W. P. Carey Inc. (WPC)

59.20
+1.32 (+2.34%)
Exchange
NYQ
Day Range
56.64 - 57.97
52 Week Range
56.51 - 73.88
Open
57.34
Avg. Vol
422,763
Market Cap
6.04B
Short ratio
4.26
PE ratio
38.44
PEG Ratio
0.00
Earnings Share
1.50

W. P. Carey Inc. (WPC) Historicals

Date Open High Low Vol Cls adjCls
15-08-27 58.06 59.34 57.94 374,500 58.71 58.71
15-08-26 57.34 57.97 56.64 355,700 57.85 57.85
15-08-25 58.10 58.65 56.51 660,100 56.53 56.53
15-08-24 58.72 59.85 57.80 793,500 57.98 57.98
15-08-21 61.36 61.50 60.29 440,800 60.30 60.30
15-08-20 62.01 62.23 61.54 285,400 61.66 61.66
15-08-19 62.07 62.32 61.43 303,000 62.13 62.13
15-08-18 62.12 62.55 61.98 274,900 62.39 62.39
15-08-17 61.91 62.32 61.41 450,800 62.32 62.32
Date Open High Low Vol Cls adjCls
15-08-14 61.21 61.69 60.83 239,200 61.69 61.69
15-08-13 61.31 61.73 60.79 233,500 61.27 61.27
15-08-12 61.37 61.52 60.62 270,400 61.49 61.49
15-08-11 60.98 61.79 60.74 258,400 61.46 61.46
15-08-10 61.08 61.37 60.53 421,100 60.85 60.85
15-08-07 60.35 60.92 59.88 273,400 60.91 60.91
15-08-06 60.09 60.58 59.36 435,100 60.55 60.55
15-08-05 61.11 61.29 59.65 447,800 60.03 60.03
15-08-04 61.44 62.14 61.04 274,100 61.21 61.21
Date Open High Low Vol Cls adjCls
15-08-03 61.16 61.90 61.03 404,600 61.88 61.88
15-07-31 60.82 61.71 60.70 303,100 61.19 61.19
15-07-30 60.65 61.06 60.28 282,800 60.68 60.68
15-07-29 59.77 60.97 59.71 338,000 60.84 60.84
15-07-28 59.70 60.31 59.70 278,300 59.95 59.95
15-07-27 59.95 60.26 59.59 371,300 59.73 59.73
15-07-24 59.93 60.30 59.77 194,300 60.08 60.08
15-07-23 60.52 60.74 59.79 302,100 60.08 60.08
15-07-22 60.16 60.87 60.16 259,700 60.68 60.68
Date Open High Low Vol Cls adjCls
15-07-21 60.36 60.65 60.01 232,600 60.21 60.21
15-07-20 60.26 60.42 59.86 247,100 60.36 60.36
15-07-17 60.62 60.74 60.09 201,200 60.32 60.32
15-07-16 60.53 60.98 60.50 319,100 60.73 60.73
15-07-15 60.58 60.81 60.19 301,800 60.51 60.51
15-07-14 60.35 60.68 60.22 274,800 60.27 60.27
15-07-13 60.46 60.84 59.96 358,100 60.41 60.41
15-07-10 59.73 60.45 59.47 331,900 60.06 60.06
15-07-09 60.03 60.18 59.35 316,200 59.42 59.42
Date Open High Low Vol Cls adjCls
15-07-08 60.00 60.41 59.56 396,300 59.80 59.80
15-07-07 59.81 60.70 59.72 456,700 60.32 60.32
15-07-06 59.10 59.72 59.00 439,500 59.67 59.67
15-07-02 60.00 60.35 59.16 397,200 59.28 59.28
15-07-01 59.09 59.44 58.77 673,600 59.43 59.43
15-06-30 59.23 59.40 58.86 658,500 58.94 58.94
15-06-29 59.02 59.37 58.73 705,700 58.83 58.83
15-06-26 58.66 59.36 58.15 595,800 59.20 59.20
15-06-25 60.62 60.82 59.36 993,600 59.63 58.68
Date Open High Low Vol Cls adjCls
15-06-24 61.94 61.99 61.06 459,100 61.09 60.11
15-06-23 61.26 62.00 61.23 471,400 61.85 60.86
15-06-22 62.41 62.50 61.17 501,500 61.26 60.28
15-06-19 62.87 62.87 62.03 646,700 62.32 61.32
15-06-18 62.17 62.83 62.12 473,500 62.40 61.40
15-06-17 61.50 62.12 61.16 400,500 62.11 61.12
15-06-16 61.50 61.69 61.23 522,600 61.50 60.52
15-06-15 61.80 61.85 61.30 385,000 61.45 60.47
15-06-12 61.76 62.17 61.62 236,400 61.84 60.85
Date Open High Low Vol Cls adjCls
15-06-11 61.77 61.92 61.32 418,800 61.85 60.86
15-06-10 61.44 62.17 61.15 366,000 61.55 60.57
15-06-09 61.31 61.74 61.16 327,600 61.29 60.31
15-06-08 61.58 61.65 61.07 404,000 61.27 60.29
15-06-05 61.84 62.28 61.53 588,800 61.62 60.63
15-06-04 62.71 63.14 61.67 640,400 62.60 61.60
15-06-03 63.40 63.40 62.56 555,300 62.63 61.63
15-06-02 63.79 63.79 63.02 394,400 63.50 62.48
15-06-01 64.00 64.18 63.60 556,500 63.86 62.84
Date Open High Low Vol Cls adjCls
15-05-29 63.80 64.33 63.54 1,076,300 63.69 62.67
15-05-28 63.73 63.99 63.39 492,500 63.86 62.84
15-05-27 63.10 63.90 63.06 366,900 63.85 62.83
15-05-26 63.76 63.98 63.00 417,600 63.04 62.03
15-05-22 63.37 63.94 63.20 420,100 63.77 62.75
15-05-21 63.39 63.58 63.05 328,000 63.31 62.30
15-05-20 63.77 63.91 63.28 311,700 63.48 62.46
15-05-19 63.75 64.15 63.22 443,500 63.45 62.43
15-05-18 64.25 64.91 63.11 643,900 64.09 63.06
Date Open High Low Vol Cls adjCls
15-05-15 64.27 64.98 64.27 317,400 64.73 63.69
15-05-14 63.56 64.55 63.37 320,200 64.27 63.24
15-05-13 63.98 64.40 63.02 374,800 63.16 62.15
15-05-12 63.20 63.76 62.61 341,900 63.54 62.52
15-05-11 64.25 64.70 63.27 262,800 63.51 62.49
15-05-08 64.47 65.38 64.34 334,400 64.38 63.35
15-05-07 63.02 64.17 62.86 386,500 63.86 62.84
15-05-06 63.08 63.30 62.61 429,900 63.10 62.09
15-05-05 64.15 64.25 62.72 405,200 63.08 62.07
Date Open High Low Vol Cls adjCls
15-05-04 63.97 64.46 63.92 309,400 64.27 63.24
15-05-01 63.61 64.52 63.60 372,900 63.90 62.88
15-04-30 64.65 64.75 63.11 609,600 63.48 62.46
15-04-29 65.55 65.90 64.53 430,000 64.77 63.73
15-04-28 66.11 66.38 65.61 264,100 65.74 64.69
15-04-27 66.26 66.71 66.00 309,100 66.09 65.03
15-04-24 65.60 66.56 65.46 275,700 66.28 65.22
15-04-23 65.60 65.76 65.31 203,300 65.45 64.40
15-04-22 65.36 65.83 65.27 217,800 65.58 64.53
Date Open High Low Vol Cls adjCls
15-04-21 65.75 66.12 65.36 210,500 65.38 64.33
15-04-20 65.50 65.88 65.16 374,100 65.39 64.34
15-04-17 65.72 66.04 65.11 276,800 65.42 64.37
15-04-16 65.35 66.07 65.04 456,700 65.72 64.67
15-04-15 66.61 67.01 65.22 804,500 65.35 64.30
15-04-14 66.29 66.79 66.19 341,000 66.61 65.54
15-04-13 66.92 67.05 66.18 355,000 66.18 65.12
15-04-10 67.66 68.26 66.58 312,300 66.92 65.85
15-04-09 68.44 68.47 67.00 324,100 67.21 66.13
Date Open High Low Vol Cls adjCls
15-04-08 68.29 68.93 68.13 254,200 68.67 67.57
15-04-07 69.33 69.39 68.23 206,800 68.24 67.15
15-04-06 68.72 69.47 68.60 315,900 69.33 68.22
15-04-02 68.06 68.88 67.99 300,200 68.72 67.62
15-04-01 68.04 68.38 67.47 349,200 68.03 66.94
15-03-31 67.80 68.53 67.43 508,200 68.00 66.91
15-03-30 67.41 68.06 67.37 383,800 67.90 66.81
15-03-27 67.83 67.88 66.95 292,500 67.48 66.40
15-03-26 69.05 69.36 68.33 355,300 68.49 66.46
Date Open High Low Vol Cls adjCls
15-03-25 70.36 70.76 68.94 317,900 69.19 67.14
15-03-24 70.51 70.80 69.95 347,800 70.15 68.07
15-03-23 70.81 71.45 70.67 360,300 70.82 68.72
15-03-20 69.70 71.16 69.70 952,800 70.82 68.72
15-03-19 69.59 70.06 69.28 337,800 69.34 67.28
15-03-18 68.82 70.15 67.91 551,600 69.89 67.81
15-03-17 68.10 68.83 67.91 416,100 68.80 66.76
15-03-16 68.00 68.79 67.70 392,000 68.34 66.31
15-03-13 67.32 67.84 67.01 342,100 67.76 65.75
Date Open High Low Vol Cls adjCls
15-03-12 66.66 67.70 66.36 351,500 67.34 65.34
15-03-11 66.49 66.49 66.00 273,400 66.18 64.22
15-03-10 66.53 66.80 66.10 368,400 66.39 64.42
15-03-09 65.96 66.61 65.56 528,700 66.55 64.57
15-03-06 67.85 67.97 65.46 724,200 65.92 63.96
15-03-05 69.33 69.53 68.35 263,600 68.55 66.51
15-03-04 69.00 69.27 68.53 260,700 68.74 66.70
15-03-03 69.50 69.71 68.61 323,700 69.25 67.19
15-03-02 68.60 69.72 68.60 663,200 69.61 67.54
Date Open High Low Vol Cls adjCls
15-02-27 68.23 68.60 67.59 930,000 68.58 66.54
15-02-26 68.71 69.64 67.82 530,500 68.08 66.06
15-02-25 69.32 69.81 68.89 465,300 69.17 67.12
15-02-24 71.98 72.00 69.25 672,200 69.45 67.39
15-02-23 71.14 71.91 70.84 383,800 71.73 69.60
15-02-20 69.76 71.05 69.63 307,700 71.05 68.94
15-02-19 70.60 70.82 69.72 278,300 69.86 67.79
15-02-18 70.23 70.94 69.79 368,100 70.84 68.74
15-02-17 70.78 71.46 70.27 408,600 70.36 68.27
Date Open High Low Vol Cls adjCls
15-02-13 71.36 71.38 70.26 475,300 70.82 68.72
15-02-12 69.81 71.58 69.24 656,000 71.46 69.34
15-02-11 69.08 69.47 68.82 302,800 69.35 67.29
15-02-10 69.17 69.47 68.22 476,200 69.11 67.06
15-02-09 69.42 70.41 69.03 481,600 69.09 67.04
15-02-06 71.97 72.24 69.37 570,900 69.73 67.66
15-02-05 71.30 72.27 71.17 434,800 72.13 69.99
15-02-04 71.31 71.47 70.79 411,600 71.08 68.97
15-02-03 70.69 71.47 70.69 663,400 71.33 69.21
Date Open High Low Vol Cls adjCls
15-02-02 72.06 72.14 70.26 710,000 70.91 68.80
15-01-30 73.05 73.06 71.71 386,300 71.81 69.68
15-01-29 73.21 73.59 72.37 360,100 73.14 70.97
15-01-28 73.62 73.88 72.72 329,000 72.97 70.80
15-01-27 73.32 73.62 73.00 216,100 73.25 71.08
15-01-26 72.75 73.58 72.20 345,400 73.58 71.40
15-01-23 73.08 73.15 72.41 219,000 72.77 70.61
15-01-22 72.21 73.06 71.95 348,700 73.00 70.83
15-01-21 71.99 72.38 71.62 425,500 71.65 69.52
Date Open High Low Vol Cls adjCls
15-01-20 72.02 72.74 71.40 552,100 71.90 69.77
15-01-16 71.77 72.17 71.46 511,900 71.98 69.84
15-01-15 72.18 72.47 71.64 469,300 71.97 69.83
15-01-14 70.93 71.85 70.61 293,400 71.75 69.62
15-01-13 71.90 71.90 70.63 368,000 71.23 69.12
15-01-12 71.49 71.92 71.28 297,000 71.89 69.76
15-01-09 71.32 71.72 71.00 239,500 71.29 69.17
15-01-08 71.90 72.00 71.29 300,000 71.52 69.40
15-01-07 71.34 71.65 70.86 353,300 71.63 69.50
Date Open High Low Vol Cls adjCls
15-01-06 70.46 71.27 70.36 410,200 70.97 68.86
15-01-05 70.56 71.15 70.15 398,700 70.75 68.65
15-01-02 70.26 70.82 70.21 279,500 70.76 68.66
14-12-31 71.61 71.97 69.96 284,900 70.10 68.02
14-12-30 71.65 71.99 71.36 258,800 71.65 69.52
14-12-29 71.80 72.47 71.51 371,300 71.80 69.67
14-12-26 72.51 72.70 72.23 238,500 72.53 69.45
14-12-24 72.50 72.88 72.43 165,200 72.47 69.40
14-12-23 72.82 72.82 72.05 412,100 72.54 69.46
Date Open High Low Vol Cls adjCls
14-12-22 71.73 72.86 71.71 384,100 72.84 69.75
14-12-19 71.84 71.99 71.11 1,065,000 71.52 68.49
14-12-18 71.00 71.95 70.79 498,300 71.93 68.88
14-12-17 69.53 70.76 69.00 603,600 70.66 67.66
14-12-16 69.50 70.37 69.20 657,200 69.53 66.58
14-12-15 69.77 70.31 69.23 684,400 69.51 66.56
14-12-12 69.09 70.13 69.00 493,200 69.69 66.74
14-12-11 69.35 69.51 69.01 386,600 69.42 66.48
14-12-10 69.80 69.87 68.78 329,000 69.01 66.08
Date Open High Low Vol Cls adjCls
14-12-09 69.34 69.86 69.21 341,300 69.80 66.84
14-12-08 69.46 70.41 69.34 422,700 69.61 66.66
14-12-05 69.15 69.68 68.84 439,800 69.46 66.51
14-12-04 68.53 69.52 68.27 491,900 69.50 66.55
14-12-03 68.23 69.10 68.20 498,900 68.64 65.73
14-12-02 68.45 68.72 68.04 608,400 68.48 65.58
14-12-01 68.16 68.62 67.78 479,500 68.45 65.55
14-11-28 67.77 68.56 67.70 219,700 68.14 65.25
14-11-26 66.87 67.84 66.83 351,900 67.79 64.92
Date Open High Low Vol Cls adjCls
14-11-25 66.46 67.14 66.27 457,600 66.90 64.06
14-11-24 66.50 66.88 66.39 344,700 66.52 63.70
14-11-21 66.49 66.68 65.96 410,200 66.32 63.51
14-11-20 66.00 66.15 65.69 234,100 65.92 63.13
14-11-19 66.53 66.60 66.02 280,500 66.12 63.32
14-11-18 66.05 66.72 66.05 369,500 66.53 63.71
14-11-17 66.00 66.34 65.77 475,500 66.05 63.25
14-11-14 66.69 66.82 65.87 406,400 66.05 63.25
14-11-13 66.69 67.18 66.53 364,400 66.65 63.82
Date Open High Low Vol Cls adjCls
14-11-12 66.90 66.99 66.27 356,800 66.40 63.58
14-11-11 67.23 67.33 66.53 386,200 67.00 64.16
14-11-10 67.04 67.56 66.91 369,700 67.17 64.32
14-11-07 67.06 67.28 66.60 637,800 67.08 64.24
14-11-06 68.07 68.22 66.89 541,400 67.06 64.22
14-11-05 68.47 68.47 67.66 276,200 68.10 65.21
14-11-04 68.37 68.42 67.48 438,000 68.19 65.30
14-11-03 67.61 68.56 67.56 720,300 68.39 65.49
14-10-31 67.13 67.72 66.93 662,600 67.72 64.85
Date Open High Low Vol Cls adjCls
14-10-30 65.72 66.95 65.54 420,600 66.93 64.09
14-10-29 65.72 66.11 65.33 537,100 65.72 62.93
14-10-28 65.62 65.95 65.39 336,400 65.95 63.15
14-10-27 65.42 65.64 65.18 366,600 65.56 62.78
14-10-24 65.50 65.61 65.14 376,900 65.36 62.59
14-10-23 65.75 65.98 65.12 504,700 65.45 62.67
14-10-22 65.25 65.81 65.25 371,600 65.35 62.58
14-10-21 65.40 65.47 65.01 553,300 65.25 62.48
14-10-20 64.77 65.35 64.56 458,400 65.35 62.58
Date Open High Low Vol Cls adjCls
14-10-17 64.60 64.97 63.84 608,200 64.77 62.02
14-10-16 64.22 64.49 63.53 642,900 64.17 61.45
14-10-15 64.88 65.12 63.97 724,900 64.56 61.82
14-10-14 64.30 65.00 64.08 895,700 64.39 61.66
14-10-13 64.43 64.79 63.98 865,300 64.01 61.30
14-10-10 64.92 65.68 64.45 626,800 64.46 61.73
14-10-09 65.60 66.02 64.95 541,600 64.95 62.20
14-10-08 63.89 65.62 63.86 550,600 65.60 62.82
14-10-07 64.08 64.62 63.88 339,700 63.92 61.21
Date Open High Low Vol Cls adjCls
14-10-06 64.00 64.49 63.85 604,800 64.23 61.51
14-10-03 63.89 64.22 63.62 210,200 64.03 61.32
14-10-02 63.93 64.40 63.62 330,400 63.78 61.08
14-10-01 63.76 64.30 63.60 482,700 64.08 61.36
14-09-30 64.43 64.70 63.69 568,700 63.77 61.07
14-09-29 64.20 64.58 63.79 450,500 64.50 61.77
14-09-26 63.42 64.58 63.33 635,400 64.43 61.70
14-09-25 64.38 64.62 63.50 3,419,300 64.09 60.47
14-09-24 65.56 65.96 65.00 988,300 65.08 61.41
Date Open High Low Vol Cls adjCls
14-09-23 66.48 66.63 65.77 665,600 65.80 62.09
14-09-22 67.86 68.13 67.06 294,900 67.15 63.36
14-09-19 67.23 68.00 67.23 1,699,700 67.99 64.15
14-09-18 67.57 67.66 66.89 363,700 66.98 63.20
14-09-17 67.68 68.15 67.49 320,300 67.57 63.76
14-09-16 66.88 67.69 66.88 338,400 67.50 63.69
14-09-15 67.35 67.61 66.89 286,900 67.02 63.24
14-09-12 68.90 69.05 66.96 453,500 67.31 63.51
14-09-11 68.60 69.20 68.54 325,300 69.16 65.26
Date Open High Low Vol Cls adjCls
14-09-10 69.46 69.47 68.78 423,400 68.93 65.04
14-09-09 70.02 70.03 69.50 369,800 69.67 65.74
14-09-08 69.55 70.04 69.47 383,900 70.02 66.07
14-09-05 68.28 69.65 68.28 352,000 69.64 65.71
14-09-04 68.33 68.52 68.00 280,700 68.24 64.39
14-09-03 68.49 68.60 68.19 284,700 68.33 64.47
14-09-02 68.27 68.48 68.10 251,000 68.36 64.50
14-08-29 68.26 68.61 68.17 280,900 68.28 64.43
14-08-28 68.30 68.37 68.06 163,300 68.37 64.51
Date Open High Low Vol Cls adjCls
14-08-27 68.28 68.49 67.96 185,200 68.32 64.46
14-08-26 68.55 68.77 68.26 183,500 68.38 64.52
14-08-25 68.92 69.00 68.14 211,800 68.39 64.53
14-08-22 68.91 68.99 68.31 213,100 68.81 64.93
14-08-21 68.85 69.12 68.78 265,500 69.04 65.14
14-08-20 68.36 68.86 68.27 349,000 68.62 64.75
14-08-19 68.90 68.92 68.17 357,000 68.55 64.68
14-08-18 68.63 68.95 68.41 445,700 68.69 64.81
14-08-15 68.31 68.47 68.02 400,200 68.30 64.44
Date Open High Low Vol Cls adjCls
14-08-14 68.54 68.57 68.09 289,100 68.40 64.54
14-08-13 68.21 68.78 68.19 324,800 68.54 64.67
14-08-12 68.01 68.30 67.74 219,100 67.86 64.03
14-08-11 67.50 68.27 67.32 324,200 67.90 64.07
14-08-08 66.90 67.36 66.72 344,300 67.36 63.56
14-08-07 66.81 67.45 66.56 296,700 66.89 63.11
14-08-06 66.30 66.88 66.07 439,700 66.79 63.02
14-08-05 67.01 67.30 66.13 404,500 66.30 62.56
14-08-04 65.62 66.08 65.28 253,700 66.00 62.27
Date Open High Low Vol Cls adjCls
14-08-01 65.46 65.90 65.13 341,600 65.47 61.77
14-07-31 66.00 66.27 65.72 274,600 65.73 62.02
14-07-30 66.74 66.80 65.83 266,200 66.26 62.52
14-07-29 66.47 67.14 66.32 290,600 66.84 63.07
14-07-28 66.46 66.75 66.34 280,200 66.57 62.81
14-07-25 66.27 66.61 66.12 252,700 66.47 62.72
14-07-24 66.59 66.79 66.36 193,800 66.39 62.64
14-07-23 66.45 66.64 66.35 204,700 66.62 62.86
14-07-22 66.63 66.74 66.39 285,300 66.45 62.70
Date Open High Low Vol Cls adjCls
14-07-21 65.94 66.68 65.70 406,000 66.54 62.78
14-07-18 65.52 66.09 65.52 267,100 66.09 62.36
14-07-17 65.83 65.91 65.39 339,200 65.41 61.72
14-07-16 65.91 66.08 65.70 367,000 65.91 62.19
14-07-15 65.87 66.22 65.65 613,500 65.77 62.06
14-07-14 65.04 65.85 64.87 443,300 65.65 61.94
14-07-11 64.65 65.06 64.64 441,300 65.03 61.36
14-07-10 64.27 64.97 64.25 494,200 64.67 61.02
14-07-09 64.04 64.48 63.82 334,400 64.44 60.80
Date Open High Low Vol Cls adjCls
14-07-08 63.78 64.37 63.76 378,100 63.98 60.37
14-07-07 63.90 64.04 63.75 304,200 63.87 60.26
14-07-03 64.36 64.47 63.75 173,100 63.96 60.35
14-07-02 64.38 64.42 63.98 314,900 64.40 60.76
14-07-01 64.44 64.56 63.88 321,500 64.34 60.71
14-06-30 64.50 64.82 64.09 549,700 64.40 60.76
14-06-27 64.27 65.00 64.19 2,100,500 64.31 60.68
14-06-26 64.46 64.52 63.88 436,500 64.24 60.61
14-06-25 65.20 65.47 65.01 547,300 65.36 60.82
Date Open High Low Vol Cls adjCls
14-06-24 65.13 65.67 65.13 562,700 65.29 60.76
14-06-23 65.50 65.85 65.20 762,500 65.32 60.78
14-06-20 64.82 65.37 64.76 1,159,300 65.36 60.82
14-06-19 64.49 65.09 64.41 422,900 65.05 60.53
14-06-18 63.93 64.67 63.93 536,200 64.49 60.01
14-06-17 63.65 64.20 63.65 357,700 63.99 59.55
14-06-16 63.68 64.16 63.46 470,200 63.66 59.24
14-06-13 63.64 63.92 63.17 281,700 63.55 59.14
14-06-12 63.70 63.93 63.33 424,800 63.73 59.30
Date Open High Low Vol Cls adjCls
14-06-11 63.69 64.13 63.40 521,400 63.70 59.28
14-06-10 64.12 64.44 63.52 516,300 63.69 59.27
14-06-09 65.09 65.30 64.04 460,000 64.05 59.60
14-06-06 65.00 65.14 64.66 289,400 64.99 60.48
14-06-05 63.92 65.00 63.86 402,000 64.98 60.47
14-06-04 63.72 64.07 63.42 303,200 63.98 59.54
14-06-03 63.73 64.05 63.65 381,400 63.68 59.26
14-06-02 63.74 63.90 63.45 461,900 63.81 59.38
14-05-30 63.08 63.87 63.00 536,900 63.64 59.22
Date Open High Low Vol Cls adjCls
14-05-29 63.22 63.39 62.85 429,900 63.33 58.93
14-05-28 63.33 63.35 62.60 339,200 63.09 58.71
14-05-27 62.85 63.35 62.66 479,900 63.35 58.95
14-05-23 61.93 62.49 61.93 315,400 62.48 58.14
14-05-22 61.95 62.24 61.79 475,100 61.84 57.55
14-05-21 62.01 62.24 61.55 392,700 61.85 57.56
14-05-20 62.36 62.65 61.76 422,700 61.77 57.48
14-05-19 62.39 62.65 62.04 507,200 62.50 58.16
14-05-16 62.09 62.49 61.55 464,700 62.43 58.10
Date Open High Low Vol Cls adjCls
14-05-15 61.89 62.00 61.35 476,400 61.98 57.68
14-05-14 61.15 62.03 61.10 600,300 61.89 57.59
14-05-13 61.62 61.90 60.95 418,500 61.15 56.90
14-05-12 61.40 61.64 61.11 321,600 61.59 57.31
14-05-09 61.23 61.39 61.03 313,100 61.23 56.98
14-05-08 61.24 61.84 61.10 677,300 61.41 57.15
14-05-07 61.21 61.72 61.03 503,300 61.70 57.42
14-05-06 61.67 61.67 61.08 301,500 61.37 57.11
14-05-05 61.47 61.85 61.20 409,600 61.65 57.37
Date Open High Low Vol Cls adjCls
14-05-02 61.50 61.83 61.21 354,000 61.76 57.47
14-05-01 61.33 61.60 60.90 454,500 61.56 57.29
14-04-30 61.24 61.48 61.00 344,600 61.48 57.21
14-04-29 61.10 61.77 61.10 292,800 61.20 56.95
14-04-28 60.85 61.26 60.55 375,700 61.14 56.89
14-04-25 61.22 61.23 60.76 368,800 60.87 56.64
14-04-24 61.38 61.57 61.01 516,400 61.33 57.07
14-04-23 61.05 61.86 60.81 933,300 61.38 57.12
14-04-22 60.30 61.32 60.11 562,100 61.05 56.81
Date Open High Low Vol Cls adjCls
14-04-21 59.99 60.57 59.99 714,800 60.40 56.21
14-04-17 60.14 60.35 59.70 475,400 60.04 55.87
14-04-16 59.90 60.47 59.90 494,400 60.33 56.14
14-04-15 59.90 60.04 59.55 553,000 59.80 55.65
14-04-14 59.43 59.95 59.05 342,800 59.54 55.41
14-04-11 59.44 59.70 59.07 515,600 59.20 55.09
14-04-10 60.17 60.68 59.36 547,300 59.54 55.41
14-04-09 59.94 60.17 59.68 729,400 59.86 55.70
14-04-08 59.40 60.13 59.36 570,600 59.95 55.79
Date Open High Low Vol Cls adjCls
14-04-07 59.80 60.55 59.35 541,500 59.46 55.33
14-04-04 59.82 60.44 59.56 578,000 59.78 55.63
14-04-03 60.38 60.69 59.55 494,200 59.83 55.68
14-04-02 60.18 60.70 60.03 530,900 60.66 56.45
14-04-01 60.06 60.44 59.55 591,400 60.21 56.03
14-03-31 59.99 60.32 59.63 589,200 60.07 55.90
14-03-28 59.48 60.00 59.40 509,900 59.58 55.44
14-03-27 59.58 60.35 59.26 897,800 59.49 55.36
14-03-26 61.59 61.59 60.43 810,600 60.49 55.46
Date Open High Low Vol Cls adjCls
14-03-25 61.48 61.92 61.11 536,000 61.61 56.48
14-03-24 61.71 62.37 61.03 799,200 61.41 56.30
14-03-21 62.03 62.63 61.43 3,135,700 61.46 56.35
14-03-20 61.67 62.11 61.41 763,700 62.06 56.90
14-03-19 62.80 63.00 61.97 603,800 62.08 56.91
14-03-18 62.63 63.37 62.57 615,500 62.96 57.72
14-03-17 63.22 63.47 62.48 578,200 62.66 57.45
14-03-14 62.85 63.34 62.75 557,500 63.19 57.93
14-03-13 63.28 63.60 62.49 726,400 62.90 57.67
Date Open High Low Vol Cls adjCls
14-03-12 62.83 63.74 62.47 664,800 63.28 58.01
14-03-11 62.40 63.82 62.40 819,600 63.21 57.95
14-03-10 62.94 63.93 62.26 922,300 62.52 57.32
14-03-07 63.79 63.82 62.62 692,000 62.77 57.55
14-03-06 64.50 64.64 63.51 621,400 63.84 58.53
14-03-05 64.01 64.61 63.61 720,800 64.46 59.10
14-03-04 64.70 64.96 64.03 954,700 64.22 58.88
14-03-03 62.92 64.69 62.73 1,130,400 64.66 59.28
14-02-28 63.01 63.65 62.00 6,215,700 63.52 58.23
Date Open High Low Vol Cls adjCls
14-02-27 62.97 63.55 62.32 976,200 63.05 57.80
14-02-26 62.68 63.60 62.68 829,100 63.07 57.82
14-02-25 61.95 63.17 61.78 965,300 62.82 57.59
14-02-24 62.18 63.17 62.03 1,014,400 62.47 57.27
14-02-21 62.00 62.69 61.66 897,600 62.36 57.17
14-02-20 61.76 62.47 61.33 925,400 61.92 56.77
14-02-19 61.42 62.36 61.21 1,044,100 61.76 56.62
14-02-18 62.12 62.29 61.50 1,116,100 61.77 56.63
14-02-14 62.76 63.83 61.81 1,513,500 62.48 57.28
Date Open High Low Vol Cls adjCls
14-02-13 60.72 63.22 60.43 2,743,300 62.95 57.71
14-02-12 60.71 61.37 60.03 1,296,100 61.24 56.14
14-02-11 59.61 60.94 59.61 1,719,100 60.87 55.81
14-02-10 59.95 60.72 59.58 969,600 60.10 55.10
14-02-07 60.00 60.94 59.91 1,167,800 60.13 55.13
14-02-06 59.24 60.44 59.05 1,772,300 60.30 55.28
14-02-05 59.03 60.33 58.35 1,923,400 59.26 54.33
14-02-04 57.28 59.56 57.10 2,784,000 58.75 53.86
14-02-03 59.36 59.36 55.23 6,128,900 57.87 53.05
Date Open High Low Vol Cls adjCls
14-01-31 60.18 60.30 58.96 944,200 59.08 54.16
14-01-30 61.30 61.77 60.29 324,200 60.42 55.39
14-01-29 61.08 61.43 60.68 251,800 61.05 55.97
14-01-28 60.34 61.72 60.34 369,300 61.62 56.49
14-01-27 61.79 61.88 59.91 596,400 60.11 55.11
14-01-24 61.90 62.27 60.93 348,400 60.98 55.91
14-01-23 62.11 62.43 61.92 458,600 62.10 56.93
14-01-22 62.50 62.93 62.39 408,100 62.54 57.34
14-01-21 62.00 62.59 61.94 297,500 62.37 57.18
Date Open High Low Vol Cls adjCls
14-01-17 62.10 62.16 61.54 166,800 61.68 56.55
14-01-16 62.47 62.47 61.81 251,900 61.90 56.75
14-01-15 62.98 62.98 61.95 305,600 62.02 56.86
14-01-14 61.55 62.25 61.50 249,200 61.74 56.60
14-01-13 61.65 61.95 61.30 261,100 61.59 56.47
14-01-10 61.47 61.97 61.10 389,300 61.60 56.47
14-01-09 61.29 61.43 60.84 267,500 60.99 55.92
14-01-08 61.54 61.70 60.72 306,600 61.19 56.10
14-01-07 61.00 61.71 61.00 261,600 61.17 56.08
Date Open High Low Vol Cls adjCls
14-01-06 61.43 61.87 60.77 230,400 60.92 55.85
14-01-03 61.00 61.47 60.60 256,600 60.99 55.92
14-01-02 61.08 61.17 60.03 196,400 60.82 55.76
13-12-31 61.60 61.89 60.88 198,600 61.35 56.25
13-12-30 62.04 62.06 61.53 162,800 61.62 56.49
13-12-27 62.12 62.72 61.30 168,900 62.17 57.00
13-12-26 62.15 63.45 61.91 304,500 63.15 57.00
13-12-24 62.30 62.48 61.57 77,600 61.81 55.79
13-12-23 62.25 62.99 62.18 205,500 62.29 56.22
Date Open High Low Vol Cls adjCls
13-12-20 60.48 62.22 60.48 283,600 62.22 56.16
13-12-19 62.50 62.65 61.26 145,800 61.31 55.34
13-12-18 61.81 63.13 61.46 268,400 62.72 56.61
13-12-17 61.52 61.99 61.28 174,700 61.75 55.73
13-12-16 61.39 61.71 61.05 127,200 61.46 55.47
13-12-13 61.07 61.57 60.84 152,100 60.96 55.02
13-12-12 59.76 60.97 59.76 305,500 60.67 54.76
13-12-11 61.68 61.78 59.75 382,200 59.94 54.10
13-12-10 62.00 62.04 61.76 235,000 61.81 55.79
Date Open High Low Vol Cls adjCls
13-12-09 62.00 62.00 61.66 163,400 62.00 55.96
13-12-06 62.36 62.37 61.66 160,600 62.00 55.96
13-12-05 61.85 62.07 61.53 169,000 61.82 55.80
13-12-04 62.06 62.72 61.58 160,700 61.84 55.81
13-12-03 62.27 62.71 61.85 175,700 62.18 56.12
13-12-02 62.60 62.90 62.40 296,800 62.64 56.54
13-11-29 63.48 63.58 62.54 121,700 62.77 56.65
13-11-27 63.12 63.61 62.83 290,900 63.48 57.29
13-11-26 63.96 64.30 62.85 530,100 62.86 56.74
Date Open High Low Vol Cls adjCls
13-11-25 64.58 65.06 64.22 1,654,700 64.73 58.42
13-11-22 65.01 65.35 64.28 79,300 64.71 58.41
13-11-21 64.50 65.08 64.04 110,300 64.93 58.60
13-11-20 64.94 65.44 64.10 101,500 64.33 58.06
13-11-19 64.75 65.22 64.42 202,100 64.73 58.42
13-11-18 65.27 65.65 64.46 219,100 64.67 58.37
13-11-15 65.10 65.43 64.79 184,300 64.95 58.62
13-11-14 64.88 65.21 64.67 184,700 64.72 58.41
13-11-13 64.62 65.00 64.30 143,500 64.53 58.24
Date Open High Low Vol Cls adjCls
13-11-12 63.99 64.55 63.63 304,000 64.52 58.23
13-11-11 63.90 64.38 63.57 249,500 64.08 57.84
13-11-08 64.78 65.38 63.78 301,200 64.14 57.89
13-11-07 66.53 66.53 64.66 265,600 64.88 58.56
13-11-06 66.90 66.90 65.99 107,800 66.42 59.95
13-11-05 67.52 67.68 62.51 2,678,000 66.50 60.02
13-11-04 67.15 67.28 66.59 244,600 66.90 60.38
13-11-01 66.54 67.43 66.25 420,300 67.17 60.63
13-10-31 66.76 67.37 65.94 378,100 66.61 60.12
Date Open High Low Vol Cls adjCls
13-10-30 67.37 67.56 66.76 276,800 67.00 60.47
13-10-29 67.11 67.61 66.38 442,400 67.46 60.89
13-10-28 67.70 67.70 66.00 304,300 67.04 60.51
13-10-25 66.85 67.84 66.50 289,200 67.43 60.86
13-10-24 66.38 66.73 65.84 211,200 66.44 59.97
13-10-23 66.00 67.08 65.86 212,400 66.46 59.98
13-10-22 66.14 67.10 65.70 158,800 66.06 59.62
13-10-21 66.86 66.87 65.89 154,400 65.95 59.52
13-10-18 66.78 67.09 66.10 149,800 66.70 60.20
Date Open High Low Vol Cls adjCls
13-10-17 65.74 66.51 65.54 158,600 66.33 59.87
13-10-16 65.89 66.18 65.27 113,500 65.81 59.40
13-10-15 65.40 66.03 65.15 276,500 65.49 59.11
13-10-14 65.36 65.36 64.58 233,400 65.17 58.82
13-10-11 65.01 66.13 65.01 187,100 65.43 59.05
13-10-10 64.22 65.09 64.03 152,900 65.00 58.67
13-10-09 64.50 65.06 63.82 109,400 63.82 57.60
13-10-08 65.72 65.86 64.41 161,600 64.47 58.19
13-10-07 65.50 66.52 65.50 210,800 65.92 59.50
Date Open High Low Vol Cls adjCls
13-10-04 66.13 66.59 65.88 164,500 66.00 59.57
13-10-03 66.32 66.81 65.33 212,400 66.24 59.79
13-10-02 65.17 66.66 65.17 223,700 66.40 59.93
13-10-01 64.62 65.81 64.28 200,700 65.56 59.17
13-09-30 64.82 65.70 64.51 171,100 64.70 58.40
13-09-27 65.15 66.13 64.50 304,700 66.00 59.57
13-09-26 65.83 66.30 65.16 291,000 65.37 59.00
13-09-25 66.21 66.59 65.85 222,700 66.26 59.03
13-09-24 65.55 66.40 65.20 332,400 65.98 58.78
Date Open High Low Vol Cls adjCls
13-09-23 66.27 66.53 65.07 242,900 65.44 58.30
13-09-20 65.97 66.60 64.88 711,500 66.60 59.33
13-09-19 66.10 66.42 65.29 148,600 65.68 58.51
13-09-18 64.55 66.35 63.20 328,500 66.23 59.00
13-09-17 64.94 65.36 64.37 116,200 64.59 57.54
13-09-16 65.46 65.61 64.39 186,100 64.94 57.85
13-09-13 64.64 65.29 64.29 217,000 64.32 57.30
13-09-12 66.66 66.66 64.65 508,700 64.87 57.79
13-09-11 66.30 66.42 65.22 401,900 66.42 59.17
Date Open High Low Vol Cls adjCls
13-09-10 66.31 66.35 64.14 441,100 65.70 58.53
13-09-09 67.00 67.94 65.99 300,700 66.25 59.02
13-09-06 66.21 67.43 65.54 114,200 66.98 59.67
13-09-05 66.06 66.89 65.03 108,700 65.61 58.45
13-09-04 65.58 66.59 64.86 111,800 66.28 59.05
13-09-03 66.20 66.27 64.80 136,900 65.59 58.43
13-08-30 66.50 66.57 65.41 158,500 65.73 58.56
13-08-29 66.72 67.73 66.47 248,900 66.49 59.23
13-08-28 66.58 67.22 66.14 174,600 67.05 59.73
Date Open High Low Vol Cls adjCls
13-08-27 66.77 67.32 66.01 118,500 66.47 59.21
13-08-26 67.92 67.98 67.08 161,800 67.52 60.15
13-08-23 65.91 67.71 65.63 142,800 67.66 60.28
13-08-22 66.31 66.73 65.52 214,200 66.05 58.84
13-08-21 65.71 67.04 65.37 270,500 66.27 59.04
13-08-20 64.57 66.53 64.57 228,100 66.37 59.13
13-08-19 64.68 65.32 64.07 356,400 64.46 57.42
13-08-16 64.87 65.35 64.46 308,400 64.97 57.88
13-08-15 65.10 65.52 64.00 525,500 64.98 57.89
Date Open High Low Vol Cls adjCls
13-08-14 65.82 66.85 65.26 191,800 65.80 58.62
13-08-13 66.97 67.45 65.52 194,900 65.71 58.54
13-08-12 68.76 68.76 66.94 133,200 67.07 59.75
13-08-09 67.38 69.09 67.02 219,600 68.78 61.27
