 22.85
09-09-08 32.70 32.95 32.54 22,200 32.95 22.82
09-09-04 32.26 32.49 31.67 38,100 32.49 22.50
09-09-03 32.20 32.33 31.70 27,900 32.30 22.37
Date Open High Low Vol Cls adjCls
09-09-02 32.80 33.14 31.61 53,400 31.82 22.04
09-09-01 33.63 33.86 32.75 38,900 32.82 22.73
09-08-31 33.07 33.65 32.75 51,500 33.59 23.27
09-08-28 33.98 33.98 33.01 32,600 33.31 23.07
09-08-27 33.83 33.94 33.19 32,900 33.81 23.42
09-08-26 33.55 34.00 33.41 20,700 33.91 23.49
09-08-25 33.48 34.00 33.30 22,700 33.68 23.33
09-08-24 33.75 33.80 32.96 30,000 33.27 23.04
09-08-21 33.23 33.74 32.96 47,300 33.71 23.35
Date Open High Low Vol Cls adjCls
09-08-20 32.34 32.79 32.20 34,000 32.79 22.71
09-08-19 32.44 33.21 32.06 27,400 32.33 22.39
09-08-18 32.84 33.39 32.45 18,900 32.76 22.69
09-08-17 32.51 32.85 32.37 31,600 32.57 22.56
09-08-14 33.37 33.43 32.63 35,000 33.04 22.88
09-08-13 34.24 34.35 33.26 29,400 33.48 23.19
09-08-12 34.00 35.20 34.00 23,200 34.12 23.63
09-08-11 34.79 34.90 33.81 25,400 34.00 23.55
09-08-10 35.10 35.45 34.51 24,000 34.76 24.08
Date Open High Low Vol Cls adjCls
09-08-07 35.00 35.40 34.60 48,300 35.28 24.44
09-08-06 34.80 34.91 34.31 47,700 34.63 23.99
09-08-05 34.80 34.99 34.48 33,000 34.65 24.00
09-08-04 34.52 35.00 34.44 28,100 34.99 24.24
09-08-03 34.55 34.93 34.00 32,200 34.83 24.12
09-07-31 33.85 34.99 33.83 46,400 34.17 23.67
09-07-30 33.81 34.10 33.48 51,700 34.10 23.62
09-07-29 33.30 33.49 32.80 21,000 33.44 23.16
09-07-28 33.09 33.50 32.85 15,800 33.50 23.20
Date Open High Low Vol Cls adjCls
09-07-27 33.11 33.37 32.78 16,500 33.36 23.11
09-07-24 32.65 33.43 32.65 23,600 33.20 23.00
09-07-23 31.99 33.23 31.93 63,200 32.96 22.83
09-07-22 32.19 32.41 31.86 21,300 32.11 22.24
09-07-21 32.35 32.38 31.54 27,800 32.21 22.31
09-07-20 31.77 32.25 31.28 32,200 32.25 22.34
09-07-17 32.16 32.16 31.18 27,100 31.68 21.94
09-07-16 31.72 32.24 31.25 28,000 32.14 22.26
09-07-15 31.01 31.95 30.78 53,700 31.76 22.00
Date Open High Low Vol Cls adjCls
09-07-14 30.55 30.68 29.72 28,400 30.65 21.23
09-07-13 30.00 30.64 29.36 46,500 30.64 21.22
09-07-10 29.50 29.92 29.09 26,800 29.87 20.69
09-07-09 30.80 30.80 29.43 34,300 29.49 20.43
09-07-08 30.72 30.74 30.01 32,800 30.52 21.14
09-07-07 30.96 31.09 30.30 84,700 30.57 21.17
09-07-06 30.64 30.88 30.00 65,400 30.87 21.38
09-07-02 31.72 31.72 30.52 67,300 30.70 21.26
09-07-01 31.94 32.29 31.70 75,100 32.16 22.28
Date Open High Low Vol Cls adjCls
09-06-30 31.47 31.91 31.14 46,900 31.52 21.83
09-06-29 31.04 31.50 30.71 35,900 31.32 21.69
09-06-26 31.41 31.74 30.81 200,500 30.87 21.38
09-06-25 30.71 31.74 30.71 58,500 31.66 21.93
09-06-24 31.23 31.52 30.75 45,600 31.05 21.51
09-06-23 31.18 31.85 31.01 42,700 31.01 21.48
09-06-22 31.50 31.66 31.25 47,500 31.25 21.64
09-06-19 32.58 32.58 31.64 98,700 31.69 21.95
09-06-18 32.49 32.49 31.99 30,800 32.24 22.33
Date Open High Low Vol Cls adjCls
09-06-17 31.79 32.47 31.79 40,600 32.21 22.31
09-06-16 32.49 32.65 31.53 23,400 31.78 22.01
09-06-15 32.03 32.35 31.51 54,300 32.07 22.21
09-06-12 32.12 32.88 32.00 31,100 32.85 22.75
09-06-11 33.31 33.47 32.51 49,000 32.54 22.13
09-06-10 34.07 34.20 32.21 134,700 33.07 22.49
09-06-09 34.27 34.27 33.80 42,300 33.82 23.00
09-06-08 33.77 34.49 33.77 24,700 34.00 23.12
09-06-05 34.07 34.29 33.60 42,300 34.02 23.13
Date Open High Low Vol Cls adjCls
09-06-04 33.82 33.90 32.75 74,600 33.89 23.04
09-06-03 32.72 33.71 32.65 41,900 33.69 22.91
09-06-02 32.60 33.45 32.34 55,700 33.28 22.63
09-06-01 32.25 33.48 32.25 65,300 32.86 22.34
09-05-29 31.41 32.16 30.90 53,300 32.06 21.80
09-05-28 31.69 31.85 30.75 48,100 31.38 21.34
09-05-27 31.80 32.11 31.31 54,700 31.43 21.37
09-05-26 30.18 32.15 30.18 67,600 32.06 21.80
09-05-22 30.98 31.28 30.04 35,500 30.08 20.45
Date Open High Low Vol Cls adjCls
09-05-21 30.75 31.33 30.25 67,500 30.90 21.01
09-05-20 31.53 31.95 31.00 30,700 31.01 21.09
09-05-19 31.46 31.80 31.00 24,900 31.16 21.19
09-05-18 30.99 31.90 30.57 48,500 31.78 21.61
09-05-15 31.25 31.34 30.25 78,800 30.62 20.82
09-05-14 30.70 31.99 30.60 55,600 31.35 21.32
09-05-13 30.71 31.37 30.28 55,600 30.40 20.67
09-05-12 31.82 32.36 30.85 45,800 31.14 21.17
09-05-11 31.60 32.77 31.34 32,200 32.00 21.76
Date Open High Low Vol Cls adjCls
09-05-08 31.08 32.50 30.71 58,900 32.27 21.94
09-05-07 31.86 31.86 30.06 60,900 30.44 20.70
09-05-06 31.53 31.65 30.75 40,700 31.32 21.30
09-05-05 32.81 32.81 30.84 83,700 31.05 21.11
09-05-04 31.88 32.92 31.28 43,300 32.92 22.38
09-05-01 32.10 32.82 31.09 64,900 31.21 21.22
09-04-30 34.17 34.17 32.01 63,200 32.02 21.77
09-04-29 32.85 34.08 32.66 48,100 33.94 23.08
09-04-28 31.85 33.45 31.81 46,000 32.50 22.10
Date Open High Low Vol Cls adjCls
09-04-27 31.61 32.49 31.09 69,300 32.16 21.87
09-04-24 32.60 33.00 32.00 43,200 32.26 21.94
09-04-23 32.16 32.68 30.57 56,500 32.19 21.89
09-04-22 32.58 33.95 31.88 70,200 32.04 21.79
09-04-21 31.29 33.70 31.24 65,400 33.31 22.65
09-04-20 32.46 32.54 31.05 44,600 31.54 21.45
09-04-17 33.75 33.89 32.42 57,400 33.19 22.57
09-04-16 33.67 34.47 31.89 59,500 33.72 22.93
09-04-15 31.13 33.43 31.02 33,200 33.41 22.72
Date Open High Low Vol Cls adjCls
09-04-14 32.50 32.50 30.79 43,100 31.23 21.24
09-04-13 33.56 33.99 32.28 46,900 33.11 22.51
09-04-09 32.50 33.96 32.30 85,400 33.94 23.08
09-04-08 31.19 32.15 30.80 33,000 31.99 21.75
09-04-07 32.50 32.50 30.67 35,800 30.77 20.92
09-04-06 32.76 33.29 31.50 48,100 32.97 22.42
09-04-03 31.85 33.10 31.40 69,100 33.10 22.51
09-04-02 30.52 32.43 30.50 68,700 31.91 21.70
09-04-01 29.08 30.63 28.48 69,400 30.36 20.64
Date Open High Low Vol Cls adjCls
09-03-31 27.54 29.66 27.54 62,400 29.23 19.88
09-03-30 27.39 27.85 26.82 70,700 27.23 18.52
09-03-27 29.23 29.65 27.68 59,200 27.70 18.84
09-03-26 29.14 29.74 28.10 88,600 29.74 20.22
09-03-25 27.00 29.38 26.82 76,500 28.50 19.38
09-03-24 29.70 30.40 27.65 71,700 27.66 18.81
09-03-23 27.50 30.22 27.50 69,900 30.15 20.50
09-03-20 28.71 29.11 27.07 116,600 27.08 18.41
09-03-19 29.35 29.35 28.07 52,300 28.40 19.31
Date Open High Low Vol Cls adjCls
09-03-18 27.91 29.72 27.16 102,300 28.92 19.66
09-03-17 26.00 28.05 25.38 90,300 28.05 19.07
09-03-16 27.66 27.94 25.80 84,900 25.95 17.65
09-03-13 28.49 28.49 26.71 60,300 27.28 18.55
09-03-12 26.25 28.47 25.85 147,200 28.24 18.80
09-03-11 26.81 27.54 25.78 145,200 26.46 17.62
09-03-10 25.75 26.88 25.50 110,200 26.87 17.89
09-03-09 25.86 25.86 24.89 60,400 25.11 16.72
09-03-06 25.97 26.50 24.18 122,300 25.93 17.26
Date Open High Low Vol Cls adjCls
09-03-05 27.15 27.59 25.91 64,200 26.01 17.32
09-03-04 28.05 28.31 27.16 51,700 27.75 18.47
09-03-03 29.48 30.28 27.77 64,600 28.00 18.64
09-03-02 30.76 30.76 29.04 58,000 29.27 19.49
09-02-27 30.49 31.41 30.25 45,400 31.21 20.78
09-02-26 32.79 32.80 30.00 52,700 30.46 20.28
09-02-25 32.92 33.59 31.40 46,300 32.55 21.67
09-02-24 31.85 33.55 31.12 56,000 33.44 22.26
09-02-23 33.54 33.54 31.17 41,000 31.24 20.80
Date Open High Low Vol Cls adjCls
09-02-20 31.56 33.21 31.25 45,200 33.12 22.05
09-02-19 33.19 33.49 32.06 35,300 32.08 21.36
09-02-18 32.76 33.12 31.91 36,200 33.02 21.98
09-02-17 33.50 33.69 32.37 58,600 32.42 21.58
09-02-13 33.90 34.90 33.50 84,400 33.75 22.47
09-02-12 32.80 34.34 32.35 184,600 34.32 22.85
09-02-11 32.76 33.26 32.75 85,700 33.26 22.14
09-02-10 33.30 33.34 32.75 84,000 32.75 21.80
09-02-09 33.30 33.55 32.77 30,800 33.46 22.28
Date Open High Low Vol Cls adjCls
09-02-06 31.92 33.64 31.92 39,300 33.51 22.31
09-02-05 32.50 32.88 31.55 35,400 32.11 21.38
09-02-04 32.49 33.50 32.20 39,200 32.62 21.72
09-02-03 32.00 32.50 31.23 32,600 32.25 21.47
09-02-02 30.30 32.71 30.29 48,600 32.54 21.66
09-01-30 31.61 31.90 30.26 45,600 30.60 20.37
09-01-29 32.70 32.88 31.07 25,900 31.09 20.70
09-01-28 31.75 33.05 31.71 31,200 33.05 22.00
09-01-27 31.20 31.73 31.07 26,200 31.26 20.81
Date Open High Low Vol Cls adjCls
09-01-26 30.70 31.41 29.80 28,000 30.99 20.63
09-01-23 29.21 30.98 28.90 50,700 30.10 20.04
09-01-22 30.72 30.97 29.60 44,200 29.89 19.90
09-01-21 29.40 31.84 28.55 61,700 31.71 21.11
09-01-20 30.50 30.50 28.96 50,200 28.96 19.28
09-01-16 30.20 31.00 29.40 43,200 30.90 20.57
09-01-15 28.94 30.55 28.02 42,000 30.07 20.02
09-01-14 29.95 29.95 28.70 32,000 28.88 19.23
09-01-13 29.47 30.81 29.44 31,200 30.55 20.34
Date Open High Low Vol Cls adjCls
09-01-12 29.97 30.55 29.25 52,100 29.42 19.59
09-01-09 31.96 32.12 30.02 63,000 30.12 20.05
09-01-08 32.40 32.80 31.60 48,700 31.80 21.17
09-01-07 32.05 32.55 31.70 38,000 32.21 21.44
09-01-06 31.67 32.98 31.15 52,300 32.40 21.57
09-01-05 32.25 32.57 31.35 56,500 31.85 21.20
09-01-02 33.32 34.00 32.00 51,200 32.14 21.40
08-12-31 33.95 34.00 32.86 128,200 32.91 21.91
08-12-30 32.85 33.80 32.63 46,300 33.74 22.46
Date Open High Low Vol Cls adjCls
08-12-29 33.78 33.78 31.90 32,500 32.56 21.68
08-12-26 33.70 33.90 33.48 42,300 33.74 22.46
08-12-24 32.88 33.75 32.75 22,200 33.37 22.22
08-12-23 33.45 33.83 32.61 73,800 32.84 21.86
08-12-22 33.60 34.45 31.46 66,600 33.31 22.18
08-12-19 33.78 34.87 33.01 143,300 33.50 22.30
08-12-18 33.15 34.50 32.25 54,300 32.59 21.70
08-12-17 33.85 34.47 32.53 120,100 33.34 22.20
08-12-16 29.86 34.40 29.82 84,200 34.35 22.87
Date Open High Low Vol Cls adjCls
08-12-15 30.25 30.54 28.76 77,400 29.86 19.88
08-12-12 29.00 30.30 28.61 91,300 30.18 20.09
08-12-11 32.00 32.20 28.51 61,600 28.89 19.23
08-12-10 31.70 33.52 31.70 59,400 33.28 21.76
08-12-09 33.82 35.34 30.87 87,300 31.69 20.72
08-12-08 33.18 34.65 32.67 153,100 33.76 22.08
08-12-05 29.70 33.26 28.90 114,800 33.18 21.70
08-12-04 30.22 31.50 29.21 69,200 30.01 19.63
08-12-03 27.85 30.49 27.20 62,900 30.31 19.82
Date Open High Low Vol Cls adjCls
08-12-02 26.45 28.57 26.36 78,800 28.29 18.50
08-12-01 31.10 31.34 25.88 78,200 26.19 17.13
08-11-28 30.40 31.37 29.90 34,500 31.37 20.51
08-11-26 28.56 30.80 28.02 50,800 30.80 20.14
08-11-25 28.77 28.98 27.00 55,900 28.94 18.93
08-11-24 25.60 29.00 25.20 92,700 28.64 18.73
08-11-21 24.17 25.64 21.49 145,600 25.60 16.74
08-11-20 25.06 26.95 23.27 80,100 23.27 15.22
08-11-19 28.20 28.50 25.16 94,800 25.19 16.47
Date Open High Low Vol Cls adjCls
08-11-18 28.06 29.15 27.01 68,300 28.78 18.82
08-11-17 28.49 29.52 27.83 67,100 28.42 18.59
08-11-14 31.28 31.98 28.31 68,900 28.37 18.55
08-11-13 29.83 32.31 28.02 81,200 32.19 21.05
08-11-12 30.00 30.60 29.40 57,500 29.44 19.25
08-11-11 30.00 31.34 29.77 70,500 30.34 19.84
08-11-10 32.93 33.35 30.25 50,800 30.37 19.86
08-11-07 30.90 32.49 30.54 57,500 32.49 21.25
08-11-06 31.02 31.62 30.46 54,700 30.71 20.08
Date Open High Low Vol Cls adjCls
08-11-05 33.88 34.00 31.00 69,000 31.10 20.34
08-11-04 35.30 35.96 33.85 48,000 34.47 22.54
08-11-03 34.15 35.35 34.15 61,600 34.83 22.78
08-10-31 32.25 35.00 31.98 158,900 34.71 22.70
08-10-30 31.37 32.78 30.50 40,800 32.75 21.42
08-10-29 31.32 31.73 29.69 63,700 30.51 19.95
08-10-28 20.98 31.41 20.98 86,400 31.31 20.48
08-10-27 28.41 30.11 28.15 51,600 28.15 18.41
08-10-24 29.36 30.41 28.01 43,200 29.19 19.09
Date Open High Low Vol Cls adjCls
08-10-23 30.00 30.40 28.20 55,800 30.25 19.78
08-10-22 30.29 30.91 29.11 32,600 29.83 19.51
08-10-21 30.93 31.79 30.65 43,600 30.79 20.14
08-10-20 31.16 31.69 30.31 65,700 31.68 20.72
08-10-17 30.55 32.78 30.30 53,700 30.87 20.19
08-10-16 29.25 31.96 28.23 141,500 31.39 20.53
08-10-15 30.86 31.25 28.98 74,800 29.07 19.01
08-10-14 33.74 33.74 29.25 81,300 31.25 20.44
08-10-13 32.63 32.63 30.96 47,600 32.58 21.31
Date Open High Low Vol Cls adjCls
08-10-10 27.45 31.33 25.11 136,600 31.33 20.49
08-10-09 31.18 32.04 27.72 90,300 27.96 18.28
08-10-08 31.58 32.64 30.15 94,500 31.22 20.42
08-10-07 34.95 34.98 32.55 79,600 32.55 21.29
08-10-06 34.70 36.05 34.02 63,300 34.82 22.77
08-10-03 38.20 38.20 36.07 36,200 36.25 23.71
08-10-02 38.04 38.38 37.53 36,700 37.53 24.54
08-10-01 38.98 38.98 37.75 32,400 38.27 25.03
08-09-30 37.75 38.90 37.75 63,100 38.90 25.44
Date Open High Low Vol Cls adjCls
08-09-29 37.72 38.99 37.67 36,300 37.93 24.80
08-09-26 37.01 38.60 37.00 30,600 38.59 25.24
08-09-25 36.34 38.25 36.34 34,000 37.53 24.54
08-09-24 37.75 37.75 37.05 32,300 37.15 24.29
08-09-23 37.34 38.31 37.21 34,800 37.40 24.46
08-09-22 38.50 38.75 37.06 44,500 37.60 24.59
08-09-19 39.00 39.30 36.66 207,900 39.00 25.50
08-09-18 36.44 39.14 36.05 95,500 39.14 25.60
08-09-17 36.90 37.06 35.81 57,100 35.81 23.42
Date Open High Low Vol Cls adjCls
08-09-16 34.70 37.53 34.58 64,500 37.53 24.54
08-09-15 35.58 36.15 34.69 41,600 34.69 22.69
08-09-12 36.28 36.30 35.81 17,400 36.05 23.58
08-09-11 35.50 36.40 35.16 19,500 36.40 23.80
08-09-10 36.25 37.85 35.77 46,600 36.49 23.48
08-09-09 36.95 37.15 35.43 37,400 35.43 22.80
08-09-08 36.84 36.84 36.20 41,100 36.74 23.64
08-09-05 35.74 36.05 35.25 23,300 35.65 22.94
08-09-04 36.85 37.01 35.64 39,500 35.95 23.13
Date Open High Low Vol Cls adjCls
08-09-03 36.70 37.75 36.57 43,400 37.31 24.01
08-09-02 37.28 37.98 36.40 20,400 36.79 23.67
08-08-29 36.35 36.96 36.21 28,400 36.69 23.61
08-08-28 35.70 36.99 35.70 33,500 36.99 23.80
08-08-27 35.26 35.78 35.26 17,700 35.75 23.00
08-08-26 35.43 35.67 35.04 19,200 35.51 22.85
08-08-25 35.27 36.20 35.27 26,800 35.33 22.73
08-08-22 35.47 36.20 35.28 30,700 35.81 23.04
08-08-21 35.43 35.74 35.30 15,800 35.38 22.77
Date Open High Low Vol Cls adjCls
08-08-20 36.05 36.30 35.49 20,700 35.85 23.07
08-08-19 36.34 36.43 35.60 22,600 35.89 23.09
08-08-18 36.56 37.17 36.00 22,700 36.33 23.38
08-08-15 38.10 38.20 36.41 48,700 36.68 23.60
08-08-14 37.25 37.90 36.96 32,100 37.57 24.18
08-08-13 35.74 37.55 35.74 57,100 37.46 24.10
08-08-12 36.59 36.59 35.58 26,200 35.90 23.10
08-08-11 35.57 36.75 35.50 55,900 36.68 23.60
08-08-08 34.77 36.25 34.77 52,900 35.62 22.92
Date Open High Low Vol Cls adjCls
08-08-07 35.55 35.82 34.70 24,700 34.87 22.44
08-08-06 36.25 36.50 35.55 31,000 36.12 23.24
08-08-05 35.73 36.83 35.47 65,100 36.70 23.62
08-08-04 35.28 35.90 34.79 28,800 35.65 22.94
08-08-01 34.92 35.62 34.25 18,700 35.41 22.79
08-07-31 34.87 35.35 34.50 28,800 34.97 22.50
08-07-30 35.46 35.99 34.25 44,000 35.24 22.68
08-07-29 34.30 35.49 34.05 67,000 35.49 22.84
08-07-28 34.54 34.72 33.82 24,500 34.01 21.88
Date Open High Low Vol Cls adjCls
08-07-25 33.83 35.00 33.40 47,100 34.87 22.44
08-07-24 34.90 34.90 33.26 48,400 33.27 21.41
08-07-23 34.68 34.99 34.27 30,500 34.96 22.50
08-07-22 33.20 34.78 32.87 54,300 34.76 22.37
08-07-21 33.45 33.45 32.95 23,300 33.32 21.44
08-07-18 33.49 33.63 32.54 27,700 33.30 21.43
08-07-17 32.17 33.75 32.17 45,900 33.68 21.67
08-07-16 31.71 33.25 31.48 52,400 33.24 21.39
08-07-15 31.50 32.64 31.11 47,600 31.88 20.51
Date Open High Low Vol Cls adjCls
08-07-14 32.72 32.84 31.71 37,200 31.73 20.42
08-07-11 31.30 32.79 31.30 43,700 32.60 20.98
08-07-10 30.95 31.91 30.95 42,600 31.64 20.36
08-07-09 32.76 32.76 30.78 35,200 30.81 19.83
08-07-08 30.75 32.70 30.50 74,000 32.70 21.04
08-07-07 30.94 31.26 30.12 39,500 30.68 19.74
08-07-03 30.70 31.04 30.47 14,400 30.90 19.88
08-07-02 31.32 31.39 30.55 34,000 30.64 19.72
08-07-01 29.91 31.26 29.79 57,600 31.26 20.12
Date Open High Low Vol Cls adjCls
08-06-30 30.57 30.70 29.93 68,400 30.00 19.30
08-06-27 30.49 30.66 29.75 159,500 30.46 19.60
08-06-26 31.41 31.46 30.60 112,100 30.70 19.75
08-06-25 33.98 33.98 31.57 111,100 31.68 20.39
08-06-24 32.75 33.17 32.25 36,900 32.50 20.91
08-06-23 33.64 33.64 32.72 47,900 32.72 21.05
08-06-20 33.81 33.94 33.28 76,400 33.34 21.45
08-06-19 33.70 34.01 33.48 32,100 34.01 21.88
08-06-18 33.53 34.01 33.35 30,300 33.70 21.69
Date Open High Low Vol Cls adjCls
08-06-17 34.65 34.80 33.76 28,000 33.98 21.87
08-06-16 34.12 34.77 34.01 37,300 34.68 22.32
08-06-13 33.76 34.35 33.65 18,700 34.17 21.99
08-06-12 34.00 34.08 33.42 42,400 33.71 21.69
08-06-11 34.42 34.54 34.00 26,000 34.12 21.58
08-06-10 34.53 34.80 34.33 49,600 34.59 21.88
08-06-09 34.98 35.05 34.51 52,400 34.61 21.89
08-06-06 35.90 35.99 34.95 50,100 35.00 22.14
08-06-05 35.15 36.10 35.13 70,000 36.10 22.83
Date Open High Low Vol Cls adjCls
08-06-04 34.67 35.27 34.48 64,700 35.27 22.31
08-06-03 34.10 34.82 34.06 71,700 34.82 22.02
08-06-02 34.22 34.22 33.40 60,000 34.09 21.56
08-05-30 33.71 34.11 33.40 54,800 34.11 21.57
08-05-29 33.35 33.90 33.33 26,500 33.78 21.36
08-05-28 33.33 33.45 33.07 24,800 33.45 21.16
08-05-27 32.20 33.27 32.11 36,600 33.26 21.04
08-05-23 32.20 32.38 32.00 53,700 32.35 20.46
08-05-22 32.80 32.95 32.50 37,300 32.59 20.61
Date Open High Low Vol Cls adjCls
08-05-21 33.45 33.51 32.51 51,400 32.82 20.76
08-05-20 33.94 33.94 33.11 36,800 33.31 21.07
08-05-19 33.59 33.93 33.45 43,100 33.70 21.31
08-05-16 34.24 34.25 33.38 50,200 33.73 21.33
08-05-15 33.39 34.21 33.32 36,000 34.21 21.64
08-05-14 34.15 34.15 33.31 25,800 33.50 21.19
08-05-13 33.83 33.98 33.36 20,700 33.88 21.43
08-05-12 33.22 33.85 32.93 35,600 33.85 21.41
08-05-09 32.90 33.23 32.55 26,900 33.23 21.02
Date Open High Low Vol Cls adjCls
08-05-08 33.25 33.25 32.72 53,600 33.19 20.99
08-05-07 33.74 33.74 32.76 53,600 32.90 20.81
08-05-06 33.64 33.73 33.38 27,000 33.73 21.33
