Exxon Mobil Corporation (XOM)

77.17
-0.89 (-1.14%)
Exchange
NYQ
Day Range
76.93 - 78.61
52 Week Range
76.93 - 100.31
Open
77.88
Avg. Vol
11,296,400
Market Cap
322.66B
Short ratio
3.70
PE ratio
11.58
PEG Ratio
-3.30
Earnings Share
6.67

Exxon Mobil Corporation (XOM) Historicals

Date Open High Low Vol Cls adjCls
15-08-03 78.70 78.93 77.63 15,728,800 78.06 78.06
15-07-31 81.67 81.67 78.93 25,957,200 79.21 79.21
15-07-30 83.18 83.32 82.42 11,128,300 83.01 83.01
15-07-29 82.18 83.20 81.91 13,721,100 83.14 83.14
15-07-28 79.70 82.67 79.57 19,684,100 82.48 82.48
15-07-27 79.23 80.13 78.97 14,986,100 79.26 79.26
15-07-24 81.16 81.16 79.72 14,855,100 79.94 79.94
15-07-23 81.73 81.97 80.97 10,267,900 81.14 81.14
15-07-22 82.35 82.47 81.58 12,759,100 81.79 81.79
Date Open High Low Vol Cls adjCls
15-07-21 81.93 82.43 81.43 8,501,700 81.66 81.66
15-07-20 82.15 82.41 81.60 9,689,100 81.76 81.76
15-07-17 82.51 82.84 81.79 12,093,600 82.61 82.61
15-07-16 83.18 83.48 82.80 8,255,500 82.91 82.91
15-07-15 82.61 83.42 82.40 9,237,500 82.76 82.76
15-07-14 82.38 83.32 82.26 9,094,200 83.11 83.11
15-07-13 82.11 82.61 82.07 7,986,800 82.42 82.42
15-07-10 82.09 82.49 81.72 8,477,500 82.22 82.22
15-07-09 82.87 83.15 81.58 11,485,600 81.60 81.60
Date Open High Low Vol Cls adjCls
15-07-08 82.25 82.98 81.91 9,975,200 81.97 81.97
15-07-07 82.19 83.23 81.49 15,613,800 82.87 82.87
15-07-06 82.42 83.06 82.12 11,587,500 82.53 82.53
15-07-02 82.79 83.28 82.55 9,092,400 83.14 83.14
15-07-01 83.28 83.53 82.11 13,068,200 82.37 82.37
15-06-30 83.74 84.90 82.80 13,946,800 83.20 83.20
15-06-29 83.05 83.45 82.80 11,643,500 82.82 82.82
15-06-26 83.83 84.10 83.49 17,751,800 83.86 83.86
15-06-25 84.85 84.85 83.93 10,213,100 83.93 83.93
Date Open High Low Vol Cls adjCls
15-06-24 84.89 85.34 84.66 9,972,800 84.68 84.68
15-06-23 85.22 85.28 84.59 8,757,600 85.07 85.07
15-06-22 85.39 85.60 84.97 9,241,900 85.17 85.17
15-06-19 84.92 85.48 84.92 14,039,700 85.21 85.21
15-06-18 84.80 85.96 84.72 10,217,100 85.48 85.48
15-06-17 85.03 85.13 84.41 9,061,800 84.73 84.73
15-06-16 83.81 84.75 83.40 9,066,800 84.68 84.68
15-06-15 83.53 83.98 83.19 9,405,200 83.72 83.72
15-06-12 84.58 84.68 83.86 8,286,300 84.02 84.02
Date Open High Low Vol Cls adjCls
15-06-11 85.30 85.70 84.89 7,607,300 85.09 85.09
15-06-10 85.84 85.97 85.00 10,132,600 85.21 85.21
15-06-09 85.29 85.43 84.49 7,978,100 84.58 84.58
15-06-08 84.18 85.21 83.93 12,219,700 84.85 84.85
15-06-05 84.13 85.00 83.98 11,252,100 84.28 84.28
15-06-04 84.70 84.89 83.78 12,528,800 84.22 84.22
15-06-03 85.23 85.84 84.86 8,170,100 84.95 84.95
15-06-02 85.12 85.59 84.91 9,252,400 85.14 85.14
15-06-01 85.25 85.47 84.80 8,944,200 85.13 85.13
Date Open High Low Vol Cls adjCls
15-05-29 85.10 85.58 84.88 14,612,900 85.20 85.20
15-05-28 85.11 85.57 84.82 8,025,200 85.11 85.11
15-05-27 85.30 85.89 84.77 10,771,800 85.11 85.11
15-05-26 86.04 86.37 85.03 11,266,000 85.35 85.35
15-05-22 86.99 87.10 86.50 7,498,400 86.52 86.52
15-05-21 87.28 87.44 86.96 8,347,300 87.21 87.21
15-05-20 87.39 87.40 86.91 7,268,800 87.13 87.13
15-05-19 86.47 87.21 86.21 9,615,400 86.99 86.99
15-05-18 87.31 87.46 86.78 6,371,000 86.85 86.85
Date Open High Low Vol Cls adjCls
15-05-15 86.80 87.62 86.60 8,293,200 87.35 87.35
15-05-14 86.93 87.34 86.75 8,691,000 86.97 86.97
15-05-13 87.28 87.73 86.40 8,570,100 86.56 86.56
15-05-12 86.89 87.46 86.42 9,220,800 87.02 87.02
15-05-11 88.53 88.57 86.65 11,997,800 86.78 86.78
15-05-08 88.47 89.07 87.82 11,390,300 88.99 88.26
15-05-07 88.00 88.10 86.92 9,992,500 87.60 86.88
15-05-06 89.65 89.96 87.79 11,273,500 88.19 87.47
15-05-05 89.97 90.09 88.52 11,895,000 88.61 87.88
Date Open High Low Vol Cls adjCls
15-05-04 89.42 89.88 88.95 10,343,700 89.11 88.38
15-05-01 87.85 88.95 87.70 12,257,100 88.85 88.12
15-04-30 88.67 88.67 87.22 13,947,700 87.37 86.65
15-04-29 87.50 88.07 86.96 12,534,100 87.87 87.15
15-04-28 87.22 87.86 87.04 9,633,800 87.80 87.08
15-04-27 87.41 87.60 86.76 10,534,600 87.01 86.30
15-04-24 87.19 87.36 86.66 8,405,700 86.97 86.26
15-04-23 87.36 88.38 87.31 9,866,100 87.54 86.82
15-04-22 87.04 87.80 86.34 8,663,600 87.46 86.74
Date Open High Low Vol Cls adjCls
15-04-21 87.38 87.62 86.69 10,100,500 86.88 86.17
15-04-20 87.13 88.10 87.08 11,593,600 87.24 86.52
15-04-17 87.14 87.36 86.16 14,430,100 86.93 86.22
15-04-16 87.88 88.16 87.11 9,570,800 87.73 87.01
15-04-15 87.14 88.53 87.14 15,332,800 88.08 87.36
15-04-14 85.60 87.48 85.53 15,693,800 86.63 85.92
15-04-13 85.92 86.25 85.24 9,880,500 85.34 84.64
15-04-10 85.37 86.04 84.77 13,372,400 85.56 84.86
15-04-09 84.00 84.73 83.81 13,281,800 84.65 83.96
Date Open High Low Vol Cls adjCls
15-04-08 85.80 85.90 84.02 16,257,100 84.06 83.37
15-04-07 85.01 86.17 84.76 11,836,100 85.75 85.05
15-04-06 85.15 85.64 84.20 10,916,400 85.13 84.43
15-04-02 84.09 84.94 83.85 11,297,400 84.30 83.61
15-04-01 85.70 86.00 84.26 14,522,300 84.46 83.77
15-03-31 84.85 85.34 84.46 13,354,000 85.00 84.30
15-03-30 84.27 85.82 84.25 15,653,200 85.63 84.93
15-03-27 84.04 84.05 83.33 11,579,300 83.58 82.89
15-03-26 85.30 85.57 84.09 14,400,700 84.32 83.63
Date Open High Low Vol Cls adjCls
15-03-25 85.05 85.57 84.77 11,934,700 84.86 84.16
15-03-24 85.30 85.78 84.50 10,174,300 84.52 83.83
15-03-23 85.02 85.78 85.01 17,450,700 85.43 84.73
15-03-20 84.67 85.40 84.39 36,083,500 84.54 83.85
15-03-19 85.19 85.50 84.33 12,738,500 84.41 83.72
15-03-18 83.54 86.37 83.43 18,745,700 86.07 85.36
15-03-17 84.54 84.85 84.02 12,979,700 84.08 83.39
15-03-16 83.71 84.86 83.27 13,516,200 84.76 84.06
15-03-13 83.90 84.18 82.68 16,799,900 83.87 83.18
Date Open High Low Vol Cls adjCls
15-03-12 84.43 84.72 84.06 10,792,900 84.22 83.53
15-03-11 84.93 84.93 84.00 13,004,700 84.02 83.33
15-03-10 84.82 85.53 84.24 17,195,500 84.26 83.57
15-03-09 86.12 86.38 85.12 14,503,800 85.16 84.46
15-03-06 86.41 86.60 85.32 16,070,500 85.63 84.93
15-03-05 87.07 87.19 86.52 12,527,600 86.74 86.03
15-03-04 87.96 87.96 86.93 13,467,600 87.18 86.46
15-03-03 87.93 88.02 87.13 13,493,800 87.62 86.90
15-03-02 88.34 88.52 87.35 13,793,700 88.04 87.32
Date Open High Low Vol Cls adjCls
15-02-27 88.89 89.28 88.34 13,090,600 88.54 87.81
15-02-26 89.13 89.18 88.08 13,984,000 88.65 87.92
15-02-25 89.57 89.70 89.08 9,925,700 89.60 88.86
15-02-24 89.33 89.78 89.13 9,990,700 89.42 88.69
15-02-23 89.26 89.55 88.74 12,771,800 89.01 88.28
15-02-20 89.40 89.94 88.85 15,959,900 89.92 89.18
15-02-19 89.64 90.42 88.58 19,350,600 89.44 88.71
15-02-18 91.99 91.99 90.39 19,177,900 91.01 90.26
15-02-17 92.75 93.07 92.29 11,758,700 93.05 92.29
Date Open High Low Vol Cls adjCls
15-02-13 92.70 93.45 92.28 12,061,000 93.37 92.60
15-02-12 91.46 92.66 91.02 14,843,000 92.37 91.61
15-02-11 90.02 90.83 89.79 12,240,600 90.60 89.86
15-02-10 91.74 91.74 90.30 12,952,900 91.01 90.26
15-02-09 91.40 92.29 91.24 11,360,700 91.56 90.81
15-02-06 92.10 92.28 90.96 12,185,900 91.50 90.75
15-02-05 92.39 92.54 91.70 12,809,000 92.36 90.92
15-02-04 91.64 92.27 90.51 19,632,200 91.46 90.03
15-02-03 90.90 92.33 90.81 21,900,900 92.25 90.81
Date Open High Low Vol Cls adjCls
15-02-02 87.85 89.59 87.50 20,306,300 89.58 88.18
15-01-30 87.16 88.42 86.25 22,679,900 87.42 86.06
15-01-29 88.22 88.26 86.03 22,683,000 87.58 86.21
15-01-28 90.88 90.93 87.82 17,829,700 87.95 86.58
15-01-27 91.24 91.60 90.60 12,301,500 90.95 89.53
15-01-26 90.61 91.94 90.47 10,672,500 91.76 90.33
15-01-23 92.28 92.48 90.79 14,706,300 90.89 89.47
15-01-22 92.31 92.97 91.32 13,559,000 92.87 91.42