13-08-08 66.82 67.45 66.43 101,100 67.16 59.83
13-08-07 67.16 67.28 66.11 119,800 66.71 59.43
13-08-06 67.50 68.91 67.01 343,800 67.47 60.11
13-08-05 69.21 69.85 68.20 127,700 68.58 61.09
13-08-02 69.48 70.03 68.67 135,700 69.66 62.06
Date Open High Low Vol Cls adjCls
13-08-01 70.98 71.10 69.27 165,700 69.45 61.87
13-07-31 71.23 71.34 69.86 240,800 70.62 62.91
13-07-30 69.77 71.19 69.77 241,000 70.86 63.13
13-07-29 71.25 71.51 69.53 191,800 69.87 62.24
13-07-26 69.25 72.19 69.25 549,400 70.89 63.15
13-07-25 67.50 67.83 66.95 174,700 67.81 60.41
13-07-24 69.47 69.47 66.89 219,000 67.72 60.33
13-07-23 69.92 69.99 69.06 120,300 69.15 61.60
13-07-22 68.97 69.91 68.51 151,300 69.77 62.15
Date Open High Low Vol Cls adjCls
13-07-19 69.68 69.92 69.11 152,600 69.16 61.61
13-07-18 69.67 70.08 69.67 200,900 69.72 62.11
13-07-17 69.70 69.93 69.23 280,900 69.79 62.17
13-07-16 70.11 70.34 69.02 178,900 69.93 62.30
13-07-15 68.70 71.19 68.70 268,900 70.34 62.66
13-07-12 70.51 70.63 69.70 173,700 69.83 62.21
13-07-11 69.00 70.97 68.70 282,200 70.47 62.78
13-07-10 68.26 68.87 67.72 186,800 68.71 61.21
13-07-09 66.63 68.47 66.45 218,800 68.26 60.81
Date Open High Low Vol Cls adjCls
13-07-08 66.57 66.92 66.19 197,500 66.25 59.02
13-07-05 67.26 67.49 65.10 358,000 66.58 59.31
13-07-03 67.17 67.32 65.95 285,800 66.94 59.63
13-07-02 66.68 67.77 66.51 360,300 67.30 59.95
13-07-01 67.54 67.54 66.12 423,800 66.60 59.33
13-06-28 66.91 67.41 65.68 2,968,600 66.17 58.95
13-06-27 65.00 67.62 64.61 831,800 67.42 60.06
13-06-26 64.90 66.36 64.07 538,400 65.81 57.88
13-06-25 64.81 65.29 64.01 398,000 64.22 56.48
Date Open High Low Vol Cls adjCls
13-06-24 63.00 65.16 61.90 642,600 64.10 56.37
13-06-21 63.56 65.63 62.72 842,500 63.66 55.99
13-06-20 66.69 66.70 64.09 635,500 64.35 56.59
13-06-19 69.88 70.44 66.55 290,800 66.56 58.54
13-06-18 69.03 69.87 68.65 218,700 69.57 61.19
13-06-17 68.10 69.40 67.96 266,300 68.79 60.50
13-06-14 66.01 68.12 65.87 384,800 67.41 59.29
13-06-13 63.94 66.89 62.28 308,800 66.49 58.48
13-06-12 65.16 65.52 64.02 233,600 64.28 56.53
Date Open High Low Vol Cls adjCls
13-06-11 65.22 65.94 64.46 233,000 65.00 57.17
13-06-10 65.33 66.12 65.11 373,600 66.12 58.15
13-06-07 66.20 66.60 64.64 255,200 65.54 57.64
13-06-06 64.72 66.37 64.51 328,100 66.14 58.17
13-06-05 65.63 66.00 64.56 388,000 65.00 57.17
13-06-04 67.18 67.67 66.15 261,800 66.15 58.18
13-06-03 67.60 68.14 67.04 308,000 67.36 59.24
13-05-31 66.55 67.74 66.26 515,300 67.74 59.58
13-05-30 67.90 68.24 66.74 323,000 67.15 59.06
Date Open High Low Vol Cls adjCls
13-05-29 69.21 69.99 66.76 766,800 67.86 59.68
13-05-28 72.65 73.00 70.05 623,300 70.84 62.30
13-05-24 73.26 73.73 71.97 313,400 71.99 63.31
13-05-23 74.67 74.67 70.44 575,000 73.39 64.55
13-05-22 78.29 78.73 75.83 237,200 76.30 67.10
13-05-21 78.54 79.34 77.79 195,600 78.08 68.67
13-05-20 78.12 78.92 78.12 143,600 78.58 69.11
13-05-17 76.88 78.42 76.88 162,000 78.42 68.97
13-05-16 77.76 78.42 76.90 248,800 77.16 67.86
Date Open High Low Vol Cls adjCls
13-05-15 76.04 77.77 75.84 183,100 77.77 68.40
13-05-14 75.76 76.61 75.58 172,300 76.47 67.25
13-05-13 74.72 75.62 74.72 184,700 75.54 66.44
13-05-10 73.50 74.91 72.49 203,500 74.64 65.64
13-05-09 74.42 75.20 73.89 269,800 74.00 65.08
13-05-08 74.20 74.84 73.79 209,800 74.84 65.82
13-05-07 72.02 74.11 72.02 211,200 74.10 65.17
13-05-06 71.30 72.88 71.25 214,000 72.23 63.52
13-05-03 71.30 71.30 70.18 267,900 70.90 62.36
Date Open High Low Vol Cls adjCls
13-05-02 70.40 71.30 70.00 359,900 70.82 62.28
13-05-01 70.47 70.59 69.88 190,500 70.12 61.67
13-04-30 69.22 70.52 69.22 262,600 70.52 62.02
13-04-29 69.45 69.81 69.10 111,100 69.41 61.04
13-04-26 68.93 69.75 68.90 129,000 69.44 61.07
13-04-25 69.13 69.90 68.68 368,800 69.26 60.91
13-04-24 68.74 69.25 68.63 147,300 69.19 60.85
13-04-23 69.00 69.26 68.24 142,100 68.74 60.46
13-04-22 67.81 69.20 67.51 183,300 69.12 60.79
Date Open High Low Vol Cls adjCls
13-04-19 67.29 67.90 66.87 131,000 67.67 59.51
13-04-18 66.88 67.08 66.42 125,700 67.00 58.93
13-04-17 68.13 68.13 66.42 190,600 66.61 58.58
13-04-16 67.65 68.29 67.36 179,200 68.17 59.95
13-04-15 68.37 68.59 67.33 197,700 67.36 59.24
13-04-12 68.11 68.38 67.77 335,900 68.34 60.10
13-04-11 67.70 68.50 67.70 220,300 68.30 60.07
13-04-10 67.42 68.14 67.42 284,200 67.91 59.73
13-04-09 67.95 68.25 67.42 180,900 67.47 59.34
Date Open High Low Vol Cls adjCls
13-04-08 67.77 68.06 67.58 180,900 68.05 59.85
13-04-05 67.11 67.91 66.97 151,500 67.91 59.73
13-04-04 66.52 67.70 66.44 176,400 67.68 59.52
13-04-03 66.59 66.84 66.08 274,300 66.73 58.69
13-04-02 67.27 67.49 66.37 256,500 66.66 58.63
13-04-01 67.21 67.69 66.53 328,300 67.24 59.14
13-03-28 67.11 67.63 67.11 487,300 67.40 59.28
13-03-27 67.68 68.01 67.00 145,900 67.40 59.28
13-03-26 67.28 68.43 66.19 271,200 68.20 59.98
Date Open High Low Vol Cls adjCls
13-03-25 68.29 68.62 67.59 214,100 67.71 58.83
13-03-22 67.25 68.03 67.12 240,600 68.02 59.10
13-03-21 67.64 67.97 67.02 179,000 67.05 58.26
13-03-20 67.65 68.30 67.25 171,300 67.73 58.85
13-03-19 68.01 68.49 67.01 325,000 67.81 58.92
13-03-18 67.71 68.99 67.43 684,000 68.09 59.16
13-03-15 64.69 68.86 64.65 2,472,900 68.45 59.47
13-03-14 64.24 64.68 63.51 408,800 63.96 55.57
13-03-13 63.20 64.40 63.08 158,000 64.30 55.87
Date Open High Low Vol Cls adjCls
13-03-12 63.15 63.67 62.38 234,100 63.39 55.08
13-03-11 63.00 63.44 62.41 259,000 63.43 55.11
13-03-08 61.93 63.37 61.93 438,300 63.20 54.91
13-03-07 60.98 61.24 60.56 129,600 61.17 53.15
13-03-06 61.15 61.19 60.46 175,900 61.00 53.00
13-03-05 59.98 61.12 59.90 358,300 61.12 53.10
13-03-04 59.80 59.98 59.41 536,500 59.88 52.03
13-03-01 59.29 59.92 59.29 468,700 59.65 51.83
13-02-28 59.51 59.85 59.21 321,600 59.59 51.77
Date Open High Low Vol Cls adjCls
13-02-27 59.98 60.54 59.26 172,600 59.51 51.70
13-02-26 57.87 60.30 57.87 205,800 60.21 52.31
13-02-25 58.28 58.37 57.97 199,100 58.20 50.57
13-02-22 57.80 58.38 57.74 132,800 58.36 50.70
13-02-21 58.15 58.25 57.52 223,000 57.79 50.21
13-02-20 58.22 58.47 58.13 140,200 58.30 50.65
13-02-19 58.52 58.52 58.12 250,000 58.42 50.76
13-02-15 58.43 58.56 58.22 107,800 58.46 50.79
13-02-14 57.76 58.38 57.76 89,800 58.29 50.64
Date Open High Low Vol Cls adjCls
13-02-13 58.15 58.65 57.53 120,200 58.06 50.44
13-02-12 58.05 58.20 57.60 183,400 58.20 50.57
13-02-11 57.91 58.24 57.82 87,600 58.06 50.44
13-02-08 57.66 58.32 57.66 208,200 58.00 50.39
13-02-07 56.81 57.51 56.75 236,100 57.47 49.93
13-02-06 56.20 57.12 56.20 186,400 57.01 49.53
13-02-05 56.78 56.78 56.20 141,400 56.42 49.02
13-02-04 56.05 56.50 56.05 153,200 56.49 49.08
13-02-01 56.14 56.57 56.11 171,700 56.40 49.00
Date Open High Low Vol Cls adjCls
13-01-31 55.76 56.42 55.59 320,600 56.13 48.77
13-01-30 55.90 56.53 55.69 308,300 56.02 48.67
13-01-29 55.13 56.00 55.12 239,200 56.00 48.65
13-01-28 55.00 55.39 54.76 165,900 55.35 48.09
13-01-25 54.60 55.05 54.51 296,200 55.02 47.80
13-01-24 54.34 54.69 54.13 272,700 54.68 47.51
13-01-23 53.96 54.50 53.71 204,200 54.34 47.21
13-01-22 53.50 54.13 53.50 133,800 54.13 47.03
13-01-18 53.40 53.77 53.21 85,800 53.77 46.72
Date Open High Low Vol Cls adjCls
13-01-17 53.25 53.49 53.19 146,300 53.49 46.47
13-01-16 53.50 53.81 53.06 182,800 53.34 46.34
13-01-15 52.80 53.47 52.46 166,000 53.47 46.46
13-01-14 52.19 53.07 51.70 246,800 52.74 45.82
13-01-11 51.81 52.11 51.78 201,200 52.01 45.19
13-01-10 52.00 52.01 51.66 161,600 51.99 45.17
13-01-09 52.00 52.01 51.88 84,000 52.00 45.18
13-01-08 52.15 52.15 51.91 138,300 52.01 45.19
13-01-07 51.64 52.04 51.64 147,300 52.01 45.19
Date Open High Low Vol Cls adjCls
13-01-04 51.80 51.92 51.60 134,500 51.89 45.08
13-01-03 52.50 52.50 51.84 182,000 51.93 45.12
13-01-02 52.50 53.50 52.25 277,500 52.62 45.72
12-12-31 51.70 52.20 51.61 196,500 52.15 45.31
12-12-28 51.94 52.05 51.64 191,600 51.85 45.05
12-12-27 51.94 52.21 51.32 401,800 52.06 45.23
12-12-26 51.83 52.61 51.77 287,200 52.34 44.90
12-12-24 51.50 52.00 51.41 155,500 51.96 44.58
12-12-21 49.83 51.71 49.76 1,282,700 51.50 44.18
Date Open High Low Vol Cls adjCls
12-12-20 49.45 50.17 49.29 338,500 50.17 43.04
12-12-19 49.01 49.60 49.01 358,100 49.33 42.32
12-12-18 49.25 49.67 49.15 255,000 49.61 42.56
12-12-17 48.42 49.21 48.39 182,500 49.13 42.15
12-12-14 48.49 48.94 48.35 303,800 48.52 41.62
12-12-13 48.72 49.33 48.72 240,900 48.94 41.98
12-12-12 48.35 48.91 48.35 192,900 48.90 41.95
12-12-11 47.95 48.45 47.95 245,800 48.45 41.56
12-12-10 48.14 48.22 47.91 193,900 48.00 41.18
Date Open High Low Vol Cls adjCls
12-12-07 48.36 48.44 47.94 182,300 48.27 41.41
12-12-06 48.36 48.74 48.19 175,600 48.36 41.49
12-12-05 47.89 48.45 47.45 316,400 48.45 41.56
12-12-04 47.66 48.33 47.50 263,300 47.71 40.93
12-12-03 48.51 48.58 47.66 278,100 47.80 41.01
12-11-30 48.15 48.92 48.15 304,800 48.52 41.62
12-11-29 47.81 48.39 47.72 349,400 48.14 41.30
12-11-28 47.77 47.97 47.52 268,200 47.88 41.08
12-11-27 47.82 48.04 47.45 320,100 47.86 41.06
Date Open High Low Vol Cls adjCls
12-11-26 47.83 48.19 47.63 181,200 47.96 41.14
12-11-23 48.01 48.13 47.95 95,300 48.09 41.26
12-11-21 48.20 48.48 48.00 196,100 48.08 41.25
12-11-20 48.02 48.41 47.70 285,500 48.41 41.53
12-11-19 47.25 47.92 47.13 274,400 47.85 41.05
12-11-16 46.81 47.25 46.53 247,800 47.15 40.45
12-11-15 46.46 47.25 46.11 448,400 47.02 40.34
12-11-14 47.20 47.70 46.92 378,900 47.07 40.38
12-11-13 47.16 47.98 47.09 337,200 47.30 40.58
Date Open High Low Vol Cls adjCls
12-11-12 48.17 49.39 46.84 306,500 47.35 40.62
12-11-09 48.00 48.43 48.00 430,700 48.27 41.41
12-11-08 48.61 49.06 48.04 514,400 48.11 41.27
12-11-07 48.50 50.50 48.50 238,900 48.62 41.71
12-11-06 49.73 50.10 49.36 312,000 49.79 42.71
12-11-05 50.50 50.90 49.67 246,800 49.97 42.87
12-11-02 50.77 51.74 49.99 410,800 51.04 43.79
12-11-01 53.50 53.63 51.10 735,500 51.56 44.23
12-10-31 48.60 54.70 47.40 2,466,700 54.70 46.93
Date Open High Low Vol Cls adjCls
12-10-26 50.21 50.50 49.75 381,600 50.24 43.10
12-10-25 50.96 50.96 50.21 438,900 50.40 43.24
12-10-24 51.25 51.70 50.19 436,800 50.96 43.72
12-10-23 52.33 52.49 51.18 539,300 51.59 44.26
12-10-22 53.21 53.35 52.33 420,800 52.93 45.41
12-10-19 51.69 54.24 51.27 1,552,200 53.53 45.92
12-10-18 50.98 51.93 50.85 682,500 51.90 44.52
12-10-17 51.25 51.56 51.10 595,000 51.45 44.14
12-10-16 51.30 52.04 51.21 641,400 51.76 44.40
Date Open High Low Vol Cls adjCls
12-10-15 51.05 51.98 50.73 538,100 51.47 44.15
12-10-12 49.62 51.42 49.61 3,936,600 51.30 44.01
12-10-11 49.15 50.29 49.15 576,300 49.93 42.83
12-10-10 49.61 50.16 49.10 865,700 50.11 42.99
12-10-09 49.97 50.70 49.51 613,200 50.33 43.18
12-10-08 50.77 51.05 50.02 685,400 50.72 43.51
12-10-05 50.30 51.99 50.07 708,900 51.30 44.01
12-10-04 50.05 50.81 49.29 1,613,200 50.25 43.11
12-10-03 48.08 51.00 48.00 2,603,300 50.10 42.98
Date Open High Low Vol Cls adjCls
12-10-02 46.00 48.74 46.00 1,828,900 48.05 41.22
12-10-01 48.52 50.00 45.94 1,682,600 48.17 41.32
12-09-28 50.25 50.60 47.86 230,300 49.00 42.04
12-09-27 50.50 51.44 49.90 88,800 51.06 43.25
12-09-26 53.12 53.16 49.50 70,600 50.66 42.91
12-09-25 52.96 53.49 52.58 57,500 53.33 45.17
12-09-24 53.05 53.05 52.01 59,300 53.01 44.90
12-09-21 53.25 53.85 52.18 79,100 53.27 45.12
12-09-20 52.00 53.61 51.50 124,500 52.99 44.88
Date Open High Low Vol Cls adjCls
12-09-19 50.12 52.90 50.00 137,800 52.30 44.30
12-09-18 49.10 51.07 48.79 175,700 50.47 42.75
12-09-17 48.75 49.38 47.92 119,100 49.10 41.59
12-09-14 45.52 49.49 45.52 177,300 48.35 40.95
12-09-13 44.20 45.55 44.20 99,900 45.47 38.51
12-09-12 43.38 44.46 43.38 122,200 44.33 37.55
12-09-11 43.88 44.07 43.25 96,200 43.53 36.87
12-09-10 44.35 44.35 43.30 98,700 43.67 36.99
12-09-07 45.09 45.09 44.50 31,300 44.65 37.82
Date Open High Low Vol Cls adjCls
12-09-06 45.27 45.27 44.91 31,500 45.04 38.15
12-09-05 45.50 45.66 44.90 51,700 44.90 38.03
12-09-04 45.91 46.02 45.00 60,100 45.33 38.39
12-08-31 46.06 46.32 45.77 72,900 46.03 38.99
12-08-30 46.15 46.78 46.00 26,800 46.05 39.00
12-08-29 46.23 46.49 46.15 22,100 46.19 39.12
12-08-28 46.48 47.00 46.21 24,900 46.26 39.18
12-08-27 47.27 47.40 46.26 27,000 46.42 39.32
12-08-24 47.05 47.49 46.85 15,700 46.99 39.80
Date Open High Low Vol Cls adjCls
12-08-23 47.30 47.35 46.63 22,400 46.93 39.75
12-08-22 46.70 47.29 46.36 27,600 47.12 39.91
12-08-21 46.65 47.47 46.62 37,300 46.81 39.65
12-08-20 46.25 46.94 46.12 32,900 46.66 39.52
12-08-17 46.00 46.45 46.00 28,000 46.40 39.30
12-08-16 46.00 46.27 46.00 37,800 46.00 38.96
12-08-15 46.13 46.47 46.00 53,800 46.06 39.01
12-08-14 46.60 46.60 46.05 37,900 46.22 39.15
12-08-13 45.95 46.42 45.95 29,700 46.15 39.09
Date Open High Low Vol Cls adjCls
12-08-10 46.47 46.56 45.83 16,300 46.16 39.10
12-08-09 46.22 46.99 46.22 24,300 46.69 39.54
12-08-08 46.00 47.00 45.75 29,900 46.29 39.21
12-08-07 47.30 47.30 43.43 193,800 46.20 39.13
12-08-06 47.15 47.50 46.78 36,900 47.42 40.16
12-08-03 47.49 47.49 46.56 40,400 47.01 39.82
12-08-02 46.88 47.21 46.43 51,000 47.00 39.81
12-08-01 46.33 47.27 46.03 28,600 46.82 39.65
12-07-31 46.17 46.75 46.00 36,900 46.18 39.11
Date Open High Low Vol Cls adjCls
12-07-30 46.09 46.80 45.75 26,000 46.00 38.96
12-07-27 46.39 46.42 45.55 42,200 45.90 38.88
12-07-26 46.12 46.49 45.80 19,600 46.13 39.07
12-07-25 46.04 46.52 45.71 19,300 45.71 38.71
12-07-24 46.39 46.39 45.17 39,400 45.99 38.95
12-07-23 45.81 46.50 45.65 35,800 46.08 39.03
12-07-20 46.58 46.77 46.00 28,200 46.00 38.96
12-07-19 46.30 46.76 46.02 26,900 46.27 39.19
12-07-18 47.06 47.31 46.03 32,600 46.48 39.37
Date Open High Low Vol Cls adjCls
12-07-17 47.28 47.44 46.11 45,600 46.90 39.72
12-07-16 46.49 46.96 45.75 74,500 46.93 39.75
12-07-13 46.30 46.72 45.72 29,900 46.25 39.17
12-07-12 46.64 46.64 45.77 26,500 45.95 38.92
12-07-11 46.37 46.53 45.80 42,400 46.25 39.17
12-07-10 46.62 46.62 45.82 28,400 45.99 38.95
12-07-09 46.55 46.55 45.82 19,500 46.00 38.96
12-07-06 45.86 46.47 45.80 52,000 46.20 39.13
12-07-05 46.24 46.47 45.79 35,800 46.00 38.96
Date Open High Low Vol Cls adjCls
12-07-03 46.34 46.60 46.09 21,600 46.37 39.27
12-07-02 46.29 46.75 46.00 23,300 46.60 39.47
12-06-29 46.71 46.71 45.70 33,300 46.03 38.99
12-06-28 44.98 45.56 44.80 24,800 45.15 38.24
12-06-27 46.59 46.61 45.39 33,200 45.59 38.13
12-06-26 46.17 46.56 46.01 32,900 46.11 38.57
12-06-25 46.02 46.47 45.95 33,200 46.08 38.54
12-06-22 45.02 46.69 44.56 51,500 46.24 38.68
12-06-21 45.18 45.44 44.23 41,800 45.02 37.66
Date Open High Low Vol Cls adjCls
12-06-20 45.60 45.69 45.04 17,900 45.28 37.87
12-06-19 45.62 45.74 45.35 32,900 45.60 38.14
12-06-18 45.22 45.60 44.97 62,600 45.54 38.09
12-06-15 45.96 46.00 45.24 57,000 45.69 38.22
12-06-14 45.85 46.00 45.50 37,200 45.95 38.43
12-06-13 44.94 45.90 44.70 65,500 45.61 38.15
12-06-12 45.26 45.47 44.52 45,800 45.19 37.80
12-06-11 45.11 45.31 44.31 48,200 45.05 37.68
12-06-08 44.68 44.89 44.20 23,800 44.64 37.34
Date Open High Low Vol Cls adjCls
12-06-07 44.78 45.16 44.26 40,000 44.52 37.24
12-06-06 44.30 44.44 44.10 18,000 44.32 37.07
12-06-05 43.39 44.07 43.29 43,100 43.87 36.69
12-06-04 44.81 44.98 43.31 38,400 43.50 36.38
12-06-01 44.96 45.07 44.50 23,800 44.80 37.47
12-05-31 45.21 46.25 44.79 87,300 45.57 38.12
12-05-30 45.20 45.66 44.91 54,700 45.31 37.90
12-05-29 44.87 45.75 44.48 66,300 45.50 38.06
12-05-25 44.50 44.98 44.38 48,400 44.75 37.43
Date Open High Low Vol Cls adjCls
12-05-24 43.12 44.30 43.12 70,900 44.26 37.02
12-05-23 43.23 43.78 43.09 66,000 43.55 36.43
12-05-22 42.38 43.60 42.38 84,000 43.51 36.39
12-05-21 42.14 42.47 41.67 212,700 42.36 35.43
12-05-18 43.18 43.44 42.04 45,200 42.36 35.43
12-05-17 43.99 43.99 43.13 29,700 43.13 36.07
12-05-16 44.28 44.59 44.05 28,100 44.13 36.91
12-05-15 42.29 44.42 39.66 316,000 44.28 37.04
12-05-14 44.54 44.54 43.10 105,400 43.27 36.19
Date Open High Low Vol Cls adjCls
12-05-11 44.61 45.41 44.61 21,000 45.07 37.70
12-05-10 44.97 45.32 44.60 36,400 44.86 37.52
12-05-09 45.12 45.42 44.81 112,000 45.00 37.64
12-05-08 46.30 46.59 45.06 77,200 45.45 38.02
12-05-07 46.42 47.06 46.02 39,000 46.58 38.96
12-05-04 47.46 47.90 46.83 32,100 47.00 39.31
12-05-03 46.57 47.82 46.57 48,000 47.54 39.76
12-05-02 46.50 46.95 46.48 31,000 46.54 38.93
12-05-01 47.28 47.28 46.50 35,700 46.54 38.93
Date Open High Low Vol Cls adjCls
12-04-30 47.01 47.30 46.80 33,000 47.11 39.40
12-04-27 47.40 47.44 46.67 39,100 47.27 39.54
12-04-26 46.87 47.31 46.61 23,500 47.16 39.45
12-04-25 46.94 46.94 46.50 34,600 46.84 39.18
12-04-24 47.16 47.16 46.51 39,200 46.74 39.09
12-04-23 47.00 47.45 46.50 35,900 46.97 39.29
12-04-20 47.18 47.41 47.07 17,600 47.35 39.60
12-04-19 47.07 47.70 46.96 26,300 47.17 39.45
12-04-18 47.12 47.56 46.83 20,900 46.92 39.24
Date Open High Low Vol Cls adjCls
12-04-17 48.28 48.39 46.79 48,200 47.35 39.60
12-04-16 47.00 47.97 46.70 46,400 47.79 39.97
12-04-13 46.48 46.99 45.97 38,600 46.69 39.05
12-04-12 45.53 46.71 45.52 36,600 46.27 38.70
12-04-11 45.47 45.71 45.28 40,100 45.51 38.07
12-04-10 46.41 46.41 45.18 45,600 45.24 37.84
12-04-09 46.38 46.56 46.10 22,200 46.37 38.78
12-04-05 46.22 47.01 46.22 39,000 47.01 39.32
12-04-04 46.76 47.01 46.00 37,600 46.45 38.85
Date Open High Low Vol Cls adjCls
12-04-03 46.84 47.37 46.59 36,600 46.93 39.25
12-04-02 46.70 47.37 46.41 44,300 47.03 39.34
12-03-30 46.70 46.70 46.11 33,600 46.52 38.91
12-03-29 46.61 46.70 46.05 35,000 46.38 38.79
12-03-28 46.45 46.88 46.07 44,000 46.61 38.99
12-03-27 49.70 49.70 47.01 82,300 47.10 38.92
12-03-26 48.71 49.33 47.50 75,000 48.99 40.48
12-03-23 46.30 49.00 46.30 75,300 49.00 40.49
12-03-22 46.00 46.45 46.00 30,700 46.37 38.32
Date Open High Low Vol Cls adjCls
12-03-21 46.29 46.41 45.84 42,700 46.30 38.26
12-03-20 46.00 46.39 45.90 40,600 45.92 37.95
12-03-19 46.22 46.48 46.05 65,100 46.24 38.21
12-03-16 46.37 46.49 46.02 59,800 46.09 38.09
12-03-15 46.72 46.82 46.20 35,800 46.39 38.34
12-03-14 46.99 46.99 46.15 35,800 46.26 38.23
12-03-13 46.31 46.98 46.12 42,200 46.79 38.67
12-03-12 46.53 46.93 46.04 38,400 46.35 38.30
12-03-09 47.20 47.37 46.03 39,700 46.65 38.55
Date Open High Low Vol Cls adjCls
12-03-08 45.50 47.46 45.36 52,900 47.17 38.98
12-03-07 45.19 45.26 44.69 57,200 44.99 37.18
12-03-06 45.65 45.94 44.81 87,700 44.99 37.18
12-03-05 45.30 45.94 45.00 57,400 45.80 37.85
12-03-02 45.30 45.63 45.01 34,900 45.30 37.44
12-03-01 46.51 46.51 45.20 70,000 45.30 37.44
12-02-29 46.70 47.06 45.87 55,700 46.35 38.30
12-02-28 46.91 47.17 46.50 48,800 46.53 38.45
12-02-27 46.89 47.45 46.05 50,000 47.14 38.96
Date Open High Low Vol Cls adjCls
12-02-24 46.56 47.34 46.31 55,100 47.02 38.86
12-02-23 46.69 47.25 45.61 82,500 46.31 38.27
12-02-22 47.00 47.63 46.14 67,600 46.53 38.45
12-02-21 45.60 49.40 45.10 165,700 48.00 39.67
12-02-17 45.36 45.57 44.62 26,600 45.07 37.25
12-02-16 45.65 45.68 45.00 30,300 45.46 37.57
12-02-15 45.56 46.48 45.30 48,100 45.37 37.49
12-02-14 44.55 45.80 44.51 53,200 45.52 37.62
12-02-13 45.08 45.66 44.54 43,200 44.89 37.10
Date Open High Low Vol Cls adjCls
12-02-10 44.20 44.39 43.51 38,300 44.37 36.67
12-02-09 44.60 44.60 43.92 32,300 44.15 36.48
12-02-08 43.68 44.40 43.44 35,400 44.25 36.57
12-02-07 43.78 43.78 42.51 49,200 43.39 35.86
12-02-06 44.42 44.73 43.40 42,600 43.76 36.16
12-02-03 43.75 45.49 43.49 85,500 44.42 36.71
12-02-02 43.25 43.75 43.25 34,700 43.71 36.12
12-02-01 42.45 43.24 42.25 71,100 43.21 35.71
12-01-31 42.35 42.50 41.90 35,900 42.45 35.08
Date Open High Low Vol Cls adjCls
12-01-30 42.84 42.84 42.16 29,200 42.28 34.94
12-01-27 43.01 43.30 42.41 23,900 42.84 35.40
12-01-26 42.22 43.00 42.15 39,600 43.00 35.53
12-01-25 41.89 42.46 41.89 18,500 42.28 34.94
12-01-24 42.24 42.38 41.72 26,600 42.23 34.90
12-01-23 42.34 42.62 41.88 34,000 42.09 34.78
12-01-20 42.47 42.51 42.21 17,700 42.24 34.91
12-01-19 42.16 42.91 41.89 29,000 42.37 35.01
12-01-18 41.76 42.31 41.72 32,000 42.18 34.86
Date Open High Low Vol Cls adjCls
12-01-17 43.93 44.00 41.50 64,000 42.15 34.83
12-01-13 43.80 43.90 43.34 50,800 43.85 36.24
12-01-12 42.95 43.68 42.41 49,600 43.68 36.10
12-01-11 42.13 42.70 41.72 34,900 42.53 35.15
12-01-10 42.22 42.40 41.81 27,000 42.02 34.72
12-01-09 42.05 42.36 41.53 34,900 41.65 34.42
12-01-06 42.32 42.43 42.05 34,400 42.07 34.77
12-01-05 41.96 42.68 41.42 72,600 42.18 34.86
12-01-04 41.60 42.36 41.35 50,100 42.36 35.01
Date Open High Low Vol Cls adjCls
12-01-03 41.32 42.01 41.28 55,700 41.65 34.42
11-12-30 41.45 41.73 40.94 25,300 40.94 33.83
11-12-29 43.14 43.36 41.03 75,300 41.40 34.21
11-12-28 43.50 43.97 43.12 37,300 43.31 35.79
11-12-27 44.05 44.71 43.80 58,400 44.34 36.18
11-12-23 43.35 44.49 43.34 62,500 44.26 36.11
11-12-22 42.09 43.45 41.90 103,600 43.25 35.29
11-12-21 41.96 42.35 41.90 24,800 42.28 34.50
11-12-20 41.57 42.36 41.51 43,700 42.10 34.35
Date Open High Low Vol Cls adjCls
11-12-19 41.70 41.70 41.24 24,300 41.46 33.83
11-12-16 41.64 41.95 40.38 55,500 41.64 33.97
11-12-15 41.07 42.07 40.61 60,800 42.00 34.27
11-12-14 41.59 41.63 40.36 58,200 40.97 33.43
11-12-13 41.81 41.99 41.07 25,100 41.60 33.94
11-12-12 42.43 42.43 41.53 48,300 42.00 34.27
11-12-09 42.30 42.45 41.68 37,400 42.37 34.57
11-12-08 40.92 42.48 40.67 122,000 41.57 33.92
11-12-07 40.50 41.49 40.09 56,900 41.42 33.79
Date Open High Low Vol Cls adjCls
11-12-06 39.70 40.28 39.29 47,200 40.28 32.86
11-12-05 39.84 39.84 39.34 27,500 39.55 32.27
11-12-02 39.39 39.47 38.90 27,900 39.21 31.99
11-12-01 39.01 39.45 38.68 32,000 38.95 31.78
11-11-30 39.61 39.66 38.99 35,300 39.49 32.22
11-11-29 38.94 39.29 37.51 96,000 38.42 31.35
11-11-28 40.00 40.00 38.23 62,800 38.59 31.49
11-11-25 38.10 38.69 38.00 13,600 38.64 31.53
11-11-23 39.00 39.05 38.23 27,100 38.26 31.22
Date Open High Low Vol Cls adjCls
11-11-22 39.64 39.90 39.00 35,100 39.01 31.83
11-11-21 39.60 39.85 39.30 27,800 39.69 32.38
11-11-18 39.76 40.30 39.76 21,200 39.96 32.60
11-11-17 40.20 40.20 39.80 37,800 39.97 32.61
11-11-16 40.13 40.32 39.82 29,500 40.09 32.71
11-11-15 40.76 40.81 39.75 60,500 40.62 33.14
11-11-14 39.85 40.68 39.85 41,000 40.52 33.06
11-11-11 40.27 41.06 40.00 22,900 40.41 32.97
11-11-10 40.31 40.40 39.78 15,100 39.84 32.51
Date Open High Low Vol Cls adjCls
11-11-09 40.50 40.75 39.50 20,900 40.04 32.67
11-11-08 40.76 41.49 40.50 48,900 41.23 33.64
11-11-07 39.63 41.49 39.63 49,000 40.76 33.26
11-11-04 41.08 41.08 38.97 59,600 39.62 32.33
11-11-03 41.25 41.32 40.36 36,800 40.93 33.39
11-11-02 39.61 41.43 39.61 69,700 41.25 33.66
11-11-01 39.35 39.40 38.19 61,700 38.60 31.49
11-10-31 40.08 40.45 40.00 32,700 40.00 32.64
11-10-28 41.53 41.53 40.37 64,100 40.58 33.11
Date Open High Low Vol Cls adjCls
11-10-27 40.70 41.86 40.39 75,600 41.30 33.70
11-10-26 39.77 41.79 39.33 83,500 40.55 33.08
11-10-25 40.04 40.25 38.82 55,300 39.39 32.14
11-10-24 39.76 40.36 39.25 33,300 40.06 32.68
11-10-21 39.66 39.66 39.24 22,100 39.55 32.27
11-10-20 38.66 39.29 38.12 17,500 39.29 32.06
11-10-19 39.40 39.45 38.73 29,700 38.81 31.66
11-10-18 39.18 39.62 39.18 24,900 39.61 32.32
11-10-17 39.50 39.62 38.78 41,200 39.25 32.02
Date Open High Low Vol Cls adjCls
11-10-14 39.00 39.50 38.28 41,600 39.49 32.22
11-10-13 38.66 38.93 38.15 18,700 38.59 31.49
11-10-12 38.30 39.05 38.27 35,600 39.00 31.82
11-10-11 38.16 38.27 37.01 47,500 38.03 31.03
11-10-10 36.51 37.84 36.46 30,800 37.51 30.60
11-10-07 36.92 37.29 36.41 25,200 36.41 29.71
11-10-06 36.87 37.33 36.29 34,000 36.97 30.16
11-10-05 35.29 36.75 35.11 77,500 36.70 29.94
11-10-04 35.29 35.41 34.50 77,700 35.29 28.79
Date Open High Low Vol Cls adjCls
11-10-03 36.44 37.18 35.44 80,700 35.56 29.01
11-09-30 36.92 37.07 36.43 75,600 36.43 29.72
11-09-29 37.90 37.95 36.50 72,800 37.18 30.33
11-09-28 37.94 38.20 37.19 39,400 37.29 30.42
11-09-27 38.75 39.40 38.05 55,500 38.41 30.88
11-09-26 38.84 38.84 38.01 24,700 38.26 30.76
11-09-23 38.20 38.92 37.35 87,600 38.87 31.25
11-09-22 38.35 38.51 37.79 61,300 38.44 30.91
11-09-21 38.72 39.57 38.63 46,700 38.75 31.15
Date Open High Low Vol Cls adjCls
11-09-20 38.74 39.23 38.41 50,400 38.87 31.25
11-09-19 38.13 39.25 37.77 43,400 38.75 31.15
11-09-16 39.23 39.24 38.37 35,300 38.87 31.25
11-09-15 39.03 39.31 38.48 53,200 38.75 31.15
11-09-14 38.55 39.24 38.18 24,300 38.80 31.20
11-09-13 38.45 39.00 38.01 67,000 38.38 30.86
11-09-12 37.89 39.21 37.89 65,100 38.35 30.83
11-09-09 38.87 38.87 37.64 54,700 38.09 30.62
11-09-08 39.31 39.36 38.61 41,800 39.02 31.37
Date Open High Low Vol Cls adjCls
11-09-07 39.21 39.60 38.57 50,000 39.19 31.51
11-09-06 37.76 38.86 37.76 91,800 38.86 31.24
11-09-02 38.91 39.88 38.55 81,600 38.87 31.25
11-09-01 40.64 41.04 39.57 35,400 39.58 31.82
11-08-31 41.00 41.84 40.56 90,700 40.92 32.90
11-08-30 40.42 41.04 40.00 66,200 40.89 32.88
11-08-29 40.37 41.47 40.35 60,500 40.86 32.85
11-08-26 39.20 40.58 38.45 71,700 39.98 32.14
11-08-25 39.95 39.95 38.64 38,100 39.33 31.62
Date Open High Low Vol Cls adjCls
11-08-24 39.10 39.91 38.62 30,600 39.64 31.87
11-08-23 38.45 39.06 38.12 30,300 38.93 31.30
11-08-22 38.57 39.41 37.91 57,500 38.12 30.65
11-08-19 38.30 39.06 37.64 52,900 37.77 30.37
11-08-18 38.83 39.50 37.64 63,100 38.65 31.07
11-08-17 38.02 39.99 38.02 56,600 39.36 31.65
11-08-16 38.91 39.20 37.92 71,700 37.92 30.49
11-08-15 38.94 39.25 38.44 48,600 38.91 31.28
11-08-12 38.27 38.91 37.64 87,800 38.84 31.23
Date Open High Low Vol Cls adjCls
11-08-11 36.26 39.00 36.06 110,800 37.81 30.40
11-08-10 35.90 36.99 34.77 66,300 36.44 29.30
11-08-09 33.50 37.00 32.76 177,800 36.61 29.43
11-08-08 35.00 35.93 32.93 211,800 33.01 26.54
11-08-05 36.46 36.54 34.50 151,100 35.80 28.78
11-08-04 38.29 39.36 36.00 170,100 36.16 29.07
11-08-03 37.80 38.65 37.59 54,000 38.40 30.87
11-08-02 38.49 38.85 37.77 68,600 37.86 30.44
11-08-01 39.21 39.57 38.50 56,400 38.54 30.99
Date Open High Low Vol Cls adjCls
11-07-29 38.49 38.65 36.55 117,500 38.34 30.83
11-07-28 38.81 39.63 38.50 42,500 38.58 31.02
11-07-27 39.75 40.45 38.57 76,300 38.80 31.20
11-07-26 40.38 40.50 39.80 39,900 40.01 32.17
11-07-25 41.11 42.19 40.12 245,400 40.27 32.38
11-07-22 41.94 42.40 40.48 77,200 41.42 33.30
11-07-21 41.43 42.72 41.23 143,700 41.94 33.72
11-07-20 40.50 41.47 40.21 170,500 41.33 33.23
11-07-19 40.66 40.70 39.99 55,800 40.43 32.51
Date Open High Low Vol Cls adjCls
11-07-18 40.70 40.70 39.77 106,400 40.28 32.39
11-07-15 40.75 41.00 39.75 100,400 40.50 32.56
11-07-14 39.76 40.75 39.52 114,800 39.93 32.10
11-07-13 39.88 40.00 39.50 34,800 39.72 31.93
11-07-12 39.43 40.15 39.35 61,700 39.81 32.01
11-07-11 39.55 40.18 39.39 35,500 39.66 31.89
11-07-08 39.97 40.49 39.90 39,600 40.18 32.30
11-07-07 39.90 40.60 39.90 44,300 40.11 32.25
11-07-06 39.80 40.17 39.55 45,200 40.13 32.26
Date Open High Low Vol Cls adjCls
11-07-05 40.00 40.38 39.67 65,800 39.79 31.99
11-07-01 40.29 41.15 39.84 78,100 40.38 32.47