08-05-05 33.60 33.79 33.25 48,600 33.60 21.25
08-05-02 35.00 35.08 33.50 58,400 33.67 21.29
08-05-01 33.41 35.08 33.41 46,500 35.04 22.16
08-04-30 34.05 34.54 33.51 36,300 33.54 21.21
08-04-29 34.16 34.25 33.75 27,700 34.07 21.55
08-04-28 34.17 34.25 33.85 18,600 34.13 21.59
Date Open High Low Vol Cls adjCls
08-04-25 34.23 34.25 33.50 39,800 34.06 21.54
08-04-24 33.72 34.29 33.28 27,600 34.29 21.69
08-04-23 33.55 33.97 33.27 35,700 33.64 21.28
08-04-22 33.99 34.02 33.25 35,500 33.46 21.16
08-04-21 34.49 34.50 33.73 25,900 34.21 21.64
08-04-18 34.46 34.87 34.19 49,800 34.42 21.77
08-04-17 34.37 34.50 33.74 34,000 34.29 21.69
08-04-16 34.00 34.45 33.87 63,200 34.45 21.79
08-04-15 33.85 34.00 33.62 52,200 33.91 21.45
Date Open High Low Vol Cls adjCls
08-04-14 32.84 34.00 32.76 22,200 33.68 21.30
08-04-11 33.04 33.34 32.58 34,500 32.79 20.74
08-04-10 33.64 33.71 33.12 41,800 33.37 21.10
08-04-09 34.05 34.09 33.38 34,300 33.72 21.33
08-04-08 34.30 34.48 33.91 32,800 33.98 21.49
08-04-07 34.58 34.80 34.17 35,100 34.53 21.84
08-04-04 34.45 34.55 34.11 49,600 34.41 21.76
08-04-03 34.37 34.55 34.01 75,600 34.48 21.81
08-04-02 34.35 34.72 33.90 39,300 34.61 21.89
Date Open High Low Vol Cls adjCls
08-04-01 33.73 34.49 33.73 67,700 34.43 21.78
08-03-31 34.19 34.70 33.30 66,400 33.30 21.06
08-03-28 34.61 34.90 34.02 29,500 34.19 21.62
08-03-27 35.48 35.48 34.50 76,700 34.50 21.82
08-03-26 34.08 35.51 33.80 105,800 35.51 22.46
08-03-25 34.27 34.49 33.88 44,200 34.38 21.74
08-03-24 33.60 34.39 33.56 49,500 34.34 21.72
08-03-20 33.80 34.09 33.24 189,500 33.44 21.15
08-03-19 33.55 33.84 32.99 76,700 32.99 20.86
Date Open High Low Vol Cls adjCls
08-03-18 33.15 33.49 32.50 103,800 33.49 21.18
08-03-17 31.89 33.00 31.89 70,700 32.60 20.62
08-03-14 33.00 33.03 31.68 118,200 32.34 20.45
08-03-13 32.77 33.36 32.22 85,700 33.00 20.87
08-03-12 33.50 34.20 33.01 104,000 33.23 20.65
08-03-11 33.68 33.88 32.70 147,600 33.50 20.82
08-03-10 32.70 33.30 32.54 79,300 32.69 20.31
08-03-07 31.04 33.15 31.00 117,600 32.57 20.24
08-03-06 32.75 32.81 31.43 110,000 31.43 19.53
Date Open High Low Vol Cls adjCls
08-03-05 33.37 33.56 32.47 61,000 32.89 20.44
08-03-04 33.20 33.71 32.26 167,100 33.37 20.74
08-03-03 33.39 33.71 32.67 334,300 33.57 20.86
08-02-29 33.50 33.77 32.80 171,100 33.67 20.92
08-02-28 33.00 34.64 33.00 298,500 33.93 21.08
08-02-27 34.13 34.60 33.01 511,400 33.01 20.51
08-02-26 34.65 34.79 33.88 73,000 34.34 21.34
08-02-25 33.65 34.83 33.63 47,000 34.58 21.49
08-02-22 33.73 34.29 33.18 116,900 33.73 20.96
Date Open High Low Vol Cls adjCls
08-02-21 34.73 35.09 33.70 75,000 33.79 21.00
08-02-20 34.38 34.84 33.56 83,300 34.61 21.51
08-02-19 34.77 35.12 34.20 57,100 34.55 21.47
08-02-15 33.92 34.74 33.51 67,000 34.65 21.53
08-02-14 35.13 35.13 33.77 65,800 34.07 21.17
08-02-13 35.45 35.69 34.76 48,500 35.12 21.82
08-02-12 34.61 35.45 34.32 63,800 35.22 21.89
08-02-11 35.38 35.38 34.15 58,000 34.60 21.50
08-02-08 36.48 36.56 34.81 158,700 35.38 21.99
Date Open High Low Vol Cls adjCls
08-02-07 34.83 36.78 34.30 76,800 36.78 22.86
08-02-06 36.25 36.70 34.89 68,900 34.90 21.69
08-02-05 35.78 36.41 35.41 77,000 36.00 22.37
08-02-04 35.42 36.47 34.75 87,900 36.47 22.66
08-02-01 35.39 35.99 34.40 73,700 35.46 22.03
08-01-31 33.75 36.05 33.75 130,300 36.05 22.40
08-01-30 34.38 35.30 33.51 111,300 34.02 21.14
08-01-29 35.00 35.39 34.05 75,200 34.56 21.48
08-01-28 33.75 35.68 33.71 97,700 34.99 21.74
Date Open High Low Vol Cls adjCls
08-01-25 35.14 35.37 33.91 88,200 34.08 21.18
08-01-24 35.35 35.70 33.72 73,200 34.72 21.58
08-01-23 31.75 35.46 31.75 108,100 35.42 22.01
08-01-22 31.26 33.16 31.26 83,400 32.45 20.16
08-01-18 32.60 32.90 31.76 71,100 32.15 19.98
08-01-17 32.80 32.85 31.73 96,300 32.54 20.22
08-01-16 32.20 33.40 31.21 82,400 32.59 20.25
08-01-15 32.61 33.00 32.20 40,800 32.42 20.15
08-01-14 33.18 33.30 32.25 58,100 33.00 20.51
Date Open High Low Vol Cls adjCls
08-01-11 33.00 33.50 32.65 69,700 33.02 20.52
08-01-10 33.62 33.99 32.80 90,600 33.27 20.67
08-01-09 32.86 34.00 32.04 88,700 33.95 21.10
08-01-08 34.39 35.47 32.80 91,600 32.80 20.38
08-01-07 33.41 34.87 32.94 67,300 34.10 21.19
08-01-04 33.84 34.10 32.50 73,700 33.30 20.69
08-01-03 34.68 35.22 33.74 52,100 34.07 21.17
08-01-02 35.40 35.40 33.95 78,100 34.31 21.32
07-12-31 34.75 35.57 33.48 68,000 35.44 22.02
Date Open High Low Vol Cls adjCls
07-12-28 35.45 35.80 34.81 24,200 34.87 21.67
07-12-27 37.45 37.45 34.94 71,500 35.10 21.81
07-12-26 37.56 38.27 36.95 44,100 37.65 23.40
07-12-24 36.99 38.10 36.89 29,400 37.60 23.36
07-12-21 36.25 37.10 36.25 109,300 36.88 22.92
07-12-20 35.54 36.18 34.31 53,000 36.16 22.47
07-12-19 34.66 35.58 34.50 55,500 35.23 21.89
07-12-18 33.15 35.02 33.00 78,600 34.78 21.61
07-12-17 33.97 34.19 32.93 54,500 32.93 20.46
Date Open High Low Vol Cls adjCls
07-12-14 34.63 35.49 33.63 46,200 34.25 21.28
07-12-13 35.16 35.29 34.30 48,800 34.99 21.74
07-12-12 35.80 36.47 34.66 55,500 35.72 21.84
07-12-11 35.89 36.90 34.46 84,600 34.54 21.11
07-12-10 36.12 36.20 35.51 38,300 35.78 21.87
07-12-07 36.23 36.35 35.62 31,100 36.13 22.09
07-12-06 34.07 36.61 34.07 83,900 36.20 22.13
07-12-05 33.65 34.32 33.20 49,300 34.07 20.83
07-12-04 32.97 33.49 32.50 44,400 33.17 20.28
Date Open High Low Vol Cls adjCls
07-12-03 32.82 33.96 32.02 62,600 33.21 20.30
07-11-30 34.00 34.08 32.90 73,200 32.90 20.11
07-11-29 33.82 33.97 33.40 49,800 33.59 20.53
07-11-28 33.46 33.97 32.57 127,700 33.80 20.66
07-11-27 32.28 33.16 31.88 64,900 33.16 20.27
07-11-26 33.72 33.88 32.09 64,000 32.21 19.69
07-11-23 33.50 34.25 33.21 30,200 33.74 20.63
07-11-21 33.57 33.93 33.00 75,800 33.44 20.44
07-11-20 34.12 34.60 32.73 74,500 33.89 20.72
Date Open High Low Vol Cls adjCls
07-11-19 34.62 34.85 33.79 83,600 34.05 20.82
07-11-16 36.44 36.44 34.19 105,600 35.13 21.48
07-11-15 35.54 36.37 34.47 80,500 36.36 22.23
07-11-14 35.91 36.68 35.45 44,700 35.78 21.87
07-11-13 34.27 36.12 34.25 40,500 35.81 21.89
07-11-12 34.24 35.43 33.74 53,400 34.02 20.80
07-11-09 33.40 34.45 32.91 75,800 34.24 20.93
07-11-08 33.00 34.03 32.77 82,000 33.89 20.72
07-11-07 34.25 34.25 32.55 56,400 33.16 20.27
Date Open High Low Vol Cls adjCls
07-11-06 33.52 34.66 32.98 63,600 34.60 21.15
07-11-05 34.05 34.26 33.21 39,500 33.75 20.63
07-11-02 34.95 35.23 33.80 47,300 34.41 21.04
07-11-01 35.70 35.99 34.30 113,800 34.78 21.26
07-10-31 36.35 37.24 36.10 63,400 36.97 22.60
07-10-30 35.35 36.80 35.27 67,500 36.35 22.22
07-10-29 35.72 36.05 34.83 41,800 35.66 21.80
07-10-26 35.72 36.29 35.08 106,200 35.72 21.84
07-10-25 34.56 35.33 34.18 116,200 35.25 21.55
Date Open High Low Vol Cls adjCls
07-10-24 35.14 35.43 33.76 67,300 34.58 21.14
07-10-23 35.35 35.57 33.90 71,200 35.28 21.57
07-10-22 33.74 35.63 33.72 69,700 35.27 21.56
07-10-19 36.04 36.16 34.23 96,000 34.33 20.99
07-10-18 35.20 36.22 34.90 56,700 36.22 22.14
07-10-17 35.68 36.80 34.36 74,000 35.50 21.70
07-10-16 36.20 36.68 35.42 95,700 35.50 21.70
07-10-15 36.71 36.71 35.49 115,900 36.35 22.22
07-10-12 37.40 37.99 36.64 115,400 36.95 22.59
Date Open High Low Vol Cls adjCls
07-10-11 38.33 38.60 36.94 102,000 37.53 22.94
07-10-10 38.59 38.68 37.48 59,200 38.33 23.43
07-10-09 37.93 38.96 37.63 81,100 38.73 23.68
07-10-08 38.60 39.05 37.63 87,300 37.90 23.17
07-10-05 37.79 38.76 37.44 72,000 38.76 23.69
07-10-04 37.32 37.50 36.75 71,200 37.50 22.92
07-10-03 37.09 37.48 36.36 103,400 37.22 22.75
07-10-02 37.21 37.49 36.60 105,400 37.23 22.76
07-10-01 35.75 37.47 35.30 83,800 37.23 22.76
Date Open High Low Vol Cls adjCls
07-09-28 36.79 37.02 35.25 79,500 35.53 21.72
07-09-27 36.65 37.20 35.99 71,200 36.70 22.44
07-09-26 36.60 37.00 35.25 95,000 36.39 22.25
07-09-25 36.37 37.18 36.17 93,200 36.41 22.26
07-09-24 36.49 37.30 36.25 56,600 36.67 22.42
07-09-21 36.15 37.66 35.54 422,400 36.50 22.31
07-09-20 36.39 36.39 35.44 63,900 35.82 21.90
07-09-19 35.65 36.65 35.06 81,900 36.49 22.31
07-09-18 34.03 35.60 33.52 108,700 35.52 21.71
Date Open High Low Vol Cls adjCls
07-09-17 33.86 34.30 33.56 60,700 34.18 20.89
07-09-14 33.50 34.25 33.32 63,400 33.89 20.72
07-09-13 33.71 34.48 33.10 69,800 33.85 20.69
07-09-12 33.69 34.50 33.30 47,500 33.94 20.40
07-09-11 32.97 33.80 32.31 68,800 33.75 20.28
07-09-10 33.20 33.20 32.20 98,400 32.86 19.75
07-09-07 33.19 33.47 32.61 61,300 33.12 19.90
07-09-06 33.85 34.16 33.22 37,300 33.60 20.19
07-09-05 33.92 33.96 32.91 44,400 33.79 20.31
Date Open High Low Vol Cls adjCls
07-09-04 33.69 34.32 33.54 80,200 34.07 20.47
07-08-31 33.56 34.11 33.32 110,100 33.52 20.14
07-08-30 34.00 34.09 33.40 73,600 33.48 20.12
07-08-29 32.74 34.17 32.50 39,300 33.98 20.42
07-08-28 33.36 33.64 32.50 90,900 32.50 19.53
07-08-27 33.91 34.09 33.20 35,200 33.53 20.15
07-08-24 33.65 33.95 33.03 27,200 33.95 20.40
07-08-23 34.00 34.12 32.88 46,000 33.70 20.25
07-08-22 33.88 34.00 33.33 33,600 33.88 20.36
Date Open High Low Vol Cls adjCls
07-08-21 33.99 33.99 33.02 31,700 33.62 20.20
07-08-20 34.32 34.50 32.51 65,200 34.17 20.53
07-08-17 35.50 35.50 33.76 102,300 34.34 20.64
07-08-16 29.63 34.90 29.40 135,100 34.90 20.97
07-08-15 30.42 33.29 29.58 106,200 29.59 17.78
07-08-14 32.47 32.62 29.95 91,100 30.06 18.06
07-08-13 32.44 32.76 31.76 63,500 32.15 19.32
07-08-10 33.03 33.32 30.94 128,200 31.88 19.16
07-08-09 33.20 35.20 33.00 106,100 33.35 20.04
Date Open High Low Vol Cls adjCls
07-08-08 30.80 34.08 30.69 114,600 33.72 20.26
07-08-07 30.00 30.76 29.85 77,900 30.49 18.32
07-08-06 29.31 30.39 28.70 85,800 30.28 18.20
07-08-03 30.50 30.82 29.00 69,300 29.23 17.57
07-08-02 29.77 31.02 29.61 67,300 30.55 18.36
07-08-01 29.00 29.89 28.50 54,500 29.77 17.89
07-07-31 29.62 29.80 29.16 75,700 29.25 17.58
07-07-30 29.60 29.83 28.23 97,400 29.30 17.61
07-07-27 29.80 30.08 28.65 106,200 29.26 17.58
Date Open High Low Vol Cls adjCls
07-07-26 30.10 30.35 29.14 79,500 29.78 17.90
07-07-25 30.23 30.92 30.12 113,600 30.42 18.28
07-07-24 31.79 31.79 30.31 119,000 30.79 18.50
07-07-23 31.97 32.17 31.42 121,300 31.64 19.01
07-07-20 32.90 33.04 31.94 94,400 31.94 19.19
07-07-19 33.14 33.36 32.70 29,400 32.97 19.81
07-07-18 32.97 33.19 32.50 42,800 32.99 19.83
07-07-17 33.00 33.40 32.93 33,100 32.97 19.81
07-07-16 33.24 33.50 32.86 43,600 32.90 19.77
Date Open High Low Vol Cls adjCls
07-07-13 33.12 33.54 33.01 35,200 33.40 20.07
07-07-12 33.45 33.72 33.16 50,100 33.23 19.97
07-07-11 33.15 33.42 32.92 82,800 33.22 19.96
07-07-10 33.90 33.90 33.07 53,600 33.09 19.89
07-07-09 34.28 34.59 33.92 37,200 34.17 20.53
07-07-06 33.83 34.48 33.51 31,700 34.31 20.62
07-07-05 33.79 34.13 33.39 31,100 33.83 20.33
07-07-03 34.10 34.10 33.46 16,700 33.79 20.31
07-07-02 33.55 34.67 33.36 53,400 34.10 20.49
Date Open High Low Vol Cls adjCls
07-06-29 33.74 33.94 33.15 66,200 33.30 20.01
07-06-28 34.02 34.02 32.56 34,800 33.52 20.14
07-06-27 32.65 33.95 32.51 44,400 33.95 20.40
07-06-26 33.27 33.47 32.71 60,600 32.78 19.70
07-06-25 33.89 34.07 33.08 58,000 33.20 19.95
07-06-22 34.60 34.75 33.79 89,900 33.89 20.37
07-06-21 33.66 34.97 33.50 69,000 34.73 20.87
07-06-20 35.26 35.47 33.56 69,500 33.65 20.22
07-06-19 34.88 35.40 34.28 55,300 35.27 21.20
Date Open High Low Vol Cls adjCls
07-06-18 34.93 35.34 34.48 44,400 34.96 21.01
07-06-15 34.75 35.25 34.45 86,100 34.71 20.86
07-06-14 34.42 34.80 33.95 47,400 34.01 20.44
07-06-13 34.10 34.56 33.91 55,200 34.34 20.64
07-06-12 34.89 34.89 33.98 58,300 34.06 20.12
07-06-11 34.91 35.00 34.38 50,500 34.66 20.48
07-06-08 35.00 35.11 34.58 36,700 34.93 20.64
07-06-07 35.21 35.31 34.40 87,400 34.41 20.33
07-06-06 34.85 35.11 34.52 56,000 34.99 20.67
Date Open High Low Vol Cls adjCls
07-06-05 35.55 35.55 34.50 61,100 34.92 20.63
07-06-04 35.48 35.74 35.21 27,900 35.55 21.00
07-06-01 35.30 35.91 35.05 32,400 35.54 21.00
07-05-31 35.44 35.60 34.85 62,200 35.15 20.77
07-05-30 35.06 35.37 34.82 53,200 35.32 20.87
07-05-29 34.20 35.31 34.18 86,000 35.31 20.86
07-05-25 34.30 35.39 34.25 102,300 34.34 20.29
07-05-24 34.81 35.13 33.98 54,900 34.19 20.20
07-05-23 35.41 35.45 34.75 34,700 34.78 20.55
Date Open High Low Vol Cls adjCls
07-05-22 34.97 35.60 34.86 45,200 35.16 20.77
07-05-21 34.85 35.60 34.73 29,800 34.97 20.66
07-05-18 35.31 35.40 34.85 51,000 34.85 20.59
07-05-17 35.20 35.32 35.02 74,600 35.29 20.85
07-05-16 35.40 35.40 35.00 45,500 35.22 20.81
07-05-15 35.04 35.63 35.00 95,600 35.25 20.83
07-05-14 35.30 35.48 34.75 77,500 35.03 20.70
07-05-11 34.88 35.53 34.88 39,300 35.32 20.87
07-05-10 35.50 35.50 34.76 55,500 34.76 20.54
Date Open High Low Vol Cls adjCls
07-05-09 35.20 35.65 35.20 27,100 35.61 21.04
07-05-08 35.70 35.70 35.00 47,600 35.37 20.90
07-05-07 35.74 36.07 35.74 25,900 35.78 21.14
07-05-04 35.24 35.91 35.24 34,300 35.54 21.00
07-05-03 36.02 36.02 35.48 35,000 35.49 20.97
07-05-02 35.10 36.52 35.05 38,800 36.10 21.33
07-05-01 35.22 35.80 35.00 60,400 35.18 20.78
07-04-30 35.95 35.95 35.10 69,500 35.22 20.81
07-04-27 36.45 36.51 35.75 30,700 35.84 21.17
Date Open High Low Vol Cls adjCls
07-04-26 36.95 37.37 36.31 36,800 36.45 21.54
07-04-25 38.08 38.18 36.50 50,500 37.46 22.13
07-04-24 38.40 38.40 37.22 52,500 37.98 22.44
07-04-23 37.70 38.40 37.65 59,400 38.29 22.62
07-04-20 37.30 37.69 37.24 58,400 37.62 22.23
07-04-19 36.71 36.85 36.27 42,900 36.40 21.51
07-04-18 37.20 37.43 36.94 30,400 36.96 21.84
07-04-17 36.93 37.44 36.63 34,900 37.40 22.10
07-04-16 37.00 37.23 36.83 31,800 36.93 21.82
Date Open High Low Vol Cls adjCls
07-04-13 35.95 36.74 35.61 22,500 36.74 21.71
07-04-12 36.09 36.17 35.72 18,900 35.99 21.26
07-04-11 36.40 36.40 35.95 35,500 36.19 21.38
07-04-10 35.58 37.16 35.58 32,000 36.33 21.46
07-04-09 36.56 36.56 35.57 98,200 35.59 21.03
07-04-05 36.75 36.96 36.41 21,500 36.45 21.54
07-04-04 36.54 37.03 36.39 39,400 36.75 21.71
07-04-03 36.86 37.01 36.46 32,200 36.63 21.64
07-04-02 35.95 36.66 35.66 65,000 36.66 21.66
Date Open High Low Vol Cls adjCls
07-03-30 34.77 35.75 34.77 60,400 35.75 21.12
07-03-29 35.33 35.38 34.83 24,300 35.09 20.73
07-03-28 35.30 35.39 34.85 96,700 35.08 20.73
07-03-27 35.74 35.99 35.38 22,900 35.49 20.97
07-03-26 35.80 35.88 35.42 36,600 35.78 21.14
07-03-23 35.95 35.98 35.65 12,600 35.88 21.20
07-03-22 36.65 36.67 35.83 23,100 35.95 21.24
07-03-21 35.34 36.59 35.24 32,100 36.31 21.45
07-03-20 34.81 35.42 34.81 21,100 35.30 20.86
Date Open High Low Vol Cls adjCls
07-03-19 35.00 35.50 34.53 42,600 34.89 20.61
07-03-16 35.25 35.35 34.60 74,800 34.77 20.54
07-03-15 35.42 35.50 35.00 25,200 35.25 20.83
07-03-14 34.73 35.42 34.22 39,500 35.30 20.86
07-03-13 35.92 36.08 34.85 54,800 34.91 20.29
07-03-12 35.90 36.50 35.73 34,100 36.10 20.98
07-03-09 36.10 36.34 35.63 33,100 35.80 20.81
07-03-08 35.64 36.87 35.64 64,300 35.83 20.82
07-03-07 37.03 37.03 35.62 45,200 35.63 20.71
Date Open High Low Vol Cls adjCls
07-03-06 35.80 37.40 35.70 81,600 37.00 21.50
07-03-05 35.10 36.65 34.90 62,800 34.90 20.28
07-03-02 36.28 37.30 35.57 66,600 35.58 20.68
07-03-01 36.75 37.00 35.85 102,500 36.53 21.23
07-02-28 37.25 38.00 37.10 65,300 37.41 21.74
07-02-27 39.00 39.24 35.65 99,600 37.00 21.50
07-02-26 40.13 40.18 38.60 45,600 39.29 22.83
07-02-23 40.20 40.29 39.23 50,500 39.88 23.18
07-02-22 40.00 40.47 39.73 17,100 40.43 23.50
Date Open High Low Vol Cls adjCls
07-02-21 40.47 40.48 39.92 23,200 40.00 23.25
07-02-20 40.22 40.80 40.16 14,400 40.57 23.58
07-02-16 40.30 40.63 39.59 32,700 40.42 23.49
07-02-15 39.24 40.65 39.03 43,400 40.30 23.42
07-02-14 40.37 40.37 39.04 29,300 39.39 22.89
07-02-13 40.80 40.80 39.81 28,000 40.34 23.44
07-02-12 40.90 40.90 40.35 22,200 40.73 23.67
07-02-09 41.42 41.70 39.70 65,200 41.00 23.83
07-02-08 41.92 42.00 41.35 32,000 41.42 24.07
Date Open High Low Vol Cls adjCls
07-02-07 41.00 42.05 40.82 39,400 42.05 24.44
07-02-06 40.48 41.41 40.30 41,100 41.40 24.06
07-02-05 40.47 40.50 40.17 23,600 40.28 23.41
07-02-02 40.60 40.82 40.40 20,200 40.59 23.59
07-02-01 40.54 40.67 40.35 14,400 40.67 23.64
07-01-31 39.98 40.75 39.84 45,900 40.44 23.50
07-01-30 40.03 40.11 39.90 24,900 40.11 23.31
07-01-29 40.05 40.11 39.68 38,300 40.11 23.31
07-01-26 39.20 40.30 38.90 37,100 40.21 23.37
Date Open High Low Vol Cls adjCls
07-01-25 39.30 39.43 38.75 39,200 39.10 22.72
07-01-24 39.41 39.49 39.10 19,100 39.43 22.92
07-01-23 39.00 39.45 38.92 30,400 39.43 22.92
07-01-22 38.80 39.14 38.60 59,000 39.06 22.70
07-01-19 38.85 39.13 38.80 30,600 39.13 22.74
07-01-18 39.15 39.29 38.66 37,900 38.91 22.61
07-01-17 39.31 39.80 39.10 16,500 39.26 22.82
07-01-16 40.05 40.05 39.11 23,800 39.32 22.85
07-01-12 39.32 39.80 39.25 15,500 39.80 23.13
Date Open High Low Vol Cls adjCls
07-01-11 38.57 39.86 38.52 46,900 39.42 22.91
07-01-10 38.90 39.03 38.41 19,600 38.57 22.42
07-01-09 39.45 39.49 38.35 33,300 39.00 22.67
07-01-08 38.37 39.11 38.35 26,600 38.53 22.39
07-01-05 39.52 40.30 38.36 36,400 38.37 22.30
07-01-04 39.25 40.42 39.10 26,400 40.42 23.49
07-01-03 39.23 40.65 38.80 56,900 39.20 22.78
06-12-29 39.40 39.40 38.70 24,600 38.98 22.65
06-12-28 39.46 39.54 39.21 22,500 39.21 22.79