15-01-21 91.74 91.99 91.01 14,276,400 91.87 90.44
Date Open High Low Vol Cls adjCls
15-01-20 91.14 91.78 90.38 16,761,000 91.09 89.67
15-01-16 88.98 91.19 88.98 17,713,100 91.12 89.70
15-01-15 89.74 90.66 88.51 18,759,600 88.96 87.57
15-01-14 88.95 89.89 87.26 23,272,100 89.74 88.34
15-01-13 90.88 91.43 89.11 17,469,000 90.00 88.59
15-01-12 91.24 91.34 89.82 15,176,300 90.33 88.92
15-01-09 92.30 92.78 91.37 14,488,400 92.10 90.66
15-01-08 91.25 92.27 91.00 15,487,500 92.23 90.79
15-01-07 90.65 91.48 90.00 13,590,700 90.72 89.30
Date Open High Low Vol Cls adjCls
15-01-06 90.24 91.41 89.02 16,670,700 89.81 88.41
15-01-05 92.10 92.40 89.50 18,502,400 90.29 88.88
15-01-02 92.25 93.05 91.81 10,220,400 92.83 91.38
14-12-31 92.42 93.13 92.06 11,337,200 92.45 91.01
14-12-30 92.77 93.39 92.51 8,743,400 93.02 91.57
14-12-29 93.33 93.86 92.89 9,892,100 93.07 91.62
14-12-26 93.99 94.43 92.62 10,581,500 93.21 91.75
14-12-24 94.22 94.25 92.98 6,875,700 93.78 92.32
14-12-23 93.52 95.18 93.05 13,706,500 94.59 93.11
Date Open High Low Vol Cls adjCls
14-12-22 92.96 93.67 92.45 17,871,800 93.33 91.87
14-12-19 90.21 93.64 89.61 38,469,000 93.64 92.18
14-12-18 90.37 91.16 88.40 22,882,700 91.16 89.74
14-12-17 87.24 89.90 87.15 23,323,000 89.02 87.63
14-12-16 86.38 89.20 86.19 26,372,400 86.41 85.06
14-12-15 87.53 88.60 86.50 21,373,600 86.90 85.54
14-12-12 88.71 89.00 86.60 24,568,300 86.60 85.25
14-12-11 88.86 91.54 88.85 21,522,200 89.20 87.81
14-12-10 90.72 90.73 88.20 22,279,400 88.67 87.29
Date Open High Low Vol Cls adjCls
14-12-09 91.23 92.06 90.76 15,883,800 91.38 89.95
14-12-08 92.90 93.13 91.37 15,735,900 91.70 90.27
14-12-05 93.95 94.59 93.35 11,831,900 93.82 92.36
14-12-04 94.13 94.61 93.07 12,868,600 94.37 92.90
14-12-03 94.67 95.33 94.00 16,220,400 94.95 93.47
14-12-02 92.32 94.67 92.01 20,805,000 94.19 92.72
14-12-01 90.36 92.87 90.28 27,584,200 92.35 90.91
14-11-28 91.50 91.85 90.11 19,556,700 90.54 89.13
14-11-26 94.64 95.13 94.36 9,822,100 94.48 93.00
Date Open High Low Vol Cls adjCls
14-11-25 96.01 96.03 94.37 13,747,400 94.78 93.30
14-11-24 96.34 96.80 95.25 10,170,600 95.72 94.23
14-11-21 97.20 97.20 96.10 12,374,200 96.81 95.30
14-11-20 95.37 95.90 95.26 8,418,600 95.82 94.32
14-11-19 95.08 95.74 94.13 8,331,600 95.61 94.12
14-11-18 95.08 95.75 94.53 9,263,200 94.87 93.39
14-11-17 94.85 95.14 94.19 8,703,900 95.11 93.63
14-11-14 94.87 95.11 94.65 9,351,100 95.09 93.61
14-11-13 94.96 95.21 93.83 12,354,900 94.66 93.18
Date Open High Low Vol Cls adjCls
14-11-12 95.90 96.40 95.11 11,592,800 95.38 93.89
14-11-11 95.78 96.51 95.61 7,990,000 96.41 94.90
14-11-10 96.87 97.10 96.07 9,087,600 96.28 94.78
14-11-07 95.80 97.16 95.72 13,233,500 96.59 95.08
14-11-06 95.18 96.42 94.28 14,731,400 96.26 94.08
14-11-05 95.36 95.77 94.65 12,480,000 95.07 92.91
14-11-04 94.50 94.89 93.89 13,498,500 94.52 92.38
14-11-03 96.56 97.10 94.80 13,410,000 95.26 93.10
14-10-31 94.99 96.89 94.31 17,493,700 96.71 94.52
Date Open High Low Vol Cls adjCls
14-10-30 93.87 94.67 93.22 9,765,400 94.45 92.31
14-10-29 95.42 95.98 93.62 12,409,100 94.59 92.45
14-10-28 94.44 95.20 93.93 12,564,100 95.10 92.94
14-10-27 93.85 93.85 92.77 11,387,700 93.71 91.59
14-10-24 94.19 94.53 93.22 9,734,100 94.49 92.35
14-10-23 94.31 94.98 93.87 11,345,100 94.11 91.98
14-10-22 93.96 94.59 92.98 12,733,600 93.13 91.02
14-10-21 92.86 94.03 92.36 15,757,000 93.65 91.53
14-10-20 90.63 91.89 90.63 10,821,700 91.77 89.69
Date Open High Low Vol Cls adjCls
14-10-17 91.13 92.25 90.50 18,189,200 91.21 89.14
14-10-16 88.58 91.27 88.18 25,212,600 90.60 88.55
14-10-15 89.00 90.61 86.91 24,703,500 90.22 88.17
14-10-14 91.49 92.23 90.06 23,120,500 90.55 88.50
14-10-13 91.32 92.53 90.76 14,451,100 90.84 88.78
14-10-10 92.44 93.27 90.90 18,173,100 91.60 89.52
14-10-09 94.05 94.49 91.63 17,915,600 91.82 89.74
14-10-08 93.42 94.83 92.42 15,583,700 94.61 92.47
14-10-07 94.27 95.19 93.33 10,787,900 93.37 91.25
Date Open High Low Vol Cls adjCls
14-10-06 94.01 95.33 93.91 10,595,400 94.52 92.38
14-10-03 93.60 94.11 92.58 11,563,000 93.92 91.79
14-10-02 92.39 93.90 92.06 13,756,500 93.30 91.19
14-10-01 94.11 94.54 92.72 14,028,600 92.86 90.75
14-09-30 94.11 94.81 93.62 15,576,500 94.05 91.92
14-09-29 94.71 94.78 93.80 14,015,000 94.43 92.29
14-09-26 94.33 95.76 93.80 11,256,800 95.43 93.27
14-09-25 95.66 95.89 94.20 12,854,200 94.25 92.11
14-09-24 95.87 96.25 94.84 12,200,000 95.82 93.65
Date Open High Low Vol Cls adjCls
14-09-23 96.28 97.16 96.03 10,300,700 96.03 93.85
14-09-22 96.90 97.00 96.27 8,816,900 96.54 94.35
14-09-19 97.08 97.56 96.87 18,178,100 97.12 94.92
14-09-18 97.15 97.32 96.48 8,636,600 96.61 94.42
14-09-17 97.91 97.93 96.80 8,774,200 97.08 94.88
14-09-16 96.23 98.05 96.02 11,574,100 97.43 95.22
14-09-15 95.73 96.40 95.40 10,689,400 96.29 94.11
14-09-12 96.53 96.59 95.63 10,270,100 95.78 93.61
14-09-11 96.32 97.12 95.82 10,181,100 97.03 94.83
Date Open High Low Vol Cls adjCls
14-09-10 97.36 97.53 95.83 12,113,700 96.81 94.62
14-09-09 97.69 98.03 96.96 9,756,400 97.39 95.18
14-09-08 98.92 98.92 97.45 10,080,100 97.77 95.55
14-09-05 98.74 99.30 98.11 9,476,900 99.26 97.01
14-09-04 99.00 99.45 97.97 9,662,900 98.36 96.13
14-09-03 98.86 99.59 98.86 8,475,100 99.11 96.86
14-09-02 99.43 99.59 97.81 8,957,100 98.49 96.26
14-08-29 99.38 99.67 98.72 8,873,700 99.46 97.21
14-08-28 99.04 99.74 99.01 6,072,700 99.57 97.31
Date Open High Low Vol Cls adjCls
14-08-27 99.78 99.96 99.09 5,848,700 99.53 97.27
14-08-26 99.12 100.31 99.02 8,536,500 99.64 97.38
14-08-25 98.81 98.90 98.50 7,569,800 98.75 96.51
14-08-22 98.89 98.98 98.08 8,095,000 98.50 96.27
14-08-21 99.80 100.07 99.26 6,826,200 99.28 97.03
14-08-20 99.55 99.90 99.04 6,751,800 99.70 97.44
14-08-19 99.50 99.95 99.43 8,888,100 99.49 97.23
14-08-18 99.28 99.53 99.10 7,135,400 99.52 97.26
14-08-15 99.24 99.43 98.14 9,226,900 99.03 96.79
Date Open High Low Vol Cls adjCls
14-08-14 99.10 99.28 98.60 6,547,300 99.09 96.84
14-08-13 98.82 99.31 98.48 7,649,600 99.09 96.84
14-08-12 98.21 98.69 97.82 9,583,700 98.49 96.26
14-08-11 99.28 99.42 98.54 8,589,600 98.73 96.49
14-08-08 98.81 99.79 98.32 11,199,300 99.74 96.80
14-08-07 99.77 99.84 97.63 10,017,100 98.27 95.38
14-08-06 98.20 99.65 98.20 9,911,300 98.98 96.07
14-08-05 99.48 99.54 97.78 13,069,400 98.20 95.31
14-08-04 98.74 100.43 98.31 12,148,200 100.13 97.18
Date Open High Low Vol Cls adjCls
14-08-01 98.62 99.55 98.18 14,915,000 98.80 95.89
14-07-31 101.98 101.98 98.93 18,291,800 98.94 96.03
14-07-30 103.73 104.15 102.57 11,072,100 103.25 100.21
14-07-29 104.21 104.76 103.52 8,055,400 103.55 100.50
14-07-28 103.29 104.52 102.83 9,197,800 104.37 101.30
14-07-25 103.93 103.99 102.96 7,775,500 103.18 100.14
14-07-24 104.42 104.72 103.95 7,943,000 104.28 101.21
14-07-23 103.64 104.45 103.53 7,007,200 104.25 101.18
14-07-22 103.64 104.19 103.50 7,426,300 103.54 100.49
Date Open High Low Vol Cls adjCls
14-07-21 102.36 103.19 102.06 6,632,400 103.08 100.05
14-07-18 102.69 102.96 101.86 8,208,300 102.73 99.71
14-07-17 103.38 103.89 102.29 8,145,700 102.31 99.30
14-07-16 102.56 103.79 102.54 8,870,200 103.77 100.72
14-07-15 102.53 102.60 101.74 8,755,800 102.39 99.38
14-07-14 102.17 103.08 102.16 8,253,100 102.68 99.66
14-07-11 102.40 102.50 101.32 7,680,800 101.74 98.75
14-07-10 102.88 103.07 102.04 8,533,700 102.57 99.55
14-07-09 102.96 103.69 102.81 7,655,300 103.55 100.50
Date Open High Low Vol Cls adjCls
14-07-08 102.33 103.23 102.17 9,613,600 102.83 99.80