11-06-30 40.47 41.25 39.67 86,500 40.50 32.56
11-06-29 40.35 40.88 39.13 76,500 39.90 32.08
11-06-28 40.78 40.78 39.05 68,600 39.66 31.89
11-06-27 39.85 41.82 39.75 131,900 40.54 32.15
11-06-24 39.27 39.84 39.08 49,200 39.63 31.43
11-06-23 38.65 39.26 38.10 80,700 38.92 30.87
11-06-22 39.23 39.85 38.23 73,600 38.80 30.77
Date Open High Low Vol Cls adjCls
11-06-21 39.20 39.73 38.81 81,500 39.13 31.03
11-06-20 37.16 39.00 37.16 118,900 38.70 30.69
11-06-17 36.83 37.10 36.61 38,400 36.91 29.27
11-06-16 36.52 37.00 36.50 33,600 36.58 29.01
11-06-15 36.62 37.03 36.50 34,300 36.59 29.02
11-06-14 37.15 37.33 36.81 44,600 36.98 29.33
11-06-13 36.22 36.91 36.19 34,400 36.54 28.98
11-06-10 37.08 37.36 36.11 70,900 36.22 28.73
11-06-09 37.30 37.69 37.11 23,400 37.39 29.65
Date Open High Low Vol Cls adjCls
11-06-08 37.24 37.56 37.12 23,300 37.37 29.64
11-06-07 37.00 37.54 37.00 38,700 37.50 29.74
11-06-06 36.86 37.00 36.76 35,000 36.93 29.29
11-06-03 37.81 37.81 36.51 67,100 36.96 29.31
11-06-02 38.12 38.18 37.85 62,100 38.11 30.22
11-06-01 38.08 38.36 37.74 47,000 38.12 30.23
11-05-31 37.82 38.60 37.59 165,300 38.34 30.41
11-05-27 37.00 37.99 37.00 37,900 37.74 29.93
11-05-26 36.96 37.23 36.27 51,800 37.04 29.38
Date Open High Low Vol Cls adjCls
11-05-25 36.29 36.66 36.22 23,400 36.40 28.87
11-05-24 36.34 36.38 36.08 27,900 36.24 28.74
11-05-23 35.80 36.50 35.80 37,700 36.36 28.84
11-05-20 36.39 36.67 36.01 23,900 36.49 28.94
11-05-19 36.27 36.50 36.01 32,400 36.35 28.83
11-05-18 35.43 36.03 35.43 37,600 35.97 28.53
11-05-17 35.76 35.93 35.31 39,400 35.43 28.10
11-05-16 35.81 35.96 35.62 39,600 35.76 28.36
11-05-13 35.99 36.26 35.50 39,300 35.82 28.41
Date Open High Low Vol Cls adjCls
11-05-12 35.99 36.33 35.75 52,000 35.90 28.47
11-05-11 36.31 36.35 35.85 32,800 35.90 28.47
11-05-10 35.55 36.18 35.55 31,900 36.05 28.59
11-05-09 35.60 35.83 35.51 26,000 35.83 28.42
11-05-06 35.56 35.85 35.56 24,000 35.77 28.37
11-05-05 35.45 35.85 35.45 36,800 35.46 28.12
11-05-04 35.42 35.82 35.41 32,000 35.43 28.10
11-05-03 35.50 35.94 35.27 24,000 35.49 28.15
11-05-02 35.88 36.15 35.52 22,000 35.52 28.17
Date Open High Low Vol Cls adjCls
11-04-29 35.37 35.95 35.36 33,000 35.87 28.45
11-04-28 35.47 35.73 35.28 37,500 35.52 28.17
11-04-27 35.58 35.85 35.39 45,200 35.72 28.33
11-04-26 35.23 35.65 35.23 60,300 35.38 28.06
11-04-25 35.65 35.65 35.00 41,100 35.15 27.88
11-04-21 36.12 36.12 35.43 51,900 35.46 28.12
11-04-20 35.59 36.27 35.26 79,500 36.23 28.73
11-04-19 35.78 35.78 35.26 20,500 35.36 28.04
11-04-18 36.00 36.00 34.97 40,800 35.81 28.40
Date Open High Low Vol Cls adjCls
11-04-15 35.40 35.87 35.20 42,300 35.87 28.45
11-04-14 34.95 35.21 34.83 24,200 35.14 27.87
11-04-13 35.18 35.18 34.75 34,900 35.08 27.82
11-04-12 35.18 35.57 34.80 57,800 34.96 27.73
11-04-11 35.62 35.66 35.16 28,000 35.26 27.96
11-04-08 35.91 35.99 35.50 29,200 35.56 28.20
11-04-07 36.05 36.17 35.89 27,700 36.08 28.61
11-04-06 36.22 36.30 35.95 30,000 36.12 28.65
11-04-05 36.22 36.44 35.90 65,900 36.05 28.59
Date Open High Low Vol Cls adjCls
11-04-04 36.35 36.49 36.25 31,200 36.31 28.80
11-04-01 36.12 36.50 35.85 55,700 36.31 28.80
11-03-31 36.11 36.37 35.31 73,000 35.70 28.31
11-03-30 36.28 36.41 36.02 65,600 36.31 28.80
11-03-29 36.31 36.66 35.63 94,700 36.23 28.73
11-03-28 36.54 37.41 36.54 133,800 36.96 28.91
11-03-25 37.39 38.00 36.75 138,300 36.76 28.75
11-03-24 36.30 37.83 36.09 141,300 37.45 29.29
11-03-23 35.41 36.29 35.30 39,900 36.29 28.38
Date Open High Low Vol Cls adjCls
11-03-22 35.69 35.69 35.25 27,800 35.34 27.64
11-03-21 35.55 35.74 35.14 39,100 35.55 27.80
11-03-18 34.49 35.40 34.41 90,200 34.82 27.23
11-03-17 33.82 34.58 33.82 51,400 34.19 26.74
11-03-16 34.81 35.00 33.76 60,900 33.78 26.42
11-03-15 33.60 34.69 33.60 53,300 34.52 27.00
11-03-14 33.71 34.38 33.71 39,100 34.16 26.72
11-03-11 33.80 34.13 33.35 37,100 33.82 26.45
11-03-10 33.90 34.13 33.60 44,400 33.71 26.36
Date Open High Low Vol Cls adjCls
11-03-09 34.11 34.52 33.92 41,800 34.12 26.69
11-03-08 33.63 34.30 33.63 55,500 34.17 26.72
11-03-07 34.09 34.09 33.51 36,300 33.71 26.36
11-03-04 33.78 34.05 33.70 32,500 33.88 26.50
11-03-03 33.93 34.33 33.80 49,700 33.82 26.45
11-03-02 33.95 34.01 33.57 31,200 33.82 26.45
11-03-01 33.92 34.50 33.92 38,400 33.99 26.58
11-02-28 33.70 34.09 33.25 86,300 33.92 26.53
11-02-25 32.85 33.72 32.82 71,600 33.64 26.31
Date Open High Low Vol Cls adjCls
11-02-24 32.50 32.87 32.15 52,700 32.80 25.65
11-02-23 32.65 33.02 32.40 53,600 32.76 25.62
11-02-22 32.70 33.10 32.40 78,500 32.78 25.64
11-02-18 32.67 33.10 32.60 33,500 33.00 25.81
11-02-17 33.00 33.04 32.54 57,300 32.77 25.63
11-02-16 32.25 32.95 32.10 53,600 32.91 25.74
11-02-15 32.06 32.45 31.85 45,500 32.09 25.10
11-02-14 32.28 32.65 31.61 70,600 32.07 25.08
11-02-11 32.28 32.51 32.25 41,800 32.40 25.34
Date Open High Low Vol Cls adjCls
11-02-10 32.02 32.38 32.00 32,000 32.18 25.17
11-02-09 32.28 32.39 31.88 25,600 32.10 25.11
11-02-08 32.09 32.39 31.82 26,500 32.27 25.24
11-02-07 31.60 32.19 31.60 28,400 31.96 25.00
11-02-04 31.85 32.11 31.54 31,600 31.68 24.78
11-02-03 31.99 31.99 31.75 23,800 31.84 24.90
11-02-02 32.00 32.24 31.71 28,900 32.01 25.04
11-02-01 32.25 32.25 32.00 48,700 32.09 25.10
11-01-31 31.35 32.25 31.35 82,300 32.25 25.22
Date Open High Low Vol Cls adjCls
11-01-28 32.00 32.00 31.04 62,200 31.34 24.51
11-01-27 31.91 32.00 31.60 16,400 31.83 24.89
11-01-26 31.83 32.00 31.40 40,400 31.99 25.02
11-01-25 31.78 31.83 31.35 39,800 31.67 24.77
11-01-24 31.47 31.61 31.15 32,100 31.48 24.62
11-01-21 31.01 31.60 31.01 34,000 31.20 24.40
11-01-20 30.76 31.14 30.76 50,900 30.90 24.17
11-01-19 31.03 31.40 30.87 48,900 30.91 24.17
11-01-18 31.06 31.33 31.06 58,100 31.16 24.37
Date Open High Low Vol Cls adjCls
11-01-14 30.73 31.47 30.44 95,500 30.90 24.17
11-01-13 30.19 30.63 30.19 45,200 30.60 23.93
11-01-12 30.00 30.37 29.85 121,500 30.03 23.49
11-01-11 29.82 30.03 29.82 89,100 29.96 23.43
11-01-10 29.77 30.00 29.77 55,800 29.93 23.41
11-01-07 30.26 30.26 29.75 91,400 29.85 23.35
11-01-06 30.38 30.41 29.98 93,300 30.24 23.65
11-01-05 30.73 30.73 30.20 73,700 30.32 23.71
11-01-04 30.95 31.00 30.60 50,800 30.69 24.00
Date Open High Low Vol Cls adjCls
11-01-03 31.46 31.46 30.74 129,200 30.98 24.23
10-12-31 31.15 31.34 30.99 41,600 31.29 24.47
10-12-30 30.79 31.24 30.79 41,000 31.20 24.40
10-12-29 31.16 31.16 30.75 72,700 30.97 24.22
10-12-28 32.25 32.44 31.33 79,500 31.54 24.27
10-12-27 31.10 32.17 31.02 79,200 31.89 24.54
10-12-23 30.87 31.21 30.83 92,800 31.06 23.90
10-12-22 30.46 30.72 30.41 73,100 30.72 23.64
10-12-21 30.34 30.51 30.30 86,300 30.46 23.44
Date Open High Low Vol Cls adjCls
10-12-20 30.35 30.47 30.22 66,400 30.30 23.31
10-12-17 30.64 30.64 30.30 95,300 30.30 23.31
10-12-16 30.38 30.43 30.35 65,900 30.42 23.41
10-12-15 30.35 30.47 30.32 78,200 30.35 23.35
10-12-14 30.37 30.46 30.31 91,600 30.40 23.39
10-12-13 30.22 30.37 30.04 179,100 30.37 23.37
10-12-10 29.93 30.13 29.91 72,700 30.09 23.15
10-12-09 29.73 29.92 29.70 64,600 29.92 23.02
10-12-08 29.79 29.86 29.62 60,200 29.73 22.88
Date Open High Low Vol Cls adjCls
10-12-07 29.83 29.92 29.60 86,600 29.74 22.88
10-12-06 29.74 29.76 29.61 52,600 29.69 22.85
10-12-03 29.92 29.92 29.61 42,900 29.74 22.88
10-12-02 29.68 29.93 29.60 71,400 29.92 23.02
10-12-01 29.75 29.79 29.55 61,700 29.65 22.81
10-11-30 29.43 29.64 29.39 61,400 29.60 22.78
10-11-29 29.60 29.70 29.50 43,900 29.62 22.79
10-11-26 29.69 29.71 29.56 19,700 29.63 22.80
10-11-24 29.98 29.99 29.67 62,100 29.71 22.86
Date Open High Low Vol Cls adjCls
10-11-23 29.89 30.00 29.75 76,900 29.79 22.92
10-11-22 30.05 30.05 29.85 80,100 29.99 23.08
10-11-19 30.10 30.19 29.84 44,200 29.95 23.05
10-11-18 30.29 30.40 29.80 104,600 30.12 23.18
10-11-17 30.39 30.39 29.69 105,500 30.10 23.16
10-11-16 30.84 30.98 30.15 89,100 30.39 23.38
10-11-15 31.48 31.48 30.90 97,200 30.94 23.81
10-11-12 31.01 31.25 30.81 50,300 31.00 23.85
10-11-11 31.22 31.23 30.80 50,100 31.11 23.94
Date Open High Low Vol Cls adjCls
10-11-10 31.55 31.55 31.15 38,900 31.39 24.15
10-11-09 32.17 32.33 31.40 54,600 31.44 24.19
10-11-08 32.00 32.01 31.72 72,600 31.96 24.59
10-11-05 31.58 31.98 31.42 61,400 31.87 24.52
10-11-04 33.97 33.97 31.15 99,600 31.61 24.32
10-11-03 32.22 32.22 31.20 85,100 31.40 24.16
10-11-02 32.33 32.33 31.43 64,300 31.76 24.44
10-11-01 31.18 31.87 31.10 105,500 31.86 24.51
10-10-29 31.00 31.20 31.00 44,200 31.12 23.95
Date Open High Low Vol Cls adjCls
10-10-28 31.10 31.10 30.79 61,900 30.94 23.81
10-10-27 30.61 30.89 30.45 44,400 30.85 23.74
10-10-26 30.80 30.80 30.55 69,600 30.64 23.58
10-10-25 31.00 31.11 30.65 120,600 30.80 23.70
10-10-22 31.15 31.15 30.45 80,400 30.64 23.58
10-10-21 31.00 31.39 30.84 83,500 31.01 23.86
10-10-20 30.50 31.30 30.50 98,300 31.16 23.98
10-10-19 30.05 30.49 30.01 98,800 30.45 23.43
10-10-18 30.40 30.40 29.79 59,400 29.95 23.05
Date Open High Low Vol Cls adjCls
10-10-15 30.22 30.49 30.00 65,300 30.21 23.25
10-10-14 29.86 31.00 29.69 102,600 29.92 23.02
10-10-13 29.70 30.15 29.60 52,300 30.00 23.08
10-10-12 30.05 30.14 29.57 69,600 29.79 22.92
10-10-11 30.00 30.07 29.69 51,000 29.97 23.06
10-10-08 30.00 30.09 29.73 44,300 30.04 23.11
10-10-07 29.63 29.97 29.57 47,600 29.91 23.01
10-10-06 29.35 29.85 29.19 69,000 29.69 22.85
10-10-05 29.25 29.43 28.93 84,100 29.27 22.52
Date Open High Low Vol Cls adjCls
10-10-04 29.18 29.25 28.88 57,500 28.92 22.25
10-10-01 29.10 29.25 28.83 52,000 29.01 22.32
10-09-30 28.46 29.03 28.19 76,400 28.95 22.28
10-09-29 28.66 28.66 28.45 61,000 28.46 21.90
10-09-28 28.76 28.98 28.51 88,700 28.60 22.01
10-09-27 29.57 29.57 29.13 149,900 29.15 22.04
10-09-24 29.97 30.15 29.43 108,100 29.45 22.27
10-09-23 29.88 29.88 29.47 88,500 29.47 22.28
10-09-22 29.10 29.75 29.10 96,100 29.52 22.32
Date Open High Low Vol Cls adjCls
10-09-21 28.95 29.26 28.95 50,900 29.10 22.00
10-09-20 28.90 29.06 28.68 58,600 28.91 21.86
10-09-17 28.78 28.78 28.29 43,800 28.42 21.49
10-09-16 28.20 28.50 28.10 27,800 28.28 21.38
10-09-15 28.44 28.44 28.05 49,700 28.13 21.27
10-09-14 28.50 28.87 28.36 40,300 28.54 21.58
10-09-13 28.74 28.98 28.39 42,600 28.67 21.68
10-09-10 28.06 28.76 28.00 72,000 28.57 21.60
10-09-09 28.50 28.50 28.10 45,500 28.19 21.31
Date Open High Low Vol Cls adjCls
10-09-08 28.47 28.50 28.20 50,700 28.22 21.34
10-09-07 28.82 29.28 28.15 130,500 28.18 21.31
10-09-03 28.92 28.92 28.36 56,300 28.63 21.65
10-09-02 28.38 28.92 28.38 35,700 28.56 21.59
10-09-01 28.12 28.92 28.12 68,700 28.52 21.56
10-08-31 28.00 28.74 27.86 49,700 28.30 21.40
10-08-30 28.28 28.46 28.21 32,000 28.29 21.39
10-08-27 28.35 28.48 28.19 40,000 28.42 21.49
10-08-26 28.60 28.70 28.20 26,300 28.38 21.46
Date Open High Low Vol Cls adjCls
10-08-25 28.50 28.71 28.24 27,400 28.62 21.64
10-08-24 28.25 29.10 28.25 31,800 28.75 21.74
10-08-23 28.84 29.10 28.45 22,900 28.45 21.51
10-08-20 28.34 28.68 28.20 25,100 28.60 21.62
10-08-19 28.60 28.77 28.31 28,600 28.37 21.45
10-08-18 28.66 28.95 28.57 40,700 28.76 21.74
10-08-17 29.15 29.15 28.67 42,300 28.80 21.77
10-08-16 28.80 28.99 28.49 17,300 28.80 21.77
10-08-13 29.00 29.42 28.33 53,300 28.85 21.81
Date Open High Low Vol Cls adjCls
10-08-12 29.00 29.28 28.65 29,000 29.15 22.04
10-08-11 29.80 29.80 29.18 26,000 29.23 22.10
10-08-10 30.28 30.28 29.80 31,700 29.85 22.57
10-08-09 30.60 30.65 30.15 25,400 30.65 23.17
10-08-06 30.25 30.78 30.24 17,100 30.48 23.04
10-08-05 30.01 30.86 30.01 23,400 30.42 23.00
10-08-04 30.38 30.50 29.88 26,200 30.50 23.06
10-08-03 30.00 30.50 29.91 31,800 30.12 22.77
10-08-02 30.65 30.65 29.58 39,300 30.25 22.87
Date Open High Low Vol Cls adjCls
10-07-30 28.59 30.50 28.49 80,100 30.50 23.06
10-07-29 29.45 29.58 28.82 19,600 28.96 21.90
10-07-28 29.23 29.59 29.03 19,300 29.09 21.99
10-07-27 29.60 29.62 29.08 30,800 29.33 22.17
10-07-26 28.84 29.42 28.80 22,800 29.42 22.24
10-07-23 29.05 29.16 28.56 18,900 29.14 22.03
10-07-22 29.04 29.24 28.79 11,900 29.02 21.94
10-07-21 29.11 29.12 28.58 15,300 28.59 21.62
10-07-20 28.63 29.21 28.58 27,600 29.21 22.08
Date Open High Low Vol Cls adjCls
10-07-19 28.60 28.79 28.28 19,200 28.63 21.65
10-07-16 29.66 29.70 28.39 42,300 28.51 21.55
10-07-15 29.20 29.70 29.16 76,600 29.69 22.45
10-07-14 28.18 28.47 28.15 26,700 28.47 21.52
10-07-13 28.00 28.46 27.96 50,700 28.38 21.46
10-07-12 28.00 28.00 27.90 31,200 27.98 21.15
10-07-09 27.62 27.99 27.50 62,800 27.99 21.16
10-07-08 27.46 27.92 27.31 36,500 27.88 21.08
10-07-07 27.06 27.25 26.56 49,400 27.25 20.60
Date Open High Low Vol Cls adjCls
10-07-06 27.60 27.60 26.49 43,600 27.05 20.45
10-07-02 27.28 27.64 27.20 26,700 27.52 20.81
10-07-01 27.40 27.47 26.75 37,600 27.06 20.46
10-06-30 28.00 28.00 27.59 30,300 27.64 20.90
10-06-29 27.73 28.00 27.31 35,700 27.70 20.94
10-06-28 27.72 28.00 27.51 37,500 27.85 21.06
10-06-25 28.25 28.25 27.51 39,500 27.98 20.77
10-06-24 27.75 28.00 27.51 35,800 27.77 20.62
10-06-23 28.00 28.00 27.75 23,500 27.82 20.65
Date Open High Low Vol Cls adjCls
10-06-22 28.10 28.14 27.67 76,100 27.99 20.78
10-06-21 28.53 28.79 28.16 60,800 28.22 20.95
10-06-18 29.25 29.26 28.50 38,700 28.50 21.16
10-06-17 29.10 29.27 28.55 33,600 29.08 21.59
10-06-16 29.60 29.60 29.00 44,300 29.09 21.60
10-06-15 29.00 29.53 28.50 44,100 29.38 21.81
10-06-14 28.65 29.35 28.50 38,000 28.51 21.17
10-06-11 28.60 29.10 28.16 28,800 28.55 21.19
10-06-10 28.06 28.75 27.88 39,800 28.59 21.22
Date Open High Low Vol Cls adjCls
10-06-09 28.35 28.41 27.85 43,800 28.00 20.79
10-06-08 27.02 28.23 26.78 47,000 28.22 20.95
10-06-07 26.70 27.48 26.62 65,200 27.28 20.25
10-06-04 27.02 27.53 27.02 32,100 27.24 20.22
10-06-03 27.91 28.30 27.60 33,900 27.88 20.70
10-06-02 28.37 28.37 27.74 18,300 28.00 20.79
10-06-01 27.90 28.75 27.90 57,400 28.31 21.02
10-05-28 28.19 28.77 28.02 24,600 28.02 20.80
10-05-27 28.00 28.49 27.63 26,900 28.47 21.14
Date Open High Low Vol Cls adjCls
10-05-26 28.00 28.39 27.26 23,000 27.60 20.49
10-05-25 27.54 29.09 27.05 34,900 27.50 20.42
10-05-24 27.57 28.32 27.07 41,800 27.84 20.67
10-05-21 27.79 27.99 26.61 79,700 27.35 20.30
10-05-20 28.00 28.13 27.51 88,900 27.51 20.42
10-05-19 28.81 28.85 28.02 19,700 28.31 21.02
10-05-18 28.83 29.27 28.69 58,400 28.85 21.42
10-05-17 29.00 29.27 28.62 26,900 28.92 21.47
10-05-14 29.00 29.00 28.20 37,000 28.93 21.48
Date Open High Low Vol Cls adjCls
10-05-13 28.95 28.95 28.75 31,200 28.93 21.48
10-05-12 29.00 29.33 28.92 33,600 28.99 21.52
10-05-11 29.50 29.56 28.88 55,100 29.00 21.53
10-05-10 28.87 29.98 28.87 60,100 29.70 22.05
10-05-07 28.48 29.23 28.00 41,800 28.25 20.97
10-05-06 29.25 31.00 28.40 86,000 28.97 21.51
10-05-05 29.96 30.12 29.47 27,000 29.61 21.98
10-05-04 30.35 30.46 30.01 19,000 30.28 22.48
10-05-03 30.60 30.95 30.42 30,200 30.73 22.81
Date Open High Low Vol Cls adjCls
10-04-30 30.75 30.93 30.72 26,100 30.78 22.85
10-04-29 29.26 30.74 28.96 20,000 30.60 22.72
10-04-28 30.45 30.46 29.93 19,900 30.26 22.46
10-04-27 30.74 30.74 30.10 38,200 30.19 22.41
10-04-26 30.50 30.79 30.33 28,100 30.60 22.72
10-04-23 30.56 30.78 30.54 16,500 30.72 22.81
10-04-22 30.73 30.82 30.31 24,700 30.79 22.86
10-04-21 30.32 30.77 30.24 37,400 30.74 22.82
10-04-20 30.74 30.74 30.29 46,600 30.46 22.61
Date Open High Low Vol Cls adjCls
10-04-19 30.44 30.59 30.19 35,900 30.56 22.69
10-04-16 31.00 31.00 30.16 97,900 30.61 22.72
10-04-15 30.30 30.93 30.00 130,100 30.90 22.94
10-04-14 29.94 30.07 29.74 31,000 30.05 22.31
10-04-13 29.81 29.89 29.56 29,300 29.85 22.16
10-04-12 28.88 29.67 28.88 45,800 29.66 22.02
10-04-09 28.55 28.89 28.38 38,300 28.82 21.40
10-04-08 29.09 29.09 28.42 42,100 28.63 21.25
10-04-07 29.17 29.17 28.70 22,200 28.87 21.43
Date Open High Low Vol Cls adjCls
10-04-06 29.32 29.32 28.92 25,200 29.21 21.68
10-04-05 28.58 29.29 28.51 58,900 29.19 21.67
10-04-01 29.44 29.44 28.58 57,700 28.70 21.31
10-03-31 29.76 30.25 29.11 103,300 29.38 21.81
10-03-30 29.57 30.32 29.57 80,700 30.32 22.51
10-03-29 29.54 29.78 29.13 53,100 29.68 22.03
10-03-26 30.14 30.14 29.52 55,600 29.62 21.62
10-03-25 29.90 30.05 29.85 41,600 29.86 21.79
10-03-24 30.09 30.11 29.81 35,100 29.92 21.83
Date Open High Low Vol Cls adjCls
10-03-23 29.99 30.08 29.75 44,500 30.07 21.94
10-03-22 29.36 29.99 29.35 81,800 29.83 21.77
10-03-19 29.84 29.84 28.67 101,100 29.84 21.78
10-03-18 28.85 28.85 28.53 59,800 28.76 20.99
10-03-17 28.33 28.85 28.33 33,600 28.67 20.92
10-03-16 28.39 28.39 28.10 34,400 28.18 20.56
10-03-15 28.10 28.41 27.93 80,800 28.13 20.53
10-03-12 28.35 28.36 28.00 31,600 28.20 20.58
10-03-11 27.64 28.38 27.50 66,900 28.37 20.70
Date Open High Low Vol Cls adjCls
10-03-10 26.92 27.96 26.92 77,000 27.86 20.33
10-03-09 26.56 27.12 26.48 38,800 27.10 19.78
10-03-08 26.69 26.83 26.62 28,200 26.82 19.57
10-03-05 26.77 26.82 26.37 42,900 26.79 19.55
10-03-04 26.63 26.73 26.21 54,100 26.54 19.37
10-03-03 26.63 26.98 26.63 67,000 26.70 19.48
10-03-02 26.06 26.52 25.96 115,200 26.52 19.35
10-03-01 25.75 25.92 25.70 92,700 25.82 18.84
10-02-26 25.80 25.84 25.59 32,500 25.80 18.83
Date Open High Low Vol Cls adjCls
10-02-25 25.70 25.81 25.37 131,600 25.77 18.81
10-02-24 25.80 25.94 25.61 34,100 25.80 18.83
10-02-23 25.88 25.91 25.61 46,400 25.67 18.73
10-02-22 25.54 25.84 25.54 67,300 25.73 18.78
10-02-19 25.57 25.68 25.30 57,700 25.54 18.64
10-02-18 25.51 25.59 25.27 81,300 25.38 18.52
10-02-17 25.27 25.43 25.00 79,200 25.34 18.49
10-02-16 25.48 25.48 25.08 81,000 25.22 18.40
10-02-12 25.92 25.92 24.69 131,100 25.00 18.24
Date Open High Low Vol Cls adjCls
10-02-11 25.85 26.00 25.63 83,800 25.72 18.77
10-02-10 26.48 26.66 25.85 56,900 25.86 18.87
10-02-09 26.51 26.67 26.02 36,300 26.33 19.21
10-02-08 26.11 26.58 26.11 39,700 26.38 19.25
10-02-05 26.76 26.76 25.85 68,900 26.18 19.10
10-02-04 27.00 27.13 26.55 35,400 26.58 19.40
10-02-03 27.28 27.33 27.00 31,400 27.00 19.70
10-02-02 27.40 27.40 27.15 24,700 27.40 19.99
10-02-01 27.40 27.40 27.10 48,300 27.19 19.84
Date Open High Low Vol Cls adjCls
10-01-29 27.57 27.75 27.04 27,700 27.09 19.77
10-01-28 28.26 28.26 27.00 57,900 27.53 20.09
10-01-27 27.64 28.15 27.64 32,300 28.02 20.45
10-01-26 28.06 28.27 27.78 33,200 27.94 20.39
10-01-25 27.88 28.30 27.70 31,400 27.88 20.35
10-01-22 28.00 28.34 27.60 47,500 27.66 20.18
10-01-21 28.75 28.88 28.09 41,800 28.14 20.53
10-01-20 28.41 28.51 27.90 24,800 28.49 20.79
10-01-19 28.00 28.69 28.00 48,500 28.35 20.69
Date Open High Low Vol Cls adjCls
10-01-15 27.78 28.19 27.66 170,200 28.01 20.44
10-01-14 27.90 27.97 27.61 45,900 27.74 20.24
10-01-13 27.74 28.10 27.74 31,800 28.03 20.45
10-01-12 28.10 28.10 27.85 43,000 27.92 20.37
10-01-11 27.60 28.01 27.60 39,800 27.86 20.33
10-01-08 27.58 27.84 27.55 25,800 27.69 20.21
10-01-07 27.20 27.65 27.00 31,400 27.64 20.17
10-01-06 27.66 27.70 27.20 51,800 27.21 19.86
10-01-05 27.60 27.71 27.41 31,100 27.56 20.11
Date Open High Low Vol Cls adjCls
10-01-04 28.36 28.36 27.60 37,200 27.70 20.21
09-12-31 27.80 27.81 27.60 26,800 27.68 20.20
09-12-30 27.50 27.89 27.50 32,100 27.86 20.33
09-12-29 27.76 27.93 27.19 50,600 27.27 19.90
09-12-28 28.29 28.69 28.11 67,000 28.54 20.24
09-12-24 28.20 28.24 27.96 35,200 28.14 19.96
09-12-23 28.04 28.08 27.73 39,600 27.93 19.81
09-12-22 27.83 28.32 27.75 82,700 27.84 19.75
09-12-21 26.71 27.63 26.65 95,500 27.52 19.52
Date Open High Low Vol Cls adjCls
09-12-18 28.28 29.11 26.34 221,300 26.34 18.68
09-12-17 29.05 29.27 28.09 85,200 28.16 19.97
09-12-16 28.18 29.70 27.86 131,300 28.98 20.55
09-12-15 27.18 27.93 26.81 94,400 27.81 19.72
09-12-14 27.11 27.16 26.52 52,800 26.78 18.99
09-12-11 26.65 27.00 26.48 33,400 27.00 19.15
09-12-10 26.49 26.93 26.39 45,600 26.39 18.72
09-12-09 26.10 26.42 25.85 46,300 26.33 18.67
09-12-08 26.25 26.30 25.91 23,800 26.13 18.53
Date Open High Low Vol Cls adjCls
09-12-07 26.22 26.37 26.02 28,900 26.37 18.70
09-12-04 26.14 26.41 25.91 40,800 26.40 18.72
09-12-03 26.26 26.39 26.00 45,900 26.00 18.44
09-12-02 26.28 26.63 25.50 42,100 26.44 18.75
09-12-01 26.21 26.48 26.01 47,400 26.22 18.60
09-11-30 25.90 26.24 25.55 72,000 26.23 18.60
09-11-27 25.53 26.21 25.50 11,800 26.10 18.51
09-11-25 25.99 26.62 25.95 51,500 26.60 18.87
09-11-24 26.17 26.17 25.50 74,200 26.16 18.55
Date Open High Low Vol Cls adjCls
09-11-23 26.75 26.75 26.04 110,200 26.18 18.57
09-11-20 27.00 27.18 26.92 19,100 26.99 19.14
09-11-19 27.33 27.55 27.04 16,700 27.14 19.25
09-11-18 27.43 27.56 27.27 18,900 27.30 19.36
09-11-17 27.11 27.50 27.11 48,800 27.44 19.46
09-11-16 27.23 27.99 27.23 50,900 27.73 19.67
09-11-13 27.57 27.57 27.10 16,100 27.26 19.33
09-11-12 27.50 27.52 27.28 20,500 27.34 19.39
09-11-11 27.50 27.52 27.16 22,900 27.49 19.50
Date Open High Low Vol Cls adjCls
09-11-10 27.47 27.48 27.02 27,900 27.22 19.31
09-11-09 26.80 27.75 26.80 45,900 27.40 19.43
09-11-06 27.52 27.56 26.65 36,500 26.82 19.02
09-11-05 26.92 28.74 26.92 57,400 27.75 19.68
09-11-04 27.81 28.04 27.36 22,300 27.36 19.40
09-11-03 27.25 28.31 26.76 48,400 27.51 19.51
09-11-02 27.68 27.79 27.15 25,500 27.27 19.34
09-10-30 28.10 28.40 27.55 16,700 27.70 19.65
09-10-29 27.64 28.53 27.51 31,700 28.20 20.00
Date Open High Low Vol Cls adjCls
09-10-28 28.16 28.29 27.64 18,700 27.68 19.63
09-10-27 28.54 28.57 28.16 14,800 28.29 20.06
09-10-26 28.66 29.31 28.42 21,200 28.62 20.30
09-10-23 29.62 29.62 28.77 13,100 28.87 20.48
09-10-22 28.98 29.40 28.49 11,600 29.36 20.82
09-10-21 29.50 29.76 28.96 33,200 29.11 20.65
09-10-20 29.63 29.72 29.32 20,200 29.57 20.97
09-10-19 29.40 29.80 29.40 28,600 29.48 20.91
09-10-16 28.91 29.68 28.62 44,200 29.45 20.89
Date Open High Low Vol Cls adjCls
09-10-15 28.81 29.29 28.40 41,700 29.26 20.75
09-10-14 27.84 28.58 27.81 50,100 28.39 20.14
09-10-13 28.00 28.18 27.62 24,200 27.81 19.72
09-10-12 28.00 28.61 28.00 39,300 28.35 20.11
09-10-09 28.15 28.33 28.00 17,100 28.16 19.97
09-10-08 27.41 28.08 27.00 39,700 27.87 19.77
09-10-07 27.68 27.81 27.21 29,900 27.40 19.43
09-10-06 28.05 28.24 27.56 29,700 27.87 19.77
09-10-05 27.00 28.08 26.93 79,200 27.84 19.75
Date Open High Low Vol Cls adjCls
09-10-02 27.01 27.09 26.34 61,500 26.92 19.09
09-10-01 28.01 28.06 27.02 56,200 27.19 19.28
09-09-30 29.00 29.00 27.91 59,400 28.31 20.08
09-09-29 29.33 29.33 28.80 36,000 28.95 20.53
09-09-28 29.50 29.96 29.18 27,900 29.38 20.84
09-09-25 29.50 29.98 29.27 30,800 29.35 20.46
09-09-24 30.20 30.67 29.75 45,100 29.84 20.80
09-09-23 30.03 30.51 30.03 33,100 30.27 21.10
09-09-22 30.00 30.45 29.80 76,400 30.25 21.09
Date Open High Low Vol Cls adjCls
09-09-21 29.32 29.94 29.26 98,600 29.92 20.86
09-09-18 28.90 29.90 27.94 170,800 29.90 20.84
09-09-17 28.40 28.76 28.40 49,700 28.50 19.87
09-09-16 28.17 28.60 28.06 25,200 28.43 19.82
09-09-15 28.32 28.38 27.98 28,100 28.25 19.69
09-09-14 27.54 27.99 27.50 15,200 27.94 19.48
09-09-11 27.75 28.01 27.64 15,400 27.85 19.42
09-09-10 27.92 28.10 27.83 24,100 27.92 19.46
09-09-09 27.91 28.39 27.63 17,600 28.07 19.57
Date Open High Low Vol Cls adjCls
09-09-08 27.48 28.16 27.48 14,300 28.06 19.56
09-09-04 28.40 28.40 27.42 33,700 27.74 19.34
09-09-03 28.01 28.07 27.58 32,500 28.00 19.52
09-09-02 27.66 28.08 27.10 136,400 28.07 19.57
09-09-01 27.97 28.40 27.20 62,300 27.41 19.11
09-08-31 28.66 28.91 28.22 18,200 28.51 19.88
09-08-28 28.75 29.24 28.46 27,800 28.99 20.21
09-08-27 28.61 29.32 28.61 43,500 29.29 20.42
09-08-26 28.61 28.89 28.61 16,000 28.78 20.06
Date Open High Low Vol Cls adjCls
09-08-25 28.82 28.88 28.45 16,000 28.80 20.08
09-08-24 28.58 29.00 28.18 26,800 28.54 19.90
09-08-21 27.84 28.50 27.84 19,400 28.37 19.78
09-08-20 27.75 28.21 27.54 13,600 28.11 19.60
09-08-19 26.49 28.12 26.49 22,200 27.94 19.48
09-08-18 27.88 28.35 27.81 28,900 28.07 19.57
09-08-17 27.45 28.06 27.00 33,200 27.56 19.21
09-08-14 28.00 28.02 27.50 14,100 27.65 19.28
09-08-13 28.20 28.79 27.28 33,700 27.78 19.37
Date Open High Low Vol Cls adjCls
09-08-12 27.89 28.32 27.59 51,800 27.82 19.39
09-08-11 28.30 28.45 27.90 17,800 28.00 19.52
09-08-10 27.75 28.41 27.75 14,900 28.17 19.64
09-08-07 27.53 28.58 27.13 22,500 27.87 19.43
09-08-06 28.55 28.55 27.19 25,500 27.53 19.19
09-08-05 27.05 28.12 27.00 29,600 27.85 19.42
09-08-04 27.00 27.33 27.00 21,200 27.23 18.98
09-08-03 27.39 27.39 26.88 24,500 27.23 18.98
09-07-31 26.79 27.27 26.79 17,300 27.15 18.93
Date Open High Low Vol Cls adjCls
09-07-30 27.03 27.28 26.78 35,100 27.01 18.83
09-07-29 26.66 26.86 26.25 20,300 26.63 18.57
09-07-28 27.24 27.24 26.60 17,600 27.03 18.84
09-07-27 26.37 27.18 26.33 22,400 27.10 18.89
09-07-24 25.44 26.47 24.54 55,500 26.33 18.36
09-07-23 25.24 25.90 25.20 19,800 25.76 17.96
09-07-22 25.50 25.59 25.24 12,800 25.34 17.67
09-07-21 26.33 26.33 25.49 20,800 25.52 17.79
09-07-20 26.08 26.28 25.61 14,100 26.08 18.18
Date Open High Low Vol Cls adjCls
09-07-17 25.96 25.96 25.25 14,900 25.68 17.90
09-07-16 26.10 26.96 25.66 41,600 26.17 18.24
09-07-15 24.59 25.78 24.59 58,300 25.78 17.97
09-07-14 23.66 23.99 23.53 14,000 23.99 16.72
09-07-13 23.45 23.77 23.29 18,000 23.77 16.57
09-07-10 23.04 23.50 22.81 22,800 23.02 16.05
09-07-09 23.10 23.25 22.58 28,200 23.12 16.12
09-07-08 23.29 23.39 22.50 28,900 22.72 15.84
09-07-07 23.45 23.58 23.31 18,000 23.37 16.29
Date Open High Low Vol Cls adjCls
09-07-06 24.31 24.49 23.23 66,300 23.63 16.47
09-07-02 24.91 24.96 24.29 39,500 24.71 17.23
09-07-01 24.92 25.25 24.76 9,400 24.90 17.36
09-06-30 24.97 25.08 24.77 26,100 24.98 17.41
09-06-29 25.23 25.31 24.81 30,400 25.07 17.48
09-06-26 25.00 25.05 24.70 23,200 24.95 17.39
09-06-25 25.68 25.68 25.00 37,500 25.46 17.40
09-06-24 25.73 25.93 25.49 41,200 25.54 17.46
09-06-23 26.20 26.60 25.70 48,700 25.74 17.59
Date Open High Low Vol Cls adjCls
09-06-22 25.84 26.39 25.56 47,700 25.79 17.63
09-06-19 25.70 26.40 25.49 48,000 25.74 17.59
09-06-18 25.67 25.83 25.33 37,000 25.66 17.54
09-06-17 25.61 25.73 25.07 45,800 25.36 17.33
09-06-16 26.49 26.65 25.30 55,200 25.83 17.66
09-06-15 26.17 26.64 26.01 33,900 26.03 17.79
09-06-12 25.84 26.50 25.60 31,700 26.22 17.92
09-06-11 25.91 26.25 25.25 16,200 26.23 17.93
09-06-10 26.61 26.61 25.50 63,900 25.72 17.58
Date Open High Low Vol Cls adjCls
09-06-09 26.88 27.00 26.59 22,000 26.85 18.35
09-06-08 27.18 27.18 26.57 38,200 26.94 18.41
09-06-05 28.54 28.54 27.31 41,300 27.50 18.80
09-06-04 28.89 29.89 28.27 65,500 28.53 19.50
09-06-03 28.37 28.65 27.79 29,900 28.41 19.42
09-06-02 27.85 29.62 27.59 152,900 28.64 19.58
09-06-01 26.52 28.12 25.91 56,800 28.12 19.22
09-05-29 25.75 26.13 25.20 31,800 26.04 17.80
09-05-28 25.75 26.21 25.24 43,800 25.90 17.70
Date Open High Low Vol Cls adjCls
09-05-27 26.83 27.23 25.64 45,300 25.70 17.57
09-05-26 26.02 27.00 25.54 38,400 26.76 18.29
09-05-22 26.19 26.78 25.88 43,700 26.50 18.11
09-05-21 26.25 26.38 25.84 29,500 26.22 17.92
09-05-20 26.45 26.91 26.12 57,700 26.38 18.03