Date Open High Low Vol Cls adjCls
06-12-27 37.89 39.34 37.89 23,000 39.34 22.86
06-12-26 37.10 38.00 37.04 17,200 37.76 21.94
06-12-22 37.93 37.93 36.88 17,600 36.88 21.43
06-12-21 37.50 38.31 37.50 22,900 38.01 22.09
06-12-20 37.85 38.20 37.44 20,600 37.50 21.79
06-12-19 37.45 37.84 37.37 21,700 37.75 21.94
06-12-18 39.05 39.20 37.60 23,800 37.79 21.96
06-12-15 38.82 39.70 38.82 45,600 38.96 22.64
06-12-14 38.72 39.41 38.70 27,400 38.77 22.53
Date Open High Low Vol Cls adjCls
06-12-13 39.39 39.55 38.55 13,800 38.60 22.43
06-12-12 40.28 40.57 39.65 24,300 39.71 22.75
06-12-11 39.70 40.49 39.70 22,200 40.19 23.02
06-12-08 39.23 39.86 39.14 16,900 39.50 22.63
06-12-07 39.70 40.00 39.10 28,900 39.25 22.48
06-12-06 40.00 40.20 39.75 23,600 39.81 22.80
06-12-05 40.30 40.61 40.15 30,400 40.24 23.05
06-12-04 39.33 40.19 39.33 28,500 40.15 23.00
06-12-01 39.55 39.55 38.60 29,700 39.09 22.39
Date Open High Low Vol Cls adjCls
06-11-30 39.04 39.82 39.04 59,100 39.39 22.56
06-11-29 38.70 39.45 38.65 22,200 39.17 22.44
06-11-28 38.29 38.84 38.29 30,500 38.62 22.12
06-11-27 39.54 39.68 38.30 36,600 38.31 21.94
06-11-24 39.38 39.84 39.15 8,200 39.81 22.80
06-11-22 39.70 39.75 39.34 13,900 39.55 22.66
06-11-21 39.70 39.70 38.85 22,000 39.70 22.74
06-11-20 39.72 39.80 39.51 18,200 39.70 22.74
06-11-17 39.82 39.99 39.28 18,800 39.72 22.75
Date Open High Low Vol Cls adjCls
06-11-16 39.00 39.85 39.00 29,200 39.82 22.81
06-11-15 38.02 39.00 38.02 29,500 39.00 22.34
06-11-14 37.90 38.00 36.52 77,100 37.99 21.76
06-11-13 37.64 38.15 37.48 14,600 37.90 21.71
06-11-10 37.82 37.85 36.95 16,000 37.73 21.61
06-11-09 37.52 38.00 37.45 40,200 37.75 21.62
06-11-08 36.82 37.66 36.82 17,900 37.66 21.57
06-11-07 37.10 37.89 36.98 27,000 37.02 21.21
06-11-06 36.86 37.25 36.59 15,300 37.24 21.33
Date Open High Low Vol Cls adjCls
06-11-03 36.95 37.32 36.90 24,100 37.01 21.20
06-11-02 36.76 36.93 36.34 44,200 36.83 21.10
06-11-01 39.00 39.00 36.80 36,000 36.86 21.11
06-10-31 38.35 39.00 38.35 22,600 38.91 22.29
06-10-30 37.70 38.31 37.60 25,800 38.31 21.94
06-10-27 38.10 38.28 37.69 19,400 37.77 21.64
06-10-26 38.00 38.25 37.81 22,100 37.95 21.74
06-10-25 37.88 38.00 37.44 13,500 37.92 21.72
06-10-24 38.10 38.10 37.68 15,200 37.88 21.70
Date Open High Low Vol Cls adjCls
06-10-23 37.55 38.15 37.47 16,300 37.95 21.74
06-10-20 38.05 38.05 37.58 16,800 37.75 21.62
06-10-19 37.51 38.08 37.51 27,000 37.90 21.71
06-10-18 37.62 37.85 37.27 29,000 37.61 21.54
06-10-17 37.42 37.50 37.15 14,400 37.47 21.46
06-10-16 37.38 37.68 37.38 26,400 37.59 21.53
06-10-13 37.48 37.70 37.29 36,900 37.48 21.47
06-10-12 36.45 37.57 36.45 27,500 37.57 21.52
06-10-11 36.74 36.99 36.35 27,900 36.65 20.99
Date Open High Low Vol Cls adjCls
06-10-10 36.48 36.80 36.13 14,600 36.74 21.05
06-10-09 36.45 36.62 36.08 21,600 36.55 20.94
06-10-06 36.65 37.00 36.57 21,200 36.58 20.95
06-10-05 36.05 36.72 36.05 32,700 36.72 21.03
06-10-04 35.00 36.15 34.91 24,700 36.14 20.70
06-10-03 35.00 35.47 34.58 25,500 35.09 20.10
06-10-02 36.00 36.00 35.00 24,000 35.17 20.15
06-09-29 36.25 36.30 35.81 21,600 35.85 20.54
06-09-28 36.10 36.26 35.90 17,200 36.13 20.70
Date Open High Low Vol Cls adjCls
06-09-27 34.78 36.10 34.78 22,900 36.10 20.68
06-09-26 34.65 35.00 34.65 32,000 34.78 19.92
06-09-25 34.48 34.89 34.30 78,200 34.52 19.77
06-09-22 35.32 35.32 34.24 34,300 34.69 19.87
06-09-21 36.10 36.11 34.95 26,200 35.45 20.31
06-09-20 36.15 36.35 35.70 34,900 35.99 20.62
06-09-19 35.79 36.15 35.50 21,400 36.15 20.71
06-09-18 36.24 36.42 35.75 17,500 35.88 20.55
06-09-15 36.06 36.49 35.95 88,600 36.34 20.82
Date Open High Low Vol Cls adjCls
06-09-14 36.25 36.25 35.50 30,800 35.89 20.56
06-09-13 36.30 36.35 36.08 23,900 36.29 20.79
06-09-12 35.70 36.69 35.55 42,100 36.65 20.67
06-09-11 35.05 35.65 35.05 17,600 35.65 20.11
06-09-08 35.74 35.86 35.00 30,000 35.17 19.84
06-09-07 36.15 36.15 35.52 12,200 35.52 20.03
06-09-06 36.60 36.67 36.09 20,800 36.11 20.37
06-09-05 36.50 36.67 36.50 19,000 36.62 20.65
06-09-01 36.29 36.65 36.29 24,600 36.59 20.64
Date Open High Low Vol Cls adjCls
06-08-31 36.61 36.63 36.04 29,400 36.29 20.47
06-08-30 35.40 36.61 35.37 27,300 36.61 20.65
06-08-29 35.80 35.99 34.95 41,600 35.41 19.97
06-08-28 34.75 35.80 34.74 21,900 35.80 20.19
06-08-25 34.65 35.18 34.60 19,400 34.62 19.53
06-08-24 34.60 34.82 33.91 14,200 34.78 19.62
06-08-23 34.50 34.75 34.22 21,600 34.68 19.56
06-08-22 34.95 35.09 34.60 12,000 34.68 19.56
06-08-21 34.90 35.15 34.63 11,200 35.08 19.78
Date Open High Low Vol Cls adjCls
06-08-18 35.35 35.35 34.80 14,900 35.04 19.76
06-08-17 35.35 35.39 34.99 9,800 35.35 19.94
06-08-16 35.00 35.58 34.55 21,400 35.49 20.02
06-08-15 34.51 35.18 34.34 19,100 35.18 19.84
06-08-14 34.43 34.75 34.08 9,100 34.26 19.32
06-08-11 34.81 34.84 33.78 13,600 34.25 19.32
06-08-10 33.90 35.04 33.76 20,600 34.96 19.72
06-08-09 34.45 35.08 33.99 17,100 34.11 19.24
06-08-08 34.57 34.97 34.10 44,100 34.42 19.41
Date Open High Low Vol Cls adjCls
06-08-07 32.75 34.58 32.75 42,900 34.58 19.50
06-08-04 33.28 34.00 32.49 39,800 32.98 18.60
06-08-03 32.66 33.03 32.30 20,700 33.03 18.63
06-08-02 32.21 32.99 32.21 24,500 32.82 18.51
06-08-01 32.55 32.55 31.77 16,300 32.02 18.06
06-07-31 32.53 32.85 32.38 26,600 32.55 18.36
06-07-28 32.06 32.84 32.06 22,100 32.75 18.47
06-07-27 32.80 32.99 31.70 25,700 31.91 18.00
06-07-26 32.19 32.71 32.00 16,300 32.55 18.36
Date Open High Low Vol Cls adjCls
06-07-25 32.30 32.74 32.04 44,300 32.34 18.24
06-07-24 31.14 32.35 31.14 21,900 32.33 18.23
06-07-21 31.94 31.94 31.08 28,100 31.12 17.55
06-07-20 32.78 32.90 31.90 23,500 31.94 18.01
06-07-19 31.70 32.80 31.70 29,200 32.78 18.49
06-07-18 31.20 31.64 31.20 18,300 31.64 17.84
06-07-17 31.20 31.40 31.00 16,800 31.30 17.65
06-07-14 30.95 31.57 30.70 31,600 31.30 17.65
06-07-13 31.68 31.84 31.05 40,100 31.20 17.60
Date Open High Low Vol Cls adjCls
06-07-12 32.29 32.35 31.65 28,100 31.85 17.96
06-07-11 31.76 32.63 31.53 27,300 32.39 18.27
06-07-10 31.40 32.03 31.40 21,100 31.86 17.97
06-07-07 31.78 31.96 31.46 28,100 31.50 17.77
06-07-06 31.83 31.91 31.62 22,800 31.91 18.00
06-07-05 31.67 31.73 31.33 16,200 31.73 17.90
06-07-03 31.55 31.82 31.13 19,900 31.82 17.95
06-06-30 31.00 31.50 30.61 44,800 31.35 17.68
06-06-29 30.00 31.01 30.00 45,800 31.00 17.48
Date Open High Low Vol Cls adjCls
06-06-28 30.16 30.16 29.91 17,500 30.10 16.98
06-06-27 29.95 30.59 29.93 49,000 30.16 17.01
06-06-26 29.95 30.17 29.70 35,300 30.05 16.95
06-06-23 29.86 29.91 29.55 28,800 29.72 16.76
06-06-22 30.20 30.20 29.80 29,600 29.86 16.84
06-06-21 30.00 30.37 30.00 23,400 30.21 17.04
06-06-20 30.00 30.58 29.99 24,300 30.02 16.93
06-06-19 30.94 30.94 30.00 41,200 30.10 16.98
06-06-16 31.36 31.36 30.70 142,200 30.84 17.39
Date Open High Low Vol Cls adjCls
06-06-15 30.40 31.36 30.30 25,900 31.36 17.69
06-06-14 30.58 30.80 30.15 22,700 30.30 17.09
06-06-13 31.25 31.66 30.70 39,400 30.71 17.32
06-06-12 32.10 32.10 31.70 37,700 31.86 17.65
06-06-09 32.50 32.53 31.90 25,000 32.20 17.84
06-06-08 31.79 32.63 31.45 35,400 32.44 17.97
06-06-07 31.97 32.45 31.83 20,800 31.91 17.68
06-06-06 31.86 32.36 31.75 28,500 31.97 17.71
06-06-05 32.90 33.65 31.85 38,700 31.85 17.64
Date Open High Low Vol Cls adjCls
06-06-02 33.05 33.24 32.80 29,100 33.00 18.28
06-06-01 31.27 32.82 31.27 25,800 32.80 18.17
06-05-31 30.95 31.25 30.53 45,200 31.17 17.27
06-05-30 32.10 32.10 30.95 24,400 30.95 17.15
06-05-26 31.98 32.38 31.90 19,700 32.15 17.81
06-05-25 30.67 31.86 30.67 26,700 31.86 17.65
06-05-24 30.80 30.91 30.30 24,000 30.77 17.05
06-05-23 30.00 31.30 29.96 94,700 31.00 17.17
06-05-22 30.97 30.97 30.00 78,300 30.11 16.68
Date Open High Low Vol Cls adjCls
06-05-19 30.83 31.10 30.45 29,000 30.97 17.16
06-05-18 31.10 31.19 30.82 15,300 30.82 17.07
06-05-17 31.00 31.28 30.69 31,300 31.14 17.25
06-05-16 30.95 31.45 30.91 34,700 31.19 17.28
06-05-15 31.50 31.50 30.80 111,700 31.00 17.17
06-05-12 32.02 32.03 31.50 84,200 31.55 17.48
06-05-11 32.30 32.56 32.01 71,900 32.06 17.76
06-05-10 32.95 33.09 32.50 29,200 32.50 18.00
06-05-09 33.09 33.09 32.50 16,100 32.93 18.24
Date Open High Low Vol Cls adjCls
06-05-08 33.23 33.60 33.10 15,000 33.19 18.39
06-05-05 32.93 33.38 32.93 21,600 33.13 18.35
06-05-04 32.75 32.92 32.45 17,300 32.80 18.17
06-05-03 32.85 32.85 32.42 21,900 32.65 18.09
06-05-02 32.30 32.75 32.15 18,900 32.75 18.14
06-05-01 32.31 32.48 32.20 37,800 32.40 17.95
06-04-28 32.55 32.61 32.04 19,100 32.16 17.82
06-04-27 32.36 33.14 32.11 40,800 32.56 18.04
06-04-26 31.95 32.58 31.85 33,700 32.16 17.82
Date Open High Low Vol Cls adjCls
06-04-25 32.78 32.78 32.10 34,100 32.39 17.94
06-04-24 33.60 33.60 32.40 32,200 32.78 18.16
06-04-21 33.40 33.45 32.93 26,300 33.45 18.53
06-04-20 33.17 33.38 33.05 17,200 33.10 18.34
06-04-19 33.05 33.52 32.67 35,300 33.03 18.30
06-04-18 32.20 33.04 32.10 35,700 33.00 18.28
06-04-17 32.30 32.33 31.28 80,700 32.11 17.79
06-04-13 32.65 32.77 32.29 15,100 32.40 17.95
06-04-12 32.15 32.98 32.15 39,200 32.65 18.09
Date Open High Low Vol Cls adjCls
06-04-11 33.04 33.09 31.56 59,700 32.03 17.74
06-04-10 34.30 34.44 32.50 40,100 32.99 18.28
06-04-07 35.72 35.75 34.40 23,300 34.40 19.06
06-04-06 35.24 35.63 34.97 20,400 35.60 19.72
06-04-05 35.00 35.55 35.00 17,000 35.24 19.52
06-04-04 35.96 36.00 35.08 25,300 35.08 19.43
06-04-03 36.75 36.96 35.95 26,500 35.95 19.92
06-03-31 36.16 36.55 35.97 24,900 36.53 20.24
06-03-30 37.00 37.24 35.90 28,100 36.06 19.98
Date Open High Low Vol Cls adjCls
06-03-29 35.17 37.15 35.17 14,200 37.15 20.58
06-03-28 35.50 36.56 35.50 24,300 36.12 20.01
06-03-27 35.08 35.37 34.94 18,700 35.35 19.58
06-03-24 35.21 35.45 35.21 18,800 35.30 19.56
06-03-23 35.40 35.50 35.20 19,600 35.23 19.52
06-03-22 35.34 35.60 35.28 17,800 35.51 19.67
06-03-21 36.85 36.85 35.60 30,000 35.69 19.77
06-03-20 37.55 37.55 36.58 19,600 36.68 20.32
06-03-17 36.75 37.35 36.37 112,400 37.35 20.69
Date Open High Low Vol Cls adjCls
06-03-16 37.00 37.05 36.70 24,800 36.75 20.36
06-03-15 36.60 36.94 36.49 23,900 36.94 20.46
06-03-14 36.49 36.70 36.14 24,500 36.70 20.33
06-03-13 36.85 37.41 36.85 34,000 37.05 20.22
06-03-10 36.53 36.79 36.46 20,800 36.73 20.04
06-03-09 36.04 36.60 36.03 22,600 36.53 19.93
06-03-08 36.00 36.10 35.50 30,500 36.04 19.66
06-03-07 36.26 36.26 35.85 20,000 36.05 19.67
06-03-06 36.36 36.44 36.05 32,300 36.16 19.73
Date Open High Low Vol Cls adjCls
06-03-03 35.77 36.39 35.58 27,500 36.35 19.83
06-03-02 35.90 36.04 35.74 34,000 35.84 19.55
06-03-01 35.30 35.93 35.16 19,200 35.90 19.59
06-02-28 35.26 35.35 35.08 22,800 35.25 19.23
06-02-27 35.22 35.44 35.18 25,500 35.26 19.24
06-02-24 34.95 35.23 34.80 35,200 35.21 19.21
06-02-23 35.31 35.31 34.96 33,600 35.00 19.10
06-02-22 34.88 35.32 34.80 20,500 35.32 19.27
06-02-21 34.90 35.00 34.64 32,000 34.88 19.03
Date Open High Low Vol Cls adjCls
06-02-17 35.25 35.25 34.80 28,000 34.80 18.99
06-02-16 35.00 35.15 34.75 29,000 35.15 19.18
06-02-15 34.60 34.99 34.55 32,100 34.97 19.08
06-02-14 34.40 34.90 34.26 22,000 34.78 18.98
06-02-13 34.16 34.28 33.94 23,500 34.22 18.67
06-02-10 33.94 34.30 33.85 19,600 34.16 18.64
06-02-09 34.40 34.40 34.00 15,100 34.02 18.56
06-02-08 34.08 34.30 33.97 18,100 34.30 18.71
06-02-07 34.05 34.22 33.90 24,700 34.13 18.62
Date Open High Low Vol Cls adjCls
06-02-06 33.70 34.05 33.57 14,900 34.05 18.58
06-02-03 34.00 34.00 33.70 20,900 33.83 18.46
06-02-02 34.45 34.45 33.94 35,700 34.13 18.62
06-02-01 34.81 35.10 34.55 36,500 34.55 18.85
06-01-31 34.00 34.91 33.99 29,300 34.91 19.05
06-01-30 34.72 34.83 34.44 18,300 34.45 18.80
06-01-27 34.65 34.79 34.54 30,000 34.79 18.98
06-01-26 34.15 34.60 34.12 26,600 34.57 18.86
06-01-25 34.15 34.24 33.65 46,700 34.02 18.56
Date Open High Low Vol Cls adjCls
06-01-24 33.92 34.07 33.83 80,000 34.01 18.56
06-01-23 33.70 33.99 33.64 35,400 33.85 18.47
06-01-20 33.50 33.66 33.22 31,500 33.52 18.29
06-01-19 32.50 33.26 32.50 24,500 33.26 18.15
06-01-18 32.75 33.00 32.40 15,800 32.58 17.78
06-01-17 33.26 33.26 32.57 26,500 32.58 17.78
06-01-13 33.00 33.14 32.84 26,400 33.10 18.06
06-01-12 33.12 33.14 32.76 12,500 32.95 17.98
06-01-11 33.35 33.45 32.80 26,900 33.17 18.10
Date Open High Low Vol Cls adjCls
06-01-10 33.08 33.51 32.76 31,000 33.35 18.20
06-01-09 33.00 33.08 32.64 27,300 32.96 17.98
06-01-06 32.91 33.13 32.79 26,600 32.99 18.00
06-01-05 32.60 32.76 32.48 19,300 32.76 17.87
06-01-04 31.88 32.41 31.75 20,400 32.41 17.68
06-01-03 31.54 32.14 31.33 22,000 32.08 17.50
05-12-30 31.41 31.50 31.15 26,300 31.34 17.10
05-12-29 31.21 31.33 31.15 29,200 31.31 17.08
05-12-28 31.40 31.56 31.24 13,800 31.31 17.08
Date Open High Low Vol Cls adjCls
05-12-27 31.65 31.94 31.25 31,500 31.26 17.06
05-12-23 31.50 31.80 31.50 22,800 31.78 17.34
05-12-22 31.65 31.75 31.39 58,300 31.56 17.22
05-12-21 31.28 31.97 31.28 22,900 31.75 17.32
05-12-20 31.15 31.40 31.04 37,600 31.28 17.07
05-12-19 31.43 31.73 31.05 42,700 31.15 17.00
05-12-16 31.85 31.85 31.10 109,700 31.28 17.07
05-12-15 32.85 32.86 31.66 43,700 31.85 17.38
05-12-14 33.15 33.20 32.75 21,500 32.85 17.92
Date Open High Low Vol Cls adjCls
05-12-13 33.70 33.93 33.50 50,400 33.55 18.00
05-12-12 34.40 34.40 33.51 46,100 33.67 18.06
05-12-09 34.10 34.38 33.79 24,900 34.36 18.43
05-12-08 33.89 34.10 33.81 16,100 34.00 18.24
05-12-07 33.93 34.10 33.75 23,300 34.00 18.24
05-12-06 34.00 34.15 33.79 27,200 33.92 18.20
05-12-05 33.97 34.10 33.74 36,400 33.89 18.18
05-12-02 34.17 34.17 33.55 35,800 33.97 18.23
05-12-01 33.25 34.32 33.25 22,800 34.15 18.32
Date Open High Low Vol Cls adjCls
05-11-30 32.95 33.25 32.95 36,500 33.14 17.78
05-11-29 33.35 33.42 32.95 23,900 33.09 17.75
05-11-28 34.00 34.14 33.40 19,000 33.50 17.97
05-11-25 34.10 34.11 34.04 2,800 34.06 18.27
05-11-23 34.30 34.37 34.15 12,400 34.25 18.38
05-11-22 33.71 34.51 33.49 32,800 34.39 18.45
05-11-21 33.00 33.75 32.90 12,100 33.72 18.09
05-11-18 33.05 33.18 32.94 15,500 33.08 17.75
05-11-17 32.80 32.90 32.65 29,900 32.80 17.60
Date Open High Low Vol Cls adjCls
05-11-16 32.52 32.71 32.41 29,400 32.67 17.53
05-11-15 33.25 33.31 32.50 33,800 32.53 17.45
05-11-14 33.23 33.41 33.10 49,100 33.30 17.87
05-11-11 33.08 33.25 33.03 19,600 33.23 17.83
05-11-10 32.62 33.11 32.56 56,600 33.08 17.75
05-11-09 32.10 32.97 32.04 35,200 32.68 17.53
05-11-08 32.10 32.25 31.79 29,000 31.93 17.13
05-11-07 32.15 33.15 32.06 37,200 32.08 17.21
05-11-04 32.55 32.58 31.86 20,400 32.13 17.24
Date Open High Low Vol Cls adjCls
05-11-03 32.45 32.95 32.43 30,800 32.61 17.50
05-11-02 31.91 32.44 31.85 29,500 32.39 17.38
05-11-01 32.40 32.72 31.84 60,000 31.91 17.12
05-10-31 32.67 33.06 32.20 43,500 32.55 17.46
05-10-28 31.95 32.71 31.95 21,500 32.67 17.53
05-10-27 32.70 32.70 31.70 37,700 31.83 17.08
05-10-26 33.26 33.55 32.70 55,300 32.79 17.59
05-10-25 32.95 33.26 32.76 34,300 33.26 17.84
05-10-24 32.60 33.00 32.48 37,400 32.95 17.68
Date Open High Low Vol Cls adjCls
05-10-21 32.45 33.10 32.28 77,900 32.54 17.46
05-10-20 32.40 32.79 32.25 85,900 32.34 17.35
05-10-19 31.55 32.52 31.00 34,300 32.52 17.45
05-10-18 31.95 32.23 31.37 26,800 31.56 16.93
05-10-17 32.20 32.24 31.66 20,600 31.86 17.09
05-10-14 31.79 32.37 31.72 31,600 32.23 17.29
05-10-13 31.27 31.86 31.15 47,400 31.75 17.03
05-10-12 31.55 31.68 31.04 115,200 31.37 16.83
05-10-11 32.30 32.45 31.35 51,300 31.55 16.93
Date Open High Low Vol Cls adjCls
05-10-10 33.10 33.10 32.20 47,300 32.38 17.37
05-10-07 32.90 33.18 32.86 52,100 33.05 17.73
05-10-06 32.95 33.29 32.87 66,900 33.03 17.72
05-10-05 33.00 33.19 32.88 50,000 32.96 17.68
05-10-04 33.90 33.91 32.93 63,800 32.93 17.67
05-10-03 33.40 33.77 33.40 30,200 33.76 18.11
05-09-30 33.30 33.33 32.95 55,400 33.25 17.84
05-09-29 33.26 33.46 32.95 49,400 33.17 17.80
05-09-28 33.51 33.51 32.98 58,400 33.20 17.81
Date Open High Low Vol Cls adjCls
05-09-27 33.35 33.47 33.00 33,500 33.41 17.92
05-09-26 33.55 33.69 32.95 26,800 33.15 17.79
05-09-23 33.30 33.51 33.17 23,100 33.40 17.92
05-09-22 33.30 33.45 32.95 28,600 33.40 17.92
05-09-21 33.40 33.45 33.16 40,000 33.25 17.84
05-09-20 34.00 34.10 33.42 17,700 33.50 17.97
05-09-19 34.20 34.33 33.80 19,500 33.86 18.17
05-09-16 33.85 34.31 33.75 56,500 34.31 18.41
05-09-15 33.55 33.95 33.47 46,900 33.70 18.08
Date Open High Low Vol Cls adjCls
05-09-14 33.91 34.01 33.18 37,700 33.45 17.95
05-09-13 35.10 35.10 33.76 61,300 33.91 18.19
05-09-12 36.00 36.21 35.18 43,200 35.23 18.60
05-09-09 35.85 36.24 35.70 20,100 35.90 18.96
05-09-08 36.63 36.83 35.85 27,400 35.85 18.93
05-09-07 36.75 36.85 36.33 33,100 36.67 19.36
05-09-06 35.43 36.96 35.43 44,700 36.82 19.44
05-09-02 34.95 35.50 34.77 23,300 35.45 18.72
05-09-01 34.69 35.05 34.34 25,500 34.90 18.43
Date Open High Low Vol Cls adjCls
05-08-31 33.95 34.50 33.56 60,300 34.49 18.21
05-08-30 33.90 34.09 33.51 38,100 33.75 17.82
05-08-29 33.51 34.20 33.51 32,400 33.85 17.87
05-08-26 33.85 34.07 33.51 28,100 33.52 17.70
05-08-25 34.19 34.19 33.60 22,200 33.90 17.90
05-08-24 34.05 34.57 33.97 15,500 34.19 18.05
05-08-23 34.50 34.50 33.95 34,700 34.05 17.98