14-07-07 102.33 102.65 102.02 7,979,600 102.65 99.63
14-07-03 101.95 103.27 101.68 6,922,600 102.59 99.57
14-07-02 101.15 101.64 101.04 6,954,400 101.57 98.58
14-07-01 101.15 101.59 100.79 8,399,600 101.36 98.38
14-06-30 101.21 101.27 100.52 9,536,500 100.68 97.72
14-06-27 101.67 101.79 100.66 15,147,400 101.21 98.23
14-06-26 101.94 102.38 100.85 8,424,200 102.03 99.03
14-06-25 102.34 102.62 101.53 10,714,800 102.14 99.13
Date Open High Low Vol Cls adjCls
14-06-24 104.18 104.47 102.47 9,708,400 102.73 99.71
14-06-23 104.11 104.61 103.88 8,553,700 104.38 101.31
14-06-20 103.28 104.06 102.94 17,674,400 103.83 100.77
14-06-19 102.61 102.84 101.68 11,105,600 102.63 99.61
14-06-18 102.57 102.95 102.06 9,575,100 102.73 99.71
14-06-17 102.58 102.59 101.45 9,355,400 102.42 99.41
14-06-16 102.57 103.25 102.17 8,977,600 102.92 99.89
14-06-13 101.93 102.66 101.63 8,240,300 102.65 99.63
14-06-12 102.46 102.95 101.57 11,421,000 101.66 98.67
Date Open High Low Vol Cls adjCls
14-06-11 101.19 102.33 101.00 10,270,300 101.95 98.95
14-06-10 101.48 101.73 101.00 7,917,500 101.46 98.47
14-06-09 101.45 101.96 101.19 6,404,800 101.52 98.53
14-06-06 100.61 101.63 100.60 9,340,900 101.60 98.61
14-06-05 100.10 100.83 99.96 12,296,100 100.55 97.59
14-06-04 100.21 100.46 99.96 7,148,800 100.04 97.10
14-06-03 99.59 100.69 99.59 9,384,200 100.39 97.44
14-06-02 100.53 100.88 99.67 7,761,300 99.94 97.00
14-05-30 100.80 101.15 100.37 11,499,000 100.53 97.57
Date Open High Low Vol Cls adjCls
14-05-29 101.54 101.65 101.02 6,113,700 101.27 98.29
14-05-28 101.23 102.07 101.05 7,586,700 101.06 98.09
14-05-27 101.61 101.90 100.93 8,359,700 101.36 98.38
14-05-23 101.55 101.93 101.27 5,410,900 101.32 98.34
14-05-22 101.81 101.97 101.47 5,304,300 101.50 98.51
14-05-21 100.85 102.22 100.72 7,747,900 102.03 99.03
14-05-20 100.69 101.08 100.45 6,134,100 100.67 97.71
14-05-19 100.42 101.11 100.42 5,851,400 100.87 97.90
14-05-16 100.59 101.00 100.32 10,369,200 100.74 97.78
Date Open High Low Vol Cls adjCls
14-05-15 102.00 102.42 100.33 13,658,700 100.78 97.81
14-05-14 102.36 102.68 102.11 6,999,200 102.29 99.28
14-05-13 102.18 102.71 101.94 7,528,800 102.36 99.35
14-05-12 102.33 102.35 101.53 8,830,500 102.23 99.22
14-05-09 101.71 102.18 101.26 8,948,800 101.95 98.95
14-05-08 103.09 103.29 102.17 8,922,500 102.32 98.64
14-05-07 103.12 103.45 102.79 11,007,400 103.11 99.40
14-05-06 102.60 103.30 102.41 9,669,800 102.67 98.98
14-05-05 101.69 103.13 101.58 7,614,200 102.91 99.21
Date Open High Low Vol Cls adjCls
14-05-02 101.28 102.91 100.98 11,168,100 102.01 98.34
14-05-01 101.96 102.39 101.20 11,161,700 101.41 97.76
14-04-30 101.13 102.41 100.71 13,966,700 102.41 98.73
14-04-29 101.57 102.57 101.23 10,094,600 101.45 97.80
14-04-28 100.72 101.46 100.31 12,710,800 101.17 97.53
14-04-25 99.99 100.57 99.93 10,391,500 100.41 96.80
14-04-24 100.48 100.60 99.86 9,057,800 100.01 96.41
14-04-23 100.59 100.95 100.33 8,686,000 100.50 96.88
14-04-22 100.53 100.86 100.22 8,212,100 100.37 96.76
Date Open High Low Vol Cls adjCls
14-04-21 100.03 100.93 99.89 8,002,100 100.93 97.30
14-04-17 99.69 100.97 99.69 15,439,800 100.42 96.81
14-04-16 99.05 100.10 98.97 12,508,100 99.94 96.34
14-04-15 97.58 98.70 97.07 12,961,600 98.68 95.13
14-04-14 97.49 98.06 96.74 9,610,200 97.86 94.34
14-04-11 96.51 97.44 96.28 13,352,500 96.72 93.24
14-04-10 96.98 97.78 96.24 13,443,400 96.78 93.30
14-04-09 97.75 97.79 96.63 10,463,900 97.33 93.83
14-04-08 97.01 97.88 96.75 10,243,000 97.45 93.94
Date Open High Low Vol Cls adjCls
14-04-07 97.25 97.53 96.75 10,120,700 96.78 93.30
14-04-04 98.30 98.71 97.28 12,496,100 97.36 93.86
14-04-03 97.83 98.54 97.56 10,113,000 97.93 94.41
14-04-02 97.53 98.06 97.18 9,551,000 97.95 94.43
14-04-01 97.65 97.93 97.28 9,475,300 97.73 94.21
14-03-31 98.49 98.85 97.32 12,375,200 97.68 94.17
14-03-28 96.47 97.97 96.47 12,321,800 97.70 94.19
14-03-27 94.61 96.50 94.06 15,427,500 96.24 92.78
14-03-26 95.56 95.58 94.41 11,033,300 94.70 91.29
Date Open High Low Vol Cls adjCls
14-03-25 95.10 95.82 94.80 9,796,600 94.91 91.50
14-03-24 94.76 95.10 94.48 9,539,800 94.64 91.24
14-03-21 95.10 95.99 94.31 24,479,800 94.31 90.92
14-03-20 93.44 94.74 93.01 10,405,000 94.58 91.18
14-03-19 94.65 95.30 93.13 9,914,700 93.73 90.36
14-03-18 94.41 95.25 94.07 8,757,300 94.71 91.30
14-03-17 93.95 94.53 93.75 8,676,100 94.32 90.93
14-03-14 93.58 94.22 93.29 11,723,300 93.47 90.11
14-03-13 94.44 94.57 93.33 9,872,500 93.64 90.27
Date Open High Low Vol Cls adjCls
14-03-12 93.64 94.47 93.55 9,705,400 94.21 90.82
14-03-11 95.36 95.59 93.52 12,143,600 94.01 90.63
14-03-10 95.15 95.55 94.66 9,964,500 95.50 92.06
14-03-07 94.37 95.06 93.99 12,659,100 94.99 91.57
14-03-06 93.67 93.94 93.27 12,610,400 93.76 90.39
14-03-05 95.20 95.29 93.40 19,829,600 93.80 90.43
14-03-04 96.59 96.86 95.87 12,566,100 96.52 93.05
14-03-03 95.76 96.54 94.83 11,896,700 95.50 92.06
14-02-28 95.96 96.83 95.78 12,651,400 96.27 92.81
Date Open High Low Vol Cls adjCls
14-02-27 95.58 96.05 95.16 9,101,200 95.84 92.39
14-02-26 96.56 96.86 95.53 9,087,600 95.79 92.34
14-02-25 96.54 96.97 95.96 10,663,000 96.31 92.85
14-02-24 95.61 97.25 95.41 16,012,500 96.44 92.97
14-02-21 95.48 95.58 94.94 11,282,200 95.03 91.61
14-02-20 93.85 95.77 93.75 14,424,300 95.37 91.94
14-02-19 93.80 95.29 93.80 12,227,800 93.95 90.57
14-02-18 94.07 94.72 93.36 12,979,300 94.07 90.69
14-02-14 91.81 94.43 91.60 18,260,400 94.11 90.72
Date Open High Low Vol Cls adjCls
14-02-13 90.59 91.65 90.40 9,775,300 91.43 88.14
14-02-12 91.01 91.86 90.64 10,752,400 91.08 87.80
14-02-11 89.56 91.00 89.40 13,422,800 90.84 87.57
14-02-10 90.45 90.53 89.36 12,237,700 89.52 86.30
14-02-07 90.12 90.63 89.75 12,573,800 90.58 87.32
14-02-06 89.51 90.18 89.25 13,646,100 89.80 86.57
14-02-05 90.31 90.61 89.38 16,393,600 89.58 85.75
14-02-04 90.37 90.64 89.39 17,414,400 90.02 86.17
14-02-03 91.92 92.31 89.64 20,377,900 90.05 86.20
Date Open High Low Vol Cls adjCls
14-01-31 92.85 93.28 91.70 17,361,400 92.16 88.22
14-01-30 94.00 94.95 93.06 14,628,400 93.99 89.97
14-01-29 94.93 96.20 94.65 13,191,500 95.11 91.04
14-01-28 95.35 95.92 94.77 10,773,600 95.65 91.56
14-01-27 95.08 95.58 94.75 12,474,600 94.92 90.86
14-01-24 96.18 96.25 94.82 14,584,300 94.85 90.79
14-01-23 97.25 97.39 96.01 15,393,200 96.97 92.82
14-01-22 98.88 98.95 97.84 11,642,800 97.88 93.70
14-01-21 98.57 98.89 98.04 13,847,300 98.50 94.29
Date Open High Low Vol Cls adjCls
14-01-17 99.18 100.34 98.67 15,998,000 99.16 94.92
14-01-16 98.79 99.04 98.25 9,421,700 98.94 94.71
14-01-15 99.16 99.35 98.63 9,425,500 98.78 94.56
14-01-14 98.80 99.27 98.65 9,265,000 99.12 94.88
14-01-13 99.91 100.10 98.27 12,110,900 98.55 94.34
14-01-10 99.99 100.63 99.12 10,535,400 100.52 96.22
14-01-09 100.20 100.39 99.03 11,674,300 99.76 95.49
14-01-08 101.19 101.19 100.15 11,180,400 100.74 96.43
14-01-07 99.61 101.22 99.42 11,187,000 101.07 96.75
Date Open High Low Vol Cls adjCls
14-01-06 99.94 100.14 98.89 11,848,500 99.66 95.40
14-01-03 99.77 100.17 99.14 9,295,600 99.51 95.26
14-01-02 100.60 100.76 99.39 11,028,100 99.75 95.49
13-12-31 100.49 101.39 100.43 8,509,600 101.20 96.87
13-12-30 101.53 101.55 100.31 9,007,900 100.31 96.02
13-12-27 101.24 101.74 100.99 10,209,000 101.51 97.17
13-12-26 99.42 101.03 99.38 9,531,200 100.90 96.59
13-12-24 98.33 99.44 98.33 4,168,300 99.22 94.98
13-12-23 99.00 99.29 98.39 10,127,600 98.51 94.30
Date Open High Low Vol Cls adjCls
13-12-20 99.39 99.60 98.60 23,331,000 98.68 94.46