09-05-19 25.17 26.12 25.10 54,400 25.95 17.74
09-05-18 25.50 25.72 25.12 56,600 25.46 17.40
09-05-15 24.41 25.11 24.26 31,000 25.09 17.15
09-05-14 24.40 24.92 24.23 31,400 24.65 16.85
Date Open High Low Vol Cls adjCls
09-05-13 24.97 25.00 24.07 37,300 24.14 16.50
09-05-12 24.45 24.95 23.92 64,800 24.95 17.05
09-05-11 23.00 24.50 20.01 83,800 24.14 16.50
09-05-08 23.00 24.41 23.00 48,000 23.75 16.23
09-05-07 20.99 24.00 20.99 97,500 22.96 15.69
09-05-06 20.00 21.15 20.00 76,100 20.95 14.32
09-05-05 20.25 20.55 19.75 60,200 20.00 13.67
09-05-04 20.82 20.82 19.82 62,000 20.36 13.92
09-05-01 21.31 21.31 20.34 34,900 20.53 14.03
Date Open High Low Vol Cls adjCls
09-04-30 22.15 22.18 21.16 54,900 21.26 14.53
09-04-29 22.27 22.44 21.61 38,500 21.80 14.90
09-04-28 21.68 22.15 21.59 21,300 21.98 15.02
09-04-27 21.67 22.15 21.67 24,600 21.78 14.89
09-04-24 20.92 21.81 20.92 42,600 21.61 14.77
09-04-23 20.86 21.62 20.35 65,600 21.02 14.37
09-04-22 21.55 21.56 20.75 52,100 20.91 14.29
09-04-21 21.75 22.01 21.28 60,400 21.41 14.63
09-04-20 22.21 22.36 21.50 25,900 21.66 14.81
Date Open High Low Vol Cls adjCls
09-04-17 22.46 22.50 22.01 42,300 22.16 15.15
09-04-16 22.99 22.99 22.30 48,900 22.50 15.38
09-04-15 22.91 22.91 21.99 80,100 22.42 15.32
09-04-14 22.93 23.24 22.31 25,100 22.31 15.25
09-04-13 23.75 24.25 23.07 44,700 23.27 15.91
09-04-09 23.93 24.50 23.66 46,100 23.85 16.30
09-04-08 23.57 23.79 23.04 18,500 23.37 15.97
09-04-07 23.35 23.49 23.05 51,500 23.20 15.86
09-04-06 23.46 23.52 23.05 35,200 23.41 16.00
Date Open High Low Vol Cls adjCls
09-04-03 23.02 23.36 22.95 26,300 23.36 15.97
09-04-02 22.75 23.39 22.54 33,600 23.00 15.72
09-04-01 21.97 22.61 21.96 39,100 22.52 15.39
09-03-31 21.78 22.35 21.78 28,200 22.19 15.17
09-03-30 22.30 22.31 21.73 33,600 21.83 14.92
09-03-27 22.19 22.64 22.00 69,300 22.36 15.28
09-03-26 23.00 23.00 22.25 48,700 22.60 15.11
09-03-25 22.69 22.92 22.08 45,600 22.60 15.11
09-03-24 22.65 23.20 22.53 62,800 22.53 15.06
Date Open High Low Vol Cls adjCls
09-03-23 23.00 23.20 22.64 65,800 23.13 15.46
09-03-20 22.98 23.37 22.45 35,700 22.53 15.06
09-03-19 23.94 23.94 23.01 53,200 23.06 15.42
09-03-18 22.86 23.63 22.80 63,800 23.59 15.77
09-03-17 22.33 23.20 22.22 46,200 23.15 15.48
09-03-16 22.23 23.26 21.79 89,900 22.30 14.91
09-03-13 21.57 22.19 21.26 94,100 22.06 14.75
09-03-12 20.23 21.71 19.86 160,700 21.19 14.17
09-03-11 21.42 21.82 20.07 310,300 20.36 13.61
Date Open High Low Vol Cls adjCls
09-03-10 19.07 20.89 18.88 88,400 20.89 13.97
09-03-09 18.20 19.54 17.94 185,800 18.88 12.62
09-03-06 18.10 18.65 17.85 159,900 18.02 12.05
09-03-05 18.01 18.62 17.78 151,500 18.16 12.14
09-03-04 17.23 18.50 17.00 117,600 18.34 12.26
09-03-03 17.64 17.65 16.15 196,000 17.00 11.36
09-03-02 18.27 18.63 17.60 57,500 17.64 11.79
09-02-27 18.75 19.10 18.30 70,600 18.58 12.42
09-02-26 19.54 19.87 18.57 75,900 18.62 12.45
Date Open High Low Vol Cls adjCls
09-02-25 18.45 18.79 17.97 69,500 18.54 12.39
09-02-24 17.96 18.92 17.50 127,900 18.77 12.55
09-02-23 19.03 19.05 17.56 105,200 17.67 11.81
09-02-20 19.08 19.37 18.37 87,600 19.17 12.82
09-02-19 20.17 20.53 19.45 79,700 19.46 13.01
09-02-18 20.53 20.53 19.11 122,400 20.13 13.46
09-02-17 20.61 20.65 20.15 84,700 20.18 13.49
09-02-13 22.26 22.62 21.15 56,500 21.69 14.50
09-02-12 22.04 22.54 21.95 37,600 22.46 15.01
Date Open High Low Vol Cls adjCls
09-02-11 22.07 22.63 22.07 30,400 22.54 15.07
09-02-10 22.97 22.98 21.76 30,500 21.90 14.64
09-02-09 23.25 23.30 22.63 19,100 22.98 15.36
09-02-06 22.85 23.14 22.76 37,200 23.12 15.46
09-02-05 22.18 23.08 22.12 38,300 22.68 15.16
09-02-04 22.92 23.40 22.47 82,200 22.49 15.03
09-02-03 21.93 23.45 21.73 75,200 22.91 15.32
09-02-02 21.40 22.09 21.31 67,600 21.99 14.70
09-01-30 21.82 21.94 21.27 49,700 21.49 14.37
Date Open High Low Vol Cls adjCls
09-01-29 22.63 22.63 21.79 56,400 21.96 14.68
09-01-28 22.42 22.93 22.19 66,300 22.46 15.01
09-01-27 23.00 23.18 22.22 88,500 22.36 14.95
09-01-26 22.97 23.50 22.97 32,100 23.04 15.40
09-01-23 22.94 23.12 22.91 19,200 22.99 15.37
09-01-22 23.36 23.86 22.90 33,800 23.10 15.44
09-01-21 23.04 23.66 22.36 94,600 23.66 15.82
09-01-20 22.84 23.16 22.70 116,300 22.99 15.37
09-01-16 24.00 24.00 22.97 58,400 23.14 15.47
Date Open High Low Vol Cls adjCls
09-01-15 22.90 23.63 22.89 85,800 23.63 15.80
09-01-14 23.25 23.25 22.76 34,300 23.08 15.43
09-01-13 22.64 23.25 22.64 64,800 23.25 15.54
09-01-12 23.15 23.16 22.50 50,600 22.88 15.30
09-01-09 22.76 23.15 22.70 80,900 22.93 15.33
09-01-08 22.60 23.10 22.50 121,900 22.91 15.32
09-01-07 22.79 23.23 22.60 107,500 22.80 15.24
09-01-06 23.24 23.71 23.00 119,500 23.16 15.48
09-01-05 23.33 23.62 22.82 130,200 23.36 15.62
Date Open High Low Vol Cls adjCls
09-01-02 23.43 23.55 23.00 94,500 23.39 15.64
08-12-31 23.00 23.48 22.50 67,900 23.43 15.66
08-12-30 22.44 22.97 22.07 66,400 22.84 15.27
08-12-29 22.31 22.59 22.00 36,500 22.12 14.79
08-12-26 22.10 22.70 22.09 26,700 22.70 14.85
08-12-24 22.38 22.64 21.90 40,300 21.90 14.32
08-12-23 22.10 22.67 22.00 37,200 22.13 14.47
08-12-22 22.40 22.78 22.10 52,500 22.44 14.68
08-12-19 22.39 23.48 22.10 71,300 22.20 14.52
Date Open High Low Vol Cls adjCls
08-12-18 22.77 23.23 22.33 57,400 22.45 14.68
08-12-17 22.24 23.09 22.16 49,300 22.77 14.89
08-12-16 21.60 22.86 21.12 76,100 22.72 14.86
08-12-15 21.69 22.09 21.35 26,800 21.58 14.11
08-12-12 21.73 22.20 21.55 36,100 21.84 14.28
08-12-11 21.93 23.44 21.93 30,900 22.17 14.50
08-12-10 21.50 22.18 21.34 40,200 22.00 14.39
08-12-09 22.43 22.67 21.33 50,800 21.50 14.06
08-12-08 23.11 23.20 22.43 34,900 22.67 14.83
Date Open High Low Vol Cls adjCls
08-12-05 22.60 23.15 21.58 37,700 22.99 15.03
08-12-04 22.52 23.54 22.20 49,400 23.02 15.05
08-12-03 20.54 23.15 20.46 88,200 23.00 15.04
08-12-02 21.02 21.61 19.74 57,200 21.04 13.76
08-12-01 20.90 21.63 20.54 77,500 20.64 13.50
08-11-28 20.94 21.54 20.84 29,000 21.52 14.07
08-11-26 20.32 21.04 19.91 47,300 21.04 13.76
08-11-25 20.47 20.96 19.96 63,400 20.84 13.63
08-11-24 19.00 20.70 18.12 110,400 20.57 13.45
Date Open High Low Vol Cls adjCls
08-11-21 20.23 20.31 18.24 109,400 18.92 12.37
08-11-20 20.88 21.37 20.00 67,400 20.30 13.28
08-11-19 21.74 21.87 20.70 88,100 20.83 13.62
08-11-18 20.26 21.07 20.16 98,200 20.95 13.70
08-11-17 20.52 20.95 18.64 59,800 20.26 13.25
08-11-14 20.92 21.51 20.77 54,900 20.77 13.58
08-11-13 20.03 21.15 19.82 75,900 21.05 13.77
08-11-12 20.70 20.89 20.20 65,800 20.42 13.35
08-11-11 21.42 21.65 20.82 86,500 21.08 13.79
Date Open High Low Vol Cls adjCls
08-11-10 22.46 22.81 21.20 80,200 21.49 14.05
08-11-07 21.65 22.47 21.55 63,500 22.06 14.43
08-11-06 23.60 23.60 21.58 48,600 22.00 14.39
08-11-05 24.00 25.00 23.32 129,800 23.48 15.36
08-11-04 23.65 24.09 23.54 90,400 24.00 15.70
08-11-03 23.00 24.16 22.49 228,300 23.72 15.51
08-10-31 23.00 23.12 22.67 142,300 23.00 15.04
08-10-30 22.49 23.20 21.59 244,000 22.95 15.01
08-10-29 20.90 22.19 20.72 99,900 22.02 14.40
Date Open High Low Vol Cls adjCls
08-10-28 20.55 21.31 19.04 130,600 21.02 13.75
08-10-27 20.00 20.20 19.50 84,100 19.50 12.75
08-10-24 19.37 21.29 19.37 94,400 20.20 13.21
08-10-23 21.32 22.30 20.54 134,800 21.18 13.85
08-10-22 22.95 22.95 21.23 81,100 21.52 14.07
08-10-21 23.00 24.00 22.97 78,700 23.12 15.12
08-10-20 23.23 23.85 22.25 131,300 23.70 15.50
08-10-17 22.52 23.50 22.13 66,500 22.45 14.68
08-10-16 23.50 23.50 21.50 63,700 23.02 15.05
Date Open High Low Vol Cls adjCls
08-10-15 22.66 22.95 22.29 61,300 22.56 14.75
08-10-14 24.54 24.60 21.49 99,400 22.23 14.54
08-10-13 22.00 22.77 21.51 40,200 22.75 14.88
08-10-10 17.46 20.00 16.50 198,600 18.86 12.33
08-10-09 20.00 20.00 18.26 95,500 18.45 12.07
08-10-08 21.77 21.77 18.33 160,000 19.55 12.79
08-10-07 23.34 23.34 21.30 71,100 22.27 14.56
08-10-06 24.00 24.10 21.71 82,000 23.35 15.27
08-10-03 24.70 25.99 24.70 21,500 25.42 16.62
Date Open High Low Vol Cls adjCls
08-10-02 26.30 26.32 24.84 21,300 24.94 16.31
08-10-01 25.86 27.05 25.58 31,600 26.24 17.16
08-09-30 26.00 26.14 25.91 25,400 26.10 17.07
08-09-29 26.30 26.66 25.51 38,700 25.58 16.73
08-09-26 26.46 26.55 26.01 21,100 26.55 17.36
08-09-25 27.35 27.52 26.58 46,000 27.26 17.51
08-09-24 26.81 27.00 26.72 20,000 26.90 17.27
08-09-23 27.03 27.29 26.84 24,400 26.84 17.24
08-09-22 27.07 27.94 26.75 33,900 27.01 17.34
Date Open High Low Vol Cls adjCls
08-09-19 26.43 28.09 26.21 72,300 28.02 17.99
08-09-18 25.33 25.87 23.44 141,800 25.78 16.56
08-09-17 27.91 27.91 25.83 59,000 25.83 16.59
08-09-16 28.22 28.85 27.54 62,600 27.92 17.93
08-09-15 29.64 29.95 29.00 19,500 29.10 18.69
08-09-12 29.63 30.00 29.57 19,400 29.75 19.10
08-09-11 28.95 29.98 27.50 35,900 29.60 19.01
08-09-10 29.75 30.14 29.75 14,000 29.80 19.14
08-09-09 30.00 30.17 29.69 40,700 29.90 19.20
Date Open High Low Vol Cls adjCls
08-09-08 30.30 30.50 29.92 25,900 29.98 19.25
08-09-05 29.85 30.03 29.83 29,900 30.00 19.26
08-09-04 29.98 30.13 29.80 26,200 29.82 19.15
08-09-03 29.95 30.21 29.80 24,800 30.16 19.37
08-09-02 30.42 30.53 30.10 30,000 30.10 19.33
08-08-29 30.50 30.84 30.30 16,200 30.43 19.54
08-08-28 30.45 30.74 30.41 21,800 30.69 19.71
08-08-27 30.43 31.08 30.19 55,400 30.25 19.43
08-08-26 30.35 30.56 30.25 11,100 30.56 19.62
Date Open High Low Vol Cls adjCls
08-08-25 30.48 30.50 29.83 29,900 30.50 19.59
08-08-22 30.25 30.77 30.22 42,200 30.77 19.76
08-08-21 29.86 30.25 29.83 31,400 29.97 19.25
08-08-20 29.81 30.20 29.81 25,300 29.96 19.24
08-08-19 30.45 30.45 29.80 63,800 29.90 19.20
08-08-18 30.43 31.01 30.41 59,400 30.71 19.72
08-08-15 30.33 30.60 30.00 21,800 30.50 19.59
08-08-14 29.72 30.48 29.62 21,200 30.42 19.53
08-08-13 29.86 29.94 29.48 24,700 29.90 19.20
Date Open High Low Vol Cls adjCls
08-08-12 30.00 30.05 29.57 16,700 29.80 19.14
08-08-11 30.00 30.25 29.54 19,900 30.00 19.26
08-08-08 29.43 29.89 29.24 25,000 29.89 19.19
08-08-07 29.20 29.48 28.90 33,000 29.43 18.90
08-08-06 28.65 29.18 28.55 19,100 29.18 18.74
08-08-05 28.39 28.60 28.01 29,000 28.59 18.36
08-08-04 28.61 28.61 27.89 34,200 27.92 17.93
08-08-01 29.28 29.28 28.61 23,800 28.65 18.40
08-07-31 29.42 29.49 29.15 9,500 29.28 18.80
Date Open High Low Vol Cls adjCls
08-07-30 28.80 29.49 28.69 22,100 29.46 18.92
08-07-29 27.79 28.98 27.65 14,800 28.93 18.58
08-07-28 28.70 28.70 27.96 30,400 28.05 18.01
08-07-25 28.39 28.87 28.33 22,100 28.82 18.51
08-07-24 29.00 29.13 28.39 23,000 28.59 18.36
08-07-23 28.89 29.27 28.74 35,100 29.20 18.75
08-07-22 28.60 29.09 28.53 39,000 29.05 18.65
08-07-21 29.08 29.08 28.48 13,400 28.78 18.48
08-07-18 28.65 29.00 28.23 12,100 28.73 18.45
Date Open High Low Vol Cls adjCls
08-07-17 29.01 29.20 27.99 40,000 28.78 18.48
08-07-16 28.80 29.00 27.75 34,900 28.65 18.40
08-07-15 27.51 28.16 27.33 52,600 28.00 17.98
08-07-14 28.06 28.32 27.26 31,100 27.49 17.65
08-07-11 26.98 27.64 26.98 23,600 27.25 17.50
08-07-10 27.03 27.99 27.03 29,700 27.57 17.70
08-07-09 27.72 28.00 27.00 51,500 27.29 17.52
08-07-08 27.05 27.74 27.05 23,900 27.70 17.79
08-07-07 27.42 27.69 26.85 60,600 27.20 17.47
Date Open High Low Vol Cls adjCls
08-07-03 27.75 27.85 27.39 27,700 27.55 17.69
08-07-02 28.32 28.42 27.60 26,800 27.75 17.82
08-07-01 28.76 28.76 28.02 32,600 28.13 18.06
08-06-30 28.90 29.00 28.52 29,200 28.71 18.44
08-06-27 28.82 29.08 28.53 22,800 28.72 18.44
08-06-26 29.26 29.38 28.88 16,000 28.92 18.57
08-06-25 29.53 30.33 29.42 27,000 29.89 18.88
08-06-24 29.93 30.09 29.20 41,300 29.60 18.70
08-06-23 30.15 30.48 29.28 34,300 29.42 18.58
Date Open High Low Vol Cls adjCls
08-06-20 30.85 30.85 29.39 75,900 29.88 18.88
08-06-19 30.61 31.01 30.40 51,700 30.74 19.42
08-06-18 31.84 31.97 30.69 61,900 30.74 19.42
08-06-17 32.13 32.34 31.65 40,300 31.65 19.99
08-06-16 31.96 32.90 31.64 64,400 32.23 20.36
08-06-13 32.20 32.20 31.66 24,300 32.00 20.21
08-06-12 31.16 32.33 31.16 35,800 31.94 20.18
08-06-11 33.39 33.39 32.04 26,300 32.04 20.24
08-06-10 31.82 33.97 31.72 71,400 33.58 21.21
Date Open High Low Vol Cls adjCls
08-06-09 32.50 32.95 32.00 56,200 32.14 20.30
08-06-06 32.61 33.06 32.00 55,400 32.29 20.40
08-06-05 32.39 33.01 32.28 83,900 33.01 20.85
08-06-04 32.56 32.74 32.29 23,400 32.52 20.54
08-06-03 32.50 32.74 32.21 31,900 32.42 20.48
08-06-02 32.49 32.49 31.95 57,600 32.34 20.43
08-05-30 32.43 32.46 32.08 29,600 32.35 20.44
08-05-29 31.99 32.22 31.88 57,800 32.05 20.25
08-05-28 31.35 31.92 31.35 33,100 31.85 20.12
Date Open High Low Vol Cls adjCls
08-05-27 31.65 31.91 31.33 59,400 31.50 19.90
08-05-23 31.39 31.73 31.07 35,100 31.47 19.88
08-05-22 30.98 31.46 30.98 41,300 31.39 19.83
08-05-21 31.20 31.52 30.95 29,600 30.95 19.55
08-05-20 31.22 31.39 31.04 59,100 31.20 19.71
08-05-19 30.99 31.37 30.88 54,200 31.15 19.68
08-05-16 31.25 31.25 30.55 29,200 30.86 19.49
08-05-15 30.55 31.24 30.55 32,600 31.23 19.73
08-05-14 30.93 31.03 30.59 57,300 30.71 19.40
Date Open High Low Vol Cls adjCls
08-05-13 30.51 31.31 30.42 54,800 31.18 19.70
08-05-12 30.10 30.53 30.01 40,300 30.53 19.29
08-05-09 30.24 30.24 29.98 24,800 30.00 18.95
08-05-08 29.75 30.38 29.75 41,300 30.14 19.04
08-05-07 30.54 30.54 29.99 39,300 29.99 18.94
08-05-06 30.20 30.56 29.88 44,900 30.52 19.28
08-05-05 30.70 30.70 29.97 32,400 30.16 19.05
08-05-02 30.60 30.73 30.33 37,500 30.55 19.30
08-05-01 29.61 30.77 29.61 39,900 30.74 19.42
Date Open High Low Vol Cls adjCls
08-04-30 29.59 30.09 29.01 60,900 29.88 18.88
08-04-29 30.31 30.31 29.86 34,900 29.92 18.90
08-04-28 29.96 30.41 29.91 35,500 30.19 19.07
08-04-25 29.61 29.92 29.58 28,100 29.92 18.90
08-04-24 29.72 29.82 29.53 30,100 29.62 18.71
08-04-23 29.32 29.76 29.28 39,400 29.63 18.72
08-04-22 28.62 29.80 28.50 72,400 29.50 18.64
08-04-21 28.47 28.64 28.33 41,800 28.57 18.05
08-04-18 28.32 28.52 28.00 56,400 28.39 17.93
Date Open High Low Vol Cls adjCls
08-04-17 28.28 28.38 28.17 33,800 28.32 17.89
08-04-16 28.54 28.81 28.41 55,500 28.60 18.07
08-04-15 28.40 28.40 27.67 43,000 27.74 17.52
08-04-14 28.01 28.35 28.00 31,700 28.20 17.81
08-04-11 29.24 29.24 28.01 35,400 28.01 17.69
08-04-10 28.80 29.50 28.80 19,800 29.23 18.46
08-04-09 29.92 29.93 28.90 38,300 28.94 18.28
08-04-08 30.12 30.22 29.82 15,400 30.06 18.99
08-04-07 30.00 30.20 29.90 20,200 30.12 19.03
Date Open High Low Vol Cls adjCls
08-04-04 30.66 30.66 29.87 27,800 30.00 18.95
08-04-03 30.25 30.74 30.19 28,600 30.55 19.30
08-04-02 30.77 31.25 30.44 46,000 30.45 19.24
08-04-01 30.67 30.94 29.95 32,600 30.87 19.50
08-03-31 29.84 30.23 29.76 54,700 29.97 18.93
08-03-28 30.75 30.96 29.92 29,800 29.95 18.92
08-03-27 31.08 31.38 30.81 40,100 30.81 19.46
08-03-26 31.40 31.65 31.17 30,700 31.39 19.52
08-03-25 31.74 31.74 30.94 44,500 31.29 19.46
Date Open High Low Vol Cls adjCls
08-03-24 30.50 31.82 30.50 36,000 31.65 19.69
08-03-20 30.00 30.71 29.66 45,000 30.71 19.10
08-03-19 29.47 30.52 28.00 70,900 30.05 18.69
08-03-18 29.93 30.57 28.00 108,800 29.53 18.37
08-03-17 28.98 30.47 28.98 45,400 29.93 18.62
08-03-14 31.00 31.15 30.65 43,200 30.86 19.20
08-03-13 30.80 31.41 30.50 54,600 31.26 19.44
08-03-12 30.40 31.03 30.40 46,900 30.73 19.11
08-03-11 30.04 30.76 29.77 77,800 30.73 19.11
Date Open High Low Vol Cls adjCls
08-03-10 29.84 30.03 29.67 136,800 29.96 18.64
08-03-07 29.53 30.27 29.53 132,400 29.91 18.60
08-03-06 30.76 30.94 29.52 114,200 29.90 18.60
08-03-05 31.36 31.96 30.64 120,600 30.75 19.13
08-03-04 32.11 32.47 31.10 129,800 31.52 19.61
08-03-03 32.30 32.30 31.82 109,100 32.06 19.94
08-02-29 31.97 32.93 31.83 60,800 32.51 20.22
08-02-28 32.62 32.97 32.29 120,300 32.36 20.13
08-02-27 33.06 33.15 32.40 181,200 32.62 20.29
Date Open High Low Vol Cls adjCls
08-02-26 33.00 33.36 32.67 38,800 32.92 20.48
08-02-25 32.02 33.26 32.02 22,000 33.15 20.62
08-02-22 32.04 32.57 31.72 24,200 32.30 20.09
08-02-21 32.25 32.69 31.96 21,400 32.13 19.98
08-02-20 32.05 32.84 32.05 23,600 32.59 20.27
08-02-19 32.01 32.51 32.01 10,000 32.50 20.22
08-02-15 31.86 32.45 31.83 30,800 32.15 20.00
08-02-14 32.79 32.83 32.02 15,600 32.06 19.94
08-02-13 32.30 33.00 32.09 36,700 33.00 20.53
Date Open High Low Vol Cls adjCls
08-02-12 32.65 32.84 32.31 13,000 32.41 20.16
08-02-11 32.66 33.28 32.00 21,900 32.70 20.34
08-02-08 32.44 32.75 32.01 19,000 32.24 20.05
08-02-07 33.00 33.22 32.07 41,900 32.45 20.18
08-02-06 33.80 33.93 32.65 27,700 32.65 20.31
08-02-05 33.90 34.30 32.93 25,800 33.01 20.53
08-02-04 33.71 34.03 33.48 18,300 33.76 21.00
08-02-01 34.00 34.24 33.95 50,200 34.00 21.15
08-01-31 34.62 34.62 32.50 31,300 33.98 21.14
Date Open High Low Vol Cls adjCls
08-01-30 32.13 33.44 32.13 29,300 32.66 20.31
08-01-29 29.82 32.76 29.82 68,600 32.28 20.08
08-01-28 30.34 31.81 30.28 34,900 31.72 19.73
08-01-25 30.50 31.12 30.32 33,300 30.33 18.87
08-01-24 31.73 31.94 30.71 42,400 30.90 19.22
08-01-23 28.87 31.50 28.83 57,500 31.34 19.49
08-01-22 28.43 29.71 25.79 139,600 28.98 18.03
08-01-18 32.49 32.65 29.34 145,500 29.60 18.41
08-01-17 32.90 32.90 31.84 29,200 31.84 19.80
Date Open High Low Vol Cls adjCls
08-01-16 33.35 33.65 32.61 55,000 32.63 20.30
08-01-15 33.50 33.50 32.56 33,600 32.75 20.37
08-01-14 32.80 33.29 32.65 60,800 33.00 20.53
08-01-11 32.30 32.86 32.00 34,400 32.11 19.97
08-01-10 32.38 32.38 32.00 59,000 32.18 20.02
08-01-09 31.75 32.28 31.75 37,000 32.20 20.03
08-01-08 32.20 32.64 31.85 40,600 32.19 20.02
08-01-07 32.55 32.69 32.00 31,200 32.05 19.94
08-01-04 32.52 32.71 32.50 19,600 32.51 20.22
Date Open High Low Vol Cls adjCls
08-01-03 33.46 33.46 32.75 35,000 32.77 20.38
08-01-02 32.90 33.19 32.40 69,700 32.82 20.41
07-12-31 32.65 33.38 32.65 21,000 33.20 20.65
07-12-28 33.66 33.66 32.98 37,000 33.04 20.55
07-12-27 34.05 34.13 33.25 17,000 33.27 20.69
07-12-26 34.60 34.75 34.28 14,400 34.35 20.90
07-12-24 34.67 34.99 33.60 30,500 34.92 21.25
07-12-21 33.10 33.32 33.00 27,000 33.22 20.21
07-12-20 33.09 33.45 32.94 24,600 33.23 20.22
Date Open High Low Vol Cls adjCls
07-12-19 33.07 33.46 32.67 40,500 33.05 20.11
07-12-18 32.45 33.21 32.38 24,700 33.14 20.16
07-12-17 34.04 34.04 32.48 55,600 32.50 19.78
07-12-14 33.50 34.18 33.50 17,300 33.55 20.41
07-12-13 34.22 34.22 33.52 28,200 33.90 20.63
07-12-12 35.65 36.05 33.64 62,800 34.20 20.81
07-12-11 36.15 36.29 34.84 31,500 35.46 21.58
07-12-10 36.32 36.86 36.32 18,300 36.43 22.17
07-12-07 36.25 36.49 36.04 19,000 36.35 22.12
Date Open High Low Vol Cls adjCls
07-12-06 35.40 36.03 35.23 20,800 36.03 21.92
07-12-05 34.32 35.51 34.09 28,700 35.30 21.48
07-12-04 35.60 35.95 34.29 42,300 34.30 20.87
07-12-03 34.53 35.65 34.53 50,700 35.55 21.63
07-11-30 34.10 34.95 34.07 20,800 34.95 21.27
07-11-29 34.69 34.69 33.96 15,000 34.10 20.75
07-11-28 34.12 34.94 33.91 73,000 34.45 20.96
07-11-27 32.90 33.15 32.78 104,400 33.04 20.10
07-11-26 33.77 33.77 32.79 21,100 33.00 20.08
Date Open High Low Vol Cls adjCls
07-11-23 32.87 33.56 32.87 5,800 33.50 20.38
07-11-21 33.00 33.00 32.44 35,500 32.83 19.98
07-11-20 33.43 33.71 32.87 35,400 33.04 20.10
07-11-19 34.61 34.80 33.10 35,700 33.57 20.43
07-11-16 34.69 34.94 34.45 67,600 34.76 21.15
07-11-15 34.49 34.75 34.49 32,700 34.74 21.14
07-11-14 35.01 35.01 34.45 24,600 34.51 21.00
07-11-13 34.16 35.00 34.07 65,800 34.99 21.29
07-11-12 33.94 34.53 33.77 27,200 34.29 20.86
Date Open High Low Vol Cls adjCls
07-11-09 33.40 34.16 33.12 38,900 33.88 20.62
07-11-08 34.01 34.40 33.54 36,800 33.86 20.60
07-11-07 34.45 34.80 33.35 36,600 34.15 20.78
07-11-06 34.97 34.97 34.18 26,300 34.39 20.93
07-11-05 34.70 35.00 34.37 47,500 34.96 21.27
07-11-02 34.65 35.00 34.25 47,000 35.00 21.30
07-11-01 34.35 34.67 33.99 29,900 34.35 20.90
07-10-31 34.84 34.98 34.50 26,500 34.95 21.27
07-10-30 34.00 34.94 33.38 37,300 34.94 21.26
Date Open High Low Vol Cls adjCls
07-10-29 33.48 34.50 33.20 48,300 34.15 20.78
07-10-26 33.00 33.42 32.88 48,100 33.32 20.27
07-10-25 32.43 32.98 32.25 28,500 32.88 20.01
07-10-24 32.01 32.72 31.97 56,300 32.42 19.73
07-10-23 32.18 32.62 32.12 45,700 32.28 19.64
07-10-22 32.06 32.25 31.95 42,600 31.95 19.44
07-10-19 32.26 32.93 31.81 57,600 31.92 19.42
07-10-18 31.74 33.38 31.50 78,500 32.50 19.78
07-10-17 32.00 32.31 31.67 28,900 32.08 19.52
Date Open High Low Vol Cls adjCls
07-10-16 32.10 32.10 31.43 49,100 31.50 19.17
07-10-15 32.27 32.52 31.81 27,000 31.93 19.43
07-10-12 32.10 32.21 32.00 19,400 32.05 19.50
07-10-11 31.73 32.24 31.57 40,500 31.85 19.38
07-10-10 31.95 31.95 31.39 29,000 31.62 19.24
07-10-09 31.42 31.77 31.35 24,200 31.70 19.29
07-10-08 31.35 31.89 31.35 33,900 31.51 19.17
07-10-05 31.28 31.67 31.28 33,800 31.65 19.26
07-10-04 31.02 31.47 31.02 21,800 31.36 19.08
Date Open High Low Vol Cls adjCls
07-10-03 31.27 31.72 31.05 57,100 31.14 18.95
07-10-02 32.30 32.30 31.53 28,900 31.54 19.19
07-10-01 31.40 32.12 31.23 34,700 32.09 19.53
07-09-28 31.24 31.50 30.88 36,400 31.50 19.17
07-09-27 31.40 31.67 31.25 28,200 31.49 19.16
07-09-26 31.43 31.75 30.99 23,900 31.40 19.11
07-09-25 30.87 32.02 30.87 40,700 31.55 18.91
07-09-24 32.26 32.34 31.47 40,700 31.57 18.92
07-09-21 31.70 32.10 31.70 26,400 32.01 19.19
Date Open High Low Vol Cls adjCls
07-09-20 31.96 32.33 31.74 19,900 31.93 19.14
07-09-19 32.08 32.42 31.88 39,200 31.99 19.17
07-09-18 31.74 32.22 30.91 72,800 31.99 19.17
07-09-17 32.60 32.66 30.90 124,200 31.10 18.64
07-09-14 31.40 32.38 31.40 41,200 32.31 19.37
07-09-13 31.83 31.90 31.55 24,700 31.88 19.11
07-09-12 31.12 31.99 31.08 32,000 31.83 19.08
07-09-11 30.88 32.70 30.88 25,700 31.37 18.80
07-09-10 31.00 31.27 30.82 38,200 31.08 18.63
Date Open High Low Vol Cls adjCls
07-09-07 30.80 31.25 30.78 26,400 31.14 18.66
07-09-06 31.14 31.34 31.12 52,300 31.15 18.67
07-09-05 31.00 31.25 31.00 36,000 31.11 18.65
07-09-04 31.30 31.55 31.14 43,000 31.25 18.73
07-08-31 30.90 31.61 30.73 34,500 31.22 18.71
07-08-30 30.70 31.02 30.51 38,300 30.57 18.32
07-08-29 30.98 31.25 30.63 23,700 31.18 18.69
07-08-28 31.14 31.32 30.30 38,000 30.48 18.27
07-08-27 31.10 31.49 30.36 37,600 31.25 18.73
Date Open High Low Vol Cls adjCls
07-08-24 31.00 31.32 31.00 25,700 31.25 18.73
07-08-23 31.70 32.00 31.14 38,300 31.28 18.75
07-08-22 29.65 31.44 29.62 47,700 31.26 18.74
07-08-21 30.60 31.15 29.40 64,200 29.88 17.91
07-08-20 31.25 31.25 30.89 24,900 30.95 18.55
07-08-17 30.00 31.44 30.00 39,800 31.20 18.70
07-08-16 29.95 30.25 29.08 40,200 30.07 18.02
07-08-15 30.15 30.70 29.60 36,500 29.93 17.94
07-08-14 31.25 31.74 29.59 60,200 30.15 18.07
Date Open High Low Vol Cls adjCls
07-08-13 29.59 31.57 29.59 66,300 31.25 18.73
07-08-10 30.10 30.47 27.67 142,600 29.62 17.75
07-08-09 30.15 31.09 30.15 39,200 30.63 18.36
07-08-08 32.00 32.02 29.85 122,100 31.10 18.64
07-08-07 30.45 31.06 29.75 80,700 30.56 18.32
07-08-06 30.60 30.70 29.40 77,000 30.00 17.98
07-08-03 31.40 31.43 30.54 42,500 30.68 18.39
07-08-02 31.00 31.81 30.90 85,100 31.69 18.99
07-08-01 30.90 31.35 30.75 62,200 31.19 18.69
Date Open High Low Vol Cls adjCls
07-07-31 31.15 31.50 30.94 52,100 31.06 18.62
07-07-30 31.25 31.37 31.00 39,500 31.37 18.80
07-07-27 31.90 31.90 31.42 36,400 31.46 18.86
07-07-26 32.03 32.59 31.90 69,100 31.90 19.12
07-07-25 31.90 32.32 31.80 41,200 32.26 19.34
07-07-24 32.15 32.40 31.90 52,800 31.90 19.12
07-07-23 32.13 32.58 32.09 50,600 32.16 19.28
07-07-20 31.60 32.25 31.60 46,100 32.08 19.23
07-07-19 32.50 32.50 32.00 39,100 32.00 19.18
Date Open High Low Vol Cls adjCls
07-07-18 32.25 32.25 31.84 34,200 32.11 19.25
07-07-17 32.50 32.50 31.92 40,400 32.19 19.29
07-07-16 31.90 32.58 31.75 47,200 32.52 19.49
07-07-13 32.90 32.90 32.19 36,500 32.24 19.32
07-07-12 32.98 33.14 32.53 43,500 32.90 19.72
07-07-11 32.87 32.89 32.51 55,700 32.79 19.65
07-07-10 32.85 32.95 32.80 49,400 32.84 19.68
07-07-09 32.50 33.00 32.50 75,700 32.93 19.74
07-07-06 32.92 32.93 32.66 54,200 32.71 19.61
Date Open High Low Vol Cls adjCls
07-07-05 32.70 32.98 32.47 78,700 32.50 19.48
07-07-03 32.04 32.47 32.04 47,000 32.29 19.35
07-07-02 31.45 32.30 31.41 90,600 32.04 19.20
07-06-29 30.72 31.58 30.55 81,900 31.45 18.85
07-06-28 30.60 30.96 30.56 63,000 30.75 18.43
07-06-27 30.19 30.65 29.71 97,100 30.56 18.32
07-06-26 30.50 30.94 30.38 105,500 30.66 18.10
07-06-25 30.00 30.65 30.00 87,300 30.19 17.82
07-06-22 29.90 30.26 29.84 30,200 30.10 17.77
Date Open High Low Vol Cls adjCls
07-06-21 30.70 30.70 30.30 41,500 30.30 17.88
07-06-20 30.49 31.19 30.40 93,500 30.80 18.18
07-06-19 30.50 30.55 30.22 51,000 30.48 17.99
07-06-18 31.50 31.50 30.44 23,400 30.44 17.97
07-06-15 30.25 31.00 30.25 41,200 30.60 18.06
07-06-14 30.89 30.92 30.01 58,800 30.51 18.01
07-06-13 30.60 31.39 30.55 21,100 31.31 18.48
07-06-12 30.90 31.33 30.62 36,500 30.73 18.14
07-06-11 31.05 31.66 31.00 57,700 31.35 18.50
Date Open High Low Vol Cls adjCls
07-06-08 32.11 32.55 30.25 102,800 31.50 18.59
07-06-07 33.27 33.65 32.24 60,500 32.24 19.03
07-06-06 33.75 33.80 33.27 29,500 33.27 19.64
07-06-05 33.79 33.85 33.75 30,300 33.75 19.92
07-06-04 33.73 33.90 33.71 36,400 33.81 19.96
07-06-01 33.82 33.90 33.73 35,800 33.73 19.91
07-05-31 33.75 33.90 33.72 23,700 33.90 20.01
07-05-30 33.80 33.86 33.63 64,300 33.81 19.96
07-05-29 33.75 34.09 33.69 65,300 33.87 19.99
Date Open High Low Vol Cls adjCls
07-05-25 33.74 33.83 33.65 24,500 33.65 19.86
07-05-24 33.80 33.82 33.63 42,700 33.75 19.92
07-05-23 33.98 33.99 32.75 117,400 33.81 19.96
07-05-22 33.97 34.10 33.95 26,700 34.07 20.11
07-05-21 34.18 34.30 33.90 64,000 34.18 20.17
07-05-18 34.21 34.44 34.10 20,000 34.24 20.21
07-05-17 34.41 34.45 34.24 18,400 34.27 20.23
07-05-16 34.31 34.52 34.27 33,200 34.50 20.36
07-05-15 34.45 34.57 34.34 31,100 34.37 20.29
Date Open High Low Vol Cls adjCls
07-05-14 34.90 35.06 34.60 28,500 34.65 20.45
07-05-11 34.81 35.36 34.40 35,800 35.27 20.82
07-05-10 35.15 35.48 34.82 21,200 34.97 20.64
07-05-09 34.70 35.44 34.62 52,800 35.40 20.89
07-05-08 34.96 35.06 34.86 21,100 34.96 20.63
07-05-07 35.05 35.27 34.81 32,800 35.21 20.78
07-05-04 34.62 34.81 34.40 22,900 34.58 20.41
07-05-03 35.25 35.25 34.46 56,300 34.52 20.38
07-05-02 34.88 35.50 34.52 89,100 34.65 20.45
Date Open High Low Vol Cls adjCls
07-05-01 34.60 34.67 34.16 52,500 34.63 20.44
07-04-30 34.77 34.99 34.20 61,400 34.25 20.22
07-04-27 33.97 34.90 33.90 46,800 34.87 20.58
07-04-26 34.13 34.36 33.61 32,600 34.12 20.14
07-04-25 33.04 34.04 33.04 30,900 34.04 20.09
07-04-24 33.65 33.65 32.72 71,000 33.04 19.50
07-04-23 34.37 34.72 33.42 67,500 33.90 20.01
07-04-20 34.05 34.76 33.83 35,900 34.12 20.14
07-04-19 34.25 34.99 34.01 25,900 34.15 20.16
Date Open High Low Vol Cls adjCls
07-04-18 34.38 34.50 33.97 30,000 34.10 20.13
07-04-17 34.23 34.26 33.89 42,200 34.16 20.16
07-04-16 34.25 34.25 33.78 35,300 34.08 20.12
07-04-13 33.55 34.18 33.55 38,200 34.18 20.17
07-04-12 33.27 33.49 32.88 75,700 33.30 19.66
07-04-11 33.40 33.70 33.05 66,200 33.47 19.76
07-04-10 33.40 34.23 33.40 46,000 34.20 20.19