05-08-22 33.75 34.39 33.51 31,500 34.39 18.16
05-08-19 33.95 34.39 33.79 38,400 33.79 17.84
Date Open High Low Vol Cls adjCls
05-08-18 33.70 34.12 33.51 32,500 33.81 17.85
05-08-17 33.85 34.25 33.69 28,800 33.73 17.81
05-08-16 33.90 34.12 33.80 26,700 33.91 17.91
05-08-15 34.11 34.19 33.69 37,000 34.00 17.95
05-08-12 34.15 34.32 33.70 28,700 34.05 17.98
05-08-11 33.54 34.24 33.54 72,900 34.23 18.08
05-08-10 34.10 34.75 33.51 72,900 33.57 17.73
05-08-09 33.85 34.54 33.85 34,500 34.00 17.95
05-08-08 34.45 34.50 33.51 117,900 34.00 17.95
Date Open High Low Vol Cls adjCls
05-08-05 35.90 35.95 34.17 56,400 34.40 18.17
05-08-04 35.72 36.31 35.40 60,900 36.00 19.01
05-08-03 36.55 36.90 35.75 47,500 35.75 18.88
05-08-02 34.90 36.67 34.90 63,200 36.59 19.32
05-08-01 35.32 35.64 35.00 114,900 35.00 18.48
05-07-29 34.17 35.43 34.13 64,000 35.22 18.60
05-07-28 34.37 34.46 33.07 197,500 33.97 17.94
05-07-27 36.57 36.57 34.65 91,600 34.82 18.39
05-07-26 36.85 37.12 36.66 27,200 36.67 19.36
Date Open High Low Vol Cls adjCls
05-07-25 37.13 37.58 36.95 38,200 36.97 19.52
05-07-22 37.50 37.70 37.12 31,200 37.25 19.67
05-07-21 38.45 38.56 37.68 26,500 37.74 19.93
05-07-20 38.20 38.68 37.92 26,900 38.60 20.38
05-07-19 38.05 38.24 37.64 21,800 38.14 20.14
05-07-18 38.20 38.40 38.00 18,400 38.00 20.07
05-07-15 37.80 38.19 37.50 44,400 38.19 20.17
05-07-14 39.15 39.40 38.07 41,500 38.22 20.18
05-07-13 39.85 39.92 39.44 19,700 39.72 20.97
Date Open High Low Vol Cls adjCls
05-07-12 40.60 40.61 39.61 34,800 39.93 21.09
05-07-11 39.90 40.80 39.80 57,000 40.80 21.54
05-07-08 39.00 40.00 38.58 35,500 40.00 21.12
05-07-07 38.50 39.00 37.81 29,600 39.00 20.59
05-07-06 39.05 39.05 38.62 20,000 38.68 20.43
05-07-05 37.93 39.10 37.93 48,600 39.05 20.62
05-07-01 38.00 38.10 37.20 30,700 37.87 20.00
05-06-30 39.25 39.36 38.10 57,400 38.11 20.12
05-06-29 39.00 39.38 38.85 68,000 39.25 20.73
Date Open High Low Vol Cls adjCls
05-06-28 37.77 39.20 37.70 79,200 39.20 20.70
05-06-27 38.00 38.00 37.49 23,000 37.77 19.94
05-06-24 37.47 38.05 37.30 74,800 38.05 20.09
05-06-23 37.96 38.00 37.32 51,400 37.46 19.78
05-06-22 36.95 38.43 36.89 65,900 37.95 20.04
05-06-21 37.10 37.15 36.28 89,400 36.88 19.47
05-06-20 37.72 37.76 37.18 66,200 37.26 19.68
05-06-17 38.23 38.29 37.80 106,100 37.97 20.05
05-06-16 38.37 38.37 37.09 173,800 38.23 20.19
Date Open High Low Vol Cls adjCls
05-06-15 38.85 38.99 38.54 146,300 38.72 20.45
05-06-14 38.17 38.84 38.00 90,500 38.84 20.51
05-06-13 38.38 38.40 38.11 62,100 38.17 20.16
05-06-10 38.50 38.72 38.16 42,100 38.30 20.22
05-06-09 38.00 39.11 37.75 42,300 38.91 20.55
05-06-08 38.10 38.45 37.89 66,000 38.00 20.07
05-06-07 38.15 38.72 37.60 85,000 37.99 20.06
05-06-06 36.64 38.19 36.50 117,900 38.00 20.07
05-06-03 36.87 37.15 36.75 47,300 36.77 19.42
Date Open High Low Vol Cls adjCls
05-06-02 37.19 37.20 36.97 41,300 37.00 19.54
05-06-01 37.22 37.25 36.90 75,200 37.04 19.56
05-05-31 36.70 37.14 36.61 82,000 36.97 19.52
05-05-27 37.19 37.19 36.55 41,700 36.55 19.30
05-05-26 35.80 37.13 35.80 126,100 36.94 19.51
05-05-25 35.45 36.10 34.30 113,100 35.80 18.90
05-05-24 36.35 36.35 35.51 110,800 35.55 18.77
05-05-23 35.55 36.45 35.55 92,600 36.39 19.22
05-05-20 35.00 35.41 34.70 91,500 35.30 18.64
Date Open High Low Vol Cls adjCls
05-05-19 35.90 36.10 35.62 49,000 35.90 18.96
05-05-18 35.30 36.00 35.19 100,700 35.82 18.92
05-05-17 34.90 35.20 34.59 83,000 35.15 18.56
05-05-16 34.45 35.10 34.37 54,200 34.70 18.32
05-05-13 34.55 35.46 34.46 130,600 34.48 18.21
05-05-12 33.77 34.10 33.77 197,200 34.00 17.95
05-05-11 34.22 34.35 33.95 27,000 34.33 17.84
05-05-10 34.13 34.25 33.65 45,500 34.25 17.79
05-05-09 33.54 34.20 33.49 36,900 34.14 17.74
Date Open High Low Vol Cls adjCls
05-05-06 33.46 33.63 32.81 29,000 33.50 17.40
05-05-05 33.76 33.79 33.11 48,400 33.46 17.38
05-05-04 33.50 33.80 33.40 32,500 33.61 17.46
05-05-03 33.10 33.75 32.85 62,400 33.62 17.47
05-05-02 32.85 33.05 32.43 54,900 32.94 17.11
05-04-29 32.85 32.86 32.50 35,000 32.75 17.01
05-04-28 32.65 33.13 32.55 56,400 32.75 17.01
05-04-27 32.30 33.00 32.27 71,200 32.55 16.91
05-04-26 32.00 32.76 31.75 118,600 32.39 16.83
Date Open High Low Vol Cls adjCls
05-04-25 31.00 31.36 30.87 53,300 31.30 16.26
05-04-22 29.60 31.17 29.59 120,600 30.98 16.09
05-04-21 29.45 29.50 28.90 25,500 29.39 15.27
05-04-20 29.33 29.43 28.98 30,100 29.35 15.25
05-04-19 29.11 29.42 29.09 32,300 29.41 15.28
05-04-18 28.90 29.15 28.65 36,600 29.01 15.07
05-04-15 28.67 29.24 28.50 29,300 28.75 14.94
05-04-14 28.60 29.15 28.51 21,800 28.67 14.89
05-04-13 28.40 28.61 28.26 34,200 28.60 14.86
Date Open High Low Vol Cls adjCls
05-04-12 28.20 28.40 28.10 40,700 28.36 14.73
05-04-11 28.10 28.35 27.77 17,700 28.20 14.65
05-04-08 28.40 28.40 28.10 23,400 28.13 14.61
05-04-07 28.20 28.42 28.00 29,600 28.33 14.72
05-04-06 28.32 28.38 28.09 18,900 28.29 14.70
05-04-05 28.25 28.34 28.10 10,200 28.26 14.68
05-04-04 27.44 28.30 27.44 21,300 28.16 14.63
05-04-01 28.35 28.43 27.36 52,100 27.47 14.27
05-03-31 28.50 28.50 28.12 22,500 28.25 14.68
Date Open High Low Vol Cls adjCls
05-03-30 28.25 28.35 28.12 18,900 28.35 14.73
05-03-29 28.11 28.59 28.00 15,400 28.12 14.61
05-03-28 28.45 28.51 28.11 14,100 28.12 14.61
05-03-24 28.15 28.37 28.15 12,000 28.25 14.68
05-03-23 28.25 28.25 27.80 31,600 28.06 14.58
05-03-22 29.06 29.10 28.20 22,200 28.32 14.71
05-03-21 29.46 29.46 28.82 18,600 29.04 15.09
05-03-18 29.35 29.47 28.91 58,300 29.46 15.31
05-03-17 29.30 29.63 29.25 15,100 29.30 15.22
Date Open High Low Vol Cls adjCls
05-03-16 29.60 29.76 29.30 8,700 29.35 15.25
05-03-15 29.90 30.26 29.76 19,700 29.80 15.48
05-03-14 29.55 29.95 29.55 16,500 29.77 15.47
05-03-11 30.30 30.60 30.21 21,300 30.31 15.48
05-03-10 30.59 30.88 30.27 17,600 30.29 15.47
05-03-09 31.55 31.55 30.59 29,100 30.59 15.63
05-03-08 31.58 31.70 31.32 21,800 31.32 16.00
05-03-07 31.40 32.00 31.38 19,400 31.65 16.17
05-03-04 31.15 31.38 31.11 16,600 31.33 16.01
Date Open High Low Vol Cls adjCls
05-03-03 30.70 31.10 30.50 23,600 31.09 15.88
05-03-02 30.69 30.72 30.52 17,100 30.63 15.65
05-03-01 30.12 30.65 30.12 18,300 30.59 15.63
05-02-28 30.21 30.39 29.97 39,300 30.06 15.36
05-02-25 29.84 30.31 29.78 20,500 30.31 15.48
05-02-24 29.36 29.88 29.20 32,500 29.82 15.23
05-02-23 29.50 29.54 29.20 26,300 29.35 14.99
05-02-22 30.40 30.48 29.40 58,400 29.40 15.02
05-02-18 30.90 30.90 30.29 19,500 30.34 15.50
Date Open High Low Vol Cls adjCls
05-02-17 31.42 31.42 30.83 17,500 30.84 15.76
05-02-16 30.88 31.35 30.84 17,300 31.17 15.92
05-02-15 30.68 30.90 30.56 20,300 30.88 15.78
05-02-14 30.70 30.91 30.48 30,200 30.56 15.61
05-02-11 30.08 30.75 30.01 31,100 30.63 15.65
05-02-10 30.15 30.15 30.01 18,900 30.14 15.40
05-02-09 30.85 30.90 30.20 24,400 30.25 15.45
05-02-08 31.05 31.10 30.79 29,300 30.85 15.76
05-02-07 30.19 31.13 30.19 50,600 31.13 15.90
Date Open High Low Vol Cls adjCls
05-02-04 29.90 30.25 29.87 29,700 30.19 15.42
05-02-03 30.14 30.15 29.72 22,700 29.80 15.22
05-02-02 30.15 30.33 29.90 35,100 30.14 15.40
05-02-01 30.15 30.37 30.00 23,300 30.07 15.36
05-01-31 30.35 30.50 30.05 48,500 30.14 15.40
05-01-28 30.30 30.38 29.95 24,700 30.13 15.39
05-01-27 30.20 30.44 30.07 26,000 30.18 15.42
05-01-26 30.21 30.36 29.96 18,500 30.36 15.51
05-01-25 31.04 31.04 29.95 48,300 30.31 15.48
Date Open High Low Vol Cls adjCls
05-01-24 30.50 30.70 30.25 27,900 30.28 15.47
05-01-21 30.70 30.98 30.23 20,700 30.43 15.55
05-01-20 30.68 31.20 30.39 72,300 30.70 15.68
05-01-19 30.84 31.00 30.53 34,300 30.77 15.72
05-01-18 30.18 30.85 30.02 27,600 30.80 15.73
05-01-14 29.60 30.12 29.60 25,600 30.10 15.38
05-01-13 29.48 30.05 29.48 114,700 29.50 15.07
05-01-12 29.58 29.65 29.41 61,900 29.50 15.07
05-01-11 29.54 29.80 29.08 64,500 29.42 15.03
Date Open High Low Vol Cls adjCls
05-01-10 29.60 30.00 29.60 35,400 29.69 15.17
05-01-07 30.19 30.35 29.54 61,000 29.54 15.09
05-01-06 30.34 30.48 30.00 61,900 30.32 15.49
05-01-05 31.86 31.86 30.52 62,100 30.52 15.59
05-01-04 32.25 32.43 31.85 27,800 31.94 16.32
05-01-03 32.13 32.64 31.99 31,600 32.15 16.42
04-12-31 32.33 32.33 32.00 21,700 32.13 16.41
04-12-30 32.25 32.29 32.10 10,400 32.27 16.49
04-12-29 32.15 32.30 32.05 29,000 32.27 16.49
Date Open High Low Vol Cls adjCls
04-12-28 31.50 32.41 31.50 104,800 32.36 16.53
04-12-27 33.20 33.30 32.90 23,300 33.30 17.01
04-12-23 33.00 33.25 32.94 10,600 33.20 16.96
04-12-22 33.09 33.10 33.00 10,700 33.10 16.91
04-12-21 32.79 33.10 32.79 18,400 33.08 16.90
04-12-20 33.39 33.48 32.86 20,300 32.86 16.79
04-12-17 33.29 33.39 32.90 22,100 33.39 17.06
04-12-16 33.47 33.57 33.12 13,000 33.29 17.01
04-12-15 33.55 33.66 33.26 23,300 33.41 17.07
Date Open High Low Vol Cls adjCls
04-12-14 33.75 33.83 33.21 24,000 33.48 17.10
04-12-13 34.10 34.50 34.10 29,700 34.50 17.37
04-12-10 33.94 34.40 33.93 29,100 34.11 17.17
04-12-09 33.71 33.95 33.14 18,100 33.95 17.09
04-12-08 33.13 33.65 33.13 22,700 33.64 16.93
04-12-07 34.07 34.07 33.12 25,300 33.13 16.68
04-12-06 33.94 34.20 33.85 15,600 34.07 17.15
04-12-03 34.00 34.12 33.93 20,500 34.02 17.13
04-12-02 34.00 34.25 33.81 27,400 34.00 17.12
Date Open High Low Vol Cls adjCls
04-12-01 32.78 34.07 32.40 40,800 34.07 17.15
04-11-30 32.60 32.74 32.55 13,200 32.73 16.48
04-11-29 32.64 32.65 32.22 21,100 32.58 16.40
04-11-26 32.40 32.65 32.40 13,000 32.49 16.36
04-11-24 32.05 32.39 32.05 47,700 32.28 16.25
04-11-23 32.30 32.41 32.00 42,800 32.10 16.16
04-11-22 31.89 32.50 31.86 40,200 32.23 16.22
04-11-19 33.18 33.18 31.88 71,800 31.89 16.05
04-11-18 32.82 33.18 32.71 25,100 33.18 16.70
Date Open High Low Vol Cls adjCls
04-11-17 32.95 33.23 32.74 65,100 32.90 16.56
04-11-16 32.95 33.11 32.80 19,600 32.90 16.56
04-11-15 32.55 33.01 32.35 27,600 33.01 16.62
04-11-12 31.80 32.68 31.80 30,900 32.68 16.45
04-11-11 31.43 31.80 31.30 20,900 31.80 16.01
04-11-10 31.00 31.29 30.78 27,400 31.28 15.75
04-11-09 30.95 31.02 30.84 24,200 30.95 15.58
04-11-08 30.90 31.30 30.85 16,800 31.12 15.67
04-11-05 31.80 31.80 30.90 42,600 31.11 15.66
Date Open High Low Vol Cls adjCls
04-11-04 31.55 31.74 31.48 38,900 31.74 15.98
04-11-03 31.25 31.60 31.20 31,100 31.60 15.91
04-11-02 31.70 31.80 31.15 18,400 31.15 15.68
04-11-01 31.32 31.80 31.23 11,500 31.79 16.00
04-10-29 31.75 31.75 31.42 12,500 31.42 15.82
04-10-28 31.80 31.85 31.52 13,300 31.70 15.96
04-10-27 31.40 31.88 31.30 21,400 31.88 16.05
04-10-26 30.70 31.50 30.62 28,700 31.40 15.81
04-10-25 30.60 30.60 30.32 17,600 30.59 15.40
Date Open High Low Vol Cls adjCls
04-10-22 30.75 30.81 30.45 30,800 30.46 15.33
04-10-21 30.20 30.62 30.14 20,000 30.62 15.41
04-10-20 30.07 30.20 29.61 37,100 30.14 15.17
04-10-19 30.37 30.57 30.15 31,700 30.16 15.18
04-10-18 30.50 30.65 30.10 32,600 30.50 15.35
04-10-15 30.50 30.63 30.38 40,200 30.44 15.32
04-10-14 30.41 30.68 30.41 12,800 30.50 15.35
04-10-13 30.70 30.78 30.32 10,900 30.48 15.34
04-10-12 30.53 30.62 30.29 9,200 30.62 15.41
Date Open High Low Vol Cls adjCls
04-10-11 30.50 30.63 30.43 10,200 30.63 15.42
04-10-08 30.78 30.96 30.43 11,700 30.43 15.32
04-10-07 30.97 31.02 30.72 22,100 30.84 15.52
04-10-06 30.79 31.05 30.78 10,000 31.05 15.63
04-10-05 31.04 31.04 30.77 12,100 30.80 15.50
04-10-04 30.98 31.14 30.86 24,100 31.04 15.63
04-10-01 30.45 30.98 30.25 36,600 30.98 15.59
04-09-30 30.02 30.30 29.86 23,400 30.30 15.25
04-09-29 29.57 29.99 29.57 14,900 29.99 15.10
Date Open High Low Vol Cls adjCls
04-09-28 29.38 29.73 29.30 12,300 29.73 14.97
04-09-27 29.58 29.59 29.29 15,300 29.38 14.79
04-09-24 29.51 29.68 29.44 10,500 29.44 14.82
04-09-23 29.75 29.78 29.51 6,600 29.51 14.85
04-09-22 29.90 29.90 29.61 18,500 29.68 14.94
04-09-21 29.91 30.10 29.87 14,600 30.02 15.11
04-09-20 30.22 30.28 29.90 11,200 29.91 15.06
04-09-17 30.40 30.40 30.05 27,100 30.30 15.25
04-09-16 30.20 30.44 30.13 15,500 30.44 15.32
Date Open High Low Vol Cls adjCls
04-09-15 29.80 30.18 29.60 10,600 30.15 15.18
04-09-14 30.28 30.28 29.77 14,200 29.87 15.04
04-09-13 30.53 30.53 30.08 35,800 30.28 15.24
04-09-10 30.83 30.87 30.55 30,000 30.85 15.28
04-09-09 30.52 30.87 30.36 32,600 30.75 15.23
04-09-08 30.45 30.76 30.25 22,700 30.50 15.10
04-09-07 29.87 30.50 29.87 20,200 30.50 15.10
04-09-03 29.86 30.03 29.67 20,000 29.74 14.73
04-09-02 29.55 29.88 29.37 18,400 29.82 14.77
Date Open High Low Vol Cls adjCls
04-09-01 29.28 29.62 29.28 46,200 29.49 14.60
04-08-31 29.28 29.30 29.25 93,500 29.29 14.51
04-08-30 29.29 29.29 29.14 10,900 29.27 14.50
04-08-27 29.26 29.29 29.14 11,100 29.28 14.50
04-08-26 29.25 29.29 29.14 14,200 29.25 14.49
04-08-25 29.27 29.29 29.15 14,200 29.28 14.50
04-08-24 29.27 29.29 29.16 14,800 29.27 14.50
04-08-23 29.29 29.29 29.16 22,100 29.27 14.50
04-08-20 29.27 29.29 29.20 25,600 29.29 14.51
Date Open High Low Vol Cls adjCls
04-08-19 29.12 29.29 29.05 68,000 29.24 14.48
04-08-18 28.72 29.35 28.66 13,800 29.17 14.45
04-08-17 28.67 28.73 28.57 6,400 28.68 14.20
04-08-16 28.30 28.65 28.30 8,000 28.57 14.15
04-08-13 28.30 28.42 28.15 5,500 28.23 13.98
04-08-12 28.40 28.40 28.13 10,100 28.20 13.97
04-08-11 28.30 28.48 28.19 15,600 28.48 14.10
04-08-10 28.10 28.55 28.10 16,400 28.35 14.04
04-08-09 28.65 28.65 27.99 16,700 27.99 13.86
Date Open High Low Vol Cls adjCls
04-08-06 28.20 28.55 28.12 16,700 28.54 14.13
04-08-05 28.80 28.80 28.30 21,700 28.32 14.02
04-08-04 28.65 28.85 28.28 22,800 28.85 14.29
04-08-03 28.90 28.92 28.43 13,500 28.52 14.12
04-08-02 28.35 28.96 28.04 13,600 28.96 14.34
04-07-30 28.37 28.52 28.30 9,000 28.44 14.08
04-07-29 28.35 28.65 28.18 16,500 28.44 14.08
04-07-28 28.12 28.30 27.71 15,100 28.29 14.01
04-07-27 28.06 28.37 28.04 13,900 28.17 13.95
Date Open High Low Vol Cls adjCls
04-07-26 28.20 28.28 27.95 15,000 28.02 13.88
04-07-23 28.50 28.50 28.16 19,000 28.16 13.95
04-07-22 28.84 28.84 28.55 13,900 28.59 14.16
04-07-21 29.23 29.23 28.83 40,300 28.86 14.29
04-07-20 28.80 29.39 28.80 29,800 29.15 14.44
04-07-19 29.00 29.00 28.73 11,800 28.87 14.30
04-07-16 28.82 29.09 28.82 17,900 28.94 14.33
04-07-15 28.65 28.96 28.55 14,300 28.79 14.26
04-07-14 28.90 28.90 28.44 18,200 28.48 14.10
Date Open High Low Vol Cls adjCls
04-07-13 28.92 29.10 28.75 10,900 28.83 14.28
04-07-12 28.54 29.01 28.50 15,200 28.92 14.32
04-07-09 28.86 28.86 28.50 16,000 28.54 14.13
04-07-08 28.75 28.84 28.53 36,000 28.74 14.23
04-07-07 28.43 28.85 28.36 17,800 28.83 14.28
04-07-06 28.49 28.53 28.12 14,200 28.29 14.01
04-07-02 28.40 28.65 28.22 29,100 28.40 14.06
04-07-01 28.88 28.88 28.27 24,800 28.48 14.10
04-06-30 28.50 28.70 28.35 22,600 28.70 14.21
Date Open High Low Vol Cls adjCls
04-06-29 28.47 28.50 27.95 29,100 28.50 14.11
04-06-28 28.35 28.38 27.90 41,800 28.35 14.04
04-06-25 28.33 28.52 28.25 38,300 28.35 14.04
04-06-24 27.95 28.31 27.93 21,400 28.25 13.99
04-06-23 27.50 27.99 27.50 11,900 27.95 13.84
04-06-22 27.82 27.82 27.29 20,200 27.60 13.67
04-06-21 27.50 27.84 27.47 11,500 27.77 13.75
04-06-18 27.66 27.89 27.19 38,000 27.47 13.60
04-06-17 27.45 27.70 27.31 13,400 27.64 13.69
Date Open High Low Vol Cls adjCls
04-06-16 27.25 27.75 27.15 28,600 27.66 13.70
04-06-15 26.45 27.61 26.40 33,600 27.36 13.55
04-06-14 27.16 27.20 26.35 34,100 26.35 13.05
04-06-10 27.60 27.61 27.40 41,400 27.50 13.37
04-06-09 27.81 27.95 27.59 26,500 27.61 13.42
04-06-08 27.89 27.97 27.78 40,300 27.86 13.55
04-06-07 28.00 28.10 27.85 35,400 27.89 13.56
04-06-04 28.10 28.40 27.84 103,500 27.85 13.54
04-06-03 28.00 28.29 27.70 27,100 28.00 13.61
Date Open High Low Vol Cls adjCls
04-06-02 28.10 28.35 28.00 18,600 28.01 13.62
04-06-01 27.65 28.10 27.65 29,900 28.05 13.64
04-05-28 27.71 27.82 27.40 13,000 27.57 13.41
04-05-27 27.75 28.20 27.70 16,600 27.71 13.47
04-05-26 27.05 28.00 26.93 23,500 27.61 13.42
04-05-25 26.60 27.14 26.60 18,800 27.05 13.15
04-05-24 26.70 26.96 26.60 15,900 26.77 13.02
04-05-21 26.21 26.63 26.10 17,900 26.60 12.93
04-05-20 25.96 26.35 25.86 16,200 26.20 12.74
Date Open High Low Vol Cls adjCls
04-05-19 26.60 26.80 25.95 40,300 25.96 12.62
04-05-18 26.10 26.49 26.10 20,000 26.44 12.86
04-05-17 26.20 26.33 25.80 29,800 26.20 12.74
04-05-14 25.80 26.48 25.58 31,300 26.17 12.72
04-05-13 25.35 25.97 25.35 40,100 25.65 12.47
04-05-12 25.30 25.40 24.35 74,500 25.34 12.32
04-05-11 24.90 25.72 24.90 27,900 25.45 12.37
04-05-10 24.44 25.52 24.15 81,500 24.82 12.07
04-05-07 26.00 26.21 24.70 111,600 24.82 12.07
Date Open High Low Vol Cls adjCls
04-05-06 26.00 26.19 26.00 32,300 26.15 12.71
04-05-05 26.80 26.83 26.05 50,500 26.06 12.67
04-05-04 26.40 26.86 26.10 37,100 26.70 12.98
04-05-03 26.20 26.40 25.65 37,500 26.25 12.76
04-04-30 26.00 26.17 25.68 28,500 26.07 12.68
04-04-29 26.36 26.78 25.52 38,900 25.87 12.58
04-04-28 26.75 27.00 26.30 26,000 26.31 12.79
04-04-27 26.50 27.00 26.50 27,000 27.00 13.13
04-04-26 26.60 26.70 26.10 41,100 26.45 12.86
Date Open High Low Vol Cls adjCls
04-04-23 26.62 26.79 26.26 22,800 26.40 12.84
04-04-22 26.15 26.78 26.15 37,100 26.72 12.99
04-04-21 25.70 26.25 25.67 64,500 26.07 12.68
04-04-20 27.90 27.90 25.52 62,000 25.52 12.41