13-12-19 99.50 99.60 99.00 12,905,900 99.43 95.18
13-12-18 97.43 99.95 97.01 21,331,300 99.54 95.28
13-12-17 97.02 97.13 96.03 14,920,900 96.75 92.61
13-12-16 96.28 98.88 96.13 23,226,000 97.22 93.06
13-12-13 95.13 95.92 94.66 10,629,500 95.31 91.24
13-12-12 94.50 95.88 94.28 15,562,600 95.36 91.28
13-12-11 95.38 95.54 94.16 12,811,800 94.26 90.23
13-12-10 95.90 95.98 95.39 9,868,100 95.71 91.62
Date Open High Low Vol Cls adjCls
13-12-09 95.95 96.25 95.60 15,516,700 95.84 91.74
13-12-06 94.97 95.71 94.59 12,063,400 95.65 91.56
13-12-05 94.07 94.65 93.92 10,586,000 94.13 90.11
13-12-04 94.19 94.90 93.92 13,074,000 94.67 90.62
13-12-03 93.60 94.48 93.23 12,599,500 94.39 90.35
13-12-02 93.27 94.04 92.92 9,310,500 93.52 89.52
13-11-29 93.65 94.22 93.30 6,770,500 93.48 89.48
13-11-27 94.36 94.42 93.48 8,828,100 93.80 89.79
13-11-26 94.75 94.81 94.15 11,857,900 94.27 90.24
Date Open High Low Vol Cls adjCls
13-11-25 95.21 95.75 94.83 10,515,100 95.09 91.02
13-11-22 94.96 95.07 94.29 8,534,700 95.01 90.95
13-11-21 94.85 95.39 94.63 9,128,400 94.69 90.64
13-11-20 95.75 95.95 94.37 10,455,400 94.68 90.63
13-11-19 95.40 95.79 95.16 12,697,300 95.42 91.34
13-11-18 95.98 96.00 95.06 14,243,700 95.45 91.37
13-11-15 94.15 95.29 94.03 18,374,500 95.27 91.20
13-11-14 92.68 93.42 92.68 7,909,200 93.22 89.23
13-11-13 92.22 92.74 92.07 9,280,000 92.59 88.63
Date Open High Low Vol Cls adjCls
13-11-12 92.67 93.32 92.50 10,727,300 92.67 88.71
13-11-11 92.85 93.23 92.50 7,924,700 92.96 88.99
13-11-08 91.80 92.82 91.48 12,330,100 92.73 88.77
13-11-07 92.64 92.98 91.76 16,572,100 91.96 88.03
13-11-06 92.42 93.28 92.12 13,464,600 93.22 88.63
13-11-05 91.34 93.25 91.24 21,122,500 91.99 87.46
13-11-04 90.00 92.27 90.00 20,591,600 92.10 87.57
13-11-01 89.74 90.04 88.27 19,023,500 89.82 85.40
13-10-31 89.45 90.96 89.20 19,185,200 89.62 85.21
Date Open High Low Vol Cls adjCls
13-10-30 88.97 89.48 88.69 14,305,900 88.81 84.44
13-10-29 88.45 89.03 88.44 10,340,000 88.93 84.55
13-10-28 87.83 88.46 87.61 9,921,900 88.23 83.89
13-10-25 88.23 88.65 87.82 11,382,000 87.97 83.64
13-10-24 87.98 88.73 87.97 12,288,900 88.42 84.07
13-10-23 87.52 87.65 86.95 11,449,100 87.61 83.30
13-10-22 87.29 88.15 87.13 12,710,600 87.98 83.65
13-10-21 87.50 87.65 86.84 10,730,900 87.23 82.94
13-10-18 87.69 87.74 87.30 12,425,100 87.55 83.24
Date Open High Low Vol Cls adjCls
13-10-17 87.13 87.50 87.01 10,438,200 87.48 83.17
13-10-16 87.48 87.86 86.72 11,668,100 87.31 83.01
13-10-15 87.47 87.58 86.64 12,018,000 86.79 82.52
13-10-14 86.51 87.74 86.51 9,742,100 87.60 83.29
13-10-11 85.90 86.95 85.50 12,661,800 86.95 82.67
13-10-10 85.52 86.04 84.79 17,532,400 86.04 81.80
13-10-09 85.35 85.59 84.83 13,575,100 85.16 80.97
13-10-08 85.86 85.95 85.47 15,335,700 85.51 81.30
13-10-07 85.57 86.29 85.27 10,985,800 85.90 81.67
Date Open High Low Vol Cls adjCls
13-10-04 86.31 86.42 85.68 11,325,500 86.32 82.07
13-10-03 86.04 86.05 85.34 13,923,400 85.50 81.29
13-10-02 85.75 86.11 85.28 11,841,400 86.08 81.84
13-10-01 85.99 86.34 85.78 11,885,100 86.00 81.77
13-09-30 86.06 86.70 85.61 17,486,100 86.04 81.80
13-09-27 86.85 87.01 86.61 10,867,100 86.90 82.62
13-09-26 87.40 87.45 86.81 9,787,100 87.07 82.78
13-09-25 87.59 87.60 86.93 13,577,400 87.14 82.85
13-09-24 87.59 88.07 87.28 12,129,200 87.36 83.06
Date Open High Low Vol Cls adjCls
13-09-23 88.29 88.91 87.64 12,227,700 87.75 83.43
13-09-20 89.53 89.75 88.59 20,651,100 88.66 84.30
13-09-19 89.64 89.74 88.98 11,757,500 89.28 84.89
13-09-18 88.91 89.87 88.37 15,134,700 89.58 85.17
13-09-17 88.71 89.35 88.65 8,941,200 88.94 84.56
13-09-16 88.88 89.18 88.49 9,421,300 88.67 84.31
13-09-13 88.15 88.88 88.15 8,254,200 88.40 84.05
13-09-12 88.59 88.80 87.86 10,917,200 87.98 83.65
13-09-11 87.88 88.85 87.88 11,201,200 88.84 84.47
Date Open High Low Vol Cls adjCls
13-09-10 88.40 88.40 87.28 11,823,100 87.82 83.50
13-09-09 87.34 88.19 87.31 9,297,000 88.04 83.71
13-09-06 87.49 87.73 86.80 12,950,600 87.25 82.96
13-09-05 88.06 88.30 87.33 11,740,100 87.35 83.05
13-09-04 87.01 87.98 86.90 9,822,300 87.76 83.44
13-09-03 87.70 88.00 86.83 10,546,700 87.15 82.86
13-08-30 87.39 87.55 86.79 12,480,400 87.16 82.87
13-08-29 88.63 88.63 87.23 11,407,800 87.27 82.97
13-08-28 87.28 88.99 87.28 17,738,800 88.84 84.47
Date Open High Low Vol Cls adjCls
13-08-27 86.62 87.49 86.58 13,960,200 86.82 82.55
13-08-26 87.50 87.70 86.82 10,654,700 87.09 82.80
13-08-23 87.15 87.69 86.76 9,206,400 87.52 83.21
13-08-22 86.58 87.42 86.45 10,199,900 86.98 82.70
13-08-21 86.95 87.35 86.39 12,766,900 86.42 82.17
13-08-20 87.13 87.87 86.83 16,498,800 86.83 82.56
13-08-19 87.82 87.87 86.78 11,745,600 86.92 82.64
13-08-16 88.01 88.49 87.65 11,872,500 87.91 83.58
13-08-15 88.66 88.87 88.06 11,273,400 88.16 83.82
Date Open High Low Vol Cls adjCls
13-08-14 89.34 89.48 88.90 9,797,300 88.95 84.57
13-08-13 89.85 89.92 89.14 10,892,700 89.40 85.00
13-08-12 90.43 90.43 89.69 10,133,700 89.89 85.47
13-08-09 91.20 91.36 90.43 9,467,800 90.72 86.25
13-08-08 91.93 91.97 91.28 11,529,500 91.78 86.66
13-08-07 91.18 91.55 91.13 8,163,800 91.34 86.25
13-08-06 91.33 91.91 91.28 11,689,200 91.47 86.37
13-08-05 91.42 91.76 91.01 12,625,900 91.59 86.48
13-08-02 92.46 92.53 91.34 14,408,600 91.95 86.82
Date Open High Low Vol Cls adjCls
13-08-01 92.69 93.10 91.25 23,117,700 92.73 87.56
13-07-31 93.93 94.60 93.38 14,400,800 93.75 88.52
13-07-30 94.22 94.33 93.46 10,470,700 93.81 88.58
13-07-29 94.51 94.52 93.61 8,844,700 94.03 88.79
13-07-26 94.77 94.86 93.84 9,721,000 94.79 89.51
13-07-25 94.69 95.31 94.42 10,059,800 94.97 89.68
13-07-24 95.31 95.31 94.42 8,222,800 94.99 89.69
13-07-23 94.86 95.49 94.84 7,377,400 95.20 89.89
13-07-22 94.87 95.20 94.78 9,530,400 94.83 89.54
Date Open High Low Vol Cls adjCls
13-07-19 94.69 95.25 94.41 14,431,700 95.17 89.86
13-07-18 93.80 94.84 93.71 10,555,400 94.38 89.12
13-07-17 93.56 93.74 93.14 9,393,300 93.46 88.25
13-07-16 93.19 93.47 92.77 11,413,500 93.30 88.10
13-07-15 93.19 93.50 93.09 8,256,200 93.25 88.05
13-07-12 93.25 93.45 92.72 11,370,300 93.40 88.19
13-07-11 93.80 93.81 93.04 16,184,700 93.27 88.07
13-07-10 93.28 93.39 92.38 12,430,000 92.82 87.65
13-07-09 92.64 93.44 92.25 12,940,000 93.34 88.14
Date Open High Low Vol Cls adjCls
13-07-08 91.96 92.53 91.90 12,086,700 92.25 87.11
13-07-05 91.10 91.61 90.57 8,917,900 91.57 86.46
13-07-03 90.63 90.87 90.14 5,674,000 90.69 85.63
13-07-02 90.37 91.10 90.12 12,320,700 90.64 85.59
13-07-01 90.39 91.13 89.96 13,182,200 90.30 85.27
13-06-28 89.85 90.75 89.56 22,984,200 90.35 85.31
13-06-27 90.24 90.67 90.03 12,348,000 90.04 85.02
13-06-26 89.42 89.97 88.73 14,446,000 89.80 84.79
13-06-25 89.58 89.62 88.48 15,790,100 89.11 84.14
Date Open High Low Vol Cls adjCls
13-06-24 88.95 89.50 88.02 17,653,000 88.48 83.55
13-06-21 89.76 90.14 88.85 25,493,800 89.48 84.49
13-06-20 90.24 90.52 88.79 21,077,700 89.05 84.09
13-06-19 91.79 92.27 91.00 14,189,500 91.00 85.93
13-06-18 91.36 92.06 91.26 10,678,200 91.93 86.80
13-06-17 90.97 91.77 90.77 12,026,400 91.51 86.41
13-06-14 91.16 91.30 90.29 12,158,400 90.58 85.53
13-06-13 89.63 91.71 89.61 13,501,300 91.33 86.24
13-06-12 91.13 91.32 89.59 10,864,500 89.74 84.74
Date Open High Low Vol Cls adjCls
13-06-11 90.38 91.04 90.23 10,739,400 90.46 85.42
13-06-10 91.93 91.94 90.87 10,372,300 91.12 86.04
13-06-07 90.89 91.50 90.49 12,504,700 91.45 86.35
13-06-06 89.45 90.23 89.00 15,393,300 90.23 85.20
13-06-05 90.68 91.12 89.61 12,888,000 89.65 84.65