07-04-09 34.40 34.40 33.50 44,300 33.98 20.06
07-04-05 33.86 34.75 33.69 57,600 34.57 20.40
Date Open High Low Vol Cls adjCls
07-04-04 34.17 34.23 33.55 28,500 33.86 19.99
07-04-03 33.75 34.50 33.50 64,800 34.42 20.32
07-04-02 33.40 33.85 33.32 59,300 33.50 19.77
07-03-30 32.55 33.55 32.55 48,000 33.37 19.70
07-03-29 33.21 33.37 32.70 31,000 32.78 19.35
07-03-28 33.25 33.49 33.04 22,500 33.46 19.75
07-03-27 34.35 34.35 33.51 41,500 33.74 19.64
07-03-26 34.00 34.49 33.70 39,500 33.89 19.73
07-03-23 34.75 34.75 33.52 67,400 33.99 19.79
Date Open High Low Vol Cls adjCls
07-03-22 33.31 34.25 33.31 38,800 34.10 19.85
07-03-21 33.60 34.21 33.50 60,200 34.20 19.91
07-03-20 33.90 34.29 33.50 94,400 33.66 19.60
07-03-19 33.50 34.39 33.50 67,800 34.01 19.80
07-03-16 33.74 33.99 33.35 40,300 33.95 19.76
07-03-15 33.22 33.83 33.19 36,200 33.53 19.52
07-03-14 33.35 33.40 33.15 35,500 33.27 19.37
07-03-13 33.68 33.80 33.26 38,700 33.36 19.42
07-03-12 33.70 34.03 32.98 56,100 33.88 19.72
Date Open High Low Vol Cls adjCls
07-03-09 32.47 33.83 32.47 69,500 33.64 19.58
07-03-08 32.00 32.35 32.00 20,000 32.24 18.77
07-03-07 32.00 32.08 31.82 36,400 32.00 18.63
07-03-06 32.20 32.25 31.95 29,900 32.12 18.70
07-03-05 32.20 32.20 31.65 56,500 31.99 18.62
07-03-02 31.92 32.46 31.92 24,300 32.24 18.77
07-03-01 32.01 32.23 31.98 30,400 32.17 18.73
07-02-28 32.11 32.64 32.10 53,900 32.26 18.78
07-02-27 32.60 32.63 31.31 124,300 31.90 18.57
Date Open High Low Vol Cls adjCls
07-02-26 32.52 32.81 32.52 34,800 32.81 19.10
07-02-23 32.00 32.79 32.00 38,200 32.72 19.05
07-02-22 31.75 32.00 31.58 41,800 31.85 18.54
07-02-21 31.67 31.90 31.42 48,200 31.85 18.54
07-02-20 31.10 31.77 31.00 39,700 31.70 18.45
07-02-16 31.25 31.26 31.01 18,900 31.20 18.16
07-02-15 31.24 31.35 31.05 15,700 31.30 18.22
07-02-14 30.75 31.16 30.75 18,300 31.11 18.11
07-02-13 30.90 31.43 30.65 45,100 31.30 18.22
Date Open High Low Vol Cls adjCls
07-02-12 30.90 31.00 30.73 39,900 30.99 18.04
07-02-09 31.45 31.50 30.60 41,500 31.20 18.16
07-02-08 31.49 31.60 31.40 48,200 31.51 18.34
07-02-07 31.50 31.60 31.45 29,600 31.48 18.33
07-02-06 31.55 31.67 31.50 19,600 31.64 18.42
07-02-05 31.77 31.79 31.50 30,800 31.60 18.40
07-02-02 31.70 31.75 31.55 10,800 31.75 18.48
07-02-01 31.60 31.82 31.45 16,600 31.80 18.51
07-01-31 32.05 32.10 31.62 19,100 31.65 18.43
Date Open High Low Vol Cls adjCls
07-01-30 31.95 32.10 31.85 18,100 32.02 18.64
07-01-29 32.12 32.25 31.96 21,000 32.04 18.65
07-01-26 32.05 32.10 31.95 13,300 32.08 18.68
07-01-25 32.10 32.15 32.00 12,000 32.12 18.70
07-01-24 31.78 32.09 31.55 30,300 32.09 18.68
07-01-23 32.55 32.55 31.12 37,600 31.85 18.54
07-01-22 32.40 32.70 32.33 39,200 32.60 18.98
07-01-19 32.00 32.50 32.00 29,800 32.50 18.92
07-01-18 31.65 32.13 31.60 28,700 32.10 18.69
Date Open High Low Vol Cls adjCls
07-01-17 31.75 32.00 31.47 36,200 31.75 18.48
07-01-16 31.65 31.72 31.20 32,900 31.59 18.39
07-01-12 31.30 31.73 31.29 31,500 31.73 18.47
07-01-11 30.70 31.23 30.63 31,400 31.23 18.18
07-01-10 30.40 30.80 30.40 19,700 30.80 17.93
07-01-09 30.15 30.41 29.99 33,100 30.29 17.63
07-01-08 30.05 30.28 29.99 38,400 30.20 17.58
07-01-05 30.30 30.33 29.91 25,000 30.05 17.49
07-01-04 30.35 30.54 30.28 29,900 30.41 17.70
Date Open High Low Vol Cls adjCls
07-01-03 30.27 30.50 29.84 56,700 30.46 17.73
06-12-29 30.40 30.45 29.99 20,100 30.07 17.51
06-12-28 30.05 30.54 29.99 26,200 30.54 17.78
06-12-27 30.24 30.34 30.01 19,200 30.09 17.52
06-12-26 30.70 30.79 30.70 15,300 30.70 17.61
06-12-22 30.70 30.78 30.70 13,500 30.71 17.61
06-12-21 30.90 30.90 30.70 31,700 30.71 17.61
06-12-20 30.70 30.89 30.70 7,600 30.70 17.61
06-12-19 30.60 30.75 30.60 19,600 30.68 17.59
Date Open High Low Vol Cls adjCls
06-12-18 30.70 30.89 30.70 19,000 30.71 17.61
06-12-15 30.82 30.90 30.55 43,800 30.75 17.63
06-12-14 30.70 30.80 30.65 13,500 30.72 17.62
06-12-13 30.77 30.77 30.50 16,600 30.71 17.61
06-12-12 30.50 30.89 30.50 12,600 30.82 17.67
06-12-11 30.40 30.63 30.33 27,000 30.58 17.54
06-12-08 30.50 30.73 30.49 25,700 30.65 17.58
06-12-07 30.28 31.00 30.25 195,600 30.50 17.49
06-12-06 30.25 30.36 30.25 25,900 30.35 17.41
Date Open High Low Vol Cls adjCls
06-12-05 30.05 30.41 30.05 20,200 30.30 17.38
06-12-04 30.10 30.18 30.00 82,300 30.10 17.26
06-12-01 30.20 30.35 30.07 22,300 30.17 17.30
06-11-30 30.01 30.63 30.01 26,400 30.30 17.38
06-11-29 29.95 30.32 29.95 24,300 30.05 17.23
06-11-28 30.15 30.20 29.90 101,100 30.02 17.22
06-11-27 30.22 30.24 30.04 30,100 30.15 17.29
06-11-24 30.25 30.25 30.15 6,900 30.20 17.32
06-11-22 29.75 30.35 29.75 55,500 30.20 17.32
Date Open High Low Vol Cls adjCls
06-11-21 29.33 29.90 29.29 80,800 29.82 17.10
06-11-20 29.15 29.35 29.03 50,600 29.35 16.83
06-11-17 29.03 29.24 29.02 61,500 29.15 16.72
06-11-16 28.87 29.11 28.81 17,300 29.10 16.69
06-11-15 28.85 28.91 28.80 12,100 28.90 16.57
06-11-14 28.75 29.00 28.70 28,200 28.89 16.57
06-11-13 28.74 28.84 28.67 16,900 28.84 16.54
06-11-10 28.65 28.74 28.60 7,500 28.74 16.48
06-11-09 28.40 28.65 28.36 20,600 28.56 16.38
Date Open High Low Vol Cls adjCls
06-11-08 28.28 28.47 28.25 18,500 28.47 16.33
06-11-07 28.28 28.45 28.26 14,500 28.35 16.26
06-11-06 28.65 28.65 28.26 18,500 28.41 16.29
06-11-03 28.85 28.85 28.75 34,900 28.75 16.49
06-11-02 28.50 28.85 28.47 20,900 28.77 16.50
06-11-01 28.89 28.90 28.50 17,700 28.60 16.40
06-10-31 28.60 28.89 28.45 43,700 28.89 16.57
06-10-30 28.10 28.58 28.02 23,600 28.32 16.24
06-10-27 28.35 28.80 27.50 39,000 27.95 16.03
Date Open High Low Vol Cls adjCls
06-10-26 28.40 28.75 28.33 21,800 28.43 16.30
06-10-25 28.35 28.40 28.00 27,000 28.30 16.23
06-10-24 28.50 28.70 28.41 13,800 28.43 16.30
06-10-23 28.25 28.50 28.22 16,600 28.50 16.34
06-10-20 28.41 28.48 28.30 19,200 28.48 16.33
06-10-19 29.15 29.16 28.40 20,400 28.41 16.29
06-10-18 28.97 29.25 28.95 16,900 29.06 16.67
06-10-17 29.10 29.12 28.95 13,800 28.95 16.60
06-10-16 29.14 29.80 29.07 39,600 29.15 16.72
Date Open High Low Vol Cls adjCls
06-10-13 29.00 29.35 28.82 26,900 29.15 16.72
06-10-12 28.55 29.10 28.51 24,500 28.97 16.61
06-10-11 28.21 28.47 28.21 15,400 28.32 16.24
06-10-10 28.39 28.50 28.06 21,700 28.20 16.17
06-10-09 27.94 28.20 27.94 11,800 28.14 16.14
06-10-06 27.97 27.99 27.75 25,100 27.94 16.02
06-10-05 27.91 27.98 27.67 27,900 27.98 16.05
06-10-04 27.75 27.98 27.70 14,500 27.91 16.01
06-10-03 27.65 27.95 27.60 24,000 27.83 15.96
Date Open High Low Vol Cls adjCls
06-10-02 27.50 27.70 27.50 65,300 27.66 15.86
06-09-29 27.30 27.60 27.29 19,300 27.51 15.78
06-09-28 27.45 27.75 27.37 38,600 27.55 15.80
06-09-27 27.55 27.55 27.13 29,600 27.25 15.63
06-09-26 27.36 27.98 27.36 20,300 27.90 15.74
06-09-25 27.35 27.46 27.25 12,500 27.45 15.48
06-09-22 27.25 27.52 27.19 20,100 27.44 15.48
06-09-21 27.10 27.50 27.10 24,300 27.29 15.39
06-09-20 27.05 27.15 26.90 15,200 27.11 15.29
Date Open High Low Vol Cls adjCls
06-09-19 27.20 27.30 26.80 14,200 27.19 15.34
06-09-18 26.70 27.30 26.70 22,000 27.30 15.40
06-09-15 26.60 26.84 26.53 17,000 26.66 15.04
06-09-14 26.60 26.72 26.29 19,900 26.72 15.07
06-09-13 26.35 26.59 26.33 13,200 26.44 14.91
06-09-12 25.90 26.35 25.70 39,800 26.35 14.86
06-09-11 26.12 26.40 26.11 22,500 26.30 14.84
06-09-08 26.45 26.45 26.20 14,900 26.28 14.82
06-09-07 26.75 26.83 26.40 17,800 26.59 15.00
Date Open High Low Vol Cls adjCls
06-09-06 27.05 27.20 26.80 11,900 26.82 15.13
06-09-05 27.10 27.15 26.94 23,500 27.10 15.29
06-09-01 27.25 27.32 26.53 23,000 27.25 15.37
06-08-31 27.02 27.48 27.02 13,700 27.33 15.42
06-08-30 27.00 27.15 26.74 21,000 27.10 15.29
06-08-29 26.55 26.90 26.55 12,700 26.90 15.17
06-08-28 26.08 26.45 26.00 24,500 26.45 14.92
06-08-25 25.95 26.24 25.75 23,600 26.13 14.74
06-08-24 25.35 26.12 25.35 29,700 26.04 14.69
Date Open High Low Vol Cls adjCls
06-08-23 25.52 25.84 25.36 34,000 25.49 14.38
06-08-22 25.68 25.80 25.50 25,100 25.51 14.39
06-08-21 25.70 25.70 25.61 14,800 25.64 14.46
06-08-18 25.55 25.95 25.55 9,800 25.79 14.55
06-08-17 25.50 25.64 25.50 6,000 25.57 14.42
06-08-16 25.30 25.60 25.30 13,400 25.57 14.42
06-08-15 25.20 25.41 25.15 16,200 25.35 14.30
06-08-14 25.35 25.45 25.10 26,800 25.22 14.23
06-08-11 25.25 25.56 25.15 24,500 25.44 14.35
Date Open High Low Vol Cls adjCls
06-08-10 25.20 25.25 25.02 18,400 25.25 14.24
06-08-09 25.20 25.34 25.05 26,000 25.34 14.29
06-08-08 25.28 25.80 25.24 18,900 25.24 14.24
06-08-07 25.15 25.29 25.10 23,400 25.18 14.20
06-08-04 25.70 25.80 25.30 21,000 25.55 14.41
06-08-03 25.24 25.69 25.23 10,100 25.58 14.43
06-08-02 25.01 25.35 25.01 22,800 25.34 14.29
06-08-01 25.20 25.20 24.99 22,900 25.01 14.11
06-07-31 24.85 25.19 24.64 17,500 25.05 14.13
Date Open High Low Vol Cls adjCls
06-07-28 25.02 25.11 24.80 22,500 25.05 14.13
06-07-27 24.95 25.14 24.93 19,800 25.02 14.11
06-07-26 25.00 25.05 24.65 23,100 25.05 14.13
06-07-25 24.30 25.05 24.30 30,800 24.96 14.08
06-07-24 24.10 24.65 24.10 33,200 24.64 13.90
06-07-21 25.02 25.02 24.20 48,200 24.20 13.65
06-07-20 24.95 25.12 24.95 11,300 25.01 14.11
06-07-19 24.92 25.25 24.92 21,800 25.02 14.11
06-07-18 25.17 25.17 25.00 11,000 25.05 14.13
Date Open High Low Vol Cls adjCls
06-07-17 25.00 25.35 25.00 18,700 25.17 14.20
06-07-14 25.18 25.18 24.70 23,600 25.10 14.16
06-07-13 25.20 25.40 25.01 36,400 25.15 14.19
06-07-12 25.58 25.65 24.90 27,800 25.03 14.12
06-07-11 25.98 25.98 25.41 19,600 25.41 14.33
06-07-10 25.65 25.99 25.65 10,300 25.85 14.58
06-07-07 25.45 25.75 25.40 7,300 25.73 14.51
06-07-06 25.40 25.65 25.29 22,300 25.60 14.44
06-07-05 24.95 25.93 24.95 34,900 25.51 14.39
Date Open High Low Vol Cls adjCls
06-07-03 25.25 25.28 25.04 11,600 25.20 14.22
06-06-30 25.20 25.57 25.12 31,800 25.32 14.28
06-06-29 24.70 25.19 24.60 58,000 25.01 14.11
06-06-28 25.50 25.55 24.65 51,700 24.89 14.04
06-06-27 26.10 26.17 25.82 39,600 25.89 14.35
06-06-26 25.90 26.14 25.80 47,300 26.05 14.44
06-06-23 25.90 26.05 25.90 24,600 26.03 14.43
06-06-22 25.76 26.06 25.76 13,300 25.91 14.36
06-06-21 25.80 26.15 25.63 38,700 25.90 14.35
Date Open High Low Vol Cls adjCls
06-06-20 26.18 26.22 25.94 31,700 25.94 14.38
06-06-19 26.32 26.32 26.15 25,800 26.20 14.52
06-06-16 26.30 26.41 26.20 23,600 26.33 14.59
06-06-15 26.47 26.49 26.25 18,900 26.36 14.61
06-06-14 26.70 26.72 26.40 16,200 26.40 14.63
06-06-13 26.45 26.87 26.30 31,000 26.66 14.78
06-06-12 26.52 26.85 26.20 35,300 26.85 14.88
06-06-09 26.55 26.74 26.50 15,400 26.56 14.72
06-06-08 26.50 26.62 26.50 50,700 26.59 14.74
Date Open High Low Vol Cls adjCls
06-06-07 26.50 26.65 26.50 16,900 26.50 14.69
06-06-06 26.50 26.55 26.50 13,800 26.50 14.69
06-06-05 26.55 26.75 26.53 19,100 26.53 14.70
06-06-02 26.52 26.63 26.50 23,900 26.56 14.72
06-06-01 26.50 26.56 26.50 9,300 26.54 14.71
06-05-31 26.52 26.53 26.50 17,000 26.50 14.69
06-05-30 26.08 26.69 26.07 21,100 26.53 14.70
06-05-26 26.16 26.35 26.15 40,000 26.33 14.59
06-05-25 26.20 26.20 26.15 33,100 26.17 14.50
Date Open High Low Vol Cls adjCls
06-05-24 26.10 26.21 26.05 79,000 26.15 14.49
06-05-23 26.35 26.44 26.15 18,100 26.16 14.50
06-05-22 26.89 26.90 26.35 30,600 26.38 14.62
06-05-19 26.92 27.08 26.78 74,400 26.90 14.91
06-05-18 27.10 27.15 26.92 12,100 26.92 14.92
06-05-17 26.95 27.15 26.88 16,300 26.94 14.93
06-05-16 27.01 27.04 26.90 7,400 27.00 14.96
06-05-15 26.90 27.06 26.88 24,900 26.99 14.96
06-05-12 26.96 26.97 26.91 16,000 26.92 14.92
Date Open High Low Vol Cls adjCls
06-05-11 27.01 27.14 26.97 26,800 26.98 14.95
06-05-10 27.15 27.44 27.14 30,700 27.28 15.12
06-05-09 27.47 27.50 27.17 23,400 27.18 15.06
06-05-08 27.36 27.45 27.33 17,300 27.34 15.15
06-05-05 27.28 27.47 27.26 12,200 27.43 15.20
06-05-04 27.42 27.47 27.31 25,800 27.32 15.14
06-05-03 27.50 28.03 27.45 21,000 27.46 15.22
06-05-02 27.30 27.60 27.19 29,300 27.50 15.24
06-05-01 27.03 27.36 27.00 17,500 27.36 15.16
Date Open High Low Vol Cls adjCls
06-04-28 27.17 27.24 27.00 20,100 27.11 15.02
06-04-27 27.30 27.35 27.22 15,600 27.23 15.09
06-04-26 27.28 27.39 27.27 16,000 27.36 15.16
06-04-25 27.50 27.50 27.33 10,900 27.33 15.15
06-04-24 27.55 27.60 27.40 28,400 27.45 15.21
06-04-21 27.55 27.75 27.55 8,200 27.72 15.36
06-04-20 27.95 27.99 27.55 24,800 27.58 15.29
06-04-19 28.00 28.18 27.43 57,800 28.03 15.53
06-04-18 27.82 28.09 27.57 31,900 28.08 15.56
Date Open High Low Vol Cls adjCls
06-04-17 27.54 27.94 27.40 50,300 27.90 15.46
06-04-13 27.22 27.34 27.22 16,600 27.34 15.15
06-04-12 27.55 27.61 27.25 20,000 27.30 15.13
06-04-11 27.70 27.73 27.24 22,400 27.34 15.15
06-04-10 27.73 27.78 27.61 21,600 27.78 15.40
06-04-07 27.38 27.87 27.36 24,500 27.80 15.41
06-04-06 27.32 27.48 27.27 21,400 27.45 15.21
06-04-05 26.81 27.47 26.79 44,400 27.43 15.20
06-04-04 26.79 27.10 26.75 17,600 26.90 14.91
Date Open High Low Vol Cls adjCls
06-04-03 26.71 26.95 26.63 46,000 26.89 14.90
06-03-31 26.72 26.80 26.69 16,600 26.78 14.84
06-03-30 27.22 27.29 26.65 33,600 26.79 14.85
06-03-29 26.90 27.40 26.74 79,600 27.34 15.15
06-03-28 26.83 27.10 26.83 15,400 27.02 14.72
06-03-27 26.80 26.97 26.79 16,300 26.86 14.64
06-03-24 26.73 26.90 26.68 19,400 26.90 14.66
06-03-23 26.70 26.78 26.65 20,900 26.77 14.59
06-03-22 26.71 26.90 26.70 12,300 26.86 14.64
Date Open High Low Vol Cls adjCls
06-03-21 26.95 26.95 26.73 32,500 26.73 14.57
06-03-20 26.64 26.87 26.60 40,000 26.85 14.63
06-03-17 26.50 26.62 26.45 25,700 26.62 14.51
06-03-16 25.76 26.50 25.76 67,600 26.50 14.44
06-03-15 25.80 25.89 25.76 44,100 25.88 14.10
06-03-14 25.78 25.97 25.77 8,500 25.90 14.11
06-03-13 25.92 26.00 25.83 12,000 25.84 14.08
06-03-10 25.92 26.09 25.89 9,300 26.00 14.17
06-03-09 25.80 26.10 25.75 22,600 25.96 14.15
Date Open High Low Vol Cls adjCls
06-03-08 25.87 26.05 25.86 21,200 25.92 14.12
06-03-07 25.77 26.07 25.75 22,300 26.00 14.17
06-03-06 26.03 26.10 25.76 38,400 25.81 14.06
06-03-03 25.62 26.24 25.62 34,700 26.13 14.24
06-03-02 25.80 25.94 25.60 48,900 25.65 13.98
06-03-01 25.92 25.96 25.65 45,000 25.83 14.08
06-02-28 26.08 26.08 25.68 30,100 26.02 14.18
06-02-27 26.10 26.16 26.01 17,700 26.10 14.22
06-02-24 26.26 26.29 26.15 23,600 26.24 14.30
Date Open High Low Vol Cls adjCls
06-02-23 26.37 26.40 26.23 46,300 26.32 14.34
06-02-22 26.30 26.53 26.30 31,700 26.39 14.38
06-02-21 26.50 26.50 26.20 28,200 26.36 14.36
06-02-17 26.25 26.44 26.23 11,900 26.40 14.39
06-02-16 26.30 26.45 26.20 24,700 26.35 14.36
06-02-15 26.22 26.37 26.17 32,200 26.19 14.27
06-02-14 26.17 26.33 26.07 16,400 26.23 14.29
06-02-13 26.40 26.46 26.09 30,900 26.24 14.30
06-02-10 26.39 26.46 26.35 8,300 26.39 14.38
Date Open High Low Vol Cls adjCls
06-02-09 26.40 26.61 26.40 17,200 26.40 14.39
06-02-08 26.39 26.47 26.29 16,300 26.41 14.39
06-02-07 26.39 26.51 26.38 20,000 26.39 14.38
06-02-06 26.83 26.83 26.39 32,100 26.49 14.44
06-02-03 26.52 26.83 26.39 30,400 26.80 14.60
06-02-02 26.45 26.69 26.44 35,400 26.66 14.53
06-02-01 26.42 26.65 26.42 15,100 26.46 14.42
06-01-31 26.52 26.58 26.39 36,600 26.48 14.43
06-01-30 26.40 26.64 26.40 29,900 26.47 14.42
Date Open High Low Vol Cls adjCls
06-01-27 26.33 26.56 26.31 16,800 26.32 14.34
06-01-26 26.38 26.45 26.32 58,600 26.32 14.34
06-01-25 26.50 26.58 26.37 29,900 26.38 14.38
06-01-24 26.45 26.70 26.33 24,400 26.50 14.44
06-01-23 26.29 26.85 26.27 31,700 26.37 14.37
06-01-20 26.25 26.44 26.24 28,900 26.33 14.35
06-01-19 26.49 26.98 26.28 185,300 26.28 14.32
06-01-18 26.75 26.80 26.49 105,100 26.50 14.44
06-01-17 26.98 26.98 26.59 74,300 26.65 14.52
Date Open High Low Vol Cls adjCls
06-01-13 27.10 27.19 26.83 30,400 26.84 14.63
06-01-12 27.11 27.25 26.90 43,800 26.90 14.66
06-01-11 27.40 27.59 27.04 57,500 27.15 14.80
06-01-10 26.92 27.25 26.89 37,400 27.25 14.85
06-01-09 26.75 27.05 26.75 44,500 27.00 14.71
06-01-06 27.10 27.10 26.19 24,800 26.62 14.51
06-01-05 25.80 27.36 25.80 92,700 27.20 14.82
06-01-04 25.50 26.20 25.50 44,700 26.14 14.24
06-01-03 25.30 25.75 25.29 51,200 25.74 14.03
Date Open High Low Vol Cls adjCls
05-12-30 25.25 25.50 25.21 61,100 25.36 13.82
05-12-29 24.90 25.32 24.82 73,800 25.32 13.80
05-12-28 24.33 24.98 24.25 108,700 24.93 13.59
05-12-27 24.70 25.09 24.64 43,900 24.98 13.37
05-12-23 24.80 25.00 24.45 92,200 24.84 13.29
05-12-22 24.43 25.00 24.43 64,400 24.89 13.32
05-12-21 24.40 24.70 24.35 53,600 24.44 13.08
05-12-20 24.70 24.85 24.47 107,400 24.65 13.19
05-12-19 24.80 24.92 24.55 79,300 24.60 13.16
Date Open High Low Vol Cls adjCls
05-12-16 24.95 25.07 24.75 57,600 24.83 13.29
05-12-15 24.35 24.95 24.35 55,000 24.86 13.30
05-12-14 24.55 24.80 24.23 51,700 24.75 13.24
05-12-13 24.05 24.40 23.90 50,700 24.40 13.06
05-12-12 24.08 24.45 24.00 63,800 24.40 13.06
05-12-09 23.95 24.09 23.93 54,300 24.00 12.84
05-12-08 23.90 24.08 23.85 48,400 24.03 12.86
05-12-07 24.00 24.15 23.87 61,800 24.00 12.84
05-12-06 24.20 24.22 23.85 95,200 23.95 12.82
Date Open High Low Vol Cls adjCls
05-12-05 24.20 24.31 24.10 106,800 24.25 12.98
05-12-02 24.80 24.90 24.51 44,900 24.52 13.12
05-12-01 25.12 25.24 24.87 33,600 24.91 13.33
05-11-30 25.37 25.37 25.01 25,300 25.02 13.39
05-11-29 25.01 25.24 25.01 34,200 25.12 13.44
05-11-28 25.20 25.38 25.02 44,100 25.07 13.42
05-11-25 25.30 25.50 25.30 15,200 25.30 13.54
05-11-23 25.70 25.75 25.24 20,500 25.44 13.61
05-11-22 25.90 25.95 25.10 54,700 25.67 13.74
Date Open High Low Vol Cls adjCls
05-11-21 25.65 26.30 25.65 40,400 26.00 13.91
05-11-18 25.44 25.95 25.24 34,700 25.72 13.76
05-11-17 25.50 25.50 25.00 38,700 25.44 13.61
05-11-16 25.45 25.55 25.35 31,100 25.42 13.60
05-11-15 25.15 25.55 25.15 29,300 25.22 13.50
05-11-14 25.00 25.19 24.95 31,400 25.12 13.44
05-11-11 25.28 25.30 24.80 21,400 24.95 13.35
05-11-10 24.81 25.19 24.81 33,900 25.04 13.40
05-11-09 24.97 25.00 24.77 32,400 24.85 13.30
Date Open High Low Vol Cls adjCls
05-11-08 25.20 25.35 25.01 37,000 25.20 13.49
05-11-07 25.20 25.35 24.75 40,700 25.25 13.51
05-11-04 25.10 25.25 24.80 37,200 25.12 13.44
05-11-03 25.35 25.59 24.30 111,300 25.12 13.44
05-11-02 25.40 25.64 25.15 23,600 25.39 13.59
05-11-01 25.65 25.75 25.15 45,900 25.54 13.67
05-10-31 25.20 25.65 25.20 40,900 25.65 13.73
05-10-28 25.35 25.50 25.00 36,300 25.40 13.59
05-10-27 26.20 26.27 24.99 76,600 25.28 13.53
Date Open High Low Vol Cls adjCls
05-10-26 26.55 26.65 26.32 20,400 26.35 14.10
05-10-25 26.80 27.00 26.68 47,300 26.68 14.28
05-10-24 26.60 26.96 26.60 29,300 26.94 14.42
05-10-21 26.90 26.90 26.50 73,300 26.80 14.34
05-10-20 27.00 27.06 26.90 12,800 26.90 14.39
05-10-19 27.00 27.06 26.90 26,700 26.99 14.44
05-10-18 27.08 27.10 27.00 19,500 27.05 14.48
05-10-17 27.35 27.35 27.00 20,800 27.00 14.45
05-10-14 27.30 27.35 27.10 12,400 27.20 14.56
Date Open High Low Vol Cls adjCls
05-10-13 27.05 27.20 26.81 22,200 26.97 14.43
05-10-12 27.60 27.60 26.80 22,100 26.98 14.44
05-10-11 27.48 27.48 27.30 17,300 27.40 14.66
05-10-10 27.52 27.87 27.43 33,800 27.61 14.77
05-10-07 27.02 27.70 27.02 22,600 27.60 14.77
05-10-06 27.20 27.20 26.80 17,200 27.02 14.46
05-10-05 27.20 27.45 27.00 27,300 27.25 14.58
05-10-04 27.08 27.25 26.87 38,800 27.17 14.54
05-10-03 27.00 27.00 26.75 21,500 27.00 14.45
Date Open High Low Vol Cls adjCls
05-09-30 26.75 27.00 26.75 19,900 26.92 14.41
05-09-29 26.60 26.85 26.20 89,400 26.76 14.32
05-09-28 27.00 27.27 26.45 34,300 26.68 14.28
05-09-27 27.35 27.42 27.00 34,000 27.12 14.27
05-09-26 27.00 27.35 27.00 23,700 27.33 14.38
05-09-23 27.05 27.45 27.00 21,900 27.00 14.21
05-09-22 27.75 27.75 27.07 20,600 27.10 14.26
05-09-21 27.25 27.42 27.00 41,200 27.41 14.43
05-09-20 27.13 27.38 27.07 26,600 27.24 14.34
Date Open High Low Vol Cls adjCls
05-09-19 27.07 27.14 27.00 25,100 27.09 14.26
05-09-16 27.05 27.15 26.99 32,000 27.10 14.26
05-09-15 27.05 27.25 26.85 27,300 27.10 14.26
05-09-14 27.00 27.25 27.00 12,300 27.20 14.31
05-09-13 27.11 27.16 27.00 16,800 27.14 14.28
05-09-12 26.97 27.15 26.95 55,600 27.14 14.28
05-09-09 26.95 27.25 26.80 44,000 26.96 14.19
05-09-08 27.00 27.29 26.95 20,900 27.18 14.30
05-09-07 27.06 27.60 27.00 21,000 27.12 14.27
Date Open High Low Vol Cls adjCls
05-09-06 27.40 27.90 26.97 41,200 27.16 14.29
05-09-02 27.90 27.90 27.55 9,500 27.76 14.61
05-09-01 27.78 28.30 27.55 22,400 27.81 14.64
05-08-31 27.25 27.76 27.08 48,400 27.71 14.58
05-08-30 26.75 27.48 26.75 47,200 27.20 14.31
05-08-29 26.85 27.15 26.42 45,600 26.96 14.19
05-08-26 26.60 26.90 26.42 38,300 26.85 14.13
05-08-25 26.35 26.74 26.30 26,600 26.70 14.05
05-08-24 26.20 26.80 26.12 50,700 26.47 13.93
Date Open High Low Vol Cls adjCls
05-08-23 26.60 26.85 25.89 54,100 26.42 13.90
05-08-22 26.62 26.98 26.60 37,100 26.75 14.08
05-08-19 26.85 27.00 26.70 14,600 26.70 14.05
05-08-18 27.02 27.25 26.75 17,500 27.00 14.21
05-08-17 27.14 27.69 27.03 25,800 27.03 14.23
05-08-16 26.70 27.45 26.60 35,400 27.34 14.39
05-08-15 27.05 27.15 26.60 45,300 26.85 14.13
05-08-12 27.40 27.40 26.75 30,700 26.90 14.16
05-08-11 27.07 27.50 27.05 25,000 27.28 14.36
Date Open High Low Vol Cls adjCls
05-08-10 26.90 27.48 26.90 46,100 27.22 14.33
05-08-09 27.51 27.75 26.25 74,800 26.98 14.20
05-08-08 28.86 28.90 27.65 66,800 27.70 14.58
05-08-05 29.00 29.55 28.85 62,300 28.85 15.18
05-08-04 29.46 29.46 28.70 47,800 29.15 15.34
05-08-03 29.15 29.43 29.01 18,700 29.30 15.42
05-08-02 29.06 29.35 29.06 65,500 29.30 15.42
05-08-01 29.06 29.29 29.06 26,300 29.12 15.33
05-07-29 29.15 29.40 29.06 18,900 29.28 15.41
Date Open High Low Vol Cls adjCls
05-07-28 29.00 29.54 29.00 19,400 29.24 15.39
05-07-27 29.06 29.26 29.00 29,700 29.08 15.30
05-07-26 29.15 29.19 29.00 20,000 29.06 15.29
05-07-25 28.80 29.43 28.56 62,600 29.28 15.41
05-07-22 29.35 29.37 29.00 12,700 29.15 15.34
05-07-21 29.26 29.26 29.01 16,600 29.20 15.37
05-07-20 29.09 29.09 28.95 30,000 29.01 15.27
05-07-19 29.70 29.70 29.12 14,400 29.13 15.33
05-07-18 29.84 29.85 29.51 33,200 29.76 15.66
Date Open High Low Vol Cls adjCls
05-07-15 29.68 29.80 29.61 16,500 29.79 15.68
05-07-14 29.60 29.73 29.35 24,600 29.68 15.62
05-07-13 29.40 29.65 29.25 24,100 29.65 15.60
05-07-12 29.65 29.70 29.10 21,500 29.55 15.55
05-07-11 28.71 29.50 28.67 37,100 29.40 15.47
05-07-08 28.78 29.13 28.78 15,500 29.02 15.27
05-07-07 29.20 29.25 28.80 16,500 28.90 15.21
05-07-06 29.00 29.35 29.00 15,400 29.20 15.37
05-07-05 29.00 29.15 28.90 15,200 29.05 15.29
Date Open High Low Vol Cls adjCls
05-07-01 28.95 29.20 28.80 20,500 29.20 15.37
05-06-30 29.33 29.46 29.05 19,000 29.28 15.41
05-06-29 29.30 29.35 29.10 27,300 29.25 15.39
05-06-28 29.45 29.47 28.85 25,700 29.35 15.45
05-06-27 29.60 29.86 29.32 21,100 29.71 15.40
05-06-24 29.76 29.95 29.60 21,500 29.70 15.40
05-06-23 29.75 29.80 29.40 24,300 29.78 15.44
05-06-22 29.83 29.85 29.67 26,100 29.83 15.46
05-06-21 29.80 29.99 29.79 20,700 29.99 15.55
Date Open High Low Vol Cls adjCls
05-06-20 29.80 29.94 29.70 20,100 29.90 15.50
05-06-17 29.79 29.99 29.65 25,100 29.75 15.42
05-06-16 29.99 29.99 29.85 17,400 29.90 15.50
05-06-15 29.90 29.99 29.70 27,300 29.96 15.53
05-06-14 29.75 29.97 29.70 33,000 29.82 15.46
05-06-13 29.87 30.01 29.55 28,900 29.80 15.45
05-06-10 29.42 29.89 29.41 22,900 29.88 15.49
05-06-09 29.52 29.80 29.40 12,300 29.55 15.32
05-06-08 29.15 29.75 29.10 35,000 29.52 15.30
Date Open High Low Vol Cls adjCls
05-06-07 29.15 29.49 29.10 20,500 29.26 15.17
05-06-06 29.15 29.30 29.05 44,300 29.21 15.14
05-06-03 29.20 29.40 29.15 13,800 29.25 15.16
05-06-02 29.21 29.30 29.07 37,700 29.25 15.16
05-06-01 28.80 29.35 28.80 61,800 29.26 15.17
05-05-31 28.80 29.00 28.70 41,000 28.95 15.01
05-05-27 29.00 29.10 28.86 38,200 28.95 15.01
05-05-26 28.70 29.30 28.70 54,000 29.10 15.08
05-05-25 29.10 29.15 28.75 51,200 28.95 15.01
Date Open High Low Vol Cls adjCls
05-05-24 29.15 29.35 28.70 86,200 29.20 15.14
05-05-23 29.20 29.63 29.20 49,400 29.53 15.31
05-05-20 29.22 29.63 29.00 57,200 29.50 15.29
05-05-19 28.00 29.45 28.00 61,400 29.35 15.21
05-05-18 26.42 28.00 26.42 164,300 28.00 14.51
05-05-17 26.82 26.95 26.35 81,900 26.92 13.95
05-05-16 27.10 27.20 26.90 28,000 26.98 13.99
05-05-13 27.10 27.40 27.00 47,300 27.20 14.10
05-05-12 27.34 27.72 27.25 30,900 27.31 14.16
Date Open High Low Vol Cls adjCls
05-05-11 27.09 27.35 27.09 41,800 27.30 14.15
05-05-10 27.25 27.40 27.00 102,300 27.29 14.15
05-05-09 28.00 28.00 26.50 207,500 26.95 13.97
05-05-06 29.55 29.55 27.28 177,000 27.96 14.49
05-05-05 30.40 30.50 29.65 35,600 29.98 15.54
05-05-04 29.32 30.38 29.32 29,500 30.37 15.74
05-05-03 29.53 29.81 29.20 30,700 29.45 15.27
05-05-02 29.60 29.60 29.10 26,000 29.30 15.19
05-04-29 29.65 29.70 29.27 12,000 29.70 15.40
Date Open High Low Vol Cls adjCls
05-04-28 29.80 29.88 29.55 9,300 29.60 15.34
05-04-27 30.52 30.52 29.70 26,700 29.75 15.42
05-04-26 30.27 30.95 30.20 29,200 30.64 15.88
05-04-25 29.20 30.30 29.15 26,000 30.07 15.59
05-04-22 29.80 30.19 29.25 20,800 29.40 15.24
05-04-21 29.30 30.15 29.17 37,400 29.72 15.41
05-04-20 29.30 29.52 29.10 24,800 29.35 15.21
05-04-19 29.05 29.45 29.01 24,100 29.16 15.12
05-04-18 28.25 29.45 28.25 52,400 29.10 15.08
Date Open High Low Vol Cls adjCls
05-04-15 28.80 28.85 27.50 47,800 28.00 14.51
05-04-14 29.77 29.80 28.60 33,800 28.70 14.88
05-04-13 29.65 29.80 29.50 21,100 29.62 15.35
05-04-12 29.20 29.88 28.85 35,500 29.86 15.48
05-04-11 29.27 29.27 28.82 20,800 29.00 15.03
05-04-08 29.59 29.90 29.35 16,300 29.35 15.21
05-04-07 28.90 29.83 28.90 26,300 29.65 15.37
05-04-06 29.05 29.25 28.80 23,500 28.95 15.01
05-04-05 29.57 29.70 28.90 40,500 29.07 15.07
Date Open High Low Vol Cls adjCls
05-04-04 30.30 30.30 29.57 56,600 29.65 15.37
05-04-01 30.40 30.75 29.26 37,700 29.90 15.50
05-03-31 29.60 30.38 29.50 49,100 30.37 15.74
05-03-30 29.57 29.97 29.05 36,300 29.22 15.15
05-03-29 29.51 30.15 29.10 37,200 29.42 15.25
05-03-28 30.12 30.37 29.80 39,500 29.80 15.22
05-03-24 30.90 31.15 30.00 35,200 30.29 15.47
05-03-23 29.50 31.23 29.30 73,900 30.80 15.73
05-03-22 30.80 31.05 29.30 51,500 29.30 14.96
Date Open High Low Vol Cls adjCls
05-03-21 31.71 31.85 30.20 87,100 30.95 15.80
05-03-18 31.75 31.90 31.55 23,900 31.62 16.15
05-03-17 32.00 32.00 31.38 37,900 31.75 16.21
05-03-16 33.20 33.25 31.90 62,600 32.03 16.36
05-03-15 33.35 33.70 33.10 16,500 33.10 16.90
05-03-14 33.15 34.12 33.06 24,900 33.49 17.10
05-03-11 33.00 33.40 32.60 49,600 33.25 16.98
05-03-10 33.05 34.00 32.99 46,400 33.15 16.93
05-03-09 34.16 34.22 33.15 55,500 33.22 16.96
Date Open High Low Vol Cls adjCls
05-03-08 34.90 35.05 34.05 30,800 34.15 17.44
05-03-07 34.05 35.15 34.05 53,100 34.90 17.82
05-03-04 33.65 34.03 33.65 35,300 33.88 17.30
05-03-03 33.55 34.11 33.55 32,300 33.76 17.24
05-03-02 33.40 34.25 33.03 38,800 33.70 17.21
05-03-01 33.75 34.15 33.25 44,600 33.35 17.03
05-02-28 34.40 34.40 33.82 46,000 33.82 17.27
05-02-25 34.00 34.59 33.90 26,700 34.15 17.44
05-02-24 34.20 34.30 33.95 24,700 34.18 17.45
Date Open High Low Vol Cls adjCls