04-04-19 27.65 27.85 27.40 34,700 27.72 13.48
04-04-16 27.40 27.90 27.00 45,700 27.50 13.37
04-04-15 26.56 27.31 26.50 92,500 27.15 13.20
04-04-14 28.20 28.35 26.15 142,800 26.56 12.91
04-04-13 28.20 28.55 28.20 98,500 28.20 13.71
Date Open High Low Vol Cls adjCls
04-04-12 28.75 28.90 27.70 206,800 28.02 13.62
04-04-08 29.40 29.65 29.00 37,800 29.00 14.10
04-04-07 29.00 29.77 28.55 182,600 29.22 14.21
04-04-06 31.70 31.70 28.90 176,600 29.41 14.30
04-04-05 33.85 33.86 31.41 134,300 31.70 15.41
04-04-02 34.05 34.09 33.10 173,000 34.00 16.53
04-04-01 33.84 34.00 33.71 32,400 34.00 16.53
04-03-31 33.20 33.90 33.20 56,500 33.70 16.39
04-03-30 32.50 33.15 32.50 49,300 33.15 16.12
Date Open High Low Vol Cls adjCls
04-03-29 32.30 32.73 32.00 31,000 32.50 15.80
04-03-26 32.12 32.35 32.07 23,200 32.35 15.73
04-03-25 32.00 32.17 31.96 24,200 32.12 15.62
04-03-24 31.90 32.04 31.68 34,200 31.90 15.51
04-03-23 31.88 32.02 31.73 25,200 32.00 15.56
04-03-22 32.00 32.05 31.60 30,200 31.90 15.51
04-03-19 31.80 32.04 31.34 20,700 32.00 15.56
04-03-18 31.70 31.70 31.47 19,700 31.65 15.39
04-03-17 31.25 31.73 31.25 27,100 31.73 15.43
Date Open High Low Vol Cls adjCls
04-03-16 31.85 32.00 31.60 67,900 31.80 15.22
04-03-15 32.75 32.76 31.55 47,300 31.81 15.23
04-03-12 32.40 32.91 32.22 19,300 32.91 15.75
04-03-11 32.59 32.87 32.35 23,700 32.35 15.48
04-03-10 32.73 32.82 32.60 14,100 32.61 15.61
04-03-09 32.60 32.82 32.60 17,500 32.81 15.70
04-03-08 32.50 32.75 32.45 54,900 32.59 15.60
04-03-05 32.20 32.48 32.15 29,900 32.45 15.53
04-03-04 31.38 32.20 31.26 139,200 32.20 15.41
Date Open High Low Vol Cls adjCls
04-03-03 31.60 31.61 31.35 24,200 31.37 15.02
04-03-02 30.70 31.70 30.70 80,600 31.53 15.09
04-03-01 32.50 33.50 30.80 229,800 31.19 14.93
04-02-27 32.99 33.65 32.84 35,700 33.65 16.11
04-02-26 32.78 33.00 32.55 26,900 33.00 15.80
04-02-25 32.45 32.83 32.25 41,500 32.83 15.71
04-02-24 31.70 32.45 31.70 30,600 32.45 15.53
04-02-23 32.00 32.16 31.70 27,700 31.75 15.20
04-02-20 32.00 32.05 31.70 37,700 32.00 15.32
Date Open High Low Vol Cls adjCls
04-02-19 32.00 32.15 31.75 36,300 32.15 15.39
04-02-18 31.81 31.90 31.61 19,500 31.90 15.27
04-02-17 30.90 31.90 30.90 85,400 31.80 15.22
04-02-13 31.45 31.60 30.87 28,800 31.35 15.01
04-02-12 31.68 31.80 31.40 30,400 31.45 15.05
04-02-11 31.70 31.70 31.35 21,900 31.68 15.16
04-02-10 30.90 31.69 30.90 39,100 31.63 15.14
04-02-09 30.80 31.05 30.61 38,300 31.05 14.86
04-02-06 29.80 30.69 29.80 27,800 30.69 14.69
Date Open High Low Vol Cls adjCls
04-02-05 29.75 30.00 29.41 67,600 30.00 14.36
04-02-04 30.30 30.30 29.60 34,700 29.61 14.17
04-02-03 30.10 30.56 30.10 33,200 30.25 14.48
04-02-02 30.50 30.55 30.05 32,200 30.09 14.40
04-01-30 30.35 30.53 30.23 32,600 30.45 14.58
04-01-29 30.31 30.49 30.14 23,500 30.35 14.53
04-01-28 30.70 30.88 30.29 51,600 30.29 14.50
04-01-27 30.45 30.75 30.45 41,400 30.68 14.69
04-01-26 30.40 30.65 30.20 16,800 30.65 14.67
Date Open High Low Vol Cls adjCls
04-01-23 29.83 30.33 29.80 29,700 30.33 14.52
04-01-22 30.05 30.24 29.70 25,500 29.93 14.33
04-01-21 29.80 30.05 29.55 18,900 30.05 14.38
04-01-20 29.95 30.14 29.26 69,800 29.67 14.20
04-01-16 30.47 30.47 30.00 33,600 30.00 14.36
04-01-15 30.36 30.50 30.30 14,000 30.46 14.58
04-01-14 30.75 30.80 30.29 147,600 30.37 14.54
04-01-13 30.40 30.90 30.40 19,600 30.90 14.79
04-01-12 30.50 30.60 30.29 15,800 30.45 14.58
Date Open High Low Vol Cls adjCls
04-01-09 30.30 30.55 30.10 30,600 30.40 14.55
04-01-08 30.30 30.47 30.15 16,300 30.30 14.50
04-01-07 30.08 30.40 30.04 29,200 30.25 14.48
04-01-06 30.18 30.29 30.01 16,400 30.01 14.36
04-01-05 30.25 30.44 30.09 14,200 30.18 14.45
04-01-02 30.20 30.42 30.01 20,600 30.13 14.42
03-12-31 30.70 30.79 30.10 29,500 30.10 14.41
03-12-30 30.35 30.63 30.31 14,600 30.55 14.62
03-12-29 30.15 30.46 30.15 18,900 30.45 14.58
Date Open High Low Vol Cls adjCls
03-12-26 29.90 30.15 29.90 6,500 30.15 14.43
03-12-24 30.25 30.25 29.94 7,900 30.07 14.39
03-12-23 29.80 30.00 29.73 19,400 30.00 14.36
03-12-22 29.59 29.85 29.58 13,700 29.85 14.29
03-12-19 29.69 29.69 29.40 22,300 29.69 14.21
03-12-18 29.50 29.70 29.42 23,000 29.69 14.21
03-12-17 29.57 29.67 29.28 14,200 29.66 14.20
03-12-16 29.27 29.57 29.27 33,200 29.57 14.15
03-12-15 29.80 29.95 29.28 29,200 29.28 14.02
Date Open High Low Vol Cls adjCls
03-12-12 29.85 30.05 29.72 34,000 30.05 14.15
03-12-11 29.35 29.89 29.30 29,100 29.80 14.03
03-12-10 29.60 29.60 29.15 29,100 29.45 13.86
03-12-09 29.90 29.90 29.40 25,700 29.50 13.89
03-12-08 29.45 29.74 29.36 27,200 29.74 14.00
03-12-05 29.40 29.70 29.30 23,200 29.40 13.84
03-12-04 29.20 29.40 29.12 28,100 29.38 13.83
03-12-03 29.44 29.44 29.03 28,600 29.11 13.70
03-12-02 29.74 29.74 29.43 28,800 29.44 13.86
Date Open High Low Vol Cls adjCls
03-12-01 29.71 29.74 29.20 30,700 29.74 14.00
03-11-28 29.50 29.90 29.46 14,700 29.70 13.98
03-11-26 29.00 29.69 28.99 22,800 29.58 13.93
03-11-25 29.10 29.14 29.00 20,200 29.04 13.67
03-11-24 28.70 29.13 28.70 29,400 29.10 13.70
03-11-21 29.00 29.01 28.78 18,900 28.94 13.62
03-11-20 29.00 29.21 28.85 23,600 29.00 13.65
03-11-19 28.76 29.25 28.76 22,200 29.16 13.73
03-11-18 29.10 29.25 28.75 23,000 28.76 13.54
Date Open High Low Vol Cls adjCls
03-11-17 28.90 29.11 28.65 23,200 29.00 13.65
03-11-14 28.46 29.16 28.46 35,200 29.00 13.65
03-11-13 28.60 28.60 28.30 13,400 28.50 13.42
03-11-12 28.22 28.60 28.22 16,500 28.60 13.46
03-11-11 28.30 28.30 28.15 20,200 28.22 13.29
03-11-10 28.30 28.30 28.17 16,200 28.25 13.30
03-11-07 28.30 28.30 28.16 28,100 28.29 13.32
03-11-06 28.30 28.30 28.17 24,300 28.30 13.32
03-11-05 28.30 28.30 28.15 27,500 28.26 13.30
Date Open High Low Vol Cls adjCls
03-11-04 28.10 28.30 28.10 13,900 28.29 13.32
03-11-03 28.10 28.25 28.09 28,100 28.25 13.30
03-10-31 28.25 28.25 28.00 15,500 28.01 13.19
03-10-30 28.00 28.23 27.97 13,600 28.17 13.26
03-10-29 27.90 28.15 27.77 13,600 28.15 13.25
03-10-28 27.70 27.84 27.50 21,600 27.80 13.09
03-10-27 27.70 27.73 27.46 14,200 27.60 12.99
03-10-24 27.75 27.75 27.33 24,700 27.58 12.98
03-10-23 28.05 28.09 27.76 22,600 27.80 13.09
Date Open High Low Vol Cls adjCls
03-10-22 27.99 28.15 27.86 26,800 27.91 13.14
03-10-21 27.90 28.20 27.90 20,400 28.04 13.20
03-10-20 27.90 28.00 27.81 12,900 27.93 13.15
03-10-17 27.92 27.99 27.55 16,800 27.84 13.11
03-10-16 28.07 28.25 27.70 43,700 27.82 13.10
03-10-15 28.25 28.29 28.10 17,900 28.17 13.26
03-10-14 28.16 28.38 28.09 20,600 28.38 13.36
03-10-13 27.70 28.08 27.63 24,300 28.08 13.22
03-10-10 27.95 27.95 27.51 14,500 27.79 13.08
Date Open High Low Vol Cls adjCls
03-10-09 27.75 27.95 27.51 15,000 27.90 13.13
03-10-08 27.85 27.85 27.29 43,700 27.75 13.06
03-10-07 27.60 27.88 27.52 19,500 27.75 13.06
03-10-06 27.90 27.90 27.51 20,400 27.68 13.03
03-10-03 27.60 27.80 27.47 29,500 27.80 13.09
03-10-02 27.46 27.50 27.26 16,600 27.50 12.95
03-10-01 27.30 27.46 27.26 21,100 27.46 12.93
03-09-30 27.47 27.47 26.85 50,700 27.15 12.78
03-09-29 27.22 27.35 26.72 27,300 27.35 12.88
Date Open High Low Vol Cls adjCls
03-09-26 27.15 27.15 26.67 55,900 27.06 12.74
03-09-25 27.21 27.36 27.10 26,500 27.19 12.80
03-09-24 27.40 27.50 27.22 29,200 27.25 12.83
03-09-23 27.00 27.47 26.93 46,400 27.47 12.93
03-09-22 27.00 27.18 26.81 49,600 27.05 12.73
03-09-19 26.80 27.09 26.74 36,500 27.00 12.71
03-09-18 26.60 26.90 26.46 57,600 26.90 12.66
03-09-17 26.85 26.92 26.52 29,600 26.75 12.59
03-09-16 26.80 27.10 26.65 39,600 27.10 12.76
Date Open High Low Vol Cls adjCls
03-09-15 26.95 27.00 26.40 29,400 26.69 12.56
03-09-12 26.70 27.10 26.30 43,700 26.92 12.67
03-09-11 27.80 27.80 26.99 255,800 27.00 12.48
03-09-10 27.75 27.94 27.60 62,900 27.87 12.88
03-09-09 27.70 27.79 27.67 10,000 27.75 12.83
03-09-08 27.40 27.70 27.40 28,600 27.70 12.80
03-09-05 27.10 27.74 27.10 48,700 27.50 12.71
03-09-04 27.00 27.45 26.85 173,000 27.15 12.55
03-09-03 27.00 27.22 26.96 184,500 27.15 12.55
Date Open High Low Vol Cls adjCls
03-09-02 27.00 27.00 26.85 30,500 27.00 12.48
03-08-29 26.93 27.05 26.83 43,600 26.93 12.45
03-08-28 26.98 27.04 26.82 30,200 26.93 12.45
03-08-27 26.96 27.01 26.90 60,800 26.95 12.46
03-08-26 27.00 27.00 26.70 29,000 26.99 12.48
03-08-25 26.86 27.00 26.75 33,500 26.99 12.48
03-08-22 27.00 27.00 26.77 26,400 26.86 12.42
03-08-21 26.99 27.00 26.90 14,100 26.95 12.46
03-08-20 26.89 26.97 26.76 15,200 26.93 12.45
Date Open High Low Vol Cls adjCls
03-08-19 27.00 27.20 26.78 26,700 26.99 12.48
03-08-18 27.55 27.55 26.91 37,900 26.97 12.47
03-08-15 27.55 27.55 27.33 13,300 27.34 12.64
03-08-14 27.10 27.64 27.10 15,900 27.61 12.76
03-08-13 27.40 27.40 27.22 21,400 27.22 12.58
03-08-12 26.70 27.40 26.66 23,900 27.40 12.67
03-08-11 26.80 27.15 26.39 23,200 26.54 12.27
03-08-08 27.00 27.10 26.50 18,500 26.69 12.34
03-08-07 26.60 27.15 26.58 26,200 26.85 12.41
Date Open High Low Vol Cls adjCls
03-08-06 26.90 27.00 26.70 13,200 26.75 12.36
03-08-05 27.45 27.45 26.75 27,200 26.85 12.41
03-08-04 27.80 27.80 27.26 21,300 27.35 12.64
03-08-01 27.45 27.78 27.40 32,000 27.70 12.80
03-07-31 27.95 27.95 27.30 39,300 27.55 12.73
03-07-30 27.94 27.94 27.45 22,600 27.88 12.89
03-07-29 27.95 27.95 27.65 16,400 27.90 12.90
03-07-28 27.55 27.95 27.40 21,700 27.89 12.89
03-07-25 27.55 27.58 27.40 11,300 27.47 12.70
Date Open High Low Vol Cls adjCls
03-07-24 27.75 27.80 27.45 18,800 27.49 12.71
03-07-23 27.73 27.78 27.35 22,200 27.70 12.80
03-07-22 27.10 27.97 27.08 35,400 27.68 12.79
03-07-21 27.40 27.49 26.85 24,000 27.15 12.55
03-07-18 27.25 27.50 27.15 9,700 27.48 12.70
03-07-17 27.56 27.60 27.25 20,700 27.26 12.60
03-07-16 27.65 27.67 27.45 17,900 27.56 12.74
03-07-15 27.85 27.85 27.50 15,900 27.65 12.78
03-07-14 28.00 28.00 27.65 16,400 27.85 12.87
Date Open High Low Vol Cls adjCls
03-07-11 27.70 28.15 27.70 26,800 27.90 12.90
03-07-10 28.00 28.15 27.50 22,700 27.65 12.78
03-07-09 27.90 28.15 27.80 31,600 27.95 12.92
03-07-08 27.97 28.05 27.61 39,200 28.00 12.94
03-07-07 27.35 27.97 27.25 42,200 27.97 12.93
03-07-03 27.30 27.36 27.15 12,200 27.25 12.60
03-07-02 27.00 27.40 27.00 23,300 27.40 12.67
03-07-01 27.00 27.24 26.85 28,100 27.24 12.59
03-06-30 26.64 27.00 26.41 71,700 27.00 12.48
Date Open High Low Vol Cls adjCls
03-06-27 26.75 27.10 26.61 73,300 26.61 12.30
03-06-26 26.55 26.70 26.55 42,200 26.68 12.33
03-06-25 26.70 26.70 26.42 21,000 26.55 12.27
03-06-24 26.40 26.80 26.31 37,400 26.65 12.32
03-06-23 26.70 26.85 26.10 46,400 26.35 12.18
03-06-20 26.85 26.95 26.65 51,900 26.70 12.34
03-06-19 27.00 27.05 26.85 51,400 26.85 12.41
03-06-18 27.00 27.15 26.80 23,400 27.04 12.50
03-06-17 27.24 27.30 27.00 77,100 27.08 12.52
Date Open High Low Vol Cls adjCls
03-06-16 26.61 27.24 26.55 34,900 27.24 12.59
03-06-13 27.35 27.35 26.71 21,800 26.71 12.35
03-06-12 27.26 27.28 27.00 19,700 27.28 12.61
03-06-11 27.70 27.84 27.58 28,800 27.75 12.60
03-06-10 27.75 27.88 27.61 27,300 27.66 12.56
03-06-09 27.50 27.65 27.38 22,100 27.55 12.51
03-06-06 27.00 27.51 26.88 28,000 27.40 12.44
03-06-05 27.00 27.10 26.91 23,400 26.97 12.25
03-06-04 27.04 27.15 26.92 42,300 27.00 12.26
Date Open High Low Vol Cls adjCls
03-06-03 27.20 27.20 26.95 55,100 27.03 12.27
03-06-02 27.00 27.19 26.70 48,900 27.05 12.28
03-05-30 26.98 27.36 26.92 82,700 27.00 12.26
03-05-29 27.00 27.08 26.65 61,500 26.85 12.19
03-05-28 26.80 27.05 26.70 66,400 26.90 12.21
03-05-27 26.90 27.00 26.70 58,100 26.91 12.22
03-05-23 26.88 27.03 26.70 22,200 27.01 12.26
03-05-22 26.38 26.95 26.26 21,700 26.95 12.24
03-05-21 26.37 26.55 26.08 16,300 26.39 11.98
Date Open High Low Vol Cls adjCls
03-05-20 26.00 26.53 26.00 36,900 26.32 11.95
03-05-19 26.09 26.10 25.95 38,600 25.95 11.78
03-05-16 26.08 26.11 25.95 35,000 26.09 11.85
03-05-15 26.23 26.23 25.90 37,700 26.08 11.84
03-05-14 26.51 26.51 26.10 34,200 26.23 11.91
03-05-13 26.20 26.50 26.20 33,000 26.50 12.03
03-05-12 26.90 26.95 26.31 32,100 26.40 11.99
03-05-09 26.60 26.80 26.48 22,600 26.80 12.17
03-05-08 26.05 26.58 26.03 47,000 26.58 12.07
Date Open High Low Vol Cls adjCls
03-05-07 26.02 26.02 25.81 22,400 26.00 11.81
03-05-06 26.10 26.18 25.88 59,600 25.97 11.79
03-05-05 26.00 26.19 25.95 37,200 26.10 11.85
03-05-02 26.30 26.40 25.97 32,700 26.05 11.83
03-05-01 26.05 26.31 25.80 22,000 26.20 11.90
03-04-30 26.30 26.47 25.61 128,100 26.15 11.87
03-04-29 26.65 26.69 26.30 67,500 26.39 11.98
03-04-28 26.80 27.00 26.55 28,600 26.68 12.11
03-04-25 26.84 27.00 26.65 70,700 26.65 12.10
Date Open High Low Vol Cls adjCls
03-04-24 26.80 26.90 26.70 14,100 26.84 12.19
03-04-23 27.00 27.06 26.80 27,200 26.90 12.21
03-04-22 27.00 27.10 26.85 23,400 27.02 12.27
03-04-21 26.80 27.44 26.71 23,400 27.10 12.31
03-04-17 26.92 26.97 26.60 27,400 26.97 12.25
03-04-16 26.75 26.95 26.50 26,300 26.87 12.20
03-04-15 26.72 26.94 26.70 15,100 26.81 12.17
03-04-14 26.60 26.84 26.57 16,400 26.72 12.13
03-04-11 26.61 26.70 26.20 16,400 26.45 12.01
Date Open High Low Vol Cls adjCls
03-04-10 26.30 26.70 26.25 13,800 26.61 12.08
03-04-09 26.50 26.81 26.40 11,900 26.41 11.99
03-04-08 26.70 26.70 26.30 21,300 26.60 12.08
03-04-07 26.70 26.85 26.36 15,800 26.65 12.10
03-04-04 26.85 26.90 26.20 18,300 26.70 12.12
03-04-03 26.66 26.87 26.60 13,600 26.80 12.17
03-04-02 26.22 26.75 26.22 19,300 26.66 12.11
03-04-01 26.05 26.35 25.92 17,900 26.32 11.95
03-03-31 26.06 26.10 25.80 21,700 25.90 11.76
Date Open High Low Vol Cls adjCls
03-03-28 26.25 26.50 26.05 18,400 26.06 11.83
03-03-27 26.25 26.42 26.02 14,700 26.32 11.95
03-03-26 26.93 26.95 26.25 34,200 26.30 11.94
03-03-25 26.35 26.93 26.35 22,700 26.93 12.23
03-03-24 26.84 26.93 26.20 25,600 26.47 12.02
03-03-21 26.40 26.85 26.38 30,600 26.85 12.19
03-03-20 26.25 26.45 26.00 28,400 26.44 12.01
03-03-19 26.38 26.38 26.10 19,500 26.35 11.96
03-03-18 26.15 26.40 26.00 20,600 26.39 11.98
Date Open High Low Vol Cls adjCls
03-03-17 25.80 26.25 25.60 47,500 26.25 11.92
03-03-14 26.08 26.08 25.70 21,400 25.90 11.76
03-03-13 26.20 26.20 25.80 30,200 26.08 11.84
03-03-12 26.35 26.49 26.10 34,700 26.44 11.79
03-03-11 26.20 26.50 26.20 23,000 26.40 11.77
03-03-10 26.45 26.47 26.24 16,100 26.31 11.73
03-03-07 26.31 26.50 26.31 18,100 26.41 11.77
03-03-06 26.50 26.60 26.35 23,400 26.38 11.76
03-03-05 26.30 26.66 26.20 33,200 26.66 11.88
Date Open High Low Vol Cls adjCls
03-03-04 26.26 26.49 26.04 20,100 26.30 11.72
03-03-03 26.40 26.70 26.20 19,000 26.25 11.70
03-02-28 26.10 26.60 26.02 20,400 26.36 11.75
03-02-27 26.20 26.21 25.80 22,100 26.21 11.68
03-02-26 25.85 26.20 25.82 15,600 26.00 11.59
03-02-25 25.30 26.00 25.30 73,600 25.97 11.58
03-02-24 25.70 25.72 25.30 76,600 25.30 11.28
03-02-21 25.60 26.14 25.50 70,400 25.80 11.50
03-02-20 25.65 25.70 25.51 39,800 25.70 11.46
Date Open High Low Vol Cls adjCls
03-02-19 25.60 25.80 25.50 40,600 25.77 11.49
03-02-18 25.50 25.80 25.49 72,300 25.55 11.39
03-02-14 26.87 26.87 23.90 445,700 25.51 11.37
03-02-13 26.99 26.99 26.71 13,200 26.86 11.97
03-02-12 26.50 27.00 26.50 36,900 26.87 11.98
03-02-11 26.65 26.90 26.47 21,800 26.59 11.85
03-02-10 26.25 26.75 26.05 16,300 26.75 11.92
03-02-07 26.79 26.81 26.40 11,200 26.40 11.77
03-02-06 26.75 26.89 26.70 9,700 26.73 11.91
Date Open High Low Vol Cls adjCls
03-02-05 26.75 26.95 26.55 22,400 26.84 11.96
03-02-04 26.60 26.94 26.45 20,100 26.89 11.99
03-02-03 26.45 26.80 26.35 14,300 26.71 11.91
03-01-31 26.35 26.55 26.34 33,000 26.45 11.79
03-01-30 26.60 26.63 26.16 20,100 26.25 11.70
03-01-29 25.90 26.55 25.90 26,300 26.55 11.83
03-01-28 26.13 26.18 25.90 24,600 26.05 11.61
03-01-27 25.70 26.15 25.70 23,900 26.15 11.66
03-01-24 26.00 26.00 25.76 29,300 25.80 11.50
Date Open High Low Vol Cls adjCls
03-01-23 25.20 25.95 25.20 95,300 25.93 11.56
03-01-22 25.43 25.48 25.29 26,500 25.30 11.28
03-01-21 25.75 25.77 25.26 19,600 25.45 11.34
03-01-17 26.00 26.00 25.75 20,600 25.76 11.48
03-01-16 26.10 26.19 25.97 15,300 26.05 11.61
03-01-15 25.75 26.19 25.60 44,600 26.19 11.67
03-01-14 25.90 25.90 25.74 13,700 25.76 11.48
03-01-13 26.00 26.18 25.82 13,000 25.90 11.54
03-01-10 26.00 26.23 25.81 12,400 26.11 11.64
Date Open High Low Vol Cls adjCls
03-01-09 25.90 26.43 25.90 21,100 26.11 11.64
03-01-08 26.10 26.35 25.93 21,100 26.00 11.59
03-01-07 26.20 26.20 25.80 32,600 26.19 11.67
03-01-06 26.20 26.60 26.01 37,400 26.29 11.72
03-01-03 26.70 26.70 26.27 27,800 26.27 11.71
03-01-02 26.50 26.85 26.40 18,100 26.60 11.86
02-12-31 26.20 27.00 26.20 32,100 26.25 11.70
02-12-30 26.25 26.45 25.91 15,500 26.27 11.71
02-12-27 26.05 26.30 26.00 19,400 26.15 11.66
Date Open High Low Vol Cls adjCls
02-12-26 27.00 27.00 26.11 32,300 26.23 11.69
02-12-24 26.78 27.00 26.74 7,100 26.98 12.03
02-12-23 26.50 26.86 26.50 21,300 26.84 11.96
02-12-20 26.20 26.60 26.20 33,600 26.60 11.86
02-12-19 25.95 26.20 25.85 9,000 26.20 11.68
02-12-18 26.00 26.10 25.92 11,000 25.92 11.55
02-12-17 26.50 26.50 26.05 18,800 26.15 11.66
02-12-16 26.30 26.50 25.90 16,800 26.50 11.81
02-12-13 26.10 26.45 26.10 18,600 26.25 11.70
Date Open High Low Vol Cls adjCls
02-12-12 26.50 26.98 26.49 18,400 26.73 11.70
02-12-11 26.55 26.70 26.40 11,500 26.50 11.60