13-06-04 91.18 91.49 90.22 12,481,300 90.79 85.73
13-06-03 90.53 91.51 90.48 14,177,500 91.46 86.36
13-05-31 91.95 92.37 90.46 17,917,400 90.47 85.43
13-05-30 91.97 92.68 91.60 9,734,700 92.09 86.96
Date Open High Low Vol Cls adjCls
13-05-29 91.76 92.42 91.59 11,563,200 92.08 86.95
13-05-28 92.94 93.18 91.76 15,197,800 92.38 87.23
13-05-24 91.38 91.77 91.00 12,771,900 91.53 86.43
13-05-23 91.56 92.36 91.36 15,357,300 91.79 86.67
13-05-22 92.83 93.50 91.81 19,253,300 92.19 87.05
13-05-21 92.67 93.43 92.38 12,519,900 92.80 87.63
13-05-20 91.61 92.69 91.46 12,417,700 92.52 87.36
13-05-17 91.07 91.88 90.53 12,721,300 91.76 86.64
13-05-16 90.80 91.29 90.50 10,469,600 90.70 85.64
Date Open High Low Vol Cls adjCls
13-05-15 90.64 91.32 90.41 10,399,400 91.24 86.15
13-05-14 90.15 91.19 90.02 9,890,300 91.11 86.03
13-05-13 89.80 90.14 89.43 9,810,100 90.10 85.08
13-05-10 90.87 90.95 89.79 10,975,400 90.14 85.11
13-05-09 91.14 91.56 90.69 13,771,900 91.03 85.96
13-05-08 91.05 91.85 91.03 13,638,300 91.70 85.99
13-05-07 90.62 91.15 90.14 11,088,900 91.15 85.48
13-05-06 90.25 90.88 89.93 10,613,400 90.58 84.94
13-05-03 89.00 90.19 88.92 13,036,600 90.02 84.42
Date Open High Low Vol Cls adjCls
13-05-02 87.98 88.84 87.74 11,330,100 88.63 83.11
13-05-01 88.52 88.84 87.48 11,616,500 87.51 82.06
13-04-30 88.26 88.99 87.76 14,572,600 88.99 83.45
13-04-29 88.26 88.83 88.01 11,093,000 88.21 82.72
13-04-26 87.81 88.28 87.60 10,791,800 88.00 82.52
13-04-25 88.89 88.90 87.65 16,328,700 88.07 82.59
13-04-24 89.45 89.89 89.35 13,028,800 89.43 83.86
13-04-23 88.39 89.49 87.94 15,567,700 89.30 83.74
13-04-22 87.61 88.32 87.29 11,262,000 88.09 82.61
Date Open High Low Vol Cls adjCls
13-04-19 87.27 87.49 86.43 18,393,300 87.45 82.01
13-04-18 86.28 87.08 85.78 14,730,400 86.62 81.23
13-04-17 86.21 86.38 85.02 17,341,200 86.08 80.72
13-04-16 87.19 87.23 86.09 14,578,800 86.61 81.22
13-04-15 88.29 88.67 86.27 19,626,200 86.49 81.11
13-04-12 88.88 89.19 88.41 11,505,100 88.99 83.45
13-04-11 88.95 89.27 88.23 14,979,900 89.22 83.67
13-04-10 88.45 89.16 88.20 14,823,700 88.68 83.16
13-04-09 88.69 89.34 88.59 10,753,400 88.77 83.25
Date Open High Low Vol Cls adjCls
13-04-08 89.11 89.11 88.15 11,013,900 88.60 83.09
13-04-05 88.61 89.21 88.40 12,771,600 89.01 83.47
13-04-04 90.10 90.33 89.22 11,582,000 89.77 84.18
13-04-03 90.65 90.83 89.86 12,197,100 89.93 84.33
13-04-02 90.59 90.92 90.28 9,991,800 90.58 84.94
13-04-01 90.13 90.99 89.98 9,414,200 90.77 85.12
13-03-28 90.64 90.98 89.99 17,485,200 90.11 84.50
13-03-27 89.56 90.74 89.47 12,350,800 90.58 84.94
13-03-26 89.41 90.30 89.36 12,329,600 90.13 84.52
Date Open High Low Vol Cls adjCls
13-03-25 89.50 89.90 88.66 12,900,800 89.02 83.48
13-03-22 88.40 89.29 88.32 10,786,600 89.29 83.73
13-03-21 88.12 88.64 87.90 13,447,500 88.17 82.68
13-03-20 88.95 89.21 88.30 11,319,000 88.63 83.11
13-03-19 88.89 89.09 88.02 11,987,900 88.58 83.07
13-03-18 88.74 89.39 88.55 11,553,700 88.77 83.25
13-03-15 89.20 89.61 88.79 29,240,100 89.37 83.81
13-03-14 89.41 89.91 89.41 13,775,500 89.83 84.24
13-03-13 89.02 89.50 88.83 10,539,900 89.26 83.70
Date Open High Low Vol Cls adjCls
13-03-12 89.45 89.91 89.01 11,470,000 89.16 83.61
13-03-11 89.01 89.55 88.54 12,454,800 89.16 83.61
13-03-08 89.01 89.23 88.35 11,896,300 88.97 83.43
13-03-07 89.63 89.76 88.68 12,905,300 88.71 83.19
13-03-06 89.60 89.95 89.05 13,234,400 89.56 83.99
13-03-05 89.48 90.15 89.29 13,072,600 89.61 84.03
13-03-04 89.13 89.25 88.46 10,994,000 88.95 83.41
13-03-01 89.07 89.68 88.92 11,301,600 89.43 83.86
13-02-28 89.67 89.81 89.03 14,552,000 89.55 83.98
Date Open High Low Vol Cls adjCls
13-02-27 88.50 89.65 88.31 11,195,200 89.53 83.96
13-02-26 88.50 88.98 87.76 15,073,200 88.51 83.00
13-02-25 89.88 90.19 87.70 15,302,900 87.70 82.24
13-02-22 89.02 89.28 88.40 10,260,200 89.20 83.65
13-02-21 88.79 89.02 88.36 10,939,800 88.59 83.08
13-02-20 89.14 89.82 88.90 13,936,400 88.97 83.43
13-02-19 88.54 89.41 88.38 12,158,900 89.32 83.76
13-02-15 88.57 88.61 87.80 15,696,900 88.36 82.86
13-02-14 88.34 88.81 88.06 13,238,900 88.52 83.01
Date Open High Low Vol Cls adjCls
13-02-13 88.46 88.77 88.24 8,940,300 88.67 83.15
13-02-12 88.25 88.62 87.92 9,752,100 88.46 82.95
13-02-11 88.35 88.51 87.97 8,764,700 88.28 82.79
13-02-08 88.50 88.80 88.11 11,412,300 88.61 83.10
13-02-07 89.21 89.22 87.61 13,463,300 88.25 82.76
13-02-06 89.37 89.89 89.16 11,768,700 89.79 83.67
13-02-05 89.88 90.19 89.42 11,679,700 89.74 83.62
13-02-04 89.41 89.62 88.84 13,347,300 89.15 83.07
13-02-01 90.44 90.50 89.36 15,699,200 90.04 83.90
Date Open High Low Vol Cls adjCls
13-01-31 90.69 91.21 89.74 15,991,500 89.97 83.83
13-01-30 91.17 91.72 90.38 15,645,400 90.67 84.49
13-01-29 91.21 91.93 91.20 11,700,600 91.76 85.50
13-01-28 91.67 91.67 90.77 11,617,500 91.11 84.90
13-01-25 91.57 91.80 91.13 11,090,600 91.73 85.47
13-01-24 90.88 91.72 90.75 11,100,000 91.35 85.12
13-01-23 90.50 90.88 90.42 10,906,800 90.70 84.52
13-01-22 90.27 90.94 90.21 11,897,500 90.92 84.72
13-01-18 90.09 90.83 89.83 17,196,000 90.80 84.61
Date Open High Low Vol Cls adjCls
13-01-17 89.76 90.94 89.60 13,400,300 90.20 84.05
13-01-16 89.16 89.48 89.07 9,645,000 89.47 83.37
13-01-15 89.18 89.61 89.00 9,195,400 89.53 83.42
13-01-14 89.46 89.75 89.32 9,606,700 89.58 83.47
13-01-11 88.97 89.71 88.86 11,645,600 89.61 83.50
13-01-10 88.75 89.48 88.37 13,099,600 89.10 83.02
13-01-09 88.40 88.54 87.75 10,892,200 88.14 82.13
13-01-08 87.82 88.48 87.29 14,226,400 88.48 82.45
13-01-07 88.31 88.49 87.57 11,799,800 87.93 81.93
Date Open High Low Vol Cls adjCls
13-01-04 88.50 89.09 88.37 11,427,900 88.96 82.89
13-01-03 88.46 88.89 88.16 13,268,200 88.55 82.51
13-01-02 87.79 88.72 87.24 16,143,700 88.71 82.66
12-12-31 85.04 86.66 84.70 19,810,800 86.55 80.65
12-12-28 86.10 86.29 85.07 13,358,700 85.10 79.30
12-12-27 87.05 87.24 85.75 14,258,500 86.86 80.94
12-12-26 87.21 87.68 86.57 10,737,800 87.07 81.13
12-12-24 87.13 87.32 86.80 6,385,200 86.92 80.99
12-12-21 87.66 88.60 87.01 33,057,000 87.23 81.28
Date Open High Low Vol Cls adjCls
12-12-20 88.38 88.94 87.98 15,789,000 88.89 82.83
12-12-19 89.54 89.61 88.38 15,092,500 88.44 82.41
12-12-18 88.75 89.74 88.56 15,396,600 89.56 83.45
12-12-17 88.36 88.94 88.10 15,672,500 88.87 82.81
12-12-14 88.00 88.45 87.92 13,363,600 88.08 82.07
12-12-13 89.16 89.45 88.27 12,290,300 88.58 82.54
12-12-12 89.09 90.37 88.91 14,729,500 89.45 83.35
12-12-11 88.61 89.49 88.40 12,634,600 88.99 82.92
12-12-10 88.58 88.95 88.24 11,549,400 88.41 82.38
Date Open High Low Vol Cls adjCls
12-12-07 88.17 88.64 87.77 10,603,100 88.60 82.56
12-12-06 87.76 88.06 87.24 12,077,000 88.00 82.00
12-12-05 87.27 88.27 87.10 12,717,800 87.73 81.75
12-12-04 87.38 87.97 87.19 11,980,000 87.19 81.24
12-12-03 88.55 88.58 87.47 10,937,300 87.61 81.64
12-11-30 88.07 88.40 87.82 15,522,100 88.14 82.13
12-11-29 88.37 88.69 87.63 11,579,100 88.12 82.11
12-11-28 86.53 88.19 86.28 15,959,900 88.10 82.09
12-11-27 88.40 88.54 87.24 11,841,600 87.35 81.39
Date Open High Low Vol Cls adjCls
12-11-26 88.32 88.63 88.03 16,423,600 88.62 82.58
12-11-23 88.25 89.09 88.01 11,931,000 89.09 83.01
12-11-21 87.81 88.02 87.48 13,905,300 88.01 82.01
12-11-20 87.51 87.88 86.77 10,288,100 87.50 81.53
12-11-19 87.40 88.20 87.09 12,911,000 87.67 81.69
12-11-16 86.14 86.71 85.06 17,405,200 86.45 80.55
12-11-15 86.09 86.56 85.37 13,783,600 86.14 80.27
12-11-14 86.75 87.11 85.88 14,524,100 86.07 80.20
12-11-13 86.75 87.99 86.44 12,260,300 86.47 80.57