05-02-23 34.29 34.45 33.95 54,800 34.10 17.41
05-02-22 34.10 34.64 33.95 115,600 34.10 17.41
05-02-18 35.65 35.94 35.40 39,100 35.52 18.14
05-02-17 35.55 35.84 35.32 35,100 35.52 18.14
05-02-16 35.45 35.69 35.22 31,900 35.39 18.07
05-02-15 35.20 35.60 35.15 35,000 35.35 18.05
05-02-14 34.99 35.37 34.90 42,000 35.02 17.88
05-02-11 34.69 34.98 34.25 63,300 34.91 17.83
05-02-10 34.15 34.50 34.00 44,500 34.29 17.51
Date Open High Low Vol Cls adjCls
05-02-09 33.10 33.86 33.08 58,700 33.65 17.18
05-02-08 32.55 33.20 32.55 37,800 32.80 16.75
05-02-07 32.60 33.00 32.54 29,300 32.56 16.63
05-02-04 32.28 32.75 32.28 18,300 32.51 16.60
05-02-03 32.25 32.50 32.10 14,600 32.25 16.47
05-02-02 32.30 32.66 32.05 26,600 32.29 16.49
05-02-01 32.10 32.55 32.10 19,400 32.30 16.49
05-01-31 32.31 32.70 32.20 34,100 32.30 16.49
05-01-28 32.30 32.55 32.11 17,200 32.31 16.50
Date Open High Low Vol Cls adjCls
05-01-27 32.28 32.60 32.07 19,800 32.28 16.48
05-01-26 32.20 32.56 31.98 35,500 32.29 16.49
05-01-25 32.10 32.20 31.85 32,700 32.14 16.41
05-01-24 32.05 32.22 31.77 22,800 32.12 16.40
05-01-21 32.30 32.94 32.16 24,500 32.30 16.49
05-01-20 32.25 32.85 32.10 27,300 32.36 16.52
05-01-19 32.90 32.95 32.34 36,900 32.50 16.60
05-01-18 32.43 32.95 32.30 22,600 32.59 16.64
05-01-14 32.35 32.46 31.93 27,400 32.40 16.55
Date Open High Low Vol Cls adjCls
05-01-13 32.05 32.18 31.80 29,000 32.13 16.41
05-01-12 32.75 32.82 31.95 40,300 32.02 16.35
05-01-11 32.45 32.84 32.45 29,800 32.61 16.65
05-01-10 32.23 32.50 32.20 41,100 32.35 16.52
05-01-07 32.10 32.50 31.88 43,000 32.23 16.46
05-01-06 31.98 32.50 31.80 63,700 31.99 16.34
05-01-05 34.16 34.16 31.38 187,800 31.98 16.33
05-01-04 34.85 34.92 33.80 21,900 34.13 17.43
05-01-03 35.11 35.22 34.70 39,900 35.01 17.88
Date Open High Low Vol Cls adjCls
04-12-31 35.15 35.24 34.99 11,600 35.16 17.95
04-12-30 34.99 35.15 34.86 15,400 35.15 17.95
04-12-29 35.30 35.35 34.76 21,400 34.99 17.87
04-12-28 35.25 35.58 35.18 26,200 35.51 17.91
04-12-27 35.60 35.71 35.30 28,800 35.30 17.80
04-12-23 35.40 35.74 35.20 14,300 35.52 17.91
04-12-22 35.22 35.90 35.22 27,400 35.43 17.87
04-12-21 35.15 35.44 35.03 29,500 35.12 17.71
04-12-20 35.20 35.30 34.85 21,200 35.23 17.77
Date Open High Low Vol Cls adjCls
04-12-17 35.24 35.24 34.80 19,900 35.05 17.68
04-12-16 35.45 35.74 34.84 42,000 35.20 17.75
04-12-15 35.20 35.98 35.20 38,700 35.21 17.76
04-12-14 34.48 35.35 34.48 47,400 35.20 17.75
04-12-13 34.00 34.60 33.99 73,400 34.44 17.37
04-12-10 33.85 33.98 33.65 33,300 33.95 17.12
04-12-09 33.83 33.99 33.65 21,600 33.85 17.07
04-12-08 33.98 34.00 33.73 33,300 33.83 17.06
04-12-07 33.50 33.76 33.50 24,700 33.76 17.03
Date Open High Low Vol Cls adjCls
04-12-06 33.66 34.24 33.57 42,100 33.58 16.93
04-12-03 33.89 33.94 33.47 31,000 33.67 16.98
04-12-02 33.60 33.77 33.40 30,700 33.77 17.03
04-12-01 33.38 33.58 33.28 29,100 33.45 16.87
04-11-30 33.21 33.49 33.20 35,900 33.25 16.77
04-11-29 33.20 33.75 33.20 34,400 33.24 16.76
04-11-26 33.18 33.20 32.85 9,600 33.14 16.71
04-11-24 32.76 33.19 32.55 33,400 33.10 16.69
04-11-23 32.70 32.89 32.53 52,100 32.80 16.54
Date Open High Low Vol Cls adjCls
04-11-22 32.51 32.75 32.30 29,600 32.74 16.51
04-11-19 33.01 33.02 32.35 23,300 32.51 16.39
04-11-18 33.02 33.06 32.63 19,700 33.00 16.64
04-11-17 33.00 33.22 32.94 31,100 33.00 16.64
04-11-16 32.85 33.01 32.70 35,000 32.95 16.62
04-11-15 31.95 33.00 31.95 72,100 33.00 16.64
04-11-12 31.63 31.93 31.51 30,200 31.91 16.09
04-11-11 31.60 31.63 31.40 16,100 31.52 15.90
04-11-10 31.36 31.59 31.35 16,700 31.54 15.91
Date Open High Low Vol Cls adjCls
04-11-09 31.48 31.49 31.30 13,600 31.41 15.84
04-11-08 31.49 31.49 31.17 17,300 31.36 15.81
04-11-05 31.10 31.35 30.92 26,800 31.24 15.75
04-11-04 31.40 31.40 31.15 16,600 31.35 15.81
04-11-03 30.81 31.39 30.79 28,300 31.27 15.77
04-11-02 31.30 31.44 30.81 15,700 30.91 15.59
04-11-01 30.83 31.20 30.74 21,600 31.14 15.70
04-10-29 31.00 31.00 30.84 15,600 30.90 15.58
04-10-28 30.99 31.20 30.96 12,700 31.07 15.67
Date Open High Low Vol Cls adjCls
04-10-27 30.70 31.00 30.65 17,800 30.99 15.63
04-10-26 30.42 30.74 30.35 38,100 30.72 15.49
04-10-25 30.45 30.49 30.30 14,300 30.35 15.31
04-10-22 30.49 30.49 30.40 16,600 30.41 15.34
04-10-21 30.35 30.49 30.30 17,200 30.49 15.38
04-10-20 31.07 31.20 30.40 48,300 30.42 15.34
04-10-19 31.40 31.40 30.89 14,900 31.05 15.66
04-10-18 31.35 31.40 31.15 21,100 31.31 15.79
04-10-15 31.10 31.25 30.98 33,900 31.25 15.76
Date Open High Low Vol Cls adjCls
04-10-14 31.00 31.18 30.81 33,300 30.92 15.59
04-10-13 30.70 30.82 30.69 13,400 30.79 15.53
04-10-12 30.22 30.71 30.22 36,700 30.71 15.49
04-10-11 30.10 30.24 30.05 15,800 30.15 15.20
04-10-08 29.86 30.18 29.84 14,200 30.03 15.14
04-10-07 30.00 30.18 29.83 16,200 29.86 15.06
04-10-06 30.00 30.20 29.80 18,900 30.20 15.23
04-10-05 29.80 30.03 29.76 18,500 30.03 15.14
04-10-04 30.00 30.05 29.81 16,400 29.82 15.04
Date Open High Low Vol Cls adjCls
04-10-01 29.83 30.02 29.77 9,800 30.02 15.14
04-09-30 29.92 29.95 29.80 15,500 29.86 15.06
04-09-29 30.00 30.05 29.85 14,300 29.87 15.06
04-09-28 30.08 30.13 29.76 20,400 30.00 15.13
04-09-27 30.25 30.59 30.21 18,400 30.45 15.13
04-09-24 30.22 30.52 30.21 18,900 30.39 15.10
04-09-23 30.35 30.48 30.25 15,600 30.35 15.08
04-09-22 30.35 30.46 30.17 16,300 30.43 15.12
04-09-21 30.05 30.36 30.01 20,600 30.32 15.07
Date Open High Low Vol Cls adjCls
04-09-20 30.15 30.15 30.01 16,900 30.11 14.97
04-09-17 30.19 30.20 30.00 25,200 30.05 14.94
04-09-16 30.08 30.24 30.03 16,000 30.19 15.00
04-09-15 30.15 30.20 29.90 17,100 30.18 15.00
04-09-14 30.27 30.27 29.65 40,800 30.10 14.96
04-09-13 30.61 30.65 30.20 17,400 30.30 15.06
04-09-10 30.75 30.75 30.46 15,600 30.50 15.16
04-09-09 30.80 30.80 30.60 13,900 30.64 15.23
04-09-08 30.83 30.90 30.71 24,900 30.88 15.35
Date Open High Low Vol Cls adjCls
04-09-07 30.60 30.76 30.55 17,600 30.76 15.29
04-09-03 30.38 30.69 30.35 7,000 30.55 15.18
04-09-02 30.90 30.90 30.25 27,900 30.36 15.09
04-09-01 30.92 30.99 30.70 12,000 30.80 15.31
04-08-31 30.91 30.99 30.40 20,500 30.92 15.37
04-08-30 30.86 31.00 30.85 16,400 30.91 15.36
04-08-27 30.98 31.00 30.73 26,000 30.95 15.38
04-08-26 30.50 30.96 30.50 22,700 30.92 15.37
04-08-25 30.70 30.74 30.45 17,000 30.57 15.19
Date Open High Low Vol Cls adjCls
04-08-24 30.78 31.00 30.60 23,100 30.80 15.31
04-08-23 30.50 30.80 30.35 19,100 30.77 15.29
04-08-20 30.20 30.49 30.05 22,800 30.49 15.15
04-08-19 30.75 30.75 30.10 17,500 30.26 15.04
04-08-18 30.45 30.61 30.20 18,000 30.60 15.21
04-08-17 30.47 30.72 30.23 18,700 30.50 15.16
04-08-16 30.20 30.40 30.10 12,500 30.37 15.09
04-08-13 29.90 30.22 29.86 15,800 30.20 15.01
04-08-12 30.45 30.45 29.85 21,300 29.93 14.88
Date Open High Low Vol Cls adjCls
04-08-11 30.40 30.58 30.20 20,900 30.47 15.14
04-08-10 30.57 30.60 30.06 47,200 30.33 15.07
04-08-09 30.80 30.85 30.15 28,300 30.57 15.19
04-08-06 30.85 30.95 30.50 31,200 30.80 15.31
04-08-05 30.90 31.00 30.80 12,200 30.93 15.37
04-08-04 30.99 30.99 30.50 27,500 30.90 15.36
04-08-03 30.82 30.90 30.75 20,700 30.89 15.35
04-08-02 30.82 30.99 30.75 22,300 30.98 15.40
04-07-30 30.97 30.99 30.76 14,900 30.90 15.36
Date Open High Low Vol Cls adjCls
04-07-29 30.85 30.99 30.75 14,000 30.88 15.35
04-07-28 30.80 31.00 30.52 28,900 30.99 15.40
04-07-27 30.90 30.98 30.71 20,800 30.90 15.36
04-07-26 30.80 30.97 30.78 28,000 30.88 15.35
04-07-23 30.80 30.95 30.75 21,000 30.86 15.34
04-07-22 30.90 30.90 30.68 25,300 30.80 15.31
04-07-21 30.75 30.93 30.50 40,500 30.71 15.26
04-07-20 30.70 30.98 30.57 23,900 30.90 15.36
04-07-19 30.30 30.69 30.20 19,800 30.54 15.18
Date Open High Low Vol Cls adjCls
04-07-16 30.08 30.25 29.82 19,700 30.15 14.99
04-07-15 30.10 30.10 29.78 16,600 29.97 14.90
04-07-14 30.03 30.09 29.71 28,900 29.98 14.90
04-07-13 29.50 30.00 29.50 22,800 29.84 14.83
04-07-12 29.55 29.93 29.50 19,900 29.70 14.76
04-07-09 29.60 29.71 29.30 25,000 29.35 14.59
04-07-08 29.90 29.92 29.60 24,300 29.60 14.71
04-07-07 30.09 30.09 29.70 13,800 29.92 14.87
04-07-06 29.46 30.09 29.46 30,200 30.09 14.96
Date Open High Low Vol Cls adjCls
04-07-02 29.20 29.83 29.20 16,100 29.46 14.64
04-07-01 29.70 29.71 29.00 32,200 29.17 14.50
04-06-30 29.30 29.78 29.30 39,600 29.78 14.80
04-06-29 29.80 29.80 29.10 24,600 29.20 14.51
04-06-28 29.43 29.96 29.30 22,800 29.85 14.84
04-06-25 29.98 30.12 29.55 22,800 29.62 14.50
04-06-24 30.20 30.62 29.80 30,200 29.98 14.68
04-06-23 29.75 30.40 29.71 30,300 30.26 14.82
04-06-22 29.60 30.18 29.57 27,500 29.90 14.64
Date Open High Low Vol Cls adjCls
04-06-21 29.40 29.95 29.26 36,700 29.54 14.46
04-06-18 29.55 29.60 29.05 42,600 29.27 14.33
04-06-17 29.10 29.55 29.08 26,400 29.43 14.41
04-06-16 29.10 29.59 29.10 31,500 29.25 14.32
04-06-15 29.20 29.99 29.20 41,400 29.70 14.54
04-06-14 29.67 29.67 28.60 47,500 29.12 14.26
04-06-10 30.65 30.70 29.66 34,300 29.67 14.53
04-06-09 30.05 30.95 30.01 66,300 30.70 15.03
04-06-08 29.90 30.10 29.55 41,900 30.10 14.74
Date Open High Low Vol Cls adjCls
04-06-07 29.60 29.90 29.50 33,300 29.85 14.62
04-06-04 29.49 29.75 29.35 27,600 29.70 14.54
04-06-03 29.00 29.50 29.00 34,200 29.41 14.40
04-06-02 29.00 29.18 28.90 43,200 29.10 14.25
04-06-01 29.03 29.04 28.70 40,700 28.80 14.10
04-05-28 28.52 29.10 28.52 35,500 29.05 14.22
04-05-27 28.54 28.78 28.50 45,500 28.77 14.09
04-05-26 28.45 28.70 28.12 48,000 28.59 14.00
04-05-25 28.18 28.60 27.90 47,000 28.60 14.00
Date Open High Low Vol Cls adjCls
04-05-24 27.60 28.30 27.60 29,500 28.11 13.76
04-05-21 27.66 27.99 27.56 35,600 27.70 13.56
04-05-20 27.28 27.70 27.26 38,800 27.66 13.54
04-05-19 27.48 27.50 27.25 52,800 27.26 13.35
04-05-18 26.93 27.36 26.89 93,000 27.36 13.40
04-05-17 26.60 26.85 26.20 39,300 26.58 13.02
04-05-14 26.90 26.95 26.45 31,100 26.80 13.12
04-05-13 26.38 27.13 26.38 40,200 26.98 13.21
04-05-12 26.62 26.86 26.38 79,600 26.39 12.92
Date Open High Low Vol Cls adjCls
04-05-11 26.06 26.80 25.95 74,900 26.60 13.03
04-05-10 25.98 26.54 25.56 109,300 25.86 12.66
04-05-07 26.70 26.83 26.01 61,400 26.01 12.74
04-05-06 27.01 27.01 26.72 35,400 26.80 13.12
04-05-05 26.95 27.10 26.83 46,100 27.05 13.25
04-05-04 27.00 27.07 26.70 37,700 26.95 13.20
04-05-03 26.80 27.20 26.60 74,200 26.84 13.14
04-04-30 26.96 27.01 26.60 67,600 26.98 13.21
04-04-29 26.65 26.99 26.60 55,700 26.81 13.13
Date Open High Low Vol Cls adjCls
04-04-28 27.55 27.55 26.40 80,600 26.70 13.07
04-04-27 27.05 27.25 26.59 103,400 27.19 13.31
04-04-26 26.50 26.65 26.25 88,300 26.51 12.98
04-04-23 26.42 26.42 26.10 62,800 26.40 12.93
04-04-22 25.88 26.49 25.88 70,400 26.47 12.96
04-04-21 25.55 25.88 25.30 56,200 25.88 12.67
04-04-20 26.33 26.33 25.22 62,400 25.50 12.49
04-04-19 26.38 26.45 25.93 75,700 26.13 12.80
04-04-16 26.50 26.70 25.93 89,600 26.15 12.80
Date Open High Low Vol Cls adjCls
04-04-15 25.58 26.17 25.58 66,900 25.99 12.73
04-04-14 26.50 26.70 25.50 156,700 25.60 12.54
04-04-13 25.90 26.75 25.45 145,000 26.44 12.95
04-04-12 27.79 27.82 25.31 224,400 26.30 12.88
04-04-08 28.35 28.60 27.50 47,700 27.77 13.60
04-04-07 27.25 28.15 27.25 201,200 28.14 13.78
04-04-06 29.60 29.60 28.10 121,800 28.45 13.93
04-04-05 30.25 30.25 29.46 38,400 29.82 14.60
04-04-02 30.87 30.95 30.22 48,900 30.45 14.91
Date Open High Low Vol Cls adjCls
04-04-01 30.60 30.99 30.56 61,800 30.87 15.12
04-03-31 30.45 30.98 30.43 32,700 30.95 15.16
04-03-30 30.40 30.55 30.30 24,100 30.55 14.96
04-03-29 30.45 30.98 30.30 30,000 30.55 14.96
04-03-26 30.90 30.99 30.75 38,100 30.80 14.87
04-03-25 30.40 30.89 30.40 42,800 30.70 14.82
04-03-24 30.21 30.50 30.21 38,100 30.40 14.68
04-03-23 30.22 30.38 30.07 37,000 30.21 14.58
04-03-22 30.00 30.32 29.90 31,800 30.22 14.59
Date Open High Low Vol Cls adjCls
04-03-19 30.00 30.30 30.00 25,800 30.17 14.56
04-03-18 30.00 30.15 29.95 21,600 30.00 14.48
04-03-17 30.02 30.15 29.81 44,700 30.00 14.48
04-03-16 30.20 30.20 29.90 43,500 30.10 14.53
04-03-15 30.10 30.15 29.90 50,800 30.05 14.51
04-03-12 30.00 30.12 29.91 25,500 30.10 14.53
04-03-11 30.10 30.20 30.00 26,200 30.00 14.48
04-03-10 30.40 30.49 30.11 29,200 30.11 14.54
04-03-09 30.00 30.28 30.00 33,100 30.28 14.62
Date Open High Low Vol Cls adjCls
04-03-08 30.15 30.44 29.90 38,100 30.12 14.54
04-03-05 30.68 30.68 30.05 18,200 30.45 14.70
04-03-04 30.26 30.60 30.24 63,500 30.60 14.77
04-03-03 29.70 30.14 29.54 44,800 30.14 14.55
04-03-02 29.45 29.93 29.45 46,800 29.93 14.45
04-03-01 29.25 29.79 29.25 87,700 29.65 14.31
04-02-27 29.40 29.50 29.11 37,000 29.25 14.12
04-02-26 29.20 29.50 29.14 46,400 29.50 14.24
04-02-25 29.30 29.48 29.15 29,900 29.40 14.19
Date Open High Low Vol Cls adjCls
04-02-24 29.05 29.70 29.01 54,900 29.50 14.24
04-02-23 29.50 29.70 29.07 53,100 29.10 14.05
04-02-20 29.60 29.74 29.40 33,900 29.63 14.30
04-02-19 29.75 29.75 29.45 46,000 29.67 14.32
04-02-18 29.75 30.00 29.51 68,800 29.82 14.40
04-02-17 29.60 29.80 29.01 84,200 29.76 14.37
04-02-13 29.51 29.80 29.51 86,100 29.70 14.34
04-02-12 29.20 29.65 29.20 81,100 29.61 14.29
04-02-11 29.30 29.79 29.30 113,800 29.64 14.31
Date Open High Low Vol Cls adjCls
04-02-10 29.90 30.00 29.65 57,700 29.94 14.45
04-02-09 29.90 30.34 29.90 69,600 30.13 14.55
04-02-06 30.50 30.74 30.25 41,900 30.60 14.77
04-02-05 30.40 30.55 30.26 40,000 30.40 14.68
04-02-04 30.70 30.74 30.51 46,600 30.60 14.77
04-02-03 30.70 30.78 30.45 36,500 30.60 14.77
04-02-02 30.00 30.66 30.00 40,000 30.54 14.74
04-01-30 30.10 30.38 30.05 27,700 30.10 14.53
04-01-29 30.39 30.40 30.11 34,500 30.20 14.58
Date Open High Low Vol Cls adjCls
04-01-28 30.60 30.70 30.30 49,100 30.35 14.65
04-01-27 30.50 30.78 30.35 55,900 30.56 14.75
04-01-26 30.42 30.75 30.27 34,900 30.62 14.78
04-01-23 30.15 30.80 30.11 55,800 30.62 14.78
04-01-22 30.20 30.32 30.10 49,500 30.30 14.63
04-01-21 29.95 30.48 29.60 66,500 30.45 14.70
04-01-20 30.25 30.45 30.00 61,800 30.15 14.55
04-01-16 30.50 30.74 30.30 44,500 30.64 14.79
04-01-15 30.40 30.58 30.15 55,900 30.58 14.76
Date Open High Low Vol Cls adjCls
04-01-14 30.22 30.50 30.08 118,100 30.43 14.69
04-01-13 30.23 30.25 30.00 40,100 30.22 14.59
04-01-12 30.60 30.70 30.19 37,800 30.23 14.59
04-01-09 30.10 30.57 30.08 34,600 30.53 14.74
04-01-08 30.47 30.62 29.95 60,900 30.10 14.53
04-01-07 30.57 30.70 30.22 38,300 30.47 14.71
04-01-06 30.88 31.20 30.55 33,400 30.57 14.76
04-01-05 30.25 30.88 30.25 42,100 30.88 14.91
04-01-02 30.52 30.74 30.20 26,200 30.25 14.60
Date Open High Low Vol Cls adjCls
03-12-31 30.60 30.85 30.50 36,300 30.52 14.73
03-12-30 31.28 31.36 30.57 46,100 30.60 14.77
03-12-29 31.20 31.50 31.10 33,800 31.28 15.10
03-12-26 31.73 31.89 31.55 12,800 31.78 15.13
03-12-24 31.43 31.75 31.35 25,800 31.73 15.11
03-12-23 31.35 31.69 31.30 22,700 31.45 14.97
03-12-22 31.65 31.75 31.23 33,100 31.46 14.98
03-12-19 31.44 31.65 31.26 23,900 31.65 15.07
03-12-18 31.33 31.48 31.15 28,700 31.34 14.92
Date Open High Low Vol Cls adjCls
03-12-17 31.36 31.45 31.23 26,800 31.23 14.87
03-12-16 31.10 31.29 31.00 23,000 31.26 14.88
03-12-15 31.36 31.49 31.27 31,200 31.30 14.90
03-12-12 30.80 31.20 30.70 30,300 31.18 14.85
03-12-11 30.92 31.01 30.59 47,000 30.70 14.62
03-12-10 31.00 31.15 30.76 42,600 30.91 14.72
03-12-09 30.95 31.25 30.91 29,400 31.15 14.83
03-12-08 31.00 31.17 30.79 22,100 30.92 14.72
03-12-05 30.75 31.23 30.65 31,200 30.80 14.67
Date Open High Low Vol Cls adjCls
03-12-04 29.30 31.02 29.30 64,000 30.85 14.69
03-12-03 29.25 29.79 29.10 133,100 29.74 14.16
03-12-02 30.85 31.19 30.05 52,700 30.05 14.31
03-12-01 31.35 31.38 30.61 41,700 31.05 14.78
03-11-28 31.50 31.65 31.50 9,300 31.56 15.03
03-11-26 31.15 31.72 31.00 33,300 31.72 15.10
03-11-25 31.10 31.30 30.51 46,200 31.17 14.84
03-11-24 31.35 31.73 31.26 26,400 31.45 14.97
03-11-21 31.58 31.69 31.45 13,500 31.45 14.97
Date Open High Low Vol Cls adjCls
03-11-20 31.30 31.68 31.25 20,200 31.60 15.05
03-11-19 31.45 31.90 31.45 23,900 31.66 15.07
03-11-18 31.79 31.95 31.50 23,600 31.60 15.05
03-11-17 32.00 32.00 31.70 23,800 31.79 15.14
03-11-14 31.50 32.05 31.45 37,200 32.05 15.26
03-11-13 31.40 31.50 31.38 41,100 31.45 14.97
03-11-12 31.20 31.50 31.20 37,200 31.50 15.00
03-11-11 31.50 31.70 31.30 33,600 31.45 14.97
03-11-10 32.40 32.40 31.70 31,000 31.75 15.12
Date Open High Low Vol Cls adjCls
03-11-07 31.80 32.25 31.80 32,600 32.24 15.35
03-11-06 32.15 32.19 31.61 32,200 31.80 15.14
03-11-05 32.30 32.45 32.07 29,700 32.33 15.39
03-11-04 32.30 32.40 32.15 22,200 32.40 15.43
03-11-03 32.50 32.51 32.10 34,400 32.30 15.38
03-10-31 31.75 32.35 31.59 38,500 32.35 15.40
03-10-30 32.30 32.40 31.82 29,900 31.99 15.23
03-10-29 32.00 32.45 32.00 18,700 32.15 15.31
03-10-28 32.40 33.00 32.09 38,300 32.22 15.34
Date Open High Low Vol Cls adjCls
03-10-27 32.68 32.69 32.05 33,500 32.45 15.45
03-10-24 32.35 32.50 32.10 18,300 32.50 15.47
03-10-23 32.00 32.52 31.93 31,500 32.42 15.44
03-10-22 32.55 32.55 32.06 23,400 32.34 15.40
03-10-21 32.63 32.72 32.42 20,300 32.42 15.44
03-10-20 33.00 33.04 32.40 19,500 32.70 15.57
03-10-17 33.00 33.02 32.65 15,200 33.00 15.71
03-10-16 33.13 33.13 32.60 29,900 32.90 15.67
03-10-15 33.04 33.13 32.92 21,800 33.12 15.77
Date Open High Low Vol Cls adjCls
03-10-14 33.12 33.14 32.80 20,600 33.14 15.78
03-10-13 33.08 33.08 32.30 35,600 32.90 15.67
03-10-10 32.80 33.07 32.50 30,800 32.83 15.63
03-10-09 32.50 32.88 32.46 23,900 32.88 15.66
03-10-08 33.08 33.13 32.50 25,700 32.50 15.47
03-10-07 32.67 33.05 32.43 27,600 33.05 15.74
03-10-06 32.05 32.50 31.95 32,700 32.50 15.47
03-10-03 32.23 32.25 31.70 28,400 31.97 15.22
03-10-02 32.10 32.23 31.95 16,200 32.23 15.35
Date Open High Low Vol Cls adjCls
03-10-01 31.90 32.15 31.76 30,500 32.05 15.26
03-09-30 31.86 31.93 31.58 35,300 31.75 15.12
03-09-29 32.08 32.08 31.90 48,400 31.96 15.22
03-09-26 32.24 32.48 32.08 19,400 32.08 15.27
03-09-25 32.78 32.98 32.51 21,700 32.93 15.47
03-09-24 32.75 32.78 32.60 21,200 32.78 15.40
03-09-23 32.82 32.83 32.39 29,900 32.62 15.33
03-09-22 32.89 32.93 32.50 20,800 32.71 15.37
03-09-19 32.30 32.70 32.16 30,200 32.65 15.34
Date Open High Low Vol Cls adjCls
03-09-18 32.25 32.48 32.16 19,600 32.40 15.22
03-09-17 32.45 32.45 31.92 44,700 32.25 15.15
03-09-16 32.15 32.33 31.80 39,200 32.31 15.18
03-09-15 32.25 32.48 32.02 39,600 32.15 15.11
03-09-12 31.30 32.29 31.30 32,600 32.00 15.04
03-09-11 31.00 31.70 31.00 23,100 31.25 14.68
03-09-10 31.40 31.75 31.00 31,800 31.03 14.58
03-09-09 31.25 31.47 31.00 40,400 31.27 14.69
03-09-08 31.98 31.98 31.05 33,200 31.35 14.73
Date Open High Low Vol Cls adjCls
03-09-05 31.50 31.92 31.30 31,000 31.92 15.00
03-09-04 31.60 31.61 31.15 36,400 31.48 14.79
03-09-03 31.45 31.63 31.20 41,500 31.55 14.82
03-09-02 30.90 31.40 30.60 33,700 31.39 14.75
03-08-29 31.49 31.50 30.75 29,000 30.75 14.45
03-08-28 31.20 31.61 31.02 35,200 31.49 14.80
03-08-27 30.75 31.30 30.52 34,300 31.00 14.57
03-08-26 30.75 31.05 30.25 34,500 30.69 14.42
03-08-25 31.20 31.25 30.58 42,900 30.80 14.47
Date Open High Low Vol Cls adjCls
03-08-22 31.75 31.94 31.30 28,700 31.40 14.75
03-08-21 31.36 31.92 31.36 36,800 31.70 14.90
03-08-20 31.00 31.62 30.90 26,300 31.46 14.78
03-08-19 31.20 31.25 30.82 35,600 30.92 14.53
03-08-18 31.50 31.50 30.75 47,200 30.90 14.52
03-08-15 30.75 31.70 30.55 31,700 31.40 14.75
03-08-14 30.30 30.73 30.25 45,500 30.68 14.42
03-08-13 30.45 30.75 30.10 47,800 30.23 14.20
03-08-12 30.25 30.49 30.05 38,700 30.30 14.24
Date Open High Low Vol Cls adjCls
03-08-11 29.86 30.45 29.70 41,800 30.20 14.19
03-08-08 28.75 29.61 28.75 38,800 29.61 13.91
03-08-07 28.95 29.10 28.70 35,000 28.70 13.49
03-08-06 29.80 29.80 28.95 62,100 29.05 13.65
03-08-05 29.75 30.30 29.75 63,500 29.80 14.00
03-08-04 29.10 29.80 28.58 156,800 29.57 13.89
03-08-01 30.40 30.45 27.13 432,200 29.02 13.64
03-07-31 32.99 32.99 30.40 138,900 31.00 14.57
03-07-30 33.20 33.33 32.80 31,400 33.00 15.51
Date Open High Low Vol Cls adjCls
03-07-29 33.00 33.15 32.50 35,400 33.06 15.53
03-07-28 33.15 33.25 32.91 56,000 32.95 15.48
03-07-25 32.95 33.05 32.55 52,300 32.93 15.47
03-07-24 32.65 33.00 32.55 73,300 33.00 15.51
03-07-23 32.60 32.73 32.35 71,200 32.40 15.22
03-07-22 32.35 32.60 32.10 46,700 32.50 15.27
03-07-21 32.33 32.70 32.00 49,600 32.12 15.09
03-07-18 32.30 32.70 32.05 62,100 32.13 15.10
03-07-17 33.25 33.25 32.19 77,400 32.20 15.13
Date Open High Low Vol Cls adjCls
03-07-16 32.50 33.70 32.45 98,900 32.82 15.42
03-07-15 32.50 32.50 32.00 97,800 32.50 15.27
03-07-14 32.25 32.49 32.10 108,200 32.45 15.25
03-07-11 32.30 32.42 32.12 81,400 32.23 15.14
03-07-10 32.50 32.62 31.80 111,000 32.01 15.04
03-07-09 32.25 32.50 32.00 137,500 32.45 15.25
03-07-08 31.00 31.90 30.99 106,200 31.75 14.92
03-07-07 30.00 30.99 29.95 71,400 30.89 14.51
03-07-03 29.99 29.99 29.60 11,200 29.92 14.06
Date Open High Low Vol Cls adjCls
03-07-02 29.15 29.92 29.05 36,700 29.89 14.04
03-07-01 30.10 30.10 29.05 28,600 29.24 13.74
03-06-30 29.80 30.00 29.72 30,200 29.94 14.07
03-06-27 29.51 29.97 29.40 24,300 29.63 13.92
03-06-26 29.46 29.87 29.26 27,100 29.50 13.86
03-06-25 29.70 29.83 29.43 20,100 29.70 13.75
03-06-24 29.95 29.99 29.57 13,500 29.59 13.70
03-06-23 29.99 29.99 29.40 21,200 29.80 13.80
03-06-20 29.25 29.95 29.01 20,800 29.78 13.79
Date Open High Low Vol Cls adjCls
03-06-19 29.55 29.75 29.03 58,200 29.19 13.52
03-06-18 30.10 30.25 29.35 39,600 29.51 13.66
03-06-17 30.25 30.50 30.00 30,300 30.30 14.03
03-06-16 29.65 30.25 29.61 26,100 30.25 14.01
03-06-13 29.60 29.75 29.50 31,400 29.54 13.68
03-06-12 29.60 29.64 29.40 38,600 29.59 13.70
03-06-11 29.80 29.98 29.32 43,100 29.58 13.70
03-06-10 29.80 29.94 29.51 39,300 29.67 13.74
03-06-09 29.85 29.99 29.50 27,200 29.95 13.87
Date Open High Low Vol Cls adjCls
03-06-06 29.85 29.91 29.56 33,900 29.75 13.78
03-06-05 29.80 30.48 29.80 51,200 30.09 13.93
03-06-04 29.05 29.89 29.01 65,600 29.73 13.77
03-06-03 29.65 29.95 29.20 59,100 29.26 13.55
03-06-02 29.00 29.60 29.00 86,300 29.51 13.66
03-05-30 28.42 29.00 28.40 65,600 28.95 13.40
03-05-29 28.30 29.00 28.21 44,700 28.48 13.19
03-05-28 28.00 28.50 27.97 37,600 28.36 13.13
03-05-27 28.00 28.10 27.70 49,700 28.00 12.96
Date Open High Low Vol Cls adjCls
03-05-23 28.20 28.60 27.80 56,500 28.05 12.99
03-05-22 28.45 28.48 28.10 29,100 28.48 13.19
03-05-21 28.05 28.56 27.80 51,200 28.45 13.17
03-05-20 27.50 28.25 27.30 45,000 28.08 13.00
03-05-19 28.75 28.75 27.50 41,200 27.66 12.81
03-05-16 28.42 28.75 28.00 46,000 28.70 13.29
03-05-15 28.65 28.70 28.22 27,600 28.42 13.16
03-05-14 28.00 28.85 27.85 83,400 28.79 13.33
03-05-13 27.70 28.00 27.60 25,500 27.99 12.96
Date Open High Low Vol Cls adjCls
03-05-12 27.50 27.80 26.90 44,400 27.78 12.86
03-05-09 27.50 28.00 26.90 82,000 27.50 12.73
03-05-08 27.05 27.99 26.80 64,900 27.55 12.76
03-05-07 27.05 27.25 26.85 50,000 27.05 12.53
03-05-06 27.25 27.35 26.75 38,100 26.90 12.46
03-05-05 26.65 27.20 26.65 45,200 27.05 12.53
03-05-02 26.85 27.05 26.38 41,500 26.78 12.40
03-05-01 26.50 27.00 26.35 16,000 26.96 12.48
03-04-30 26.90 26.93 26.20 33,300 26.50 12.27
Date Open High Low Vol Cls adjCls
03-04-29 26.80 27.17 26.80 46,500 27.04 12.52
03-04-28 26.75 27.05 26.67 31,300 26.80 12.41
03-04-25 27.00 27.09 26.75 28,200 26.88 12.45
03-04-24 27.50 27.50 26.61 17,700 27.07 12.53
03-04-23 26.80 27.55 26.71 31,000 27.51 12.74
03-04-22 26.85 27.00 26.50 27,300 26.61 12.32
03-04-21 27.10 27.10 26.70 25,500 26.95 12.48
03-04-17 26.90 27.09 26.85 31,600 26.91 12.46
03-04-16 26.75 27.12 26.74 36,100 27.00 12.50
Date Open High Low Vol Cls adjCls
03-04-15 26.54 26.75 26.40 28,100 26.59 12.31
03-04-14 26.72 26.74 26.35 38,400 26.48 12.26
03-04-11 26.55 26.72 26.32 19,200 26.69 12.36
03-04-10 26.80 26.80 26.26 18,500 26.50 12.27
03-04-09 26.10 27.20 25.79 47,400 26.90 12.46
03-04-08 25.90 26.15 25.70 29,600 25.98 12.03
03-04-07 25.50 25.99 25.50 41,200 25.90 11.99
03-04-04 26.50 26.50 25.46 27,200 25.46 11.79
03-04-03 25.65 26.75 25.40 52,200 26.50 12.27
Date Open High Low Vol Cls adjCls
03-04-02 25.05 25.66 24.99 40,800 25.66 11.88
03-04-01 24.90 25.01 24.81 44,900 25.01 11.58
03-03-31 24.80 25.02 24.75 37,300 25.00 11.58
03-03-28 24.55 25.00 24.55 22,000 24.92 11.54
03-03-27 24.68 24.89 24.63 20,300 24.65 11.41
03-03-26 25.00 25.02 24.87 38,400 24.90 11.33
03-03-25 24.91 25.00 24.85 16,100 25.00 11.37
03-03-24 25.00 25.19 24.82 29,200 25.00 11.37
03-03-21 24.90 25.00 24.76 19,000 24.99 11.37
Date Open High Low Vol Cls adjCls
03-03-20 24.80 25.00 24.62 23,300 25.00 11.37
03-03-19 25.00 25.00 24.81 18,500 24.89 11.32
03-03-18 24.85 25.00 24.52 23,000 25.00 11.37
03-03-17 24.90 25.00 24.75 28,000 24.95 11.35
03-03-14 24.94 25.00 24.71 28,900 24.80 11.28
03-03-13 25.00 25.08 24.75 31,500 24.83 11.30
03-03-12 24.95 25.00 24.72 16,500 24.78 11.27
03-03-11 25.00 25.00 24.62 20,000 24.70 11.24
03-03-10 25.00 25.00 24.86 11,300 24.96 11.36
Date Open High Low Vol Cls adjCls
03-03-07 25.00 25.00 24.71 13,600 25.00 11.37
03-03-06 24.75 25.00 24.75 17,100 24.99 11.37
03-03-05 24.86 25.00 24.50 28,700 24.68 11.23
03-03-04 24.98 25.00 24.74 24,500 25.00 11.37
03-03-03 24.90 25.00 24.55 16,900 24.82 11.29
03-02-28 24.86 25.00 24.85 16,700 24.96 11.36
03-02-27 24.75 25.00 24.75 20,500 24.99 11.37
03-02-26 24.90 25.00 24.53 23,100 24.70 11.24
03-02-25 24.95 25.00 24.60 27,800 24.99 11.37
Date Open High Low Vol Cls adjCls
03-02-24 24.95 25.00 24.72 17,300 24.95 11.35
03-02-21 24.65 24.90 24.55 14,700 24.80 11.28
03-02-20 24.50 24.69 24.20 20,900 24.45 11.12
03-02-19 24.75 24.95 24.50 18,400 24.60 11.19
03-02-18 24.55 24.80 24.50 24,200 24.70 11.24
03-02-14 24.85 24.98 24.59 15,200 24.75 11.26
03-02-13 24.70 24.95 24.70 12,900 24.75 11.26
03-02-12 24.60 24.99 24.60 11,800 24.90 11.33
03-02-11 24.60 25.00 24.40 17,900 24.80 11.28
Date Open High Low Vol Cls adjCls
03-02-10 24.65 24.89 24.15 18,200 24.50 11.15
03-02-07 24.70 24.90 24.20 18,500 24.55 11.17
03-02-06 25.00 25.00 24.52 29,700 24.65 11.22
03-02-05 24.80 25.00 24.57 12,600 25.00 11.37
03-02-04 24.65 24.90 24.60 16,100 24.70 11.24
03-02-03 24.55 24.90 24.40 29,200 24.55 11.17
03-01-31 24.90 24.90 24.64 16,200 24.74 11.26
03-01-30 24.88 24.89 24.70 12,500 24.85 11.31
03-01-29 24.98 24.98 24.60 24,600 24.65 11.22
Date Open High Low Vol Cls adjCls
03-01-28 24.75 25.00 24.65 11,700 24.90 11.33
03-01-27 25.05 25.05 24.80 21,700 24.80 11.28
03-01-24 25.08 25.10 24.80 18,500 25.00 11.37
03-01-23 25.10 25.10 24.85 10,600 25.02 11.38
03-01-22 24.90 25.20 24.80 27,600 25.09 11.42
03-01-21 25.15 25.20 25.01 16,600 25.05 11.40
03-01-17 25.10 25.25 24.95 28,300 25.09 11.42
03-01-16 25.00 25.20 24.85 18,800 25.09 11.42
03-01-15 25.25 25.25 24.53 24,000 24.53 11.16
Date Open High Low Vol Cls adjCls
03-01-14 24.85 25.35 24.80 47,000 25.25 11.49
03-01-13 25.00 25.00 24.65 29,500 24.65 11.22
03-01-10 25.10 25.20 24.92 15,100 24.99 11.37