02-12-10 26.30 26.68 26.30 12,900 26.65 11.66
02-12-09 26.46 26.49 26.11 22,000 26.20 11.47
02-12-06 26.20 26.57 26.10 16,600 26.45 11.58
02-12-05 26.00 26.60 26.00 22,600 26.35 11.53
02-12-04 26.11 26.29 25.97 28,500 26.15 11.44
02-12-03 26.05 26.40 26.00 17,700 26.10 11.42
02-12-02 26.00 26.25 25.78 22,300 26.09 11.42
Date Open High Low Vol Cls adjCls
02-11-29 26.25 26.35 25.80 20,000 25.80 11.29
02-11-27 26.04 26.10 25.90 46,600 26.10 11.42
02-11-26 26.11 26.20 25.91 17,300 26.04 11.40
02-11-25 26.20 26.30 26.01 18,900 26.10 11.42
02-11-22 26.00 26.20 25.97 60,500 26.10 11.42
02-11-21 26.10 26.20 25.80 29,700 26.10 11.42
02-11-20 26.00 26.10 25.84 32,800 25.99 11.37
02-11-19 26.05 26.23 25.75 20,400 25.80 11.29
02-11-18 26.15 26.16 25.65 37,200 25.95 11.36
Date Open High Low Vol Cls adjCls
02-11-15 26.15 26.23 25.91 18,700 26.05 11.40
02-11-14 25.35 26.15 25.35 29,100 26.15 11.44
02-11-13 25.00 25.40 24.81 120,100 25.30 11.07
02-11-12 24.95 25.10 24.67 95,600 24.93 10.91
02-11-11 25.80 25.89 24.80 41,700 24.98 10.93
02-11-08 26.10 26.15 25.74 21,700 25.90 11.34
02-11-07 26.74 26.83 25.80 25,700 26.25 11.49
02-11-06 26.18 26.50 26.18 18,600 26.49 11.59
02-11-05 26.80 27.00 26.14 33,700 26.18 11.46
Date Open High Low Vol Cls adjCls
02-11-04 27.40 27.49 26.87 21,200 26.99 11.81
02-11-01 26.82 27.25 26.81 22,100 27.20 11.90
02-10-31 26.61 26.84 26.59 21,400 26.80 11.73
02-10-30 26.65 26.70 26.50 21,900 26.60 11.64
02-10-29 26.45 26.66 26.42 23,400 26.65 11.66
02-10-28 26.65 26.75 26.50 22,200 26.55 11.62
02-10-25 26.50 26.74 26.48 33,900 26.65 11.66
02-10-24 26.40 26.65 26.15 28,200 26.50 11.60
02-10-23 26.30 26.55 26.00 17,200 26.45 11.58
Date Open High Low Vol Cls adjCls
02-10-22 26.65 26.70 26.24 23,100 26.40 11.55
02-10-21 26.80 26.97 26.40 32,000 26.80 11.73
02-10-18 26.95 27.09 26.70 38,700 26.76 11.71
02-10-17 25.87 27.05 25.87 29,900 26.90 11.77
02-10-16 25.38 25.76 25.30 26,100 25.72 11.26
02-10-15 24.25 25.38 24.25 25,200 25.38 11.11
02-10-14 24.65 24.65 24.19 11,700 24.25 10.61
02-10-11 24.55 25.00 24.54 22,200 24.55 10.74
02-10-10 23.80 24.45 23.30 65,300 24.45 10.70
Date Open High Low Vol Cls adjCls
02-10-09 24.00 24.06 23.68 57,600 23.94 10.48
02-10-08 24.10 24.20 23.63 67,200 24.18 10.58
02-10-07 25.35 25.35 24.40 29,700 24.48 10.71
02-10-04 25.55 25.60 25.30 19,000 25.35 11.09
02-10-03 25.60 25.60 25.25 27,000 25.49 11.16
02-10-02 25.72 25.72 25.54 17,700 25.54 11.18
02-10-01 25.90 25.90 25.25 56,000 25.72 11.26
02-09-30 26.00 26.11 25.90 35,700 25.95 11.36
02-09-27 26.26 26.26 25.90 14,800 26.00 11.38
Date Open High Low Vol Cls adjCls
02-09-26 26.20 26.28 26.10 29,500 26.25 11.49
02-09-25 26.30 26.30 26.10 13,100 26.20 11.47
02-09-24 26.22 26.30 25.76 24,700 26.19 11.46
02-09-23 26.35 26.35 26.17 38,300 26.30 11.51
02-09-20 26.15 26.44 26.15 37,800 26.37 11.54
02-09-19 27.05 27.18 26.45 67,600 26.45 11.58
02-09-18 27.00 27.23 26.91 16,700 27.13 11.87
02-09-17 27.20 27.20 26.74 36,300 26.95 11.79
02-09-16 27.25 27.29 27.05 19,200 27.14 11.88
Date Open High Low Vol Cls adjCls
02-09-13 27.10 27.34 27.08 21,100 27.16 11.89
02-09-12 27.30 27.40 27.10 18,700 27.14 11.88
02-09-11 27.90 27.95 27.80 9,200 27.81 11.96
02-09-10 27.71 27.98 27.71 31,200 27.95 12.02
02-09-09 27.91 28.00 27.74 45,200 27.75 11.94
02-09-06 27.61 27.99 27.61 19,700 27.99 12.04
02-09-05 27.90 27.90 27.40 32,900 27.65 11.89
02-09-04 27.25 27.78 27.20 28,000 27.75 11.94
02-09-03 26.80 27.15 26.70 37,200 27.15 11.68
Date Open High Low Vol Cls adjCls
02-08-30 27.10 27.20 26.80 10,200 26.80 11.53
02-08-29 27.02 27.48 26.99 16,400 27.09 11.65
02-08-28 26.90 27.25 26.90 13,700 27.01 11.62
02-08-27 27.49 27.49 27.00 16,300 27.00 11.61
02-08-26 26.57 27.30 26.51 14,400 27.30 11.74
02-08-23 26.75 26.85 26.20 42,700 26.49 11.39
02-08-22 27.51 27.60 26.88 27,600 26.99 11.61
02-08-21 27.40 27.50 27.16 16,500 27.50 11.83
02-08-20 27.35 27.35 26.86 16,100 27.20 11.70
Date Open High Low Vol Cls adjCls
02-08-19 27.10 27.65 26.95 24,200 27.25 11.72
02-08-16 27.50 27.50 27.05 28,100 27.17 11.69
02-08-15 27.10 27.65 26.65 34,700 27.65 11.89
02-08-14 26.16 27.39 26.04 52,400 27.03 11.63
02-08-13 26.00 26.40 25.99 20,600 26.16 11.25
02-08-12 26.05 26.20 25.82 20,200 26.00 11.18
02-08-09 26.35 26.50 25.90 104,600 26.29 11.31
02-08-08 26.05 26.65 25.96 118,200 26.29 11.31
02-08-07 26.00 26.23 25.70 28,800 25.97 11.17
Date Open High Low Vol Cls adjCls
02-08-06 26.19 26.39 25.90 32,700 26.09 11.22
02-08-05 26.60 26.69 25.95 46,000 26.09 11.22
02-08-02 27.10 27.10 26.60 31,100 26.60 11.44
02-08-01 27.45 27.68 27.15 54,100 27.20 11.70
02-07-31 27.80 28.20 27.55 56,700 27.60 11.87
02-07-30 28.23 28.23 26.95 105,400 27.90 12.00
02-07-29 27.00 28.25 27.00 79,300 28.20 12.13
02-07-26 25.35 26.98 25.35 75,800 26.75 11.51
02-07-25 24.30 25.15 24.29 43,900 25.15 10.82
Date Open High Low Vol Cls adjCls
02-07-24 23.55 24.53 23.40 87,800 24.20 10.41
02-07-23 25.75 25.78 24.35 79,700 24.55 10.56
02-07-22 27.80 27.81 25.90 102,200 25.90 11.14
02-07-19 26.35 28.50 25.90 177,400 28.50 12.26
02-07-18 26.40 26.44 25.90 44,500 26.40 11.35
02-07-17 25.70 26.25 25.26 97,500 26.23 11.28
02-07-16 25.95 26.39 25.45 43,300 25.45 10.95
02-07-15 25.65 26.00 25.51 41,400 25.99 11.18
02-07-12 25.99 26.39 25.65 37,700 25.71 11.06
Date Open High Low Vol Cls adjCls
02-07-11 25.95 26.00 25.56 40,300 25.99 11.18
02-07-10 25.35 25.90 25.26 25,200 25.90 11.14
02-07-09 25.50 25.78 25.40 14,600 25.60 11.01
02-07-08 25.86 26.00 25.35 16,100 25.40 10.92
02-07-05 25.85 25.99 25.65 10,100 25.81 11.10
02-07-03 25.80 25.85 25.36 17,100 25.77 11.08
02-07-02 26.10 26.10 25.03 47,500 25.90 11.14
02-07-01 26.15 26.19 25.83 38,800 26.14 11.24
02-06-28 25.10 26.40 25.10 112,400 26.40 11.35
Date Open High Low Vol Cls adjCls
02-06-27 25.60 25.70 25.08 26,700 25.30 10.88
02-06-26 25.40 25.69 25.25 27,400 25.66 11.04
02-06-25 25.62 25.70 25.25 27,700 25.45 10.95
02-06-24 25.66 25.80 25.45 21,700 25.60 11.01
02-06-21 25.55 25.75 25.35 62,600 25.66 11.04
02-06-20 25.30 25.50 25.01 26,400 25.35 10.90
02-06-19 25.20 25.66 24.40 53,300 25.18 10.83
02-06-18 25.70 25.75 25.15 18,700 25.25 10.86
02-06-17 25.00 25.98 24.91 64,200 25.63 11.02
Date Open High Low Vol Cls adjCls
02-06-14 24.90 25.24 24.80 79,500 25.07 10.78
02-06-13 25.00 25.16 24.84 53,000 24.95 10.73
02-06-12 24.95 25.25 24.55 48,100 25.00 10.75
02-06-11 24.75 24.79 24.66 22,300 24.71 10.42
02-06-10 24.75 24.84 24.67 19,100 24.75 10.44
02-06-07 24.61 24.90 24.60 23,200 24.74 10.43
02-06-06 24.74 24.75 24.62 15,200 24.63 10.39
02-06-05 24.75 24.84 24.56 20,600 24.74 10.43
02-06-04 24.90 25.00 24.56 25,400 24.75 10.44
Date Open High Low Vol Cls adjCls
02-06-03 24.90 25.46 24.75 49,300 24.80 10.46
02-05-31 24.19 24.93 24.19 29,600 24.90 10.50
02-05-30 24.34 24.34 23.90 23,700 24.29 10.24
02-05-29 24.21 24.30 24.00 19,400 24.22 10.21
02-05-28 24.22 24.35 24.02 10,900 24.34 10.27
02-05-24 24.30 24.33 24.10 14,900 24.22 10.21
02-05-23 23.86 24.27 23.82 26,100 24.16 10.19
02-05-22 23.82 23.99 23.75 25,700 23.91 10.08
02-05-21 24.16 24.25 23.83 18,200 23.92 10.09
Date Open High Low Vol Cls adjCls
02-05-20 24.35 24.48 24.10 10,200 24.21 10.21
02-05-17 24.65 24.65 24.19 6,900 24.34 10.27
02-05-16 24.64 24.69 24.52 7,800 24.55 10.35
02-05-15 24.80 24.80 24.33 13,600 24.64 10.39
02-05-14 24.40 24.65 23.80 14,500 24.65 10.40
02-05-13 24.70 24.70 24.12 21,200 24.49 10.33
02-05-10 24.65 24.78 24.53 14,000 24.70 10.42
02-05-09 24.66 24.90 24.60 8,900 24.71 10.42
02-05-08 24.90 25.00 24.25 11,300 24.60 10.37
Date Open High Low Vol Cls adjCls
02-05-07 24.90 24.91 24.65 13,500 24.80 10.46
02-05-06 24.90 25.47 24.60 39,000 24.85 10.48
02-05-03 24.59 25.00 24.50 28,600 24.99 10.54
02-05-02 24.45 24.55 24.45 21,400 24.53 10.35
02-05-01 24.42 24.45 24.23 17,200 24.45 10.31
02-04-30 23.71 24.45 23.71 24,200 24.45 10.31
02-04-29 23.65 23.97 23.65 9,700 23.71 10.00
02-04-26 23.95 23.98 23.63 7,500 23.63 9.97
02-04-25 23.75 23.98 23.72 13,300 23.96 10.10
Date Open High Low Vol Cls adjCls
02-04-24 23.70 23.97 23.70 6,600 23.75 10.02
02-04-23 23.60 23.98 23.55 17,000 23.88 10.07
02-04-22 23.60 23.90 23.54 25,100 23.70 10.00
02-04-19 23.98 23.98 23.62 21,200 23.65 9.97
02-04-18 23.82 24.00 23.81 19,800 23.88 10.07
02-04-17 24.25 24.25 23.96 37,400 23.98 10.11
02-04-16 24.24 24.42 23.95 29,800 24.42 10.30
02-04-15 24.24 24.44 23.96 41,100 24.24 10.22
02-04-12 24.00 24.10 23.88 21,000 24.09 10.16
Date Open High Low Vol Cls adjCls
02-04-11 24.09 24.15 23.90 58,800 23.91 10.08
02-04-10 23.54 24.10 23.51 17,500 24.01 10.13
02-04-09 23.20 23.59 23.11 19,100 23.40 9.87
02-04-08 23.09 23.25 23.03 21,300 23.14 9.76
02-04-05 23.60 23.63 23.05 30,800 23.20 9.78
02-04-04 23.80 23.80 23.45 14,300 23.55 9.93
02-04-03 23.90 23.95 23.70 20,000 23.75 10.02
02-04-02 24.00 24.10 23.90 13,200 23.90 10.08
02-04-01 24.05 24.10 23.72 11,700 23.95 10.10
Date Open High Low Vol Cls adjCls
02-03-28 23.96 24.08 23.85 40,600 24.02 10.13
02-03-27 23.90 24.10 23.90 32,700 24.00 10.12
02-03-26 23.91 23.99 23.85 55,800 23.86 10.06
02-03-25 23.85 23.99 23.73 40,100 23.85 10.06
02-03-22 23.90 23.98 23.72 20,500 23.74 10.01
02-03-21 23.90 23.99 23.70 17,700 23.90 10.08
02-03-20 24.00 24.10 23.88 11,000 23.98 10.11
02-03-19 24.25 24.25 23.76 21,500 23.95 10.10
02-03-18 24.04 24.25 24.00 9,700 24.17 10.19
Date Open High Low Vol Cls adjCls
02-03-15 23.54 24.00 23.53 32,600 23.94 10.10
02-03-14 23.97 24.10 23.65 56,700 23.85 10.06
02-03-13 24.44 24.44 24.15 28,800 24.20 10.01
02-03-12 24.20 24.45 24.14 18,700 24.38 10.08
02-03-11 24.89 24.89 24.02 32,200 24.08 9.96
02-03-08 24.90 24.90 24.01 52,100 24.88 10.29
02-03-07 25.20 25.20 24.98 6,400 24.98 10.33
02-03-06 24.95 25.10 24.94 11,400 25.09 10.37
02-03-05 25.24 25.40 24.83 22,800 24.85 10.27
Date Open High Low Vol Cls adjCls
02-03-04 24.90 25.10 24.77 14,500 25.06 10.36
02-03-01 24.96 24.98 24.80 12,600 24.89 10.29
02-02-28 24.85 25.09 24.85 28,300 24.98 10.33
02-02-27 24.68 25.07 24.68 8,800 24.95 10.32
02-02-26 24.60 24.95 24.60 14,700 24.66 10.20
02-02-25 24.49 24.74 24.49 17,900 24.71 10.22
02-02-22 24.30 24.54 24.29 10,900 24.52 10.14
02-02-21 24.45 24.49 24.20 9,600 24.26 10.03
02-02-20 24.20 24.49 24.08 24,600 24.45 10.11
Date Open High Low Vol Cls adjCls
02-02-19 24.13 24.37 24.09 9,900 24.23 10.02
02-02-15 24.09 24.20 24.01 13,100 24.08 9.96
02-02-14 24.20 24.20 24.02 16,200 24.02 9.93
02-02-13 24.00 24.20 24.00 41,300 24.16 9.99
02-02-12 24.15 24.19 24.01 12,400 24.02 9.93
02-02-11 24.08 24.16 24.00 19,200 24.10 9.96
02-02-08 23.84 24.08 23.75 29,800 23.99 9.92
02-02-07 23.85 24.07 23.77 17,300 23.81 9.84
02-02-06 24.01 24.01 23.51 24,000 23.77 9.83
Date Open High Low Vol Cls adjCls
02-02-05 23.70 24.15 23.53 17,200 24.04 9.94
02-02-04 23.70 24.22 23.52 26,900 23.59 9.75
02-02-01 24.23 24.23 23.53 18,400 23.53 9.73
02-01-31 23.85 24.15 23.76 18,700 24.15 9.99
02-01-30 24.10 24.10 23.83 16,200 23.94 9.90
02-01-29 24.00 24.21 23.70 18,600 23.92 9.89
02-01-28 23.82 24.00 23.66 19,300 24.00 9.92
02-01-25 23.80 23.84 23.63 11,300 23.65 9.78
02-01-24 23.60 23.72 23.50 9,500 23.72 9.81
Date Open High Low Vol Cls adjCls
02-01-23 23.60 23.70 23.50 26,500 23.70 9.80
02-01-22 23.71 23.90 23.50 21,400 23.50 9.72
02-01-18 23.99 24.09 23.71 18,400 23.71 9.80
02-01-17 23.71 23.99 23.60 38,400 23.99 9.92
02-01-16 23.80 23.94 23.50 25,600 23.71 9.80
02-01-15 23.50 23.86 23.50 10,600 23.86 9.87
02-01-14 23.70 23.95 23.50 19,800 23.50 9.72
02-01-11 23.60 23.73 23.51 18,500 23.57 9.75
02-01-10 23.00 23.70 23.00 31,300 23.62 9.77
Date Open High Low Vol Cls adjCls
02-01-09 22.73 23.30 22.73 47,400 23.00 9.51
02-01-08 22.55 22.72 21.40 96,800 22.69 9.38
02-01-07 23.47 23.47 22.50 64,600 22.75 9.41
02-01-04 23.95 23.96 23.50 24,800 23.60 9.76
02-01-03 23.96 23.98 23.85 20,700 23.93 9.89
02-01-02 23.50 23.95 23.50 22,600 23.95 9.90
01-12-31 23.98 23.98 23.50 21,100 23.50 9.72
01-12-28 23.62 23.96 23.60 19,700 23.91 9.89
01-12-27 23.65 23.75 23.55 38,800 23.68 9.79
Date Open High Low Vol Cls adjCls
01-12-26 24.00 24.00 23.51 32,900 23.68 9.79
01-12-24 24.15 24.15 23.88 26,900 23.98 9.91
01-12-21 24.18 24.20 23.99 36,200 24.20 10.01
01-12-20 24.00 24.19 23.99 18,400 24.05 9.94
01-12-19 24.20 24.34 24.00 20,100 24.01 9.93
01-12-18 24.05 24.25 24.00 21,400 24.13 9.98
01-12-17 24.15 24.30 24.00 26,200 24.10 9.96
01-12-14 24.35 24.45 24.10 27,400 24.25 10.03
01-12-13 24.15 24.70 24.15 20,900 24.35 10.07
Date Open High Low Vol Cls adjCls
01-12-12 24.25 24.68 24.25 25,300 24.68 10.01
01-12-11 24.25 24.45 24.15 59,600 24.28 9.85
01-12-10 24.20 24.35 23.95 77,200 24.25 9.83
01-12-07 24.10 24.38 23.96 20,900 24.22 9.82
01-12-06 24.55 24.58 24.05 21,800 24.05 9.75
01-12-05 24.58 24.99 24.30 24,700 24.51 9.94
01-12-04 23.90 24.63 23.90 29,200 24.58 9.97
01-12-03 24.25 24.25 23.95 35,700 24.02 9.74
01-11-30 24.81 24.89 24.20 37,100 24.35 9.87
Date Open High Low Vol Cls adjCls
01-11-29 24.82 24.90 24.66 15,800 24.78 10.05
01-11-28 25.00 25.00 24.66 16,500 24.90 10.10
01-11-27 25.13 25.20 24.95 14,300 25.05 10.16
01-11-26 25.50 25.52 24.92 33,700 25.14 10.19
01-11-23 25.25 25.44 25.20 5,800 25.44 10.32
01-11-21 25.00 25.20 24.87 16,100 25.20 10.22
01-11-20 25.00 25.10 24.70 38,500 24.80 10.06
01-11-19 25.18 25.25 24.90 30,900 24.98 10.13
01-11-16 25.30 25.50 25.10 21,100 25.21 10.22
Date Open High Low Vol Cls adjCls
01-11-15 25.35 25.53 25.29 18,500 25.30 10.26
01-11-14 25.36 25.55 25.25 27,500 25.35 10.28
01-11-13 25.25 25.50 25.25 59,100 25.38 10.29
01-11-12 25.19 25.40 25.15 11,500 25.31 10.26
01-11-09 25.18 25.48 25.12 11,800 25.19 10.21
01-11-08 25.30 25.70 25.22 36,000 25.22 10.23
01-11-07 25.50 25.60 25.05 18,100 25.38 10.29
01-11-06 25.05 25.50 25.05 31,300 25.40 10.30
01-11-05 25.30 25.48 25.05 20,800 25.24 10.23
Date Open High Low Vol Cls adjCls
01-11-02 25.40 25.49 25.14 20,000 25.14 10.19
01-11-01 25.09 25.42 25.00 49,200 25.33 10.27
01-10-31 24.80 24.99 24.75 22,000 24.98 10.13
01-10-30 24.95 24.99 24.65 26,500 24.74 10.03
01-10-29 25.10 25.10 24.70 25,900 24.80 10.06
01-10-26 24.05 25.10 23.56 79,900 24.69 10.01
01-10-25 24.60 24.60 23.35 78,700 23.99 9.73
01-10-24 25.05 25.20 24.50 24,100 24.60 9.98
01-10-23 25.20 25.37 25.00 26,000 25.00 10.14
Date Open High Low Vol Cls adjCls
01-10-22 24.90 25.37 24.90 29,800 25.34 10.28
01-10-19 25.30 25.44 25.00 22,800 25.32 10.27
01-10-18 25.30 25.35 25.15 34,100 25.24 10.23
01-10-17 25.63 25.64 25.12 30,100 25.30 10.26
01-10-16 26.00 26.00 25.50 78,200 25.57 10.37
01-10-15 25.25 25.80 25.25 37,600 25.70 10.42
01-10-12 25.51 25.55 25.05 37,800 25.10 10.18
01-10-11 25.40 25.65 25.25 46,600 25.41 10.30
01-10-10 25.27 25.50 24.65 42,100 25.48 10.33
Date Open High Low Vol Cls adjCls
01-10-09 25.40 25.44 25.17 13,700 25.39 10.30
01-10-08 25.30 25.40 25.02 23,200 25.35 10.28
01-10-05 25.60 25.60 25.11 28,500 25.20 10.22
01-10-04 24.87 25.55 24.52 84,100 25.50 10.34
01-10-03 25.50 25.50 24.82 239,700 25.12 10.19
01-10-02 24.80 25.95 24.60 113,700 25.51 10.34
01-10-01 24.95 25.08 24.05 83,400 24.55 9.96
01-09-28 23.95 24.70 23.90 55,100 24.70 10.02
01-09-27 24.05 24.20 23.75 37,900 24.09 9.77
Date Open High Low Vol Cls adjCls
01-09-26 24.15 24.24 23.75 27,800 23.98 9.72
01-09-25 23.59 24.24 23.20 57,300 24.24 9.83
01-09-24 23.30 23.49 23.20 34,400 23.48 9.52
01-09-21 23.70 23.70 22.55 68,400 23.20 9.41
01-09-20 23.83 23.83 23.26 34,900 23.60 9.57
01-09-19 23.85 23.98 22.75 64,400 23.94 9.71
01-09-18 23.99 24.24 23.20 50,100 23.75 9.63
01-09-17 23.50 24.23 23.40 68,600 24.05 9.75
01-09-10 24.02 24.29 23.40 89,600 23.99 9.62
Date Open High Low Vol Cls adjCls
01-09-07 23.00 25.00 22.95 233,000 24.12 9.68
01-09-06 23.10 23.15 22.96 36,100 23.12 9.27
01-09-05 22.95 23.18 22.90 43,500 23.01 9.23
01-09-04 23.10 23.15 22.92 24,000 22.99 9.22
01-08-31 22.85 23.10 22.85 14,800 23.00 9.23
01-08-30 22.70 23.10 22.70 27,200 22.80 9.15
01-08-29 22.85 23.05 22.75 50,900 22.75 9.13
01-08-28 22.90 23.00 22.55 26,700 22.90 9.19
01-08-27 22.80 23.00 22.80 21,600 22.96 9.21
Date Open High Low Vol Cls adjCls
01-08-24 22.75 22.98 22.51 27,400 22.70 9.11
01-08-23 22.85 22.89 22.67 28,800 22.67 9.09
01-08-22 22.45 22.94 22.45 44,800 22.79 9.14
01-08-21 22.80 22.81 22.00 61,800 22.45 9.01
01-08-20 22.78 22.85 22.60 43,600 22.78 9.14
01-08-17 22.90 22.91 22.65 55,300 22.75 9.13
01-08-16 22.62 22.97 22.60 42,100 22.97 9.21
01-08-15 22.50 22.74 22.25 87,200 22.64 9.08
01-08-14 22.35 22.69 22.35 44,300 22.35 8.97
Date Open High Low Vol Cls adjCls
01-08-13 21.75 22.65 21.75 85,200 22.45 9.01
01-08-10 21.75 21.95 21.62 53,300 21.77 8.73
01-08-09 21.41 21.73 21.41 49,300 21.59 8.66
01-08-08 21.48 21.59 21.40 18,700 21.46 8.61
01-08-07 21.58 21.70 21.30 53,200 21.58 8.66
01-08-06 21.55 21.87 21.30 103,500 21.50 8.62
01-08-03 21.08 21.53 21.02 17,000 21.46 8.61
01-08-02 21.75 21.75 21.31 39,800 21.33 8.56
01-08-01 21.45 21.70 21.09 41,700 21.70 8.71
Date Open High Low Vol Cls adjCls
01-07-31 21.50 21.73 21.32 58,100 21.45 8.60