Date Open High Low Vol Cls adjCls
12-11-12 87.27 87.69 86.95 9,004,300 87.32 81.37
12-11-09 86.61 87.95 86.61 13,407,000 87.21 81.26
12-11-08 88.27 88.43 87.03 13,743,000 87.07 81.13
12-11-07 90.24 90.24 87.70 19,423,500 88.18 82.17
12-11-06 90.86 92.05 90.73 12,026,500 91.61 84.83
12-11-05 90.04 90.81 89.70 11,222,600 90.63 83.92
12-11-02 91.76 91.94 90.06 12,742,400 90.27 83.59
12-11-01 90.25 91.67 90.20 15,771,900 91.60 84.82
12-10-31 91.03 91.41 90.11 14,848,500 91.17 84.42
Date Open High Low Vol Cls adjCls
12-10-26 90.56 91.07 90.01 11,583,000 90.62 83.92
12-10-25 90.63 90.80 89.68 10,387,200 90.43 83.74
12-10-24 90.46 90.62 89.77 11,332,500 89.88 83.23
12-10-23 91.13 91.38 90.01 14,085,500 90.18 83.51
12-10-22 91.67 92.26 91.08 11,445,400 92.19 85.37
12-10-19 93.57 93.67 91.75 15,928,100 92.15 85.33
12-10-18 92.97 93.57 92.97 11,815,500 93.48 86.56
12-10-17 92.62 93.54 92.61 10,759,100 93.39 86.48
12-10-16 91.89 92.48 91.80 9,069,300 92.38 85.54
Date Open High Low Vol Cls adjCls
12-10-15 91.35 91.69 90.54 10,651,100 91.51 84.74
12-10-12 91.51 91.72 90.51 9,943,700 91.03 84.29
12-10-11 91.57 91.88 91.17 9,789,900 91.17 84.42
12-10-10 91.80 92.02 90.67 15,332,500 91.03 84.29
12-10-09 92.83 93.36 92.11 13,799,200 92.13 85.31
12-10-08 92.15 92.87 92.04 8,765,200 92.68 85.82
12-10-05 92.59 93.00 92.23 9,890,100 92.55 85.70
12-10-04 92.08 92.54 91.91 11,507,100 92.22 85.40
12-10-03 91.65 91.81 91.17 10,328,100 91.70 84.92
Date Open High Low Vol Cls adjCls
12-10-02 92.12 92.18 91.28 9,507,800 91.72 84.93
12-10-01 91.79 92.50 91.60 10,343,500 91.80 85.01
12-09-28 91.48 91.65 90.93 12,507,600 91.45 84.68
12-09-27 91.83 92.25 91.19 10,632,700 91.80 85.01
12-09-26 91.72 92.04 91.10 11,616,500 91.23 84.48
12-09-25 92.11 92.57 91.54 14,035,800 91.74 84.95
12-09-24 91.31 92.21 91.30 11,023,700 91.88 85.08
12-09-21 92.03 92.23 91.64 19,599,100 91.92 85.12
12-09-20 90.14 91.69 90.09 12,238,400 91.52 84.75
Date Open High Low Vol Cls adjCls
12-09-19 91.48 91.75 90.57 16,302,100 90.57 83.87
12-09-18 91.43 92.22 91.40 10,950,100 91.65 84.87
12-09-17 91.92 92.50 91.55 11,893,700 91.91 85.11
12-09-14 91.50 92.40 91.25 21,388,800 92.30 85.47
12-09-13 89.71 91.56 89.43 19,870,900 91.23 84.48
12-09-12 89.63 89.90 89.41 9,982,900 89.55 82.92
12-09-11 89.75 89.95 89.55 9,349,400 89.62 82.99
12-09-10 89.82 90.00 89.40 10,750,700 89.48 82.86
12-09-07 89.27 90.00 89.27 15,623,900 89.92 83.27
Date Open High Low Vol Cls adjCls
12-09-06 87.89 89.25 87.85 15,713,500 88.99 82.41
12-09-05 87.52 87.65 87.06 10,113,100 87.33 80.87
12-09-04 87.33 87.46 86.52 10,602,900 87.12 80.67
12-08-31 87.61 87.85 87.14 14,178,800 87.30 80.84
12-08-30 87.38 87.73 87.02 8,915,800 87.20 80.75
12-08-29 88.07 88.19 87.74 8,377,300 87.90 81.40
12-08-28 87.57 88.40 87.42 9,646,800 88.10 81.58
12-08-27 88.07 88.20 87.61 8,252,100 87.74 81.25
12-08-24 87.16 88.30 86.93 9,762,300 88.05 81.54
Date Open High Low Vol Cls adjCls
12-08-23 87.79 87.79 86.98 9,666,300 87.31 80.85
12-08-22 87.20 87.91 87.02 10,160,400 87.73 81.24
12-08-21 88.14 88.41 87.26 10,767,100 87.46 80.99
12-08-20 88.07 88.22 87.63 8,813,700 87.95 81.44
12-08-17 88.89 88.91 88.16 11,177,700 88.40 81.86
12-08-16 88.19 88.87 87.96 11,311,300 88.67 82.11
12-08-15 88.19 88.67 87.91 8,510,100 88.00 81.49
12-08-14 88.17 88.64 87.90 8,675,700 88.20 81.67
12-08-13 88.10 88.24 87.77 8,716,300 88.14 81.62
Date Open High Low Vol Cls adjCls
12-08-10 87.67 88.49 87.15 11,149,000 88.44 81.90
12-08-09 87.84 88.48 87.51 12,213,700 88.20 81.67
12-08-08 87.75 88.50 87.68 12,864,500 88.28 81.22
12-08-07 87.88 88.00 87.68 12,399,800 87.92 80.89
12-08-06 87.55 87.88 87.37 9,626,400 87.45 80.46
12-08-03 87.07 87.89 86.80 13,982,500 87.55 80.55
12-08-02 86.10 86.75 85.50 14,530,100 85.88 79.01
12-08-01 87.02 87.45 86.18 14,312,300 86.91 79.96
12-07-31 87.37 87.66 86.79 12,212,200 86.85 79.90
Date Open High Low Vol Cls adjCls
12-07-30 87.28 87.83 87.08 11,183,500 87.56 80.56
12-07-27 86.59 87.85 85.50 24,079,300 87.45 80.46
12-07-26 85.56 86.70 85.26 19,149,300 86.52 79.60
12-07-25 85.14 85.55 84.66 16,566,000 85.24 78.42
12-07-24 85.21 85.26 83.50 13,948,300 84.58 77.82
12-07-23 84.80 85.46 84.33 13,597,800 85.21 78.40
12-07-20 85.87 86.15 85.27 16,838,300 85.95 79.08
12-07-19 86.02 86.38 85.62 14,902,300 86.21 79.32
12-07-18 85.34 86.22 85.07 14,203,500 86.21 79.32
Date Open High Low Vol Cls adjCls
12-07-17 85.18 85.82 84.10 14,059,400 85.73 78.87
12-07-16 84.83 85.42 84.66 11,269,200 85.05 78.25
12-07-13 84.45 85.57 84.26 13,642,000 85.47 78.64
12-07-12 83.41 84.55 83.32 15,566,400 84.12 77.39
12-07-11 83.48 84.68 83.24 18,337,600 84.38 77.63
12-07-10 84.08 84.39 82.83 14,106,100 83.11 76.46
12-07-09 84.52 84.55 83.02 22,361,600 83.65 76.96
12-07-06 84.26 85.04 84.20 13,259,400 84.80 78.02
12-07-05 85.33 86.04 85.15 10,797,100 85.57 78.73
Date Open High Low Vol Cls adjCls
12-07-03 85.69 86.28 85.62 9,787,700 86.28 79.38
12-07-02 85.44 85.47 84.54 14,447,800 85.34 78.52
12-06-29 84.78 85.70 84.46 24,906,300 85.57 78.73
12-06-28 82.66 83.46 82.02 19,140,300 83.10 76.45
12-06-27 82.81 83.66 82.71 15,301,400 83.20 76.55
12-06-26 81.51 82.97 81.21 22,853,700 82.40 75.81
12-06-25 81.22 81.43 79.78 28,761,600 81.24 74.74
12-06-22 82.68 83.22 82.11 84,747,800 82.11 75.54
12-06-21 85.04 85.37 82.05 33,751,900 82.11 75.54
Date Open High Low Vol Cls adjCls
12-06-20 84.40 85.39 84.06 23,274,300 84.97 78.18
12-06-19 83.73 84.63 83.31 21,053,300 84.48 77.72
12-06-18 82.51 83.18 82.35 13,885,100 83.11 76.46
12-06-15 82.57 83.45 82.22 27,342,800 83.22 76.57
12-06-14 80.86 82.50 80.73 16,942,300 82.13 75.56
12-06-13 80.94 81.64 80.28 15,098,100 80.63 74.18
12-06-12 80.74 81.51 80.62 14,162,100 81.26 74.76
12-06-11 81.62 81.85 80.17 18,031,800 80.27 73.85
12-06-08 80.08 80.92 79.46 18,150,000 80.84 74.38
Date Open High Low Vol Cls adjCls
12-06-07 80.98 81.23 80.35 18,409,400 80.69 74.24
12-06-06 78.37 80.24 78.08 23,880,900 80.18 73.77
12-06-05 77.59 78.29 77.13 17,715,600 77.60 71.39
12-06-04 78.09 78.25 77.20 17,711,200 77.83 71.61
12-06-01 77.87 78.56 77.47 22,870,900 77.92 71.69
12-05-31 79.88 80.14 78.41 38,954,600 78.63 72.34
12-05-30 81.08 81.38 79.59 19,593,100 79.79 73.41
12-05-29 82.64 82.64 81.32 15,931,100 81.93 75.38
12-05-25 82.86 82.96 81.68 12,756,500 82.08 75.52
Date Open High Low Vol Cls adjCls
12-05-24 82.29 82.78 81.71 14,113,600 82.61 76.00
12-05-23 81.79 82.08 79.96 17,582,200 82.04 75.48
12-05-22 82.14 82.84 81.52 13,790,000 81.95 75.40
12-05-21 81.42 82.13 81.07 13,730,400 82.04 75.48
12-05-18 82.37 82.72 81.03 21,747,200 81.47 74.96
12-05-17 82.15 82.61 81.68 17,698,200 81.91 75.36
12-05-16 81.96 83.15 81.79 15,034,500 82.17 75.60
12-05-15 82.00 82.73 81.53 15,757,400 81.79 75.25
12-05-14 82.27 82.46 81.96 12,675,900 82.12 75.55
Date Open High Low Vol Cls adjCls
12-05-11 82.69 83.79 82.54 12,061,700 83.10 76.45
12-05-10 83.37 83.59 82.55 13,234,600 82.84 76.22
12-05-09 83.04 84.07 82.88 17,424,000 83.31 76.12
12-05-08 83.75 84.26 82.92 19,602,400 84.02 76.77
12-05-07 84.29 84.79 84.10 12,018,100 84.48 77.19
12-05-04 85.11 85.31 84.40 15,055,500 84.57 77.27
12-05-03 86.36 86.39 85.31 9,998,600 85.65 78.26
12-05-02 86.56 86.65 85.83 11,108,700 86.20 78.76
12-05-01 86.46 87.52 86.13 13,816,900 87.04 79.53
Date Open High Low Vol Cls adjCls
12-04-30 85.96 86.80 85.87 11,735,400 86.34 78.89
12-04-27 86.50 86.69 85.96 11,372,900 86.08 78.65
12-04-26 85.28 86.20 85.15 17,262,400 86.07 78.65