03-01-09 25.25 25.30 24.95 16,700 24.98 11.37
03-01-08 24.88 25.20 24.82 11,300 25.17 11.45
03-01-07 25.20 25.20 24.78 16,300 24.80 11.28
03-01-06 25.15 25.25 25.00 22,200 25.10 11.42
03-01-03 24.90 25.24 24.50 22,300 25.20 11.47
03-01-02 24.70 24.87 24.45 18,800 24.84 11.30
Date Open High Low Vol Cls adjCls
02-12-31 24.50 24.89 24.30 17,100 24.75 11.26
02-12-30 24.65 24.80 24.15 22,300 24.50 11.15
02-12-27 24.70 24.97 24.50 15,000 24.80 11.28
02-12-26 24.80 25.20 24.75 20,700 25.00 11.18
02-12-24 25.00 25.00 24.70 16,600 24.70 11.05
02-12-23 24.85 25.00 24.61 35,900 25.00 11.18
02-12-20 24.80 24.85 24.50 29,600 24.65 11.02
02-12-19 24.60 24.95 24.50 27,200 24.95 11.16
02-12-18 24.60 24.64 24.10 20,500 24.50 10.96
Date Open High Low Vol Cls adjCls
02-12-17 24.90 24.99 24.60 22,500 24.75 11.07
02-12-16 24.90 25.00 24.40 23,100 25.00 11.18
02-12-13 24.75 25.00 24.50 29,700 24.84 11.11
02-12-12 24.70 24.75 24.60 21,700 24.73 11.06
02-12-11 24.40 24.55 24.05 28,900 24.50 10.96
02-12-10 24.65 24.65 24.01 28,800 24.48 10.95
02-12-09 24.60 24.60 24.15 16,500 24.44 10.93
02-12-06 24.65 24.99 24.17 28,200 24.45 10.93
02-12-05 24.55 24.93 24.41 18,900 24.65 11.02
Date Open High Low Vol Cls adjCls
02-12-04 24.75 24.78 24.25 14,700 24.49 10.95
02-12-03 24.40 24.80 24.32 33,700 24.70 11.05
02-12-02 24.40 24.45 24.35 23,200 24.45 10.93
02-11-29 24.30 24.44 24.30 14,700 24.32 10.88
02-11-27 23.95 24.40 23.60 24,200 24.15 10.80
02-11-26 24.43 24.43 23.50 28,500 23.90 10.69
02-11-25 24.40 24.43 24.10 21,700 24.40 10.91
02-11-22 24.50 24.50 24.10 21,000 24.35 10.89
02-11-21 24.10 24.50 24.05 23,000 24.50 10.96
Date Open High Low Vol Cls adjCls
02-11-20 23.95 24.35 23.90 14,200 24.34 10.88
02-11-19 23.60 23.90 23.40 23,700 23.89 10.68
02-11-18 24.00 24.35 23.61 31,300 23.70 10.60
02-11-15 24.00 24.35 23.85 12,300 24.00 10.73
02-11-14 24.05 24.35 23.95 30,900 24.05 10.75
02-11-13 23.70 23.78 23.36 14,700 23.45 10.49
02-11-12 23.05 23.78 23.00 17,000 23.65 10.58
02-11-11 22.83 23.70 22.81 19,800 23.30 10.42
02-11-08 23.80 23.80 22.85 47,800 22.96 10.27
Date Open High Low Vol Cls adjCls
02-11-07 23.72 24.25 23.50 40,400 23.70 10.60
02-11-06 24.65 24.65 23.40 65,600 23.72 10.61
02-11-05 24.73 24.80 24.50 22,800 24.80 11.09
02-11-04 24.24 24.79 24.24 24,700 24.65 11.02
02-11-01 24.14 24.15 23.98 32,100 24.15 10.80
02-10-31 24.14 24.15 23.70 31,800 24.00 10.73
02-10-30 24.05 24.15 23.90 40,100 24.00 10.73
02-10-29 24.26 24.70 24.00 21,300 24.14 10.79
02-10-28 24.70 24.79 24.15 29,700 24.33 10.88
Date Open High Low Vol Cls adjCls
02-10-25 24.40 24.75 24.30 26,100 24.75 11.07
02-10-24 24.60 24.70 24.24 17,500 24.45 10.93
02-10-23 24.80 24.80 24.49 16,100 24.70 11.05
02-10-22 24.60 25.00 24.55 16,400 24.65 11.02
02-10-21 24.98 24.98 24.10 21,200 24.55 10.98
02-10-18 24.72 25.00 24.70 10,500 24.90 11.13
02-10-17 24.75 25.45 24.73 40,100 24.75 11.07
02-10-16 24.98 25.35 24.70 33,100 24.80 11.09
02-10-15 24.50 24.98 24.40 32,500 24.85 11.11
Date Open High Low Vol Cls adjCls
02-10-14 24.10 24.65 24.10 17,000 24.44 10.93
02-10-11 23.65 23.95 23.65 12,800 23.90 10.69
02-10-10 22.75 23.59 22.75 20,700 23.55 10.53
02-10-09 23.45 23.65 22.64 27,100 22.95 10.26
02-10-08 24.10 24.10 22.80 34,000 23.35 10.44
02-10-07 24.25 24.30 23.50 37,300 24.00 10.73
02-10-04 25.08 25.21 24.18 22,800 24.47 10.94
02-10-03 25.35 25.55 25.20 11,700 25.28 11.30
02-10-02 25.06 25.65 25.04 17,700 25.40 11.36
Date Open High Low Vol Cls adjCls
02-10-01 24.60 25.40 24.00 47,000 25.05 11.20
02-09-30 25.10 25.25 24.50 29,400 24.80 11.09
02-09-27 25.90 25.90 25.14 14,600 25.20 11.27
02-09-26 25.08 26.00 25.06 60,200 25.90 11.58
02-09-25 24.70 25.57 24.70 54,800 25.50 11.21
02-09-24 24.75 24.90 24.41 21,300 24.78 10.89
02-09-23 24.66 25.30 24.66 35,500 24.80 10.90
02-09-20 24.55 24.75 24.26 46,500 24.66 10.84
02-09-19 24.80 24.80 24.20 25,500 24.54 10.79
Date Open High Low Vol Cls adjCls
02-09-18 24.60 24.98 24.45 22,700 24.83 10.92
02-09-17 24.60 24.75 24.40 22,000 24.70 10.86
02-09-16 24.50 24.75 24.40 15,900 24.74 10.88
02-09-13 24.25 24.74 24.10 28,800 24.36 10.71
02-09-12 24.25 24.27 24.01 20,600 24.10 10.60
02-09-11 23.70 24.48 23.70 18,500 24.16 10.62
02-09-10 24.20 24.60 24.00 25,600 24.00 10.55
02-09-09 23.90 24.18 23.75 15,100 24.15 10.62
02-09-06 24.20 24.25 23.95 18,300 24.00 10.55
Date Open High Low Vol Cls adjCls
02-09-05 24.35 24.50 24.05 20,300 24.17 10.63
02-09-04 24.40 24.51 24.15 33,000 24.50 10.77
02-09-03 24.20 24.72 24.00 28,100 24.35 10.71
02-08-30 23.75 24.05 23.71 16,500 24.05 10.57
02-08-29 23.73 23.79 23.20 16,700 23.75 10.44
02-08-28 23.50 23.74 23.10 24,300 23.73 10.43
02-08-27 23.50 23.54 23.12 16,200 23.45 10.31
02-08-26 23.50 23.50 23.16 31,000 23.45 10.31
02-08-23 22.95 23.48 22.95 16,500 23.39 10.28
Date Open High Low Vol Cls adjCls
02-08-22 22.60 23.00 22.60 15,400 23.00 10.11
02-08-21 22.65 22.75 22.20 29,500 22.65 9.96
02-08-20 22.45 22.75 22.45 48,300 22.58 9.93
02-08-19 22.50 22.70 22.50 52,100 22.51 9.90
02-08-16 22.50 22.65 22.27 8,400 22.37 9.83
02-08-15 22.60 22.80 22.40 18,700 22.59 9.93
02-08-14 22.60 22.75 22.40 19,500 22.58 9.93
02-08-13 22.50 22.75 22.30 38,200 22.40 9.85
02-08-12 23.15 23.15 22.40 80,700 22.75 10.00
Date Open High Low Vol Cls adjCls
02-08-09 23.07 23.15 22.90 17,200 23.13 10.17
02-08-08 22.95 23.10 22.75 18,700 23.00 10.11
02-08-07 22.85 23.25 22.72 23,300 22.85 10.05
02-08-06 23.25 23.70 22.90 33,300 23.00 10.11
02-08-05 23.25 23.25 22.83 42,800 23.10 10.16
02-08-02 23.40 23.50 23.30 9,600 23.32 10.25
02-08-01 23.50 23.75 23.13 14,500 23.32 10.25
02-07-31 22.77 23.80 22.77 29,500 23.40 10.29
02-07-30 21.98 23.13 21.98 25,200 22.78 10.01
Date Open High Low Vol Cls adjCls
02-07-29 22.10 22.10 21.37 44,000 21.98 9.66
02-07-26 21.65 22.30 21.65 10,500 21.98 9.66
02-07-25 21.70 22.00 21.39 24,200 21.55 9.47
02-07-24 20.50 21.68 18.77 118,600 21.67 9.53
02-07-23 21.92 22.05 21.00 37,100 21.28 9.36
02-07-22 22.65 22.79 21.87 28,900 21.92 9.64
02-07-19 22.65 22.65 21.97 34,300 22.40 9.85
02-07-18 22.98 23.05 22.75 10,700 22.75 10.00
02-07-17 23.06 23.07 22.85 24,300 22.92 10.08
Date Open High Low Vol Cls adjCls
02-07-16 22.93 23.45 22.93 38,900 23.06 10.14
02-07-15 23.20 23.20 22.41 18,300 22.68 9.97
02-07-12 22.85 23.09 22.50 27,300 23.09 10.15
02-07-11 22.85 22.85 22.51 20,100 22.67 9.97
02-07-10 23.15 23.45 22.70 20,300 22.85 10.05
02-07-09 23.35 23.50 22.90 20,900 22.98 10.10
02-07-08 23.03 23.20 22.70 15,700 23.10 10.16
02-07-05 23.00 23.00 22.70 9,300 23.00 10.11
02-07-03 22.40 22.78 22.37 20,200 22.75 10.00
Date Open High Low Vol Cls adjCls
02-07-02 22.45 22.45 22.00 46,600 22.34 9.82
02-07-01 22.40 23.07 22.40 24,800 22.65 9.96
02-06-28 22.85 23.15 22.41 28,100 22.50 9.89
02-06-27 23.25 23.25 22.81 12,100 22.90 10.07
02-06-26 23.55 23.55 22.70 32,100 23.05 10.13
02-06-25 24.02 24.20 23.90 22,400 23.96 10.35
02-06-24 23.85 24.20 23.85 27,100 24.15 10.43
02-06-21 23.65 24.05 23.52 27,100 23.95 10.34
02-06-20 23.70 23.85 23.50 19,500 23.57 10.18
Date Open High Low Vol Cls adjCls
02-06-19 23.08 23.90 22.65 53,000 23.90 10.32
02-06-18 22.90 23.25 22.90 20,900 23.00 9.93
02-06-17 22.90 23.05 22.61 28,800 22.80 9.84
02-06-14 22.75 23.00 22.71 25,100 22.79 9.84
02-06-13 23.00 23.05 22.54 23,600 22.76 9.83
02-06-12 22.60 22.88 22.60 18,100 22.87 9.87
02-06-11 22.55 22.79 22.25 53,300 22.75 9.82
02-06-10 22.45 22.50 22.20 8,400 22.45 9.69
02-06-07 22.70 22.70 21.71 21,400 22.30 9.63
Date Open High Low Vol Cls adjCls
02-06-06 22.40 22.70 22.38 15,900 22.60 9.76
02-06-05 23.00 23.00 22.10 28,800 22.30 9.63
02-06-04 22.85 23.05 22.70 19,400 22.86 9.87
02-06-03 23.15 23.15 22.75 13,100 23.02 9.94
02-05-31 22.40 23.28 22.16 32,100 23.28 10.05
02-05-30 23.05 23.05 22.15 38,800 22.30 9.63
02-05-29 22.75 23.10 22.05 62,300 22.95 9.91
02-05-28 22.25 22.58 22.00 60,000 22.45 9.69
02-05-24 22.30 22.52 22.30 12,200 22.40 9.67
Date Open High Low Vol Cls adjCls
02-05-23 23.10 23.20 22.60 30,800 22.65 9.78
02-05-22 23.35 23.39 22.90 24,000 22.95 9.91
02-05-21 23.20 23.75 23.20 24,200 23.45 10.13
02-05-20 22.95 23.10 22.95 23,800 23.05 9.95
02-05-17 23.30 23.30 22.70 17,800 22.95 9.91
02-05-16 23.68 23.95 23.10 32,600 23.40 10.10
02-05-15 23.44 23.56 23.20 17,200 23.55 10.17
02-05-14 23.35 23.69 23.10 26,600 23.69 10.23
02-05-13 23.05 23.39 23.05 20,500 23.10 9.97
Date Open High Low Vol Cls adjCls
02-05-10 23.10 23.30 23.00 12,500 23.10 9.97
02-05-09 23.35 23.35 23.01 14,000 23.10 9.97
02-05-08 22.95 23.35 22.90 31,200 23.10 9.97
02-05-07 22.95 23.00 22.76 42,800 22.98 9.92
02-05-06 22.85 23.05 22.72 26,000 22.80 9.84
02-05-03 23.20 23.40 22.85 24,800 23.00 9.93
02-05-02 23.25 23.45 23.00 29,600 23.00 9.93
02-05-01 23.35 23.55 22.95 33,400 23.35 10.08
02-04-30 23.45 23.45 23.05 23,100 23.30 10.06
Date Open High Low Vol Cls adjCls
02-04-29 23.20 23.44 23.00 13,300 23.20 10.02
02-04-26 23.10 23.20 23.00 10,900 23.05 9.95
02-04-25 23.50 23.50 23.00 25,000 23.00 9.93
02-04-24 23.50 23.50 23.25 19,800 23.38 10.10
02-04-23 23.55 23.55 23.31 16,900 23.49 10.14
02-04-22 23.70 23.70 23.40 15,000 23.40 10.10
02-04-19 23.80 23.85 23.61 17,100 23.64 10.21
02-04-18 24.20 24.20 23.65 16,800 23.80 10.28
02-04-17 24.13 24.35 24.00 21,600 24.10 10.41
Date Open High Low Vol Cls adjCls
02-04-16 23.90 24.19 23.60 29,300 24.00 10.36
02-04-15 23.65 23.70 23.40 14,300 23.50 10.15
02-04-12 23.48 23.60 23.35 16,200 23.60 10.19
02-04-11 23.40 23.50 23.30 11,500 23.41 10.11
02-04-10 23.25 23.38 23.10 12,500 23.30 10.06
02-04-09 23.00 23.10 22.50 13,500 23.09 9.97
02-04-08 22.75 23.22 22.50 13,900 23.10 9.97
02-04-05 23.10 23.25 22.85 7,400 22.97 9.92
02-04-04 23.35 23.35 22.75 20,700 23.00 9.93
Date Open High Low Vol Cls adjCls
02-04-03 23.00 23.24 23.00 8,300 23.24 10.03
02-04-02 22.70 23.10 22.61 21,700 23.00 9.93
02-04-01 23.40 23.50 22.70 19,800 23.00 9.93
02-03-28 23.55 23.68 23.10 35,200 23.24 10.03
02-03-27 23.70 24.00 23.40 36,900 23.40 10.10
02-03-26 23.20 23.58 23.20 9,600 23.51 10.15
02-03-25 23.12 23.65 23.00 22,900 23.60 10.01
02-03-22 23.10 23.30 22.90 22,300 23.10 9.79
02-03-21 23.20 23.38 22.96 12,900 22.96 9.73
Date Open High Low Vol Cls adjCls
02-03-20 23.26 23.35 23.10 16,900 23.15 9.81
02-03-19 22.93 23.40 22.90 24,500 23.28 9.87
02-03-18 22.85 23.00 22.70 18,300 22.80 9.67
02-03-15 22.95 23.15 22.80 17,300 23.10 9.79
02-03-14 22.80 23.00 22.80 13,600 22.95 9.73
02-03-13 22.76 23.30 22.76 23,000 22.90 9.71
02-03-12 23.27 23.27 22.85 22,600 22.85 9.69
02-03-11 23.04 23.20 23.00 26,700 23.20 9.84
02-03-08 22.98 23.03 22.81 18,700 23.00 9.75
Date Open High Low Vol Cls adjCls
02-03-07 23.00 23.00 22.80 18,000 22.95 9.73
02-03-06 22.90 23.02 22.85 15,700 23.00 9.75
02-03-05 22.99 23.15 22.75 37,600 22.79 9.66
02-03-04 23.14 23.16 22.90 12,400 22.98 9.74
02-03-01 23.15 23.20 23.01 13,200 23.14 9.81
02-02-28 23.06 23.17 23.02 22,500 23.05 9.77
02-02-27 23.71 23.71 23.04 23,100 23.13 9.81
02-02-26 23.85 23.85 23.50 19,900 23.70 10.05
02-02-25 23.69 23.73 23.40 11,100 23.73 10.06
Date Open High Low Vol Cls adjCls
02-02-22 23.50 23.76 23.50 18,600 23.66 10.03
02-02-21 23.73 23.75 23.55 4,600 23.56 9.99
02-02-20 23.55 23.68 23.51 8,800 23.68 10.04
02-02-19 23.80 23.85 23.60 3,800 23.64 10.02
02-02-15 23.79 23.89 23.70 10,700 23.70 10.05
02-02-14 23.90 24.04 23.73 5,500 23.73 10.06
02-02-13 24.05 24.15 23.60 12,700 24.00 10.17
02-02-12 23.62 24.20 23.52 30,800 24.06 10.20
02-02-11 23.92 24.15 23.52 12,400 23.58 10.00
Date Open High Low Vol Cls adjCls
02-02-08 23.90 24.15 23.70 11,300 24.00 10.17
02-02-07 24.00 24.10 23.60 9,300 23.86 10.12
02-02-06 24.16 24.44 23.70 16,700 23.90 10.13
02-02-05 24.20 24.20 23.75 20,400 24.16 10.24
02-02-04 23.70 24.20 23.30 28,800 24.01 10.18
02-02-01 23.35 23.80 23.35 12,100 23.75 10.07
02-01-31 22.90 23.35 22.50 27,300 23.35 9.90
02-01-30 23.00 23.00 22.83 5,300 22.86 9.69
02-01-29 22.90 22.99 22.60 12,700 22.94 9.73
Date Open High Low Vol Cls adjCls
02-01-28 22.90 23.25 22.75 17,400 22.78 9.66
02-01-25 22.85 23.05 22.85 11,800 22.94 9.73
02-01-24 22.90 23.25 22.75 12,000 23.01 9.76
02-01-23 23.00 23.02 22.70 10,100 22.86 9.69
02-01-22 23.30 23.45 22.75 25,700 22.95 9.73
02-01-18 23.50 23.61 23.25 15,600 23.29 9.87
02-01-17 23.25 23.85 23.25 23,600 23.60 10.01
02-01-16 24.00 24.15 23.05 21,100 23.20 9.84
02-01-15 24.05 24.05 23.60 12,900 23.80 10.09
Date Open High Low Vol Cls adjCls
02-01-14 24.20 24.75 23.90 28,900 23.90 10.13
02-01-11 24.05 24.21 23.65 9,700 24.00 10.17
02-01-10 24.30 24.75 24.00 12,500 24.00 10.17
02-01-09 24.40 24.60 24.20 15,400 24.40 10.34
02-01-08 23.70 24.40 23.60 16,300 24.40 10.34
02-01-07 23.50 24.20 23.40 23,600 23.81 10.09
02-01-04 23.30 23.70 23.30 11,600 23.50 9.96
02-01-03 23.00 23.40 23.00 14,800 23.15 9.81
02-01-02 23.00 23.05 22.75 7,000 22.90 9.71
Date Open High Low Vol Cls adjCls
01-12-31 23.60 23.60 22.91 10,000 23.20 9.84
01-12-28 23.35 23.80 23.35 17,000 23.60 10.01
01-12-27 22.85 23.40 22.80 21,900 23.35 9.90
01-12-26 23.40 23.55 23.30 18,100 23.35 9.72
01-12-24 23.00 23.30 23.00 20,200 23.30 9.70
01-12-21 22.50 23.00 22.50 19,000 22.97 9.56
01-12-20 22.85 22.90 22.50 8,900 22.61 9.41
01-12-19 22.85 23.00 22.60 14,500 22.70 9.45
01-12-18 22.75 22.80 22.10 23,800 22.75 9.47
Date Open High Low Vol Cls adjCls
01-12-17 22.35 22.95 22.35 13,400 22.60 9.41
01-12-14 22.74 22.74 22.15 18,200 22.16 9.22
01-12-13 22.95 23.00 22.60 32,000 22.65 9.43
01-12-12 22.75 22.95 22.40 30,300 22.95 9.55
01-12-11 22.75 22.80 22.20 28,500 22.50 9.36
01-12-10 22.55 22.73 22.35 12,900 22.60 9.41
01-12-07 22.70 22.75 22.45 11,100 22.65 9.43
01-12-06 22.70 22.74 22.30 16,600 22.55 9.39
01-12-05 22.35 22.72 22.20 19,300 22.72 9.46
Date Open High Low Vol Cls adjCls
01-12-04 22.60 22.60 22.35 9,800 22.41 9.33
01-12-03 22.65 22.81 22.55 10,600 22.74 9.46
01-11-30 22.30 22.81 22.30 10,600 22.75 9.47
01-11-29 22.55 22.62 22.20 28,500 22.40 9.32
01-11-28 22.25 22.50 22.01 20,200 22.30 9.28
01-11-27 22.15 22.39 21.96 23,400 22.20 9.24
01-11-26 21.92 22.00 21.80 13,500 21.95 9.14
01-11-23 21.97 21.97 21.90 6,100 21.92 9.12
01-11-21 22.00 22.00 21.80 9,300 21.94 9.13
Date Open High Low Vol Cls adjCls
01-11-20 22.20 22.45 21.95 12,700 21.97 9.14
01-11-19 22.10 22.15 21.85 8,900 22.05 9.18
01-11-16 21.90 22.35 21.85 19,200 22.10 9.20
01-11-15 22.35 22.38 21.95 21,100 22.10 9.20
01-11-14 22.30 22.45 22.15 21,200 22.25 9.26
01-11-13 22.25 22.40 22.10 9,800 22.15 9.22
01-11-12 22.00 22.25 22.00 6,500 22.25 9.26
01-11-09 21.97 22.15 21.90 7,500 22.10 9.20
01-11-08 21.90 22.27 21.80 13,600 21.90 9.11
Date Open High Low Vol Cls adjCls
01-11-07 21.87 22.45 21.81 30,000 22.15 9.22
01-11-06 22.00 22.04 21.65 12,500 21.80 9.07
01-11-05 22.00 22.05 21.70 14,300 21.88 9.11
01-11-02 21.95 22.00 21.87 8,600 21.90 9.11
01-11-01 21.85 22.00 21.80 11,700 22.00 9.16
01-10-31 21.25 21.95 21.25 17,800 21.85 9.09
01-10-30 21.45 21.50 21.10 18,300 21.20 8.82
01-10-29 21.65 21.65 21.14 10,700 21.35 8.89
01-10-26 21.20 21.58 21.20 5,400 21.50 8.95
Date Open High Low Vol Cls adjCls
01-10-25 21.75 21.79 21.15 16,700 21.25 8.84
01-10-24 21.81 21.81 21.25 16,800 21.65 9.01
01-10-23 22.09 22.30 21.75 18,600 21.81 9.08
01-10-22 21.77 22.05 21.75 8,800 21.84 9.09
01-10-19 22.15 22.15 21.80 7,700 21.80 9.07
01-10-18 22.30 22.45 22.18 10,600 22.18 9.23
01-10-17 22.45 22.48 22.05 27,400 22.30 9.28
01-10-16 22.40 22.50 22.15 21,900 22.35 9.30
01-10-15 21.90 22.30 21.90 19,800 22.25 9.26
Date Open High Low Vol Cls adjCls
01-10-12 21.95 22.00 21.38 15,400 22.00 9.16
01-10-11 21.70 22.40 21.70 20,800 22.15 9.22
01-10-10 21.20 21.90 21.20 20,700 21.79 9.07
01-10-09 21.55 21.55 21.05 12,000 21.05 8.76
01-10-08 22.20 22.25 20.80 26,600 21.50 8.95
01-10-05 21.90 22.00 21.80 11,500 21.98 9.15
01-10-04 22.00 22.10 21.65 17,300 21.80 9.07
01-10-03 20.95 22.00 20.90 34,300 21.90 9.11
01-10-02 21.75 21.86 20.00 44,400 20.70 8.62
Date Open High Low Vol Cls adjCls
01-10-01 21.35 21.66 21.05 16,800 21.65 9.01
01-09-28 21.00 21.50 20.88 16,600 21.35 8.89
01-09-27 20.80 21.08 20.65 15,500 20.90 8.70
01-09-26 20.32 20.68 20.20 15,200 20.50 8.53
01-09-25 19.60 20.60 19.60 15,800 20.60 8.40
01-09-24 19.20 19.85 19.20 20,900 19.65 8.01
01-09-21 20.00 20.05 19.20 30,100 19.40 7.91
01-09-20 20.22 20.30 19.80 26,300 19.93 8.12
01-09-19 20.50 20.55 20.00 23,600 20.25 8.25
Date Open High Low Vol Cls adjCls
01-09-18 20.30 20.40 20.30 13,500 20.37 8.30
01-09-17 20.00 20.55 19.90 28,200 20.35 8.29
01-09-10 21.55 21.63 21.40 7,700 21.50 8.76
01-09-07 21.40 21.70 21.40 10,600 21.45 8.74
01-09-06 21.31 21.55 21.15 11,600 21.40 8.72
01-09-05 21.15 21.65 21.03 13,400 21.41 8.73
01-09-04 22.00 22.00 21.25 24,200 21.25 8.66
01-08-31 21.80 22.10 21.80 14,900 22.05 8.99
01-08-30 21.97 21.97 21.47 12,600 21.80 8.89
Date Open High Low Vol Cls adjCls
01-08-29 21.85 22.00 21.70 23,900 21.93 8.94
01-08-28 21.40 21.95 21.40 19,000 21.72 8.85
01-08-27 21.75 22.00 21.57 12,800 21.86 8.91
01-08-24 21.89 22.00 21.65 15,600 21.80 8.89
01-08-23 22.00 22.00 21.76 12,700 21.89 8.92
01-08-22 21.95 22.00 21.81 21,600 21.90 8.93
01-08-21 21.75 21.95 21.75 25,200 21.79 8.88
01-08-20 21.30 21.75 21.25 22,700 21.74 8.86
01-08-17 21.62 21.75 21.40 21,700 21.40 8.72
Date Open High Low Vol Cls adjCls
01-08-16 21.10 21.75 20.96 34,400 21.65 8.82
01-08-15 21.40 21.50 20.85 15,800 21.50 8.76
01-08-14 21.40 21.73 20.90 30,800 21.50 8.76
01-08-13 21.74 21.75 21.40 18,600 21.60 8.80
01-08-10 21.50 21.73 21.30 25,900 21.70 8.84
01-08-09 21.20 21.50 21.05 13,400 21.30 8.68
01-08-08 21.50 21.50 21.00 19,900 21.25 8.66
01-08-07 21.45 21.50 21.20 17,000 21.40 8.72
01-08-06 21.25 21.49 21.18 16,700 21.40 8.72
Date Open High Low Vol Cls adjCls
01-08-03 21.24 21.25 20.98 8,700 21.24 8.66
01-08-02 21.49 21.49 21.05 14,200 21.14 8.62
01-08-01 20.60 21.45 20.50 23,400 21.45 8.74
01-07-31 21.00 21.05 20.45 21,700 20.50 8.36
01-07-30 21.00 21.07 20.76 14,900 20.80 8.48
01-07-27 20.46 20.99 20.05 27,600 20.76 8.46
01-07-26 20.70 20.71 20.68 17,800 20.71 8.44
01-07-25 20.61 20.95 20.50 26,500 20.70 8.44
01-07-24 19.88 20.37 19.77 34,400 20.23 8.25
Date Open High Low Vol Cls adjCls
01-07-23 19.50 19.99 19.50 44,100 19.63 8.00
01-07-20 19.65 19.65 19.25 9,100 19.25 7.85
01-07-19 19.65 19.70 19.30 21,200 19.67 8.02
01-07-18 19.59 19.70 19.50 11,900 19.55 7.97
01-07-17 19.35 19.80 19.35 29,400 19.55 7.97
01-07-16 19.55 19.65 19.20 13,700 19.25 7.85
01-07-13 19.50 19.60 19.25 9,500 19.30 7.87
01-07-12 19.75 19.90 19.30 22,700 19.30 7.87
01-07-11 19.80 19.85 19.57 8,500 19.57 7.98
Date Open High Low Vol Cls adjCls
01-07-10 19.83 19.85 19.57 13,200 19.69 8.03
01-07-09 19.75 19.82 19.75 3,800 19.75 8.05
01-07-06 19.69 19.99 19.65 12,600 19.70 8.03
01-07-05 19.60 19.63 19.50 21,300 19.60 7.99
01-07-03 19.65 19.65 19.46 7,500 19.48 7.94
01-07-02 19.00 19.59 19.00 68,500 19.40 7.91
01-06-29 20.48 20.48 18.50 140,200 18.50 7.54
01-06-28 20.70 20.70 20.20 25,000 20.50 8.36
01-06-27 20.50 20.74 20.31 16,700 20.65 8.42
Date Open High Low Vol Cls adjCls
01-06-26 20.90 20.98 20.83 11,400 20.85 8.33
01-06-25 20.99 21.00 20.30 52,500 20.99 8.38
01-06-22 20.55 20.99 20.55 29,500 20.99 8.38
01-06-21 20.77 20.80 20.55 38,500 20.60 8.23
01-06-20 21.00 21.01 20.60 41,400 20.77 8.29
01-06-19 21.70 21.70 21.00 20,600 21.01 8.39
01-06-18 21.70 21.70 21.42 24,300 21.49 8.58
01-06-15 21.24 21.80 21.10 48,300 21.80 8.70
01-06-14 21.10 21.25 20.99 17,600 21.24 8.48
Date Open High Low Vol Cls adjCls
01-06-13 20.98 21.24 20.95 37,500 21.05 8.40
01-06-12 20.98 20.98 20.65 29,100 20.95 8.36
01-06-11 20.97 21.00 20.89 39,300 20.92 8.35
01-06-08 20.55 20.95 20.45 14,400 20.95 8.36
01-06-07 20.75 20.95 20.30 28,300 20.55 8.21
01-06-06 20.95 20.97 20.70 13,200 20.75 8.29
01-06-05 20.82 21.08 20.82 11,600 20.90 8.34
01-06-04 20.95 21.05 20.78 17,300 20.78 8.30
01-06-01 20.95 21.05 20.85 14,900 21.00 8.38
Date Open High Low Vol Cls adjCls
01-05-31 20.90 21.12 20.90 51,900 21.10 8.42
01-05-30 20.40 20.85 20.30 15,700 20.84 8.32
01-05-29 19.90 20.75 19.90 16,100 20.50 8.19
01-05-25 20.15 20.25 19.95 24,400 19.95 7.97
01-05-24 19.98 20.00 19.91 28,200 20.00 7.99
01-05-23 19.90 19.98 19.86 13,400 19.91 7.95
01-05-22 19.99 20.00 19.95 12,500 19.98 7.98
01-05-21 19.86 19.98 19.86 10,700 19.95 7.97
01-05-18 19.65 19.98 19.60 18,900 19.95 7.97
Date Open High Low Vol Cls adjCls
01-05-17 19.60 19.95 19.60 20,800 19.90 7.95
01-05-16 19.85 19.97 19.50 27,300 19.75 7.89
01-05-15 19.40 19.90 19.40 22,400 19.90 7.95
01-05-14 19.90 19.90 19.48 18,500 19.65 7.85
01-05-11 20.00 20.10 19.70 57,800 19.95 7.97
01-05-10 19.99 20.11 19.95 32,600 19.99 7.98
01-05-09 19.95 19.99 19.85 26,700 19.95 7.97
01-05-08 19.80 19.99 19.80 25,200 19.95 7.97
01-05-07 19.50 19.79 19.45 8,800 19.79 7.90
Date Open High Low Vol Cls adjCls
01-05-04 19.20 19.79 19.20 17,000 19.70 7.87
01-05-03 19.00 19.45 19.00 10,200 19.30 7.71
01-05-02 19.40 19.45 18.80 21,900 19.05 7.61
01-05-01 19.20 19.40 19.20 12,900 19.25 7.69
01-04-30 19.25 19.55 19.00 12,000 19.40 7.75
01-04-27 19.20 19.20 19.10 1,000 19.18 7.66
01-04-26 18.85 19.30 18.71 11,000 19.10 7.63
01-04-25 18.79 18.85 18.52 18,700 18.85 7.53
01-04-24 18.55 18.84 18.55 8,900 18.75 7.49
Date Open High Low Vol Cls adjCls
01-04-23 19.50 19.50 18.70 27,000 18.75 7.49
01-04-20 19.20 19.40 19.20 6,400 19.40 7.75
01-04-19 19.00 19.22 19.00 5,500 19.22 7.67
01-04-18 18.90 19.30 18.90 10,200 19.05 7.61
01-04-17 19.50 19.55 18.55 35,700 18.85 7.53
01-04-16 19.98 20.00 19.45 13,900 19.55 7.81
01-04-12 19.85 19.95 19.80 7,400 19.85 7.93
01-04-11 20.00 20.00 19.70 12,500 19.70 7.87
01-04-10 19.70 20.00 19.70 10,500 20.00 7.99
Date Open High Low Vol Cls adjCls
01-04-09 19.65 19.85 19.65 6,000 19.65 7.85
01-04-06 19.90 19.90 19.65 14,500 19.70 7.87
01-04-05 19.70 19.89 19.65 13,600 19.80 7.91
01-04-04 19.50 19.88 19.40 15,400 19.60 7.83
01-04-03 19.95 19.95 19.20 24,000 19.70 7.87
01-04-02 19.30 19.85 19.30 13,300 19.85 7.93
01-03-30 18.60 19.35 18.40 16,500 19.35 7.73
01-03-29 18.80 19.00 18.50 20,500 18.50 7.39
01-03-28 19.30 19.30 18.85 17,500 18.90 7.55
Date Open High Low Vol Cls adjCls
01-03-27 19.20 19.84 19.12 14,200 19.80 7.74
01-03-26 18.75 19.35 18.65 23,700 19.35 7.56
01-03-23 18.79 18.90 18.60 8,900 18.80 7.35
01-03-22 18.70 18.99 18.55 10,800 18.70 7.31
01-03-21 18.85 19.00 18.80 4,500 18.84 7.36
01-03-20 18.75 18.98 18.70 4,900 18.85 7.37
01-03-19 18.75 18.84 18.50 11,700 18.65 7.29
01-03-16 18.75 19.00 18.51 10,700 18.85 7.37
01-03-15 18.80 18.95 18.77 5,900 18.90 7.39
Date Open High Low Vol Cls adjCls
01-03-14 19.40 19.40 18.50 11,900 18.75 7.33
01-03-13 19.50 19.50 19.27 12,400 19.50 7.62
01-03-12 20.09 20.10 19.80 8,600 19.85 7.76
01-03-09 19.80 20.15 19.50 16,600 20.09 7.85
01-03-08 19.85 20.00 19.70 9,700 19.90 7.78
01-03-07 19.60 19.75 19.50 6,000 19.70 7.70
01-03-06 19.70 19.90 19.60 13,100 19.65 7.68
01-03-05 20.05 20.19 19.60 6,600 19.60 7.66
01-03-02 20.40 20.60 20.05 8,400 20.15 7.87
Date Open High Low Vol Cls adjCls
01-03-01 19.95 20.73 19.85 11,000 20.40 7.97
01-02-28 19.99 19.99 19.70 12,900 19.95 7.80
01-02-27 19.50 19.99 19.50 13,500 19.99 7.81
01-02-26 19.55 19.75 19.40 5,800 19.65 7.68
01-02-23 19.80 19.90 19.51 10,500 19.60 7.66
01-02-22 20.10 20.20 19.65 14,700 20.00 7.82
01-02-21 20.35 20.65 20.10 26,600 20.20 7.89
01-02-20 20.67 20.67 20.40 20,800 20.40 7.97
01-02-16 19.95 20.60 19.85 6,500 20.60 8.05
Date Open High Low Vol Cls adjCls
01-02-15 19.95 20.25 19.95 51,900 20.05 7.83
01-02-14 19.60 19.80 19.50 16,800 19.72 7.71
01-02-13 19.60 19.79 19.30 15,700 19.70 7.70
01-02-12 19.50 19.79 19.50 5,400 19.70 7.70
01-02-09 19.60 19.75 19.30 10,500 19.75 7.72
01-02-08 19.80 19.80 19.51 8,500 19.75 7.72
01-02-07 19.54 19.77 19.51 5,600 19.68 7.69
01-02-06 19.70 19.80 19.65 10,600 19.66 7.68
01-02-05 19.80 19.80 19.60 13,500 19.75 7.72
Date Open High Low Vol Cls adjCls
01-02-02 19.65 19.80 19.50 14,800 19.80 7.74
01-02-01 19.70 19.70 19.55 6,000 19.55 7.64
01-01-31 19.80 19.80 19.51 14,100 19.55 7.64
01-01-30 19.70 19.80 19.60 11,900 19.80 7.74
01-01-29 19.85 19.95 19.70 10,200 19.80 7.74
01-01-26 19.65 19.95 19.65 13,200 19.95 7.80
01-01-25 19.65 19.95 19.65 10,500 19.75 7.72
01-01-24 19.65 19.70 19.55 4,300 19.70 7.70
01-01-23 19.40 19.70 19.25 15,400 19.70 7.70
Date Open High Low Vol Cls adjCls
01-01-22 19.45 19.74 19.40 13,000 19.50 7.62
01-01-19 19.55 19.61 19.10 10,800 19.25 7.52
01-01-18 19.41 19.65 19.36 13,900 19.65 7.68
01-01-17 19.65 19.75 19.40 31,100 19.40 7.58
01-01-16 18.90 19.40 18.85 24,400 19.40 7.58
01-01-12 18.94 19.24 18.81 21,900 18.81 7.35
01-01-11 18.75 18.94 18.70 11,200 18.71 7.31
01-01-10 18.85 18.94 18.65 12,200 18.80 7.35
01-01-09 18.80 18.80 18.60 7,600 18.74 7.32
Date Open High Low Vol Cls adjCls
01-01-08 18.85 18.99 18.70 13,300 18.90 7.39
01-01-05 18.95 19.10 18.75 21,800 18.75 7.33
01-01-04 18.80 19.00 18.55 19,600 18.85 7.37
01-01-03 18.25 18.95 17.90 40,900 18.80 7.35
01-01-02 17.90 18.30 17.90 10,500 18.26 7.14
00-12-29 17.32 18.65 17.32 68,800 18.10 7.07
00-12-28 17.20 17.40 17.13 31,300 17.22 6.73
00-12-27 17.40 17.44 17.13 15,500 17.30 6.76
00-12-26 17.74 17.85 17.60 22,600 17.80 6.79
Date Open High Low Vol Cls adjCls
00-12-22 17.35 17.74 17.35 21,800 17.65 6.73
00-12-21 17.45 17.64 17.24 30,600 17.30 6.60
00-12-20 17.70 17.89 17.51 33,900 17.57 6.70
00-12-19 17.58 17.65 17.15 28,500 17.62 6.72
00-12-18 17.40 17.65 17.32 20,200 17.65 6.73
00-12-15 17.25 17.70 17.07 30,000 17.55 6.69
00-12-14 17.52 17.52 17.31 5,800 17.31 6.60
00-12-13 17.02 17.55 16.90 33,800 17.55 6.69
00-12-12 17.50 17.59 17.02 35,900 17.02 6.49
Date Open High Low Vol Cls adjCls
00-12-11 17.20 17.63 17.01 42,000 17.60 6.71
00-12-08 16.75 17.00 16.53 8,400 17.00 6.48
00-12-07 16.90 17.20 16.70 21,200 17.00 6.48
00-12-06 17.12 17.25 16.70 28,400 17.00 6.48
00-12-05 16.51 17.00 16.51 22,700 17.00 6.48
00-12-04 16.75 16.75 16.51 8,100 16.51 6.30
00-12-01 16.38 16.88 16.31 26,900 16.88 6.44
00-11-30 16.63 16.69 16.38 9,000 16.63 6.34
00-11-29 16.63 16.94 16.25 26,500 16.56 6.32
Date Open High Low Vol Cls adjCls
00-11-28 16.75 16.94 16.69 8,500 16.75 6.39
00-11-27 16.75 17.13 16.75 8,800 16.81 6.41
00-11-24 17.00 17.00 16.88 3,000 16.88 6.44
00-11-22 16.75 17.13 16.75 11,700 16.88 6.44
00-11-21 16.94 17.00 16.63 15,800 17.00 6.48
00-11-20 16.75 16.94 16.31 24,400 16.81 6.41
00-11-17 16.63 16.88 16.38 13,800 16.88 6.44
00-11-16 16.69 16.94 16.63 9,400 16.63 6.34
00-11-15 16.88 17.00 16.75 12,800 16.75 6.39
Date Open High Low Vol Cls adjCls
00-11-14 16.31 17.00 16.31 34,700 16.63 6.34
00-11-13 16.63 16.88 16.50 30,500 16.50 6.29
00-11-10 16.63 16.75 16.63 6,500 16.75 6.39
00-11-09 16.75 16.88 16.75 4,900 16.88 6.44
00-11-08 16.88 16.88 16.63 22,400 16.88 6.44
00-11-07 17.13 17.19 16.88 10,200 16.88 6.44