01-07-30 21.40 21.60 21.07 23,100 21.60 8.66
01-07-27 21.46 21.60 21.32 23,800 21.45 8.60
01-07-26 21.50 21.58 21.00 27,900 21.47 8.61
01-07-25 21.25 21.59 20.85 35,000 21.58 8.66
01-07-24 21.50 21.65 20.91 37,700 21.31 8.55
01-07-23 21.50 21.60 21.10 18,700 21.51 8.63
01-07-20 21.24 21.75 21.21 29,300 21.40 8.58
01-07-19 21.45 21.49 21.30 28,400 21.49 8.62
Date Open High Low Vol Cls adjCls
01-07-18 21.90 21.90 21.15 27,000 21.30 8.54
01-07-17 21.52 21.94 21.00 62,100 21.94 8.80
01-07-16 21.80 21.92 21.41 48,100 21.77 8.73
01-07-13 21.50 21.94 21.40 37,900 21.94 8.80
01-07-12 21.56 21.64 21.40 23,400 21.58 8.66
01-07-11 21.40 21.57 21.32 23,000 21.50 8.62
01-07-10 21.63 21.85 21.30 43,200 21.30 8.54
01-07-09 21.36 21.70 21.30 108,200 21.63 8.68
01-07-06 21.15 21.48 21.11 38,100 21.36 8.57
Date Open High Low Vol Cls adjCls
01-07-05 21.40 21.50 20.95 44,700 21.12 8.47
01-07-03 21.60 21.60 21.25 20,200 21.40 8.58
01-07-02 21.68 21.68 20.80 98,000 21.60 8.66
01-06-29 20.48 21.60 20.48 239,200 21.60 8.66
01-06-28 20.65 20.80 20.42 40,900 20.49 8.22
01-06-27 20.60 20.74 20.48 62,700 20.54 8.24
01-06-26 20.70 21.08 20.51 58,500 20.51 8.23
01-06-25 20.60 20.99 20.50 81,300 20.60 8.26
01-06-22 20.15 20.55 20.15 42,700 20.48 8.22
Date Open High Low Vol Cls adjCls
01-06-21 20.10 20.29 20.05 40,000 20.23 8.12
01-06-20 20.10 20.26 19.99 45,100 20.02 8.03
01-06-19 20.13 20.30 20.00 39,300 20.10 8.06
01-06-18 19.51 20.15 19.10 115,700 20.14 8.08
01-06-15 19.95 19.95 19.63 73,300 19.63 7.87
01-06-14 20.91 20.91 19.85 71,000 20.00 8.02
01-06-13 21.00 21.00 20.88 60,100 20.92 8.39
01-06-12 21.02 21.50 20.88 88,000 21.29 8.35
01-06-11 21.30 21.30 20.75 115,200 20.95 8.22
Date Open High Low Vol Cls adjCls
01-06-08 21.25 21.25 21.01 90,800 21.24 8.33
01-06-07 21.50 21.56 21.30 88,200 21.30 8.36
01-06-06 21.60 21.60 21.06 182,700 21.53 8.45
01-06-05 21.45 21.65 21.35 279,000 21.59 8.47
01-06-04 21.57 21.58 21.25 837,800 21.45 8.42
01-06-01 21.40 21.75 21.26 49,600 21.57 8.46
01-05-31 21.38 21.75 21.29 100,900 21.29 8.35
01-05-30 23.00 23.00 21.00 69,500 21.00 8.24
01-05-29 23.45 23.49 23.01 13,500 23.02 9.03
Date Open High Low Vol Cls adjCls
01-05-25 23.40 23.99 23.40 18,200 23.60 9.26
01-05-24 23.25 23.30 23.05 16,000 23.25 9.12
01-05-23 23.30 23.30 23.00 13,400 23.28 9.13
01-05-22 22.85 23.30 22.85 7,500 23.30 9.14
01-05-21 23.30 23.30 22.33 36,600 22.71 8.91
01-05-18 23.75 23.75 23.16 17,500 23.35 9.16
01-05-17 23.23 23.99 23.23 23,000 23.93 9.39
01-05-16 23.85 23.90 22.80 22,500 22.98 9.02
01-05-15 22.62 23.96 22.54 15,000 23.96 9.40
Date Open High Low Vol Cls adjCls
01-05-14 22.03 22.80 21.70 18,000 22.80 8.95
01-05-11 22.00 22.06 21.90 19,300 22.05 8.65
01-05-10 21.82 22.00 21.72 22,400 22.00 8.63
01-05-09 21.55 21.95 21.55 15,900 21.94 8.61
01-05-08 21.54 21.76 21.40 10,300 21.48 8.43
01-05-07 21.25 21.60 21.23 6,900 21.50 8.44
01-05-04 21.03 21.25 21.03 1,200 21.25 8.34
01-05-03 20.98 21.00 20.60 6,300 21.00 8.24
01-05-02 21.00 21.30 20.86 22,700 21.00 8.24
Date Open High Low Vol Cls adjCls
01-05-01 21.50 21.50 20.90 5,400 20.94 8.22
01-04-30 21.15 21.50 20.80 12,800 21.50 8.44
01-04-27 20.90 21.18 20.90 4,500 21.00 8.24
01-04-26 20.80 20.95 20.79 24,100 20.80 8.16
01-04-25 20.53 20.80 20.53 6,100 20.70 8.12
01-04-24 20.50 20.80 20.50 19,300 20.66 8.11
01-04-23 21.00 21.00 20.40 4,800 20.40 8.00
01-04-20 20.50 21.00 20.40 3,700 21.00 8.24
01-04-19 20.60 20.60 20.10 19,600 20.50 8.04
Date Open High Low Vol Cls adjCls
01-04-18 20.90 21.05 20.60 12,200 20.65 8.10
01-04-17 21.20 21.20 20.60 7,600 20.70 8.12
01-04-16 19.90 21.18 19.90 17,400 21.15 8.30
01-04-12 19.60 20.10 19.60 16,300 20.10 7.89
01-04-11 20.05 20.08 19.65 16,500 19.65 7.71
01-04-10 20.30 20.30 20.02 9,700 20.28 7.96
01-04-09 20.46 20.50 20.32 30,300 20.32 7.97
01-04-06 20.50 20.50 20.35 1,800 20.47 8.03
01-04-05 20.32 20.50 20.32 3,400 20.50 8.04
Date Open High Low Vol Cls adjCls
01-04-04 20.30 20.45 20.30 4,100 20.36 7.99
01-04-03 20.30 20.30 20.30 900 20.30 7.97
01-04-02 20.30 20.45 20.25 3,700 20.25 7.95
01-03-30 20.30 20.45 20.05 7,400 20.15 7.91
01-03-29 19.75 20.15 19.75 7,900 20.15 7.91
01-03-28 19.69 19.69 19.50 3,700 19.60 7.69
01-03-27 19.35 19.75 19.35 5,100 19.75 7.75
01-03-26 19.45 19.45 19.15 8,100 19.28 7.57
01-03-23 19.60 19.95 19.35 10,500 19.35 7.59
Date Open High Low Vol Cls adjCls
01-03-22 19.00 20.00 19.00 15,200 19.60 7.69
01-03-21 19.25 19.33 19.05 15,900 19.05 7.48
01-03-20 19.90 19.90 19.28 7,600 19.30 7.57
01-03-19 19.65 20.00 19.65 9,400 20.00 7.85
01-03-16 19.90 19.90 19.65 3,300 19.65 7.71
01-03-15 20.25 20.25 19.95 2,400 19.95 7.83
01-03-14 20.55 20.55 20.26 4,500 20.26 7.95
01-03-13 21.00 21.02 20.80 11,900 21.02 8.07
01-03-12 20.85 21.00 20.80 11,900 21.00 8.06
Date Open High Low Vol Cls adjCls
01-03-09 20.50 20.75 20.50 9,300 20.75 7.96
01-03-08 20.50 20.50 20.42 8,200 20.47 7.85
01-03-07 20.50 20.50 20.40 11,200 20.50 7.87
01-03-06 20.47 20.50 20.39 7,000 20.48 7.86
01-03-05 20.49 20.50 20.36 12,400 20.40 7.83
01-03-02 20.25 20.45 20.25 6,000 20.45 7.85
01-03-01 20.14 20.15 20.01 10,000 20.11 7.72
01-02-28 20.14 20.15 20.01 9,400 20.01 7.68
01-02-27 20.01 20.14 20.00 6,900 20.00 7.67
Date Open High Low Vol Cls adjCls
01-02-26 20.01 20.14 19.91 6,600 20.10 7.71
01-02-23 19.90 20.14 19.90 10,400 20.14 7.73
01-02-22 20.10 20.10 19.95 2,100 20.00 7.67
01-02-21 20.00 20.13 20.00 4,100 20.00 7.67
01-02-20 20.14 20.14 20.00 5,700 20.10 7.71
01-02-16 20.05 20.14 20.05 500 20.14 7.73
01-02-15 20.10 20.14 20.05 4,100 20.14 7.73
01-02-14 19.84 20.00 19.84 200 20.00 7.67
01-02-13 19.70 19.95 19.60 2,700 19.90 7.64
Date Open High Low Vol Cls adjCls
01-02-12 20.00 20.00 19.70 5,800 19.70 7.56
01-02-09 20.05 20.05 19.95 300 19.95 7.66
01-02-08 19.90 19.95 19.75 4,000 19.95 7.66
01-02-07 19.70 20.10 19.70 4,400 20.00 7.67
01-02-06 20.14 20.14 19.65 12,600 19.70 7.56
01-02-05 19.90 20.10 19.90 1,500 20.05 7.69
01-02-02 20.00 20.10 20.00 1,900 20.10 7.71
01-02-01 20.05 20.12 19.90 2,600 20.12 7.72
01-01-31 20.15 20.15 19.90 1,500 20.05 7.69
Date Open High Low Vol Cls adjCls
01-01-30 20.01 20.20 20.01 2,400 20.15 7.73
01-01-29 19.95 20.20 19.95 3,100 20.10 7.71
01-01-26 20.00 20.25 19.94 21,900 20.00 7.67
01-01-25 20.00 20.19 20.00 3,900 20.00 7.67
01-01-24 20.25 20.44 19.94 17,000 20.00 7.67
01-01-23 20.13 20.38 20.00 35,900 20.19 7.75
01-01-22 19.44 20.00 19.44 8,000 20.00 7.67
01-01-19 19.50 19.56 19.44 4,700 19.50 7.48
01-01-18 19.44 19.50 19.31 9,100 19.38 7.43
Date Open High Low Vol Cls adjCls
01-01-17 19.50 19.69 19.38 10,800 19.50 7.48
01-01-16 19.38 19.63 19.19 6,200 19.63 7.53
01-01-12 19.00 19.38 18.94 5,500 19.38 7.43
01-01-11 19.19 19.31 19.13 8,700 19.13 7.34
01-01-10 19.31 19.38 19.19 5,600 19.25 7.39
01-01-09 19.19 19.38 19.19 2,800 19.38 7.43
01-01-08 19.38 19.50 19.13 11,300 19.13 7.34
01-01-05 19.25 19.31 19.13 14,500 19.25 7.39
01-01-04 19.06 19.19 18.75 5,800 19.06 7.31
Date Open High Low Vol Cls adjCls
01-01-03 19.56 19.56 18.94 5,300 18.94 7.27
01-01-02 19.75 19.88 19.50 15,000 19.50 7.48
00-12-29 18.94 19.88 18.88 26,500 19.88 7.63
00-12-28 18.50 18.81 18.50 10,100 18.81 7.22
00-12-27 18.25 18.50 18.00 19,400 18.50 7.10
00-12-26 17.94 18.31 17.94 8,900 18.13 6.95
00-12-22 17.75 17.88 17.69 6,000 17.81 6.83
00-12-21 17.75 17.88 17.69 2,000 17.81 6.83
00-12-20 17.56 17.81 17.38 9,000 17.81 6.83
Date Open High Low Vol Cls adjCls
00-12-19 17.63 17.81 17.50 7,700 17.81 6.83
00-12-18 17.50 17.75 17.50 5,200 17.75 6.81
00-12-15 17.63 17.63 17.31 5,500 17.44 6.69
00-12-14 17.88 17.88 17.63 1,800 17.69 6.79
00-12-13 17.94 18.00 17.81 3,500 17.88 6.86
00-12-12 18.44 18.50 18.38 3,100 18.50 6.92
00-12-11 18.19 18.44 18.19 5,300 18.44 6.90
00-12-08 17.81 18.06 17.81 5,500 18.06 6.76
00-12-07 18.00 18.25 17.94 15,600 18.00 6.73
Date Open High Low Vol Cls adjCls
00-12-06 17.63 18.00 17.63 6,600 18.00 6.73
00-12-05 17.75 17.75 17.69 700 17.69 6.62
00-12-04 17.81 17.94 17.56 6,000 17.69 6.62
00-12-01 17.94 17.94 17.81 1,500 17.81 6.66
00-11-30 17.75 18.06 17.69 7,300 17.81 6.66
00-11-29 17.56 17.75 17.50 4,800 17.69 6.62
00-11-28 17.63 17.75 17.56 4,900 17.69 6.62
00-11-27 17.75 17.88 17.63 8,800 17.63 6.59
00-11-24 17.81 17.81 17.75 600 17.75 6.64
Date Open High Low Vol Cls adjCls
00-11-22 17.69 17.81 17.63 2,800 17.69 6.62
00-11-21 17.75 17.81 17.69 3,000 17.81 6.66
00-11-20 18.00 18.13 17.81 3,200 17.81 6.66
00-11-17 17.94 17.94 17.88 1,400 17.88 6.69
00-11-16 17.81 18.19 17.81 8,800 18.00 6.73
00-11-15 17.50 17.75 17.44 6,900 17.69 6.62
00-11-14 17.31 17.56 17.06 48,200 17.56 6.57
00-11-13 17.19 17.19 17.06 2,900 17.19 6.43
00-11-10 17.63 17.63 17.25 8,300 17.31 6.48
Date Open High Low Vol Cls adjCls
00-11-09 17.56 17.56 17.50 2,400 17.50 6.55
00-11-08 17.81 17.88 17.56 4,700 17.56 6.57
00-11-07 17.63 17.75 17.63 3,400 17.75 6.64
00-11-06 17.56 17.63 17.56 600 17.63 6.59
00-11-03 17.69 17.75 17.56 2,200 17.56 6.57
00-11-02 17.50 17.81 17.44 12,600 17.81 6.66
00-11-01 17.69 17.75 17.50 4,000 17.63 6.59
00-10-31 17.81 17.81 17.56 2,300 17.56 6.57
00-10-30 17.69 17.81 17.69 10,500 17.81 6.66
Date Open High Low Vol Cls adjCls
00-10-27 17.31 17.69 17.31 1,900 17.69 6.62
00-10-26 17.25 17.31 17.19 1,200 17.31 6.48
00-10-25 17.38 17.44 17.13 7,800 17.13 6.41
00-10-24 17.56 17.63 17.50 3,100 17.50 6.55
00-10-23 17.50 17.88 17.38 4,100 17.69 6.62
00-10-20 17.56 17.56 17.31 5,400 17.44 6.52
00-10-19 17.56 17.81 17.56 1,700 17.81 6.66
00-10-18 17.75 17.75 17.56 1,100 17.56 6.57
00-10-17 18.13 18.19 17.69 3,300 17.69 6.62
Date Open High Low Vol Cls adjCls
00-10-16 18.00 18.25 18.00 3,300 18.13 6.78
00-10-13 18.06 18.25 18.06 2,500 18.13 6.78
00-10-12 18.00 18.00 17.88 3,000 18.00 6.73
00-10-11 17.38 18.00 17.38 23,900 17.88 6.69
00-10-10 17.63 17.63 17.38 4,800 17.38 6.50
00-10-09 17.56 17.75 17.56 1,700 17.63 6.59
00-10-06 17.63 17.63 17.50 1,200 17.50 6.55
00-10-05 17.88 17.88 17.63 1,500 17.75 6.64
00-10-04 17.75 17.88 17.69 2,100 17.88 6.69
Date Open High Low Vol Cls adjCls
00-10-03 17.88 17.94 17.81 5,800 17.88 6.69
00-10-02 17.75 18.19 17.63 12,500 17.81 6.66
00-09-29 17.50 17.69 17.50 8,500 17.69 6.62
00-09-28 17.25 17.44 17.25 5,800 17.44 6.52
00-09-27 17.25 17.44 17.13 6,200 17.25 6.45
00-09-26 17.13 17.25 17.13 3,600 17.13 6.41
00-09-25 17.00 17.00 17.00 6,600 17.00 6.36
00-09-22 17.13 17.19 16.75 10,300 17.00 6.36
00-09-21 17.13 17.19 16.94 7,100 17.19 6.43
Date Open High Low Vol Cls adjCls
00-09-20 17.19 17.44 17.06 10,000 17.25 6.45
00-09-19 17.31 17.31 17.19 1,600 17.31 6.48
00-09-18 17.13 17.38 17.06 8,900 17.38 6.50
00-09-15 17.44 17.44 17.13 4,100 17.13 6.41
00-09-14 17.88 18.06 17.63 7,100 17.81 6.49
00-09-13 17.75 17.94 17.75 2,400 17.88 6.51
00-09-12 17.81 17.94 17.75 3,700 17.81 6.49
00-09-11 17.44 17.88 17.44 13,200 17.69 6.45
00-09-08 17.44 17.56 17.44 3,400 17.44 6.35
Date Open High Low Vol Cls adjCls
00-09-07 17.31 17.56 17.31 3,800 17.56 6.40
00-09-06 17.25 17.50 17.19 4,400 17.44 6.35
00-09-05 17.63 17.63 17.25 7,700 17.31 6.31
00-09-01 17.50 17.69 17.50 1,700 17.69 6.45
00-08-31 17.81 17.81 17.44 7,400 17.56 6.40
00-08-30 17.38 17.69 17.38 7,600 17.69 6.45
00-08-29 17.75 17.75 17.38 4,400 17.38 6.33
00-08-28 17.69 17.75 17.56 9,000 17.75 6.47
00-08-25 17.56 17.81 17.56 11,600 17.63 6.42
Date Open High Low Vol Cls adjCls
00-08-24 17.56 17.56 17.31 4,800 17.38 6.33
00-08-23 17.75 17.81 17.63 3,600 17.75 6.47
00-08-22 17.50 18.00 17.50 12,000 17.88 6.51
00-08-21 17.75 17.75 17.56 4,200 17.56 6.40
00-08-18 17.81 17.81 17.81 2,800 17.81 6.49
00-08-17 17.75 18.00 17.75 2,100 17.94 6.54
00-08-16 17.63 17.88 17.63 2,000 17.88 6.51
00-08-15 17.75 17.81 17.69 5,600 17.75 6.47
00-08-14 18.06 18.06 17.75 7,600 17.88 6.51
Date Open High Low Vol Cls adjCls
00-08-11 17.75 17.88 17.69 1,600 17.88 6.51
00-08-10 18.00 18.00 17.81 24,100 17.81 6.49
00-08-09 17.88 18.00 17.88 5,300 17.88 6.51
00-08-08 18.00 18.00 17.75 10,500 18.00 6.56
00-08-07 18.13 18.25 18.06 6,000 18.06 6.58
00-08-04 18.19 18.19 18.13 2,300 18.13 6.60
00-08-03 18.25 18.25 18.13 3,900 18.25 6.65
00-08-02 17.75 18.38 17.75 5,200 18.38 6.70
00-08-01 17.38 17.63 17.25 3,800 17.63 6.42
Date Open High Low Vol Cls adjCls
00-07-31 16.94 17.50 16.94 5,500 17.31 6.31
00-07-28 17.00 17.19 17.00 7,700 17.06 6.22
00-07-27 17.19 17.25 16.88 9,000 17.13 6.24
00-07-26 17.44 17.44 17.13 3,600 17.13 6.24
00-07-25 17.63 17.63 17.50 3,100 17.50 6.38
00-07-24 18.06 18.13 17.63 13,700 17.75 6.47
00-07-21 18.00 18.00 17.81 3,100 17.81 6.49
00-07-20 17.81 17.94 17.69 7,200 17.88 6.51
00-07-19 17.81 18.06 17.81 2,400 17.94 6.54
Date Open High Low Vol Cls adjCls
00-07-18 18.38 18.63 17.81 21,400 17.94 6.54
00-07-17 17.81 17.81 17.63 2,600 17.75 6.47
00-07-14 17.94 17.94 17.81 2,800 17.88 6.51
00-07-13 17.88 18.06 17.88 2,000 18.06 6.58
00-07-12 18.25 18.25 17.69 4,400 17.75 6.47
00-07-11 18.56 18.69 18.38 8,000 18.38 6.70
00-07-10 18.69 18.69 18.56 2,400 18.56 6.76
00-07-07 19.06 19.19 18.81 3,200 18.81 6.86
00-07-06 19.38 19.44 19.13 7,700 19.13 6.97
Date Open High Low Vol Cls adjCls
00-07-05 19.25 19.38 19.25 4,600 19.38 7.06
00-07-03 19.06 19.38 19.06 11,300 19.13 6.97
00-06-30 18.75 18.94 18.63 7,100 18.94 6.90
00-06-29 18.31 19.13 18.25 49,500 18.69 6.81
00-06-28 18.25 18.25 18.19 2,700 18.19 6.63
00-06-27 18.31 18.44 18.31 4,200 18.31 6.67
00-06-26 18.06 18.19 18.06 3,900 18.19 6.63
00-06-23 18.13 18.13 18.06 3,100 18.06 6.58
00-06-22 18.19 18.19 18.13 2,100 18.13 6.60
Date Open High Low Vol Cls adjCls
00-06-21 18.13 18.25 18.13 15,200 18.25 6.65
00-06-20 18.44 18.44 18.13 4,400 18.13 6.60
00-06-19 18.31 18.50 18.13 6,500 18.50 6.74
00-06-16 18.25 18.44 18.19 8,500 18.19 6.63
00-06-15 18.19 18.31 18.19 7,400 18.25 6.65
00-06-14 18.25 18.25 18.06 16,100 18.25 6.65
00-06-13 17.88 18.00 17.88 2,600 18.00 6.56
00-06-12 18.25 18.50 18.25 19,200 18.44 6.55
00-06-09 17.88 18.25 17.88 11,400 18.25 6.48
Date Open High Low Vol Cls adjCls
00-06-08 17.38 17.75 17.38 15,200 17.75 6.31
00-06-07 17.19 17.38 16.88 8,600 17.38 6.17
00-06-06 16.88 17.31 16.88 5,700 17.31 6.15
00-06-05 16.19 16.81 16.19 9,100 16.81 5.97
00-06-02 16.44 16.44 16.13 5,400 16.31 5.80
00-06-01 16.31 16.31 16.25 1,600 16.31 5.80
00-05-31 16.19 16.31 16.13 5,300 16.31 5.80
00-05-30 16.00 16.19 15.81 6,800 16.19 5.75
00-05-26 16.00 16.00 15.81 5,800 15.94 5.66
Date Open High Low Vol Cls adjCls
00-05-25 16.06 16.06 15.88 3,600 16.00 5.69
00-05-24 16.13 16.13 16.00 2,700 16.13 5.73
00-05-23 16.00 16.13 15.75 4,800 16.13 5.73
00-05-22 16.00 16.13 15.88 6,200 16.13 5.73
00-05-19 15.81 16.00 15.81 1,400 16.00 5.69
00-05-18 15.94 15.94 15.69 4,400 15.69 5.57
00-05-17 16.06 16.06 15.88 2,700 16.00 5.69
00-05-16 16.44 16.50 16.13 6,200 16.13 5.73
00-05-15 16.13 16.38 16.13 4,600 16.38 5.82
Date Open High Low Vol Cls adjCls
00-05-12 16.25 16.25 16.13 3,100 16.13 5.73
00-05-11 16.19 16.38 16.13 10,400 16.38 5.82
00-05-10 16.25 16.31 16.19 4,800 16.19 5.75
00-05-09 16.19 16.25 16.00 9,600 16.25 5.77
00-05-08 16.13 16.13 15.88 4,600 16.00 5.69
00-05-05 16.00 16.00 15.63 8,600 15.88 5.64
00-05-04 15.88 16.00 15.75 2,500 16.00 5.69
00-05-03 16.19 16.19 15.81 6,100 15.81 5.62
00-05-02 15.94 16.19 15.81 6,800 16.19 5.75
Date Open High Low Vol Cls adjCls
00-05-01 15.88 15.88 15.75 2,400 15.81 5.62
00-04-28 15.75 15.88 15.75 3,100 15.88 5.64
00-04-27 15.75 15.75 15.56 5,400 15.63 5.55
00-04-26 16.13 16.13 15.88 6,600 15.88 5.64
00-04-25 15.56 16.25 15.56 11,300 16.25 5.77
00-04-24 15.25 15.63 15.19 5,000 15.56 5.53
00-04-20 15.56 15.63 15.50 1,200 15.50 5.51
00-04-19 15.69 15.75 15.44 4,800 15.44 5.49
00-04-18 15.63 15.81 15.63 1,100 15.81 5.62
Date Open High Low Vol Cls adjCls
00-04-17 15.31 15.50 15.13 6,300 15.50 5.51
00-04-14 15.94 15.94 15.13 12,500 15.25 5.42
00-04-13 16.13 16.13 15.75 9,800 16.00 5.69
00-04-12 16.00 16.25 16.00 9,600 16.19 5.75
00-04-11 16.00 16.06 15.88 4,600 16.00 5.69
00-04-10 16.06 16.13 15.88 8,100 16.13 5.73
00-04-07 15.75 16.13 15.75 7,900 16.13 5.73
00-04-06 15.63 16.00 15.50 4,400 16.00 5.69
00-04-05 16.06 16.13 15.75 4,300 15.75 5.60
Date Open High Low Vol Cls adjCls
00-04-04 16.50 16.94 16.00 32,300 16.00 5.69
00-04-03 15.88 16.63 15.88 17,900 16.50 5.86
00-03-31 14.88 15.75 14.88 20,200 15.75 5.60
00-03-30 14.75 14.75 14.69 5,800 14.75 5.24
00-03-29 14.75 14.75 14.69 2,300 14.69 5.22
00-03-28 14.75 14.94 14.75 7,100 14.75 5.24
00-03-27 14.81 14.81 14.69 3,300 14.69 5.22
00-03-24 14.81 14.94 14.81 4,500 14.94 5.31
00-03-23 14.81 14.94 14.75 5,400 14.88 5.29
Date Open High Low Vol Cls adjCls
00-03-22 14.56 15.00 14.56 11,200 14.88 5.29
00-03-21 14.44 14.69 14.44 8,700 14.63 5.20
00-03-20 14.25 14.69 14.25 7,000 14.56 5.17
00-03-17 14.50 14.50 14.31 9,900 14.31 5.09
00-03-16 14.50 14.75 14.50 5,400 14.50 5.15
00-03-15 14.50 14.63 14.50 10,000 14.50 5.15
00-03-14 14.69 14.88 14.63 10,600 14.88 5.12
00-03-13 14.69 14.81 14.63 10,000 14.75 5.08
00-03-10 14.88 14.88 14.63 3,500 14.75 5.08
Date Open High Low Vol Cls adjCls
00-03-09 14.69 14.75 14.63 7,400 14.75 5.08
00-03-08 14.69 14.88 14.50 9,500 14.69 5.06