12-04-25 86.65 87.18 85.72 18,476,800 86.85 79.36
12-04-24 85.64 86.39 85.64 11,632,500 86.31 78.86
12-04-23 84.53 85.93 84.39 15,197,200 85.69 78.30
12-04-20 85.55 85.92 85.03 17,216,600 85.30 77.94
12-04-19 85.51 85.92 84.98 15,973,800 85.28 77.92
12-04-18 85.06 86.05 85.02 12,997,500 85.75 78.35
Date Open High Low Vol Cls adjCls
12-04-17 84.65 85.60 84.57 14,208,000 85.45 78.08
12-04-16 83.24 84.39 83.13 17,526,100 84.01 76.76
12-04-13 82.97 83.69 82.86 13,856,500 82.95 75.79
12-04-12 82.65 83.73 82.36 15,266,200 83.60 76.39
12-04-11 83.11 83.35 82.15 15,856,200 82.70 75.57
12-04-10 83.75 83.75 81.88 19,993,700 82.17 75.08
12-04-09 83.98 84.36 83.68 11,027,000 83.88 76.64
12-04-05 84.56 85.38 84.35 11,954,700 84.82 77.50
12-04-04 85.30 85.36 84.49 17,112,800 84.98 77.65
Date Open High Low Vol Cls adjCls
12-04-03 86.75 86.78 85.00 17,714,900 85.83 78.43
12-04-02 86.60 87.67 86.31 13,853,300 87.07 79.56
12-03-30 86.48 86.76 86.09 12,968,300 86.73 79.25
12-03-29 85.32 86.13 84.91 13,199,700 86.08 78.65
12-03-28 86.36 86.48 85.14 16,155,300 85.86 78.45
12-03-27 87.14 87.25 86.54 12,509,200 86.62 79.15
12-03-26 86.18 87.25 86.07 17,336,800 87.03 79.52
12-03-23 85.36 85.98 85.02 12,557,700 85.55 78.17
12-03-22 85.48 85.94 85.10 13,884,400 85.33 77.97
Date Open High Low Vol Cls adjCls
12-03-21 86.59 86.59 85.77 14,212,400 86.01 78.59
12-03-20 86.46 87.10 86.32 13,613,800 86.60 79.13
12-03-19 86.08 87.18 86.03 10,770,400 86.99 79.49
12-03-16 86.20 86.89 85.92 30,991,300 86.44 78.98
12-03-15 85.89 86.20 85.25 14,523,600 86.09 78.66
12-03-14 86.59 86.83 85.74 16,187,300 86.02 78.60
12-03-13 85.89 86.93 85.61 16,853,300 86.86 79.37
12-03-12 84.50 85.75 84.13 19,014,000 85.55 78.17
12-03-09 85.06 85.13 84.05 17,042,500 84.30 77.03
Date Open High Low Vol Cls adjCls
12-03-08 85.00 85.47 84.63 19,032,000 84.83 77.51
12-03-07 86.01 86.12 85.19 14,767,700 85.83 78.43
12-03-06 86.24 86.48 85.42 16,507,900 85.86 78.45
12-03-05 86.17 87.09 85.91 12,803,100 87.01 79.50
12-03-02 86.66 86.75 85.85 11,343,400 86.33 78.88
12-03-01 86.47 87.18 86.41 12,638,500 86.83 79.34
12-02-29 87.45 87.49 86.21 18,293,200 86.50 79.04
12-02-28 87.23 87.44 86.55 14,317,600 87.14 79.62
12-02-27 87.15 87.83 86.78 13,323,500 87.23 79.71
Date Open High Low Vol Cls adjCls
12-02-24 87.37 87.47 87.01 10,767,100 87.34 79.81
12-02-23 86.58 87.17 86.47 12,404,600 87.02 79.51
12-02-22 86.84 87.25 86.65 11,983,200 86.92 79.42
12-02-21 86.04 86.78 86.04 15,481,300 86.57 79.10
12-02-17 86.07 86.12 84.92 16,597,200 85.62 78.23
12-02-16 84.45 85.62 84.08 14,769,600 85.41 78.04
12-02-15 84.86 84.92 83.91 13,911,600 84.12 76.86
12-02-14 84.42 84.71 83.85 12,961,900 84.67 77.37
12-02-13 84.34 84.60 83.89 11,473,700 84.42 77.14
Date Open High Low Vol Cls adjCls
12-02-10 84.02 84.10 83.35 15,328,900 83.80 76.57
12-02-09 85.33 85.69 84.67 17,073,400 84.88 77.56
12-02-08 85.83 86.22 84.73 14,762,600 85.32 77.96
12-02-07 85.22 86.44 84.94 15,818,400 86.34 78.46
12-02-06 84.87 85.85 84.49 15,000,900 85.75 77.93
12-02-03 84.24 85.00 84.05 16,145,400 84.92 77.17
12-02-02 84.28 84.34 83.19 18,020,500 83.53 75.91
12-02-01 84.23 84.56 83.38 22,266,100 83.97 76.31
12-01-31 84.92 85.34 83.46 27,225,800 83.74 76.10
Date Open High Low Vol Cls adjCls
12-01-30 85.27 85.50 84.59 17,867,000 85.49 77.69
12-01-27 86.24 86.50 85.77 15,976,700 85.83 78.00
12-01-26 87.64 87.71 86.51 15,658,200 86.77 78.85
12-01-25 86.77 87.38 85.81 18,202,300 87.22 79.26
12-01-24 87.08 87.22 86.66 12,363,800 87.18 79.23
12-01-23 87.50 87.94 87.03 15,348,400 87.47 79.49
12-01-20 87.08 87.49 86.72 19,220,300 87.49 79.51
12-01-19 86.34 87.24 85.77 16,383,500 87.03 79.09
12-01-18 85.30 86.50 84.96 16,754,200 86.45 78.56
Date Open High Low Vol Cls adjCls
12-01-17 85.75 86.13 85.40 15,627,900 85.69 77.87
12-01-13 84.16 84.92 83.82 15,551,600 84.88 77.14
12-01-12 84.39 84.92 83.94 17,357,200 84.74 77.01
12-01-11 85.10 85.40 84.47 14,831,400 85.08 77.32
12-01-10 86.07 86.21 85.38 13,080,800 85.72 77.90
12-01-09 85.00 85.64 84.97 11,664,200 85.50 77.70
12-01-06 85.92 86.00 85.11 15,942,100 85.12 77.35
12-01-05 85.64 85.95 84.92 17,452,800 85.76 77.94
12-01-04 85.79 86.15 85.10 16,130,900 86.02 78.17
Date Open High Low Vol Cls adjCls
12-01-03 85.97 86.67 85.90 20,906,800 86.00 78.15
11-12-30 85.16 85.29 84.57 9,768,900 84.76 77.03
11-12-29 84.09 85.33 84.09 10,865,900 85.27 77.49
11-12-28 85.15 85.44 84.01 12,767,500 84.18 76.50
11-12-27 84.97 85.63 84.95 10,147,100 85.28 77.50
11-12-23 84.28 85.23 84.21 10,243,800 85.22 77.44
11-12-22 83.56 84.83 83.30 19,841,300 84.29 76.60
11-12-21 82.02 83.34 82.00 19,160,300 83.12 75.54
11-12-20 80.66 82.00 80.61 21,163,300 82.00 74.52
Date Open High Low Vol Cls adjCls
11-12-19 80.24 80.46 79.38 16,048,400 79.53 72.27
11-12-16 80.74 80.91 79.88 33,465,700 80.16 72.85
11-12-15 79.93 80.60 79.78 17,954,200 80.03 72.73
11-12-14 79.59 80.17 78.66 23,934,400 79.44 72.19
11-12-13 80.61 81.81 80.14 21,873,600 80.53 73.18
11-12-12 80.73 81.09 79.21 17,846,500 80.05 72.75
11-12-09 80.63 81.75 80.34 21,842,300 81.34 73.92
11-12-08 80.75 80.85 79.55 18,443,600 79.87 72.58
11-12-07 80.61 81.86 80.35 19,643,400 81.08 73.68
Date Open High Low Vol Cls adjCls
11-12-06 80.63 81.64 80.29 20,122,700 80.82 73.45
11-12-05 80.88 81.18 79.80 18,295,000 80.45 73.11
11-12-02 80.67 80.74 79.65 19,461,300 79.79 72.51
11-12-01 80.20 80.35 79.37 17,261,100 79.79 72.51
11-11-30 78.42 80.53 78.37 33,953,000 80.44 73.10
11-11-29 76.41 77.50 76.14 19,768,400 76.93 69.91
11-11-28 75.84 76.51 75.33 20,148,600 75.84 68.92
11-11-25 74.51 75.20 73.90 10,254,500 73.90 67.16
11-11-23 75.03 75.32 74.53 23,331,800 74.58 67.78
Date Open High Low Vol Cls adjCls
11-11-22 76.38 77.10 75.88 18,925,100 76.03 69.09
11-11-21 76.53 77.33 76.06 20,204,200 76.91 69.89
11-11-18 78.22 78.68 77.11 23,104,500 77.90 70.79
11-11-17 78.12 79.43 77.10 25,964,300 77.86 70.76
11-11-16 78.24 79.75 78.06 20,376,800 78.25 71.11
11-11-15 78.86 79.85 78.50 19,475,000 79.09 71.87
11-11-14 79.53 79.75 78.39 13,589,900 78.96 71.76
11-11-11 79.63 79.95 79.34 15,134,500 79.72 72.45
11-11-10 78.53 79.02 77.64 18,668,800 78.70 71.52
Date Open High Low Vol Cls adjCls
11-11-09 77.90 78.92 77.03 24,130,100 77.39 70.33
11-11-08 79.25 79.88 78.63 19,023,800 79.76 72.48
11-11-07 78.82 79.49 78.12 17,998,100 79.35 71.68
11-11-04 78.07 78.61 77.38 18,192,800 78.52 70.93
11-11-03 78.19 79.00 77.44 24,480,600 78.86 71.24
11-11-02 77.37 77.59 76.50 21,761,300 77.37 69.89
11-11-01 75.82 77.11 75.45 35,835,000 75.94 68.60
11-10-31 80.59 80.64 78.00 30,616,900 78.09 70.55
11-10-28 80.99 81.99 80.44 21,753,400 81.48 73.61
Date Open High Low Vol Cls adjCls
11-10-27 81.91 82.20 80.69 35,489,500 81.88 73.97
11-10-26 80.16 81.27 79.28 27,170,500 81.07 73.24
11-10-25 79.83 80.49 79.05 23,433,400 79.44 71.76
11-10-24 79.92 80.50 79.55 19,861,100 80.17 72.42
11-10-21 79.59 80.16 79.18 27,855,300 80.13 72.39
11-10-20 78.32 79.11 77.83 22,227,600 78.71 71.11
11-10-19 78.57 79.24 77.92 20,910,900 78.43 70.85
11-10-18 77.57 79.51 77.02 23,878,500 78.89 71.27
11-10-17 77.87 78.49 77.12 18,836,200 77.47 69.98
Date Open High Low Vol Cls adjCls
11-10-14 77.10 78.23 77.07 17,870,600 78.11 70.56
11-10-13 76.22 76.79 75.84 19,540,300 76.37 68.99
11-10-12 76.74 77.66 76.31 22,239,000 77.16 69.70
11-10-11 75.78 76.67 75.71 17,862,100 76.27 68.90
11-10-10 74.73 76.29 74.65 20,465,800 76.28 68.91
11-10-07 74.47 74.52 73.03 23,573,900 73.56 66.45
11-10-06 73.30 74.00 72.63 24,869,800 73.89 66.75