00-11-06 16.94 17.00 16.88 11,800 16.94 6.46
00-11-03 16.94 17.19 16.94 4,500 17.00 6.48
00-11-02 17.13 17.38 16.81 17,800 17.00 6.48
Date Open High Low Vol Cls adjCls
00-11-01 17.38 17.38 17.00 11,000 17.25 6.58
00-10-31 17.06 17.31 17.00 18,800 17.31 6.60
00-10-30 17.19 17.50 17.06 14,800 17.25 6.58
00-10-27 17.13 17.25 17.00 11,700 17.06 6.51
00-10-26 17.50 17.63 17.00 9,500 17.00 6.48
00-10-25 17.19 17.63 17.06 12,900 17.56 6.70
00-10-24 17.56 17.56 16.88 22,100 17.31 6.60
00-10-23 16.94 17.63 16.94 14,900 17.63 6.72
00-10-20 17.25 17.25 16.94 13,000 17.13 6.53
Date Open High Low Vol Cls adjCls
00-10-19 17.25 17.50 17.00 12,500 17.25 6.58
00-10-18 17.00 17.38 17.00 10,600 17.13 6.53
00-10-17 17.19 17.25 16.94 28,200 17.19 6.56
00-10-16 17.13 17.25 16.81 16,300 16.88 6.44
00-10-13 17.31 17.31 17.06 10,000 17.25 6.58
00-10-12 16.81 17.13 16.75 8,600 17.13 6.53
00-10-11 16.94 16.94 16.75 15,200 16.75 6.39
00-10-10 17.19 17.25 16.63 21,000 16.94 6.46
00-10-09 17.44 17.44 17.13 4,200 17.19 6.56
Date Open High Low Vol Cls adjCls
00-10-06 16.88 17.38 16.81 11,700 17.38 6.63
00-10-05 17.31 17.31 16.75 26,600 16.94 6.46
00-10-04 17.44 17.50 17.31 7,100 17.44 6.65
00-10-03 17.25 17.75 17.25 19,400 17.38 6.63
00-10-02 17.56 17.56 17.19 11,300 17.25 6.58
00-09-29 17.25 17.56 17.25 38,500 17.56 6.70
00-09-28 17.31 17.38 17.19 9,100 17.31 6.60
00-09-27 17.25 17.94 17.25 14,700 17.50 6.68
00-09-26 17.50 17.88 17.44 20,800 17.63 6.56
Date Open High Low Vol Cls adjCls
00-09-25 17.94 17.94 17.44 7,400 17.50 6.52
00-09-22 17.56 17.81 17.56 6,700 17.69 6.59
00-09-21 17.69 17.88 17.50 5,900 17.69 6.59
00-09-20 17.50 17.88 17.50 17,100 17.63 6.56
00-09-19 17.25 17.56 17.25 11,100 17.50 6.52
00-09-18 17.56 17.69 17.25 8,700 17.31 6.45
00-09-15 17.63 17.75 17.19 16,100 17.44 6.49
00-09-14 17.63 17.63 17.50 4,700 17.56 6.54
00-09-13 17.50 17.56 17.38 3,200 17.50 6.52
Date Open High Low Vol Cls adjCls
00-09-12 17.31 17.50 17.00 31,100 17.38 6.47
00-09-11 17.31 17.50 17.31 18,800 17.38 6.47
00-09-08 17.69 17.75 17.44 12,800 17.44 6.49
00-09-07 17.38 17.69 17.38 11,200 17.56 6.54
00-09-06 17.63 17.75 17.38 11,200 17.50 6.52
00-09-05 17.38 17.75 17.38 17,300 17.50 6.52
00-09-01 17.44 17.44 17.25 16,700 17.44 6.49
00-08-31 17.38 17.44 17.31 9,200 17.31 6.45
00-08-30 16.69 17.44 16.69 49,300 17.31 6.45
Date Open High Low Vol Cls adjCls
00-08-29 16.94 17.13 16.75 16,800 16.75 6.24
00-08-28 16.94 17.13 16.94 20,300 17.00 6.33
00-08-25 17.44 17.56 17.13 8,000 17.19 6.40
00-08-24 17.44 17.50 17.25 6,700 17.44 6.49
00-08-23 17.38 17.50 17.31 5,800 17.38 6.47
00-08-22 17.25 17.44 17.00 18,600 17.44 6.49
00-08-21 17.13 17.38 16.94 6,300 17.00 6.33
00-08-18 17.31 17.50 17.13 8,000 17.13 6.38
00-08-17 17.31 17.44 17.25 7,900 17.31 6.45
Date Open High Low Vol Cls adjCls
00-08-16 17.19 17.31 17.00 22,500 17.31 6.45
00-08-15 17.06 17.44 17.06 37,900 17.13 6.38
00-08-14 17.00 17.13 17.00 10,400 17.06 6.35
00-08-11 17.00 17.13 17.00 7,400 17.06 6.35
00-08-10 16.88 17.06 16.88 9,200 17.00 6.33
00-08-09 16.94 17.00 16.81 20,300 16.94 6.31
00-08-08 16.94 17.00 16.81 7,400 16.81 6.26
00-08-07 17.00 17.06 16.88 10,300 17.06 6.35
00-08-04 17.06 17.25 17.00 6,400 17.00 6.33
Date Open High Low Vol Cls adjCls
00-08-03 17.50 17.56 17.13 7,700 17.13 6.38
00-08-02 17.44 17.50 17.06 13,300 17.50 6.52
00-08-01 17.38 17.44 17.19 5,000 17.38 6.47
00-07-31 17.31 17.44 17.06 20,200 17.44 6.49
00-07-28 17.00 17.25 17.00 4,600 17.19 6.40
00-07-27 17.00 17.25 17.00 3,300 17.13 6.38
00-07-26 17.25 17.50 17.06 19,300 17.06 6.35
00-07-25 17.50 17.88 17.50 21,700 17.50 6.52
00-07-24 17.44 17.63 17.31 12,700 17.44 6.49
Date Open High Low Vol Cls adjCls
00-07-21 17.31 17.56 17.25 16,100 17.56 6.54
00-07-20 17.19 17.38 17.19 12,700 17.31 6.45
00-07-19 17.25 17.44 17.19 13,900 17.31 6.45
00-07-18 17.00 17.38 17.00 25,300 17.31 6.45
00-07-17 16.69 17.25 16.69 24,500 17.06 6.35
00-07-14 16.75 17.19 16.69 23,400 16.69 6.21
00-07-13 16.88 17.19 16.75 16,700 16.75 6.24
00-07-12 17.06 17.19 16.81 18,200 17.13 6.38
00-07-11 16.88 17.00 16.75 23,200 16.94 6.31
Date Open High Low Vol Cls adjCls
00-07-10 16.88 16.88 16.63 15,400 16.81 6.26
00-07-07 16.88 17.00 16.75 11,400 16.88 6.28
00-07-06 17.25 17.25 16.94 11,600 17.00 6.33
00-07-05 17.19 17.25 17.00 22,400 17.25 6.42
00-07-03 16.56 17.13 16.56 18,000 17.00 6.33
00-06-30 17.13 17.13 16.38 43,900 16.38 6.10
00-06-29 16.81 17.38 16.81 21,700 17.25 6.42
00-06-28 16.69 16.88 16.38 31,300 16.88 6.28
00-06-27 17.13 17.25 16.94 9,100 17.06 6.20
Date Open High Low Vol Cls adjCls
00-06-26 17.00 17.31 16.88 25,400 17.25 6.26
00-06-23 17.00 17.13 16.88 19,500 16.88 6.13
00-06-22 17.25 17.31 17.00 9,900 17.19 6.24
00-06-21 17.06 17.31 17.00 14,100 17.31 6.29
00-06-20 17.06 17.31 17.00 7,700 17.06 6.20
00-06-19 17.00 17.19 16.81 7,500 17.19 6.24
00-06-16 17.13 17.13 16.81 11,100 16.88 6.13
00-06-15 17.19 17.19 16.88 21,500 17.00 6.17
00-06-14 16.81 17.06 16.81 5,600 17.06 6.20
Date Open High Low Vol Cls adjCls
00-06-13 16.69 17.06 16.69 29,100 16.81 6.10
00-06-12 16.94 16.94 16.63 62,900 16.69 6.06
00-06-09 16.88 17.19 16.81 17,800 16.94 6.15
00-06-08 17.06 17.25 16.81 12,600 17.06 6.20
00-06-07 17.38 17.56 17.00 16,300 17.06 6.20
00-06-06 16.88 17.38 16.88 10,100 17.38 6.31
00-06-05 16.94 17.00 16.81 19,700 16.94 6.15
00-06-02 17.25 17.25 16.75 16,300 16.75 6.08
00-06-01 16.75 17.38 16.75 21,600 17.13 6.22
Date Open High Low Vol Cls adjCls
00-05-31 17.13 17.25 16.75 16,000 16.75 6.08
00-05-30 16.75 17.25 16.75 10,100 17.25 6.26
00-05-26 16.81 16.94 16.75 9,400 16.75 6.08
00-05-25 16.69 16.94 16.69 17,500 16.94 6.15
00-05-24 17.25 17.25 16.69 20,000 16.88 6.13
00-05-23 16.94 17.25 16.94 18,000 17.00 6.17
00-05-22 17.19 17.38 16.88 16,700 17.00 6.17
00-05-19 17.19 17.25 17.06 11,400 17.06 6.20
00-05-18 17.06 17.31 17.06 16,400 17.13 6.22
Date Open High Low Vol Cls adjCls
00-05-17 17.25 17.38 16.88 16,600 17.00 6.17
00-05-16 17.38 17.44 17.25 18,600 17.31 6.29
00-05-15 17.81 17.81 17.31 20,500 17.44 6.33
00-05-12 17.63 17.75 17.63 6,900 17.75 6.44
00-05-11 17.88 17.88 17.63 12,700 17.63 6.40
00-05-10 17.88 18.00 17.81 23,800 17.81 6.47
00-05-09 17.88 18.00 17.88 18,400 18.00 6.54
00-05-08 18.00 18.00 17.75 17,800 17.75 6.44
00-05-05 18.25 18.25 18.00 24,300 18.19 6.60
Date Open High Low Vol Cls adjCls
00-05-04 18.25 18.25 18.06 11,500 18.13 6.58
00-05-03 18.31 18.31 18.13 12,000 18.13 6.58
00-05-02 18.25 18.69 18.25 26,200 18.31 6.65
00-05-01 17.88 18.19 17.88 21,000 18.19 6.60
00-04-28 17.88 18.00 17.56 27,700 17.88 6.49
00-04-27 17.63 17.94 17.63 23,200 17.75 6.44
00-04-26 17.63 17.94 17.56 24,300 17.75 6.44
00-04-25 17.50 17.75 17.25 34,400 17.69 6.42
00-04-24 17.00 17.50 17.00 19,900 17.38 6.31
Date Open High Low Vol Cls adjCls
00-04-20 17.38 17.44 17.19 38,500 17.19 6.24
00-04-19 17.06 17.38 17.00 20,000 17.25 6.26
00-04-18 17.06 17.25 16.94 26,000 17.25 6.26
00-04-17 17.00 17.06 16.75 39,100 16.81 6.10
00-04-14 16.88 17.00 16.75 26,500 16.75 6.08
00-04-13 16.81 17.00 16.63 30,200 16.69 6.06
00-04-12 16.75 17.06 16.75 37,300 16.81 6.10
00-04-11 16.69 17.06 16.69 33,500 16.75 6.08
00-04-10 16.81 17.06 16.69 40,500 16.81 6.10
Date Open High Low Vol Cls adjCls
00-04-07 16.81 17.00 16.81 21,600 16.88 6.13
00-04-06 16.81 17.13 16.81 34,600 16.81 6.10
00-04-05 16.81 16.94 16.81 18,100 16.88 6.13
00-04-04 16.88 17.00 16.81 24,000 16.94 6.15
00-04-03 16.63 17.13 16.56 33,200 16.94 6.15
00-03-31 17.13 17.13 16.63 17,300 16.63 6.04
00-03-30 17.13 17.38 16.94 17,200 17.00 6.17
00-03-29 16.94 17.63 16.81 30,800 17.25 6.26
00-03-28 17.19 17.63 17.19 55,200 17.63 6.25
Date Open High Low Vol Cls adjCls
00-03-27 17.06 17.19 17.00 24,100 17.19 6.09
00-03-24 17.13 17.44 17.06 26,200 17.25 6.11
00-03-23 17.13 17.25 16.88 27,600 17.25 6.11
00-03-22 17.25 17.44 17.25 21,800 17.25 6.11
00-03-21 16.81 17.31 16.75 59,000 17.00 6.02
00-03-20 17.00 17.13 16.81 22,200 17.06 6.05
00-03-17 16.81 17.00 16.75 39,300 16.94 6.00
00-03-16 16.75 17.06 16.69 33,900 16.69 5.91
00-03-15 17.00 17.00 16.63 51,200 16.69 5.91
Date Open High Low Vol Cls adjCls
00-03-14 17.13 17.13 16.81 29,000 16.94 6.00
00-03-13 17.00 17.31 16.88 22,100 17.25 6.11
00-03-10 16.81 17.25 16.81 20,200 17.06 6.05
00-03-09 16.81 17.06 16.81 13,400 16.94 6.00
00-03-08 16.75 17.00 16.75 25,700 17.00 6.02
00-03-07 16.81 16.94 16.63 27,900 16.75 5.94
00-03-06 17.25 17.50 16.88 32,200 16.88 5.98
00-03-03 17.00 17.38 17.00 13,200 17.25 6.11
00-03-02 17.25 17.25 16.75 19,600 17.00 6.02
Date Open High Low Vol Cls adjCls
00-03-01 17.63 17.88 17.38 10,600 17.38 6.16
00-02-29 17.75 17.81 17.44 46,700 17.69 6.27
00-02-28 17.69 17.75 17.44 22,200 17.56 6.22
00-02-25 17.31 17.50 17.13 15,000 17.50 6.20
00-02-24 17.19 17.63 17.06 54,000 17.38 6.16
00-02-23 16.81 17.50 16.81 31,000 17.31 6.13
00-02-22 16.50 17.31 16.50 34,500 16.88 5.98
00-02-18 16.69 17.06 16.69 24,400 16.69 5.91
00-02-17 17.25 17.25 16.69 45,700 16.69 5.91
Date Open High Low Vol Cls adjCls
00-02-16 17.19 17.38 17.00 29,300 17.00 6.02
00-02-15 16.56 17.13 16.56 25,200 16.94 6.00
00-02-14 16.81 16.81 16.56 22,200 16.56 5.87
00-02-11 16.81 17.06 16.69 27,500 16.94 6.00
00-02-10 16.56 17.00 16.44 36,100 16.88 5.98
00-02-09 16.75 16.75 16.38 23,000 16.63 5.89
00-02-08 16.50 16.81 16.44 21,200 16.75 5.94
00-02-07 16.44 16.75 16.38 23,200 16.56 5.87
00-02-04 16.50 16.75 16.50 27,000 16.63 5.89
Date Open High Low Vol Cls adjCls
00-02-03 16.56 17.00 16.50 34,400 16.56 5.87
00-02-02 16.56 16.63 16.56 8,500 16.63 5.89
00-02-01 16.38 16.75 16.31 26,300 16.63 5.89
00-01-31 16.44 16.63 16.31 27,700 16.50 5.85
00-01-28 17.00 17.00 16.31 35,200 16.50 5.85
00-01-27 16.75 17.25 16.75 22,700 17.13 6.07
00-01-26 16.81 17.00 16.69 26,400 16.75 5.94
00-01-25 16.75 17.06 16.63 21,000 16.88 5.98
00-01-24 17.25 17.25 16.63 29,400 16.63 5.89
Date Open High Low Vol Cls adjCls
00-01-21 17.00 17.44 17.00 44,200 17.31 6.13
00-01-20 16.50 17.13 16.50 31,800 17.00 6.02
00-01-19 17.00 17.06 16.69 38,500 16.69 5.91
00-01-18 16.69 17.00 16.56 75,600 16.75 5.94
00-01-14 16.19 16.56 16.13 24,300 16.50 5.85
00-01-13 15.81 16.06 15.69 14,000 16.00 5.67
00-01-12 16.06 16.31 15.88 35,900 15.88 5.63
00-01-11 16.19 16.38 16.06 21,100 16.06 5.69
00-01-10 16.25 16.25 16.00 33,900 16.25 5.76
Date Open High Low Vol Cls adjCls
00-01-07 16.38 16.44 16.25 12,000 16.25 5.76
00-01-06 16.25 16.44 16.19 18,200 16.25 5.76
00-01-05 16.63 16.69 16.13 24,700 16.25 5.76
00-01-04 16.31 16.44 16.19 13,500 16.44 5.82
00-01-03 16.81 16.81 16.13 40,800 16.50 5.85
99-12-31 16.63 17.19 16.63 44,700 16.88 5.98
99-12-30 16.88 17.13 16.75 52,400 16.75 5.94
99-12-29 16.81 17.31 16.81 42,800 17.25 6.11
99-12-28 16.88 17.06 16.75 43,100 16.94 6.00
Date Open High Low Vol Cls adjCls
99-12-27 17.19 17.25 16.88 36,800 16.88 5.98
99-12-23 17.00 17.44 16.94 32,000 17.06 6.05
99-12-22 16.94 17.31 16.88 50,700 17.13 6.07
99-12-21 16.13 17.31 16.06 48,500 16.81 5.96
99-12-20 16.25 16.38 16.06 33,700 16.06 5.69
99-12-17 15.94 16.19 15.63 52,000 16.19 5.74
99-12-16 16.13 16.13 15.63 49,900 15.75 5.58
99-12-15 16.13 16.31 15.94 23,300 16.31 5.78
99-12-14 16.13 16.19 15.88 28,100 16.13 5.71
Date Open High Low Vol Cls adjCls
99-12-13 16.69 16.69 15.88 47,200 16.19 5.74
99-12-10 16.94 17.00 16.50 25,000 16.94 5.85
99-12-09 16.75 17.00 16.50 36,400 17.00 5.88
99-12-08 17.31 17.63 16.88 23,600 17.00 5.88
99-12-07 17.13 17.50 17.00 23,000 17.44 6.03
99-12-06 17.75 17.75 17.13 17,100 17.25 5.96
99-12-03 17.50 17.94 17.44 30,900 17.88 6.18
99-12-02 17.13 17.69 17.06 51,100 17.50 6.05
99-12-01 16.38 17.50 16.38 135,200 16.94 5.85
Date Open High Low Vol Cls adjCls
99-11-30 16.25 16.31 16.13 39,700 16.31 5.64
99-11-29 16.31 16.38 16.13 18,800 16.31 5.64
99-11-26 16.19 16.31 16.19 7,200 16.25 5.62
99-11-24 16.13 16.31 16.13 64,600 16.31 5.64
99-11-23 16.25 16.50 16.19 36,700 16.19 5.59
99-11-22 16.38 16.50 16.19 55,500 16.38 5.66
99-11-19 16.56 16.56 16.38 9,400 16.38 5.66
99-11-18 16.56 16.63 16.44 28,900 16.56 5.72
99-11-17 16.56 16.69 16.44 26,400 16.63 5.75
Date Open High Low Vol Cls adjCls
99-11-16 16.38 16.75 16.25 23,100 16.50 5.70
99-11-15 16.25 16.81 16.25 16,300 16.38 5.66
99-11-12 16.44 16.69 16.31 27,800 16.50 5.70
99-11-11 16.56 16.69 16.44 14,000 16.56 5.72
99-11-10 16.63 16.75 16.50 15,000 16.69 5.77
99-11-09 16.81 16.94 16.50 21,200 16.75 5.79
99-11-08 16.75 16.94 16.75 9,800 16.75 5.79
99-11-05 16.81 16.94 16.69 19,600 16.69 5.77
99-11-04 16.94 17.00 16.69 16,300 16.75 5.79
Date Open High Low Vol Cls adjCls
99-11-03 16.94 17.00 16.81 14,600 16.88 5.83
99-11-02 16.88 16.94 16.81 17,000 16.81 5.81
99-11-01 17.00 17.13 16.88 10,900 16.88 5.83
99-10-29 16.94 17.13 16.81 13,600 16.88 5.83
99-10-28 16.69 17.00 16.69 17,100 16.94 5.85
99-10-27 17.00 17.00 16.69 16,500 16.81 5.81
99-10-26 17.69 17.69 17.06 27,100 17.06 5.90
99-10-25 17.94 17.94 17.44 26,100 17.50 6.05
99-10-22 17.81 17.94 17.75 17,500 17.94 6.20
Date Open High Low Vol Cls adjCls
99-10-21 17.44 18.00 17.19 38,700 17.81 6.16
99-10-20 17.38 17.44 17.25 13,900 17.25 5.96
99-10-19 17.25 17.38 17.00 28,100 17.25 5.96
99-10-18 17.00 17.06 17.00 15,000 17.06 5.90
99-10-15 16.94 17.00 16.56 31,600 17.00 5.88
99-10-14 16.88 16.94 16.56 11,000 16.75 5.79
99-10-13 16.88 16.88 16.69 13,500 16.75 5.79
99-10-12 16.94 16.94 16.63 18,200 16.69 5.77
99-10-11 17.00 17.50 16.88 14,300 16.88 5.83
Date Open High Low Vol Cls adjCls
99-10-08 17.19 17.31 16.75 15,100 17.25 5.96
99-10-07 17.75 17.81 17.19 21,700 17.31 5.98
99-10-06 17.81 17.94 17.69 8,100 17.81 6.16
99-10-05 18.13 18.13 17.81 12,900 17.81 6.16
99-10-04 17.75 17.94 17.63 19,300 17.94 6.20
99-10-01 19.44 19.44 17.88 191,200 17.94 6.20
99-09-30 17.44 20.00 17.38 236,800 20.00 6.91
99-09-29 16.25 17.56 16.13 105,100 17.44 6.03
99-09-28 16.19 16.44 16.13 34,700 16.31 5.64
Date Open High Low Vol Cls adjCls
99-09-27 16.75 16.81 16.38 58,500 16.69 5.62
99-09-24 16.75 16.75 16.56 18,300 16.69 5.62
99-09-23 16.88 16.88 16.56 29,200 16.88 5.69
99-09-22 16.75 16.94 16.69 28,200 16.81 5.67
99-09-21 16.94 16.94 16.63 21,100 16.75 5.64
99-09-20 16.81 16.94 16.75 18,400 16.94 5.71
99-09-17 16.94 16.94 16.69 18,400 16.69 5.62
99-09-16 16.81 16.81 16.75 8,800 16.75 5.64
99-09-15 16.88 16.88 16.81 14,400 16.81 5.67
Date Open High Low Vol Cls adjCls
99-09-14 16.94 17.06 16.88 25,300 16.88 5.69
99-09-13 17.00 17.06 16.94 13,400 16.94 5.71
99-09-10 17.00 17.13 16.94 9,000 17.13 5.77
99-09-09 17.00 17.13 16.94 11,000 17.00 5.73
99-09-08 17.00 17.13 17.00 8,600 17.06 5.75
99-09-07 17.06 17.19 17.00 11,000 17.13 5.77
99-09-03 17.06 17.06 16.94 9,000 16.94 5.71
99-09-02 16.94 17.00 16.94 9,800 16.94 5.71
99-09-01 17.00 17.06 17.00 21,800 17.00 5.73
Date Open High Low Vol Cls adjCls
99-08-31 17.00 17.13 17.00 9,800 17.06 5.75
99-08-30 17.25 17.25 17.00 13,500 17.00 5.73
99-08-27 17.00 17.25 17.00 5,300 17.25 5.81
99-08-26 17.00 17.13 16.88 18,800 17.06 5.75
99-08-25 16.94 17.19 16.94 19,300 17.00 5.73
99-08-24 17.19 17.38 16.94 19,000 16.94 5.71
99-08-23 17.38 17.38 17.13 11,600 17.19 5.79
99-08-20 17.25 17.44 17.25 11,000 17.38 5.85
99-08-19 17.19 17.38 17.19 28,700 17.25 5.81
Date Open High Low Vol Cls adjCls
99-08-18 17.38 17.44 17.19 11,800 17.19 5.79
99-08-17 17.19 17.31 17.13 15,100 17.31 5.83
99-08-16 17.25 17.25 17.13 13,700 17.25 5.81
99-08-13 17.31 17.38 17.06 13,900 17.38 5.85
99-08-12 17.25 17.44 17.19 17,900 17.38 5.85
99-08-11 16.94 17.31 16.94 16,500 17.25 5.81
99-08-10 17.00 17.31 16.94 24,800 17.00 5.73
99-08-09 17.00 17.19 17.00 15,800 17.06 5.75
99-08-06 16.94 17.25 16.94 10,400 17.06 5.75
Date Open High Low Vol Cls adjCls
99-08-05 17.19 17.25 16.94 19,600 16.94 5.71
99-08-04 17.25 17.25 17.06 9,300 17.25 5.81
99-08-03 17.19 17.31 17.00 38,000 17.19 5.79
99-08-02 17.25 17.38 17.06 15,800 17.25 5.81
99-07-30 17.56 17.56 17.13 41,700 17.25 5.81
99-07-29 18.00 18.06 17.38 16,700 17.50 5.90
99-07-28 17.81 18.06 17.81 16,900 17.94 6.04
99-07-27 17.50 17.81 17.50 11,700 17.81 6.00
99-07-26 17.56 17.81 17.50 14,900 17.56 5.92
Date Open High Low Vol Cls adjCls
99-07-23 17.75 17.75 17.56 15,100 17.63 5.94
99-07-22 18.06 18.13 17.63 23,400 17.63 5.94
99-07-21 18.00 18.13 17.75 21,600 18.06 6.09
99-07-20 18.31 18.31 18.00 45,700 18.13 6.11
99-07-19 18.19 18.38 18.06 41,700 18.13 6.11
99-07-16 18.06 18.13 17.94 31,400 18.13 6.11
99-07-15 17.63 17.94 17.56 37,700 17.94 6.04
99-07-14 17.38 17.56 17.19 40,100 17.50 5.90
99-07-13 17.19 17.63 17.19 19,100 17.63 5.94
Date Open High Low Vol Cls adjCls
99-07-12 17.25 17.50 17.13 26,000 17.19 5.79
99-07-09 17.19 17.38 17.06 27,500 17.13 5.77
99-07-08 17.25 17.38 17.13 25,100 17.31 5.83
99-07-07 17.25 17.38 17.06 17,400 17.25 5.81
99-07-06 17.13 17.19 17.00 16,100 17.19 5.79
99-07-02 17.19 17.19 16.75 24,800 17.00 5.73
99-07-01 17.25 17.38 17.19 11,800 17.25 5.81
99-06-30 17.06 17.38 17.06 25,500 17.25 5.81
99-06-29 17.25 17.38 17.06 14,900 17.06 5.75
Date Open High Low Vol Cls adjCls
99-06-28 17.25 17.38 17.06 38,100 17.38 5.85
99-06-25 17.25 17.50 17.13 32,500 17.13 5.77
99-06-24 17.31 17.38 16.94 21,900 17.25 5.67
99-06-23 17.31 17.31 16.94 36,900 17.25 5.67
99-06-22 17.25 17.31 17.00 25,500 17.31 5.69
99-06-21 17.06 17.38 17.00 33,500 17.25 5.67
99-06-18 16.88 17.06 16.88 22,900 17.06 5.61
99-06-17 17.00 17.00 16.75 39,300 16.88 5.55
99-06-16 16.94 17.00 16.88 19,700 16.88 5.55
Date Open High Low Vol Cls adjCls
99-06-15 17.19 17.19 16.81 45,000 16.94 5.57
99-06-14 17.25 17.31 17.06 58,600 17.06 5.61
99-06-11 17.38 17.50 17.25 18,600 17.25 5.67
99-06-10 17.38 17.63 17.25 20,500 17.25 5.67
99-06-09 17.50 17.56 17.25 25,400 17.44 5.73
99-06-08 17.44 17.50 17.19 53,900 17.44 5.73
99-06-07 17.50 17.56 17.25 18,400 17.44 5.73
99-06-04 17.31 17.63 17.25 22,500 17.31 5.69
99-06-03 17.63 17.63 17.25 23,400 17.25 5.67
Date Open High Low Vol Cls adjCls
99-06-02 17.44 17.50 17.25 18,700 17.44 5.73
99-06-01 17.44 17.81 17.44 32,800 17.56 5.77
99-05-28 17.50 17.69 17.25 19,600 17.56 5.77
99-05-27 17.31 17.44 17.25 12,900 17.31 5.69
99-05-26 17.25 17.56 17.13 66,200 17.56 5.77
99-05-25 17.88 17.94 17.25 29,800 17.31 5.69
99-05-24 17.63 17.81 17.38 18,900 17.75 5.84
99-05-21 17.38 17.88 17.31 28,200 17.75 5.84
99-05-20 17.56 17.63 17.25 14,600 17.44 5.73
Date Open High Low Vol Cls adjCls
99-05-19 17.19 17.56 17.06 30,200 17.44 5.73
99-05-18 17.00 17.50 17.00 25,200 17.19 5.65
99-05-17 17.50 17.56 16.94 29,100 17.00 5.59
99-05-14 17.38 17.56 17.31 20,700 17.38 5.71
99-05-13 17.63 17.69 17.31 28,000 17.50 5.75
99-05-12 17.31 17.56 17.13 24,100 17.56 5.77
99-05-11 17.56 17.63 17.19 38,100 17.44 5.73
99-05-10 17.25 17.50 17.13 10,300 17.50 5.75
99-05-07 17.44 17.50 17.13 25,000 17.31 5.69
Date Open High Low Vol Cls adjCls
99-05-06 17.56 17.56 17.25 18,700 17.50 5.75
99-05-05 17.88 17.88 17.50 23,700 17.63 5.80
99-05-04 17.75 17.94 17.50 17,700 17.81 5.86
99-05-03 18.00 18.13 17.50 15,100 17.69 5.82
99-04-30 17.75 18.00 17.75 14,700 18.00 5.92
99-04-29 17.81 17.88 17.69 10,300 17.81 5.86
99-04-28 17.50 17.75 17.50 17,700 17.75 5.84
99-04-27 17.56 17.88 17.50 19,300 17.63 5.80
99-04-26 17.69 17.88 17.56 24,700 17.75 5.84
Date Open High Low Vol Cls adjCls
99-04-23 17.56 18.00 17.56 14,000 17.88 5.88
99-04-22 17.69 17.88 17.44 27,700 17.56 5.77
99-04-21 18.19 18.44 17.25 48,400 17.56 5.77
99-04-20 18.38 18.56 18.13 27,400 18.31 6.02
99-04-19 17.81 18.75 17.81 78,800 18.50 6.08
99-04-16 18.13 18.13 17.44 41,700 17.63 5.80
99-04-15 17.44 18.25 17.19 80,800 18.00 5.92
99-04-14 17.19 17.44 16.75 33,100 17.06 5.61
99-04-13 16.69 17.44 16.44 33,600 17.06 5.61
Date Open High Low Vol Cls adjCls
99-04-12 16.25 17.00 16.13 62,900 16.88 5.55
99-04-09 16.44 16.69 16.06 66,000 16.25 5.34
99-04-08 17.00 17.00 16.38 54,600 16.44 5.40
99-04-07 17.44 17.44 17.00 27,400 17.00 5.59
99-04-06 17.06 17.63 16.94 43,400 17.25 5.67
99-04-05 17.44 17.69 17.19 33,200 17.19 5.65
99-04-01 17.75 17.81 17.44 19,400 17.44 5.73
99-03-31 17.44 17.88 17.44 16,000 17.69 5.82
99-03-30 17.88 17.88 17.50 10,900 17.50 5.75
Date Open High Low Vol Cls adjCls
99-03-29 17.56 17.81 17.44 22,600 17.81 5.86
99-03-26 17.88 18.13 17.88 22,000 18.00 5.78
99-03-25 17.50 18.00 17.44 41,700 18.00 5.78
99-03-24 18.00 18.00 17.44 33,600 17.44 5.60
99-03-23 18.50 18.50 17.56 29,700 17.88 5.74
99-03-22 18.31 18.56 18.19 23,100 18.31 5.88
99-03-19 18.38 18.75 18.31 29,900 18.38 5.90
99-03-18 18.44 18.75 18.38 11,800 18.38 5.90
99-03-17 18.63 18.81 18.44 30,000 18.50 5.94
Date Open High Low Vol Cls adjCls
99-03-16 18.88 18.88 18.38 42,900 18.50 5.94
99-03-15 18.63 18.75 18.31 24,400 18.38 5.90
99-03-12 18.44 18.75 18.44 11,900 18.63 5.98
99-03-11 18.38 18.56 18.13 35,100 18.50 5.94
99-03-10 18.31 18.50 18.00 40,100 18.31 5.88
99-03-09 18.38 18.44 17.94 31,300 18.19 5.84
99-03-08 18.31 18.56 18.06 16,000 18.25 5.86
99-03-05 18.75 18.81 18.38 18,700 18.50 5.94
99-03-04 18.38 18.69 18.38 28,900 18.56 5.96
Date Open High Low Vol Cls adjCls
99-03-03 18.38 18.44 18.19 18,900 18.19 5.84
99-03-02 18.50 18.75 18.31 23,600 18.63 5.98
99-03-01 18.25 18.88 18.25 18,900 18.63 5.98
99-02-26 18.69 18.69 18.31 14,700 18.38 5.90
99-02-25 18.81 18.81 18.38 19,500 18.75 6.02
99-02-24 18.38 18.94 18.19 22,100 18.94 6.08
99-02-23 18.81 18.88 18.19 13,800 18.19 5.84
99-02-22 18.38 18.69 18.31 27,600 18.63 5.98
99-02-19 18.69 18.69 18.06 24,300 18.38 5.90
Date Open High Low Vol Cls adjCls
99-02-18 18.50 18.81 18.50 23,200 18.69 6.00
99-02-17 18.63 18.88 18.50 13,300 18.50 5.94
99-02-16 18.88 18.94 18.63 15,100 18.63 5.98
99-02-12 18.75 18.81 18.50 17,000 18.75 6.02
99-02-11 18.69 18.94 18.69 23,400 18.75 6.02
99-02-10 18.63 18.88 18.56 28,700 18.69 6.00
99-02-09 19.25 19.31 18.69 15,600 18.69 6.00
99-02-08 18.94 19.13 18.94 7,200 18.94 6.08
99-02-05 18.94 19.19 18.88 12,900 19.06 6.12
Date Open High Low Vol Cls adjCls
99-02-04 19.13 19.13 18.88 11,800 19.06 6.12
99-02-03 19.13 19.25 18.94 10,600 18.94 6.08
99-02-02 18.88 19.25 18.63 17,600 19.06 6.12
99-02-01 19.00 19.13 18.75 14,900 18.81 6.04
99-01-29 19.25 19.25 18.88 20,000 19.06 6.12
99-01-28 19.19 19.56 19.19 24,100 19.25 6.18
99-01-27 19.19 19.31 19.19 11,600 19.31 6.20
99-01-26 18.56 19.19 18.56 14,900 19.06 6.12
99-01-25 18.63 18.81 18.50 17,800 18.63 5.98
Date Open High Low Vol Cls adjCls
99-01-22 18.88 19.00 18.56 20,000 18.63 5.98
99-01-21 18.81 19.31 18.75 33,400 18.88 6.06
99-01-20 19.00 19.00 18.50 31,700 19.00 6.10
99-01-19 19.31 19.38 18.88 23,600 18.88 6.06
99-01-15 19.06 19.19 18.94 9,300 19.19 6.16
99-01-14 19.19 19.25 18.81 15,600 18.81 6.04
99-01-13 18.94 19.13 18.88 9,100 19.06 6.12
99-01-12 19.19 19.38 19.06 20,700 19.06 6.12
99-01-11 19.00 19.31 18.81 23,800 19.13 6.14
Date Open High Low Vol Cls adjCls
99-01-08 18.94 19.06 18.94 15,100 19.00 6.10
99-01-07 19.13 19.38 18.94 23,100 18.94 6.08
99-01-06 19.19 19.38 19.13 18,300 19.31 6.20
99-01-05 19.13 19.31 19.00 7,900 19.31 6.20
99-01-04 19.50 19.63 19.00 30,500 19.31 6.20
98-12-31 19.75 19.94 19.69 13,900 19.69 6.32
98-12-30 19.38 20.00 19.38 17,000 19.88 6.38
98-12-29 19.13 19.50 19.00 21,900 19.50 6.26
98-12-28 19.75 19.81 19.63 13,000 19.75 6.21
Date Open High Low Vol Cls adjCls
98-12-24 19.75 20.00 19.50 25,700 19.75 6.21
98-12-23 19.13 19.50 19.13 16,800 19.50 6.13
98-12-22 19.13 19.19 18.81 21,600 19.00 5.97
98-12-21 19.38 19.38 18.88 25,700 19.06 5.99
98-12-18 19.06 19.38 19.00 27,000 19.38 6.09
98-12-17 18.81 19.06 18.81 21,300 18.94 5.96
98-12-16 18.88 19.06 18.88 12,500 19.00 5.97
98-12-15 18.88 19.06 18.75 19,000 19.00 5.97
98-12-14 18.38 18.94 18.38 20,200 18.94 5.96
Date Open High Low Vol Cls adjCls
98-12-11 18.63 19.13 18.31 37,900 18.38 5.78
98-12-10 19.00 19.13 18.75 30,800 18.88 5.94
98-12-09 18.81 19.00 18.81 24,300 18.88 5.94
98-12-08 18.69 19.00 18.63 43,600 18.88 5.94
98-12-07 18.94 18.94 18.50 21,200 18.75 5.90
98-12-04 19.13 19.13 18.69 26,600 18.81 5.92
98-12-03 19.19 19.19 18.81 16,700 19.00 5.97
98-12-02 19.13 19.19 18.81 36,200 19.19 6.03
98-12-01 19.19 19.31 18.94 18,000 19.06 5.99
Date Open High Low Vol Cls adjCls
98-11-30 19.25 19.38 18.88 27,500 19.06 5.99
98-11-27 19.50 19.75 19.50 8,900 19.50 6.13
98-11-25 19.94 20.00 19.56 13,500 19.56 6.15
98-11-24 19.75 20.13 19.75 17,100 19.81 6.23
98-11-23 20.25 20.25 19.88 24,300 19.88 6.25
98-11-20 20.13 20.25 20.00 18,300 20.13 6.33
98-11-19 20.06 20.25 20.00 18,800 20.13 6.33
98-11-18 20.31 20.38 20.06 5,400 20.06 6.31
98-11-17 20.25 20.38 20.06 11,600 20.13 6.33
Date Open High Low Vol Cls adjCls
98-11-16 20.19 20.56 20.13 18,000 20.50 6.45
98-11-13 20.50 20.63 20.13 54,600 20.19 6.35
98-11-12 20.63 20.94 20.63 18,600 20.63 6.49
98-11-11 20.69 20.81 20.50 19,500 20.75 6.53
98-11-10 20.50 20.94 20.50 16,400 20.81 6.54
98-11-09 20.63 20.94 20.50 22,400 20.69 6.51
98-11-06 20.69 20.75 20.50 8,300 20.69 6.51
98-11-05 20.56 20.81 20.38 28,300 20.81 6.54
98-11-04 20.50 20.81 20.50 10,600 20.81 6.54
Date Open High Low Vol Cls adjCls
98-11-03 20.63 20.88 20.38 28,300 20.50 6.45
98-11-02 20.81 20.94 20.81 8,200 20.88 6.56
98-10-30 20.56 20.94 20.56 14,700 20.81 6.54
98-10-29 20.94 20.94 20.56 24,300 20.81 6.54
98-10-28 20.88 20.94 20.63 8,400 20.69 6.51
98-10-27 20.56 20.88 20.44 35,300 20.75 6.53
98-10-26 20.81 20.94 20.50 20,700 20.56 6.47
98-10-23 20.75 20.94 20.56 10,900 20.88 6.56
98-10-22 20.81 20.94 20.63 18,400 20.88 6.56
Date Open High Low Vol Cls adjCls
98-10-21 20.94 21.31 20.63 26,600 21.00 6.60
98-10-20 20.81 20.88 20.50 37,300 20.88 6.56
98-10-19 20.50 20.88 20.50 25,500 20.75 6.53
98-10-16 21.25 21.25 20.75 32,100 20.75 6.53
98-10-15 20.00 21.06 19.75 84,400 20.63 6.49
98-10-14 19.75 20.00 19.75 37,400 20.00 6.29
98-10-13 19.69 19.81 19.56 26,700 19.75 6.21
98-10-12 19.31 19.88 19.13 37,100 19.63 6.17
98-10-09 18.56 19.19 18.44 25,900 19.06 5.99
Date Open High Low Vol Cls adjCls
98-10-08 19.13 19.13 18.19 38,600 18.56 5.84
98-10-07 19.75 19.88 19.25 40,900 19.25 6.05
98-10-06 19.88 19.88 19.63 14,000 19.75 6.21
98-10-05 19.88 20.00 19.56 36,100 19.88 6.25
98-10-02 19.94 19.94 19.63 23,600 19.81 6.23
98-10-01 19.88 20.00 19.81 16,800 19.94 6.27
98-09-30 19.81 19.88 19.69 7,600 19.75 6.21
98-09-29 19.75 20.13 19.69 15,200 19.81 6.23
98-09-28 19.38 19.94 19.38 15,500 19.75 6.21
Date Open High Low Vol Cls adjCls
98-09-25 19.94 20.06 19.56 22,900 19.56 6.02
98-09-24 19.88 20.00 19.63 22,900 20.00 6.16
98-09-23 19.31 20.00 19.31 29,500 19.81 6.10
98-09-22 19.06 19.56 19.06 25,000 19.13 5.89
98-09-21 18.94 19.13 18.94 10,100 19.13 5.89
98-09-18 18.94 19.00 18.81 14,700 18.81 5.79
98-09-17 19.00 19.19 18.81 24,100 18.94 5.83
98-09-16 19.00 19.00 18.75 15,700 18.88 5.81
98-09-15 18.88 19.00 18.75 21,100 18.94 5.83
Date Open High Low Vol Cls adjCls
98-09-14 18.94 19.13 18.75 16,800 18.88 5.81
98-09-11 18.88 19.06 18.81 25,700 18.88 5.81
98-09-10 19.06 19.06 18.81 16,000 18.94 5.83
98-09-09 18.88