00-03-07 14.81 14.81 14.56 11,600 14.63 5.04
00-03-06 15.00 15.19 14.88 13,700 14.94 5.15
00-03-03 14.81 15.06 14.81 10,300 14.88 5.12
00-03-02 15.19 15.19 14.94 13,700 14.94 5.15
00-03-01 15.19 15.19 15.06 3,000 15.06 5.19
00-02-29 15.31 15.38 15.19 5,000 15.19 5.23
00-02-28 15.00 15.31 15.00 9,000 15.19 5.23
Date Open High Low Vol Cls adjCls
00-02-25 15.31 15.31 15.00 8,200 15.00 5.17
00-02-24 15.06 15.31 15.06 5,700 15.25 5.25
00-02-23 15.06 15.31 15.00 26,900 15.13 5.21
00-02-22 15.50 15.50 15.25 18,400 15.25 5.25
00-02-18 15.50 15.63 15.38 7,000 15.38 5.30
00-02-17 15.94 15.94 15.44 10,900 15.44 5.32
00-02-16 15.44 15.94 15.44 5,300 15.94 5.49
00-02-15 15.69 15.69 15.50 5,700 15.50 5.34
00-02-14 15.50 15.69 15.44 4,000 15.69 5.40
Date Open High Low Vol Cls adjCls
00-02-11 15.75 15.75 15.38 17,300 15.63 5.38
00-02-10 15.81 15.81 15.75 600 15.75 5.43
00-02-09 15.81 15.81 15.44 10,400 15.69 5.40
00-02-08 15.88 15.88 15.69 1,500 15.69 5.40
00-02-07 15.75 15.88 15.75 3,000 15.75 5.43
00-02-04 15.81 15.94 15.63 16,700 15.88 5.47
00-02-03 15.50 15.75 15.50 8,200 15.69 5.40
00-02-02 15.38 15.63 15.38 6,700 15.50 5.34
00-02-01 15.63 15.63 15.38 7,100 15.38 5.30
Date Open High Low Vol Cls adjCls
00-01-31 16.00 16.00 15.63 21,200 15.63 5.38
00-01-28 15.94 15.94 15.81 4,600 15.88 5.47
00-01-27 15.81 16.06 15.75 10,000 16.00 5.51
00-01-26 15.75 15.75 15.75 2,600 15.75 5.43
00-01-25 16.00 16.00 15.81 6,400 15.88 5.47
00-01-24 16.13 16.13 15.94 12,100 16.06 5.53
00-01-21 15.88 16.19 15.81 5,900 16.19 5.58
00-01-20 16.13 16.13 15.75 7,000 15.88 5.47
00-01-19 16.31 16.31 16.25 1,700 16.25 5.60
Date Open High Low Vol Cls adjCls
00-01-18 15.94 16.25 15.88 16,200 16.25 5.60
00-01-14 16.00 16.44 15.94 10,900 16.06 5.53
00-01-13 16.19 16.19 16.00 7,400 16.13 5.55
00-01-12 16.31 16.31 16.06 22,300 16.06 5.53
00-01-11 16.56 16.56 16.31 3,800 16.44 5.66
00-01-10 16.19 16.88 16.19 12,900 16.69 5.75
00-01-07 16.00 16.13 15.81 6,800 16.00 5.51
00-01-06 15.06 15.94 15.06 16,700 15.94 5.49
00-01-05 15.00 15.13 14.81 13,600 15.00 5.17
Date Open High Low Vol Cls adjCls
00-01-04 14.88 15.13 14.81 14,100 14.94 5.15
00-01-03 14.75 14.94 14.63 13,100 14.81 5.10
99-12-31 14.69 14.75 14.50 18,000 14.63 5.04
99-12-30 14.69 14.88 14.50 27,000 14.63 5.04
99-12-29 14.81 14.81 14.25 72,500 14.75 5.08
99-12-28 15.00 15.13 14.75 26,500 14.94 5.15
99-12-27 15.00 15.19 14.88 19,900 15.00 5.17
99-12-23 14.88 15.19 14.88 22,600 15.06 5.19
99-12-22 14.81 15.06 14.81 17,900 14.88 5.12
Date Open High Low Vol Cls adjCls
99-12-21 15.25 15.25 14.69 18,200 15.00 5.17
99-12-20 15.38 15.63 15.19 14,200 15.25 5.25
99-12-17 15.38 15.50 15.31 35,800 15.38 5.30
99-12-16 15.25 15.50 14.94 18,400 15.44 5.32
99-12-15 15.25 15.50 15.19 48,300 15.31 5.27
99-12-14 15.38 15.38 15.19 15,300 15.31 5.27
99-12-13 15.75 16.13 15.56 43,700 16.00 5.35
99-12-10 15.75 15.88 15.50 19,900 15.69 5.25
99-12-09 15.75 15.94 15.69 10,900 15.75 5.27
Date Open High Low Vol Cls adjCls
99-12-08 16.06 16.13 15.75 27,800 15.81 5.29
99-12-07 16.25 16.25 16.06 11,600 16.13 5.40
99-12-06 16.31 16.31 15.88 21,000 16.31 5.46
99-12-03 16.63 16.63 16.38 16,000 16.38 5.48
99-12-02 16.75 16.88 16.63 7,300 16.69 5.58
99-12-01 16.81 16.88 16.75 8,100 16.88 5.65
99-11-30 16.81 16.88 16.75 9,200 16.88 5.65
99-11-29 16.69 16.88 16.69 18,600 16.88 5.65
99-11-26 16.63 16.69 16.50 3,500 16.69 5.58
Date Open High Low Vol Cls adjCls
99-11-24 16.75 16.88 16.56 4,900 16.69 5.58
99-11-23 17.06 17.06 16.88 3,400 16.88 5.65
99-11-22 17.00 17.25 17.00 3,500 17.13 5.73
99-11-19 17.00 17.13 16.94 8,000 17.06 5.71
99-11-18 17.00 17.06 16.94 5,600 17.00 5.69
99-11-17 17.00 17.13 16.75 11,600 17.13 5.73
99-11-16 16.75 17.00 16.75 8,400 16.94 5.67
99-11-15 16.50 16.69 16.50 8,700 16.56 5.54
99-11-12 16.56 16.63 16.50 7,400 16.50 5.52
Date Open High Low Vol Cls adjCls
99-11-11 16.69 16.69 16.56 5,300 16.63 5.56
99-11-10 16.94 17.00 16.69 4,800 16.69 5.58
99-11-09 16.88 17.00 16.88 4,600 16.94 5.67
99-11-08 16.88 16.88 16.75 2,000 16.75 5.61
99-11-05 16.81 16.81 16.81 300 16.81 5.63
99-11-04 16.69 16.94 16.69 5,600 16.81 5.63
99-11-03 17.00 17.00 16.81 5,900 16.94 5.67
99-11-02 16.75 16.94 16.75 7,200 16.81 5.63
99-11-01 16.75 16.88 16.69 4,200 16.69 5.58
Date Open High Low Vol Cls adjCls
99-10-29 16.50 17.00 16.50 9,300 16.88 5.65
99-10-28 16.50 16.63 16.44 4,500 16.56 5.54
99-10-27 16.69 16.75 16.44 7,900 16.50 5.52
99-10-26 16.50 16.88 16.44 11,100 16.75 5.61
99-10-25 16.94 17.00 16.63 16,000 16.75 5.61
99-10-22 17.00 17.13 17.00 4,000 17.06 5.71
99-10-21 16.38 17.13 16.38 16,400 17.13 5.73
99-10-20 16.63 16.63 16.38 31,200 16.38 5.48
99-10-19 16.81 17.06 16.63 10,400 16.69 5.58
Date Open High Low Vol Cls adjCls
99-10-18 16.81 17.19 16.81 12,200 16.88 5.65
99-10-15 17.13 17.13 16.94 7,200 16.94 5.67
99-10-14 17.06 17.13 17.00 5,700 17.13 5.73
99-10-13 17.31 17.31 17.06 10,600 17.06 5.71
99-10-12 17.19 17.19 17.13 8,600 17.19 5.75
99-10-11 17.44 17.44 17.00 9,900 17.06 5.71
99-10-08 17.38 17.63 17.38 3,100 17.50 5.86
99-10-07 17.25 17.50 17.25 4,800 17.50 5.86
99-10-06 17.38 17.63 17.13 6,700 17.38 5.81
Date Open High Low Vol Cls adjCls
99-10-05 17.88 17.88 17.50 2,300 17.50 5.86
99-10-04 17.69 17.88 17.69 5,300 17.88 5.98
99-10-01 18.13 18.19 17.81 8,400 17.81 5.96
99-09-30 17.94 18.13 17.75 9,200 18.00 6.02
99-09-29 17.81 17.94 17.81 5,700 17.94 6.00
99-09-28 17.88 18.00 17.75 9,800 17.88 5.98
99-09-27 17.69 17.88 17.69 10,400 17.88 5.98
99-09-24 17.56 17.88 17.56 14,400 17.56 5.88
99-09-23 17.75 17.75 17.63 2,500 17.69 5.92
Date Open High Low Vol Cls adjCls
99-09-22 17.56 17.81 17.56 4,600 17.63 5.90
99-09-21 17.25 17.63 17.25 22,400 17.63 5.90
99-09-20 17.00 17.13 16.88 24,800 17.06 5.71
99-09-17 18.00 18.00 16.81 53,400 17.06 5.71
99-09-16 18.00 18.19 17.88 22,400 18.00 6.02
99-09-15 18.25 18.25 18.00 4,900 18.13 6.07
99-09-14 18.13 18.19 18.13 6,900 18.13 6.07
99-09-13 18.13 18.19 18.06 9,200 18.13 6.07
99-09-10 18.75 18.75 18.63 6,300 18.69 6.10
Date Open High Low Vol Cls adjCls
99-09-09 18.63 18.88 18.63 5,500 18.88 6.16
99-09-08 18.50 18.63 18.44 11,500 18.63 6.08
99-09-07 18.38 18.50 18.31 13,500 18.44 6.02
99-09-03 18.38 18.50 18.13 22,100 18.25 5.96
99-09-02 18.50 18.63 18.25 11,900 18.38 6.00
99-09-01 18.94 18.94 18.50 26,300 18.50 6.04
99-08-31 18.69 18.88 18.69 1,600 18.88 6.16
99-08-30 18.63 18.63 18.50 7,100 18.56 6.06
99-08-27 18.25 18.69 18.25 11,300 18.56 6.06
Date Open High Low Vol Cls adjCls
99-08-26 18.25 18.25 18.19 55,700 18.19 5.94
99-08-25 18.19 18.25 18.13 46,200 18.25 5.96
99-08-24 18.38 18.38 18.25 12,800 18.31 5.98
99-08-23 18.75 18.75 18.38 8,400 18.38 6.00
99-08-20 18.88 18.88 18.63 5,300 18.63 6.08
99-08-19 18.63 18.75 18.56 3,000 18.75 6.12
99-08-18 18.56 18.75 18.56 10,100 18.56 6.06
99-08-17 18.63 18.75 18.63 7,300 18.63 6.08
99-08-16 18.75 18.75 18.63 25,500 18.69 6.10
Date Open High Low Vol Cls adjCls
99-08-13 18.94 19.00 18.88 31,700 18.88 6.16
99-08-12 18.81 18.81 18.56 11,000 18.63 6.08
99-08-11 18.69 18.81 18.63 6,400 18.69 6.10
99-08-10 18.75 18.88 18.69 4,400 18.69 6.10
99-08-09 18.81 18.88 18.81 4,400 18.88 6.16
99-08-06 18.75 18.94 18.75 5,000 18.94 6.18
99-08-05 18.63 18.88 18.63 5,000 18.88 6.16
99-08-04 18.56 18.88 18.56 6,900 18.75 6.12
99-08-03 18.63 18.69 18.56 6,800 18.56 6.06
Date Open High Low Vol Cls adjCls
99-08-02 18.56 19.00 18.56 9,000 18.75 6.12
99-07-30 18.81 18.94 18.63 5,700 18.63 6.08
99-07-29 19.00 19.00 18.88 12,800 18.88 6.16
99-07-28 18.94 19.00 18.75 7,000 19.00 6.20
99-07-27 19.25 19.25 18.75 13,500 18.88 6.16
99-07-26 19.19 19.44 19.06 10,700 19.13 6.24
99-07-23 19.31 19.38 19.25 4,200 19.25 6.29
99-07-22 19.31 19.44 19.31 2,000 19.38 6.33
99-07-21 19.44 19.44 19.31 4,700 19.44 6.35
Date Open High Low Vol Cls adjCls
99-07-20 19.50 19.50 19.31 5,300 19.31 6.31
99-07-19 19.63 19.81 19.63 3,900 19.63 6.41
99-07-16 19.75 19.75 19.31 18,000 19.50 6.37
99-07-15 19.94 19.94 19.56 15,400 19.56 6.39
99-07-14 19.75 19.75 19.63 4,300 19.75 6.45
99-07-13 19.69 19.88 19.56 4,400 19.81 6.47
99-07-12 19.75 19.88 19.75 1,700 19.81 6.47
99-07-09 19.75 19.75 19.75 1,100 19.75 6.45
99-07-08 19.88 19.88 19.69 3,700 19.75 6.45
Date Open High Low Vol Cls adjCls
99-07-07 19.69 19.94 19.69 5,300 19.81 6.47
99-07-06 19.94 19.94 19.75 3,800 19.81 6.47
99-07-02 19.63 19.94 19.63 2,900 19.81 6.47
99-07-01 19.81 19.88 19.50 3,600 19.69 6.43
99-06-30 19.75 19.81 19.69 3,700 19.69 6.43
99-06-29 19.44 19.81 19.44 18,800 19.75 6.45
99-06-28 19.44 19.63 19.44 3,200 19.50 6.37
99-06-25 19.50 19.63 19.38 6,500 19.44 6.35
99-06-24 19.44 19.44 19.38 3,400 19.38 6.33
Date Open High Low Vol Cls adjCls
99-06-23 19.56 19.56 19.44 4,500 19.50 6.37
99-06-22 19.63 19.75 19.56 3,300 19.69 6.43
99-06-21 19.44 19.69 19.38 3,400 19.50 6.37
99-06-18 19.31 19.69 19.31 10,100 19.56 6.39
99-06-17 19.50 19.50 19.31 8,000 19.31 6.31
99-06-16 19.44 19.56 19.38 7,500 19.50 6.37
99-06-15 19.56 19.63 19.38 10,100 19.56 6.39
99-06-14 19.50 19.69 19.50 4,100 19.69 6.43
99-06-11 19.44 19.44 19.38 3,100 19.44 6.35
Date Open High Low Vol Cls adjCls
99-06-10 19.56 19.88 19.56 11,600 19.88 6.34
99-06-09 19.63 19.63 19.56 2,200 19.63 6.26
99-06-08 19.88 20.00 19.50 16,600 19.63 6.26
99-06-07 19.69 19.81 19.56 4,800 19.81 6.32
99-06-04 19.50 19.69 19.38 27,000 19.69 6.28
99-06-03 19.63 19.75 19.50 11,500 19.50 6.22
99-06-02 19.75 19.75 19.38 25,300 19.44 6.20
99-06-01 19.88 19.88 19.75 2,800 19.88 6.34
99-05-28 19.88 19.88 19.75 3,200 19.88 6.34
Date Open High Low Vol Cls adjCls
99-05-27 19.69 19.75 19.63 2,200 19.75 6.30
99-05-26 19.88 19.88 19.44 6,700 19.56 6.24
99-05-25 19.75 19.75 19.56 6,500 19.69 6.28
99-05-24 19.75 19.75 19.50 6,800 19.75 6.30
99-05-21 19.63 19.75 19.63 7,400 19.75 6.30
99-05-20 19.56 19.69 19.56 5,500 19.69 6.28
99-05-19 19.75 19.88 19.44 20,900 19.69 6.28
99-05-18 19.81 19.81 19.63 8,800 19.69 6.28
99-05-17 19.94 20.00 19.69 7,800 20.00 6.38
Date Open High Low Vol Cls adjCls
99-05-14 19.94 20.13 19.88 4,100 19.94 6.36
99-05-13 19.81 20.13 19.75 4,700 20.00 6.38
99-05-12 19.88 20.00 19.81 5,900 19.81 6.32
99-05-11 19.75 20.06 19.69 6,600 19.94 6.36
99-05-10 19.50 19.88 19.50 29,600 19.88 6.34
99-05-07 19.75 19.75 19.38 11,800 19.38 6.18
99-05-06 19.88 19.88 19.56 6,400 19.63 6.26
99-05-05 19.81 20.19 19.81 32,000 20.00 6.38
99-05-04 19.50 19.63 19.38 7,200 19.50 6.22
Date Open High Low Vol Cls adjCls
99-05-03 19.88 20.00 19.50 22,600 19.56 6.24
99-04-30 20.13 20.13 20.00 33,400 20.00 6.38
99-04-29 20.13 20.13 20.00 29,900 20.13 6.42
99-04-28 20.19 20.25 20.13 4,000 20.13 6.42
99-04-27 20.31 20.38 20.19 11,500 20.19 6.44
99-04-26 20.19 20.31 20.13 5,300 20.19 6.44
99-04-23 19.88 20.31 19.88 6,000 20.19 6.44
99-04-22 20.06 20.06 19.88 4,200 19.88 6.34
99-04-21 20.19 20.38 20.00 6,100 20.06 6.40
Date Open High Low Vol Cls adjCls
99-04-20 20.13 20.44 20.13 10,300 20.31 6.48
99-04-19 20.00 20.00 19.81 3,000 19.94 6.36
99-04-16 19.81 20.00 19.75 12,700 19.88 6.34
99-04-15 19.50 19.88 19.50 6,500 19.75 6.30
99-04-14 19.63 19.63 19.38 12,900 19.50 6.22
99-04-13 19.56 19.75 19.50 14,300 19.50 6.22
99-04-12 19.69 19.81 19.50 6,400 19.56 6.24
99-04-09 19.63 19.69 19.56 3,300 19.56 6.24
99-04-08 19.94 19.94 19.63 3,000 19.63 6.26
Date Open High Low Vol Cls adjCls
99-04-07 19.88 20.00 19.75 9,500 19.81 6.32
99-04-06 19.81 19.81 19.81 1,800 19.81 6.32
99-04-05 19.75 20.00 19.63 8,800 20.00 6.38
99-04-01 19.63 19.94 19.63 6,400 19.63 6.26
99-03-31 19.63 19.75 19.50 8,400 19.50 6.22
99-03-30 19.88 19.94 19.69 4,000 19.69 6.28
99-03-29 19.50 19.88 19.25 14,700 19.75 6.30
99-03-26 19.69 19.69 19.44 49,200 19.50 6.22
99-03-25 19.88 19.88 19.56 7,100 19.56 6.24
Date Open High Low Vol Cls adjCls
99-03-24 19.56 19.88 19.56 6,900 19.75 6.30
99-03-23 19.63 19.63 19.50 5,100 19.63 6.26
99-03-22 19.69 19.88 19.50 4,100 19.63 6.26
99-03-19 19.50 19.88 19.50 7,800 19.75 6.30
99-03-18 19.50 19.63 19.50 6,400 19.50 6.22
99-03-17 19.25 19.50 19.13 37,600 19.50 6.22
99-03-16 19.25 19.38 19.13 13,100 19.25 6.14
99-03-15 19.50 19.50 19.19 7,500 19.38 6.18
99-03-12 19.38 19.44 19.38 800 19.38 6.18
Date Open High Low Vol Cls adjCls
99-03-11 19.69 19.69 19.38 14,500 19.50 6.22
99-03-10 19.81 20.06 19.75 19,600 20.06 6.26
99-03-09 19.75 19.88 19.69 8,900 19.88 6.20
99-03-08 19.81 19.81 19.50 15,700 19.81 6.18
99-03-05 19.75 19.75 19.31 33,000 19.63 6.12
99-03-04 19.69 19.88 19.63 9,700 19.88 6.20
99-03-03 19.75 20.00 19.75 4,600 19.75 6.16
99-03-02 19.63 19.88 19.63 5,700 19.88 6.20
99-03-01 19.75 19.75 19.50 14,100 19.63 6.12
Date Open High Low Vol Cls adjCls
99-02-26 19.81 19.81 19.75 600 19.75 6.16
99-02-25 19.69 19.94 19.63 6,300 19.94 6.22
99-02-24 19.69 19.81 19.63 13,400 19.75 6.16
99-02-23 19.69 19.75 19.69 3,200 19.75 6.16
99-02-22 19.56 19.75 19.50 6,800 19.75 6.16
99-02-19 19.88 20.00 19.69 3,400 19.69 6.14
99-02-18 19.81 20.00 19.81 7,200 19.88 6.20
99-02-17 19.81 19.88 19.69 3,900 19.69 6.14
99-02-16 19.13 19.75 19.13 14,600 19.69 6.14
Date Open High Low Vol Cls adjCls
99-02-12 19.75 19.88 19.50 9,600 19.50 6.08
99-02-11 19.69 19.81 19.56 1,500 19.81 6.18
99-02-10 19.75 19.75 19.56 6,700 19.56 6.10
99-02-09 19.88 19.88 19.75 4,300 19.88 6.20
99-02-08 19.50 20.00 19.50 11,000 19.88 6.20
99-02-05 20.00 20.00 19.25 69,200 19.50 6.08
99-02-04 20.25 20.25 19.88 5,700 19.88 6.20
99-02-03 20.06 20.38 20.06 8,000 20.38 6.36
99-02-02 20.25 20.31 20.00 12,600 20.19 6.30
Date Open High Low Vol Cls adjCls
99-02-01 20.38 20.38 20.00 13,600 20.25 6.32
99-01-29 20.38 20.50 20.25 2,500 20.38 6.36
99-01-28 20.38 20.75 20.38 14,600 20.50 6.40
99-01-27 20.38 20.38 20.19 2,800 20.25 6.32
99-01-26 20.31 20.50 20.06 23,900 20.50 6.40
99-01-25 20.13 20.38 20.13 4,900 20.38 6.36
99-01-22 20.13 20.44 20.13 23,600 20.25 6.32
99-01-21 19.94 20.00 19.81 21,600 20.00 6.24
99-01-20 19.75 19.94 19.69 10,100 19.81 6.18
Date Open High Low Vol Cls adjCls
99-01-19 19.50 19.88 19.50 6,600 19.63 6.12
99-01-15 19.69 19.69 19.50 6,200 19.50 6.08
99-01-14 19.56 19.81 19.50 2,100 19.63 6.12
99-01-13 19.38 19.63 19.38 9,400 19.56 6.10
99-01-12 19.50 19.81 19.50 5,300 19.63 6.12
99-01-11 19.44 19.81 19.44 6,100 19.63 6.12
99-01-08 19.63 19.75 19.50 8,200 19.50 6.08
99-01-07 19.50 19.69 19.44 6,800 19.56 6.10
99-01-06 19.75 19.81 19.38 3,800 19.38 6.04
Date Open High Low Vol Cls adjCls
99-01-05 19.50 19.63 19.38 9,700 19.50 6.08
99-01-04 19.75 19.81 19.44 10,000 19.56 6.10
98-12-31 19.81 19.81 19.31 14,700 19.63 6.12
98-12-30 19.69 19.75 19.56 10,200 19.69 6.14
98-12-29 19.56 19.63 19.50 11,400 19.63 6.12
98-12-28 19.81 19.94 19.56 9,400 19.56 6.10
98-12-24 19.69 19.69 19.69 600 19.69 6.14
98-12-23 19.69 19.88 19.69 4,200 19.81 6.18
98-12-22 19.81 19.94 19.75 7,800 19.94 6.22
Date Open High Low Vol Cls adjCls
98-12-21 19.81 19.94 19.69 6,400 19.69 6.14
98-12-18 19.75 19.75 19.56 3,100 19.69 6.14
98-12-17 19.81 19.94 19.75 2,700 19.81 6.18
98-12-16 19.81 19.94 19.75 6,400 19.94 6.22
98-12-15 19.63 20.00 19.56 7,800 20.00 6.24
98-12-14 19.63 19.63 19.38 12,600 19.50 6.08
98-12-11 20.13 20.38 20.00 11,000 20.13 6.14
98-12-10 20.00 20.19 20.00 8,900 20.13 6.14
98-12-09 19.88 20.00 19.56 8,100 20.00 6.10
Date Open High Low Vol Cls adjCls
98-12-08 20.13 20.19 19.75 8,800 19.81 6.04
98-12-07 20.13 20.44 20.13 11,600 20.25 6.18
98-12-04 20.00 20.25 19.94 13,200 20.25 6.18
98-12-03 19.75 20.00 19.69 14,800 19.94 6.08
98-12-02 19.56 19.88 19.56 3,600 19.75 6.02
98-12-01 19.75 19.75 19.50 3,500 19.63 5.99
98-11-30 19.81 19.81 19.56 7,100 19.75 6.02
98-11-27 19.56 19.75 19.56 2,300 19.75 6.02
98-11-25 19.75 19.75 19.56 8,900 19.69 6.01
Date Open High Low Vol Cls adjCls
98-11-24 19.75 19.75 19.63 2,400 19.63 5.99
98-11-23 19.69 19.69 19.50 2,500 19.63 5.99
98-11-20 19.63 19.63 19.56 1,200 19.56 5.97
98-11-19 19.69 19.81 19.69 2,500 19.69 6.01
98-11-18 19.75 19.88 19.56 4,100 19.56 5.97
98-11-17 19.88 19.94 19.81 1,900 19.81 6.04
98-11-16 19.69 19.94 19.69 3,000 19.94 6.08
98-11-13 19.56 19.69 19.56 2,600 19.56 5.97
98-11-12 19.63 19.75 19.56 3,600 19.69 6.01
Date Open High Low Vol Cls adjCls
98-11-11 19.56 19.69 19.56 1,900 19.69 6.01
98-11-10 19.63 19.69 19.56 5,100 19.56 5.97
98-11-09 19.75 19.75 19.56 4,800 19.56 5.97
98-11-06 19.63 19.63 19.50 5,000 19.50 5.95
98-11-05 19.50 19.56 19.50 12,000 19.50 5.95
98-11-04 19.50 19.63 19.50 6,800 19.50 5.95
98-11-03 19.44 19.88 19.44 2,200 19.63 5.99
98-11-02 19.50 19.88 19.50 6,500 19.56 5.97
98-10-30 19.13 19.63 19.13 9,600 19.56 5.97
Date Open High Low Vol Cls adjCls
98-10-29 19.06 19.25 19.06 11,500 19.13 5.83
98-10-28 18.88 19.13 18.88 4,100 19.06 5.82
98-10-27 19.13 19.13 18.88 8,500 19.00 5.80
98-10-26 19.25 19.25 18.94 8,900 19.13 5.83
98-10-23 19.19 19.25 19.19 3,700 19.25 5.87
98-10-22 19.50 19.50 19.19 12,300 19.25 5.87
98-10-21 19.38 19.56 19.38 5,300 19.44 5.93
98-10-20 19.00 19.50 19.00 6,100 19.50 5.95
98-10-19 19.06 19.13 18.75 6,800 19.00 5.80
Date Open High Low Vol Cls adjCls
98-10-16 19.00 19.13 18.88 8,700 19.06 5.82
98-10-15 18.75 19.00 18.63 11,300 19.00 5.80
98-10-14 18.31 18.44 18.31 4,500