11-10-05 72.67 74.00 72.21 28,239,800 73.95 66.81
11-10-04 70.25 73.15 69.21 36,500,000 72.83 65.79
Date Open High Low Vol Cls adjCls
11-10-03 72.05 73.10 71.15 31,004,200 71.15 64.28
11-09-30 72.76 74.59 72.63 30,917,000 72.63 65.61
11-09-29 73.12 74.04 72.67 27,713,900 73.88 66.74
11-09-28 72.43 74.29 71.86 26,026,500 72.07 65.11
11-09-27 73.33 74.34 72.42 26,689,900 72.91 65.87
11-09-26 70.01 71.89 69.50 30,342,400 71.72 64.79
11-09-23 68.46 70.11 67.93 26,583,200 69.31 62.61
11-09-22 69.94 70.46 68.17 43,223,000 69.24 62.55
11-09-21 73.88 74.29 71.83 23,806,200 71.97 65.02
Date Open High Low Vol Cls adjCls
11-09-20 73.87 74.98 73.44 20,420,000 74.01 66.86
11-09-19 72.91 74.10 72.50 19,822,500 73.70 66.58
11-09-16 74.52 74.75 73.57 34,652,600 74.55 67.35
11-09-15 73.43 74.06 72.68 21,858,300 74.01 66.86
11-09-14 71.96 73.76 71.16 26,042,800 72.64 65.62
11-09-13 71.76 71.98 70.81 22,825,400 71.65 64.73
11-09-12 70.34 71.89 69.87 26,205,800 71.84 64.90
11-09-09 72.17 72.57 70.59 27,969,100 71.01 64.15
11-09-08 73.39 74.34 72.54 22,434,800 72.82 65.78
Date Open High Low Vol Cls adjCls
11-09-07 72.24 73.65 71.75 23,108,400 73.65 66.53
11-09-06 70.14 71.32 69.91 25,416,300 71.15 64.28
11-09-02 72.11 72.69 71.50 21,071,800 72.14 65.17
11-09-01 74.15 74.86 73.45 23,393,500 73.49 66.39
11-08-31 74.36 74.87 73.34 29,189,000 74.02 66.87
11-08-30 73.59 74.40 72.97 22,437,000 73.91 66.77
11-08-29 73.33 74.22 72.98 18,967,100 74.12 66.96
11-08-26 70.88 73.00 70.21 26,974,400 72.64 65.62
11-08-25 73.64 73.92 71.27 30,924,500 71.77 64.84
Date Open High Low Vol Cls adjCls
11-08-24 72.96 73.86 72.27 22,752,900 73.54 66.43
11-08-23 70.60 73.80 70.52 38,059,600 73.66 66.54
11-08-22 72.15 72.16 69.58 27,202,900 70.18 63.40
11-08-19 70.07 71.98 69.67 34,935,300 69.80 63.06
11-08-18 72.41 72.79 70.21 35,457,700 70.94 64.09
11-08-17 74.29 74.75 73.50 18,269,400 74.16 66.99
11-08-16 73.35 74.34 72.83 26,341,400 73.50 66.40
11-08-15 73.04 74.38 72.75 23,388,200 74.29 67.11
11-08-12 72.36 73.10 71.60 31,129,000 72.00 65.04
Date Open High Low Vol Cls adjCls
11-08-11 68.81 72.40 68.63 50,328,600 71.58 64.66
11-08-10 70.74 70.99 67.46 47,758,300 68.03 61.46
11-08-09 70.79 71.87 67.03 61,753,300 71.64 64.29
11-08-08 72.74 73.44 69.90 58,857,600 70.19 62.99
11-08-05 75.01 75.79 72.07 47,167,500 74.82 67.15
11-08-04 76.68 77.13 73.51 42,624,200 73.84 66.27
11-08-03 77.94 78.10 76.46 28,373,000 77.72 69.75
11-08-02 78.90 79.61 77.82 28,410,500 77.84 69.86
11-08-01 80.82 81.18 78.74 22,864,500 79.60 71.44
Date Open High Low Vol Cls adjCls
11-07-29 80.79 80.88 79.76 26,609,000 79.79 71.61
11-07-28 81.74 82.45 81.15 24,556,600 81.46 73.11
11-07-27 83.79 84.25 83.24 19,820,600 83.31 74.77
11-07-26 84.67 85.10 84.04 16,226,700 84.37 75.72
11-07-25 84.20 85.13 84.20 14,007,600 84.57 75.90
11-07-22 85.20 85.41 84.54 13,152,600 85.22 76.48
11-07-21 83.86 85.24 83.75 21,359,700 85.02 76.30
11-07-20 83.84 83.89 83.17 12,808,400 83.30 74.76
11-07-19 82.90 83.76 82.80 16,424,900 83.63 75.05
Date Open High Low Vol Cls adjCls
11-07-18 82.29 82.85 82.08 17,343,500 82.65 74.17
11-07-15 82.42 83.09 82.26 22,705,100 83.00 74.49
11-07-14 83.05 83.11 82.09 19,413,200 82.24 73.81
11-07-13 82.27 83.46 82.08 19,015,100 82.48 74.02
11-07-12 81.51 83.01 81.50 22,639,600 81.89 73.49
11-07-11 81.30 82.11 81.12 20,717,000 81.90 73.50
11-07-08 81.58 82.53 81.46 18,336,500 82.42 73.97
11-07-07 82.27 82.60 81.87 18,379,200 82.36 73.91
11-07-06 81.40 81.66 80.85 15,042,600 81.57 73.21
Date Open High Low Vol Cls adjCls
11-07-05 81.30 82.12 81.26 18,859,600 81.60 73.23
11-07-01 81.19 82.09 80.59 18,050,100 82.01 73.60
11-06-30 80.39 81.41 80.27 19,942,100 81.38 73.03
11-06-29 79.85 80.50 79.22 18,899,900 80.25 72.02
11-06-28 78.57 79.66 78.38 18,421,500 79.63 71.46
11-06-27 76.88 78.48 76.72 20,606,900 77.92 69.93
11-06-24 78.55 78.63 76.78 36,292,700 76.78 68.91
11-06-23 78.74 78.75 77.23 30,032,800 78.44 70.40
11-06-22 80.16 80.67 79.57 18,599,700 79.82 71.63
Date Open High Low Vol Cls adjCls
11-06-21 80.23 81.12 80.01 17,897,300 80.57 72.31
11-06-20 78.65 79.95 78.62 15,836,400 79.71 71.54
11-06-17 79.85 79.95 78.69 25,441,200 79.02 70.92
11-06-16 78.59 79.51 78.33 19,037,500 79.22 71.10
11-06-15 79.53 79.89 78.37 21,713,900 78.66 70.59
11-06-14 80.05 80.82 79.94 16,443,400 80.38 72.14
11-06-13 80.00 80.60 78.84 17,854,200 79.23 71.11
11-06-10 80.95 80.95 79.72 18,965,900 79.78 71.60
11-06-09 81.24 81.68 80.96 17,665,100 81.18 72.86
Date Open High Low Vol Cls adjCls
11-06-08 80.61 81.87 80.52 23,567,300 80.76 72.48
11-06-07 80.61 81.09 79.97 16,188,100 80.00 71.80
11-06-06 80.93 81.19 80.08 15,954,300 80.29 72.06
11-06-03 80.24 81.79 80.18 17,281,200 81.18 72.86
11-06-02 81.77 82.32 80.65 18,152,600 81.33 72.99
11-06-01 83.55 83.65 81.76 19,550,200 82.03 73.62
11-05-31 83.28 83.75 82.72 23,630,700 83.47 74.91
11-05-27 82.74 83.13 82.15 11,949,100 82.63 74.16
11-05-26 81.60 82.57 81.19 16,873,700 82.39 73.94
Date Open High Low Vol Cls adjCls
11-05-25 80.97 82.53 80.84 19,347,200 81.96 73.56
11-05-24 81.05 82.12 80.94 15,687,300 81.29 72.95
11-05-23 80.22 81.01 80.07 16,288,500 80.67 72.40
11-05-20 81.98 82.25 80.90 19,003,400 81.57 73.21
11-05-19 82.27 82.58 81.34 15,229,100 82.33 73.89
11-05-18 80.88 82.27 80.43 17,957,000 81.74 73.36
11-05-17 79.99 80.79 79.60 18,067,800 80.41 72.16
11-05-16 80.22 81.27 80.12 16,435,100 80.24 72.01
11-05-13 81.29 81.77 80.22 17,628,500 80.87 72.58
Date Open High Low Vol Cls adjCls
11-05-12 80.62 81.59 79.42 21,853,600 81.05 72.74
11-05-11 82.51 82.69 80.44 24,192,000 81.12 72.80
11-05-10 83.08 83.76 82.50 17,695,700 83.34 74.37
11-05-09 83.01 83.72 82.16 18,254,600 83.18 74.23
11-05-06 83.27 84.10 81.85 26,314,700 82.69 73.79
11-05-05 83.52 83.99 81.59 27,491,200 82.62 73.73
11-05-04 85.19 85.60 83.91 22,867,000 84.81 75.68
11-05-03 86.59 86.78 85.04 18,417,100 85.62 76.41
11-05-02 88.10 88.13 86.47 18,651,200 86.97 77.61
Date Open High Low Vol Cls adjCls
11-04-29 87.43 88.00 87.03 17,352,300 87.98 78.51
11-04-28 87.03 87.50 86.53 18,705,300 87.34 77.94
11-04-27 87.48 87.90 86.29 17,755,800 87.78 78.33
11-04-26 86.43 87.48 86.26 17,908,800 87.42 78.01
11-04-25 86.29 86.50 85.89 9,852,800 86.22 76.94
11-04-21 85.77 86.43 85.56 12,797,200 86.36 77.07
11-04-20 85.05 85.68 84.87 15,447,600 85.65 76.43
11-04-19 82.97 83.99 82.97 12,770,800 83.80 74.78
11-04-18 83.11 84.00 82.44 15,107,300 83.10 74.16
Date Open High Low Vol Cls adjCls
11-04-15 83.80 84.47 83.36 17,022,500 84.29 75.22
11-04-14 82.38 83.84 82.38 15,717,500 83.44 74.46
11-04-13 83.58 83.95 82.56 14,489,400 83.16 74.21
11-04-12 84.24 84.25 82.67 20,728,800 83.18 74.23
11-04-11 85.95 86.15 84.78 13,026,500 85.16 76.00
11-04-08 86.00 86.22 85.36 15,943,200 85.95 76.70
11-04-07 85.16 85.79 84.91 16,006,700 85.76 76.53
11-04-06 85.73 85.89 84.96 13,339,700 85.18 76.01
11-04-05 84.68 85.94 84.56 17,122,600 85.42 76.23
Date Open High Low Vol Cls adjCls
11-04-04 84.26 84.93 84.07 13,096,100 84.87 75.74
11-04-01 84.72 84.84 84.17 15,531,500 84.68 75.57
11-03-31 84.82 84.94 84.11 15,317,800 84.13 75.08
11-03-30 83.80 84.86 83.51 15,770,400 84.49 75.40
11-03-29 83.16 83.89 82.61 16,277,400 83.25 74.29
11-03-28 83.86 84.01 83.45 14,608,200 83.47 74.49
11-03-25 82.99 83.93 82.82 16,497,300 83.62 74.62
11-03-24 82.78 83.47 82.55 17,009,000 82.73 73.83
11-03-23 82.65 83.00 82.00 15,390,600 82.60 73.71
Date Open High Low Vol Cls adjCls
11-03-22 83.10 83.23 82.33 16,209,700 82.56 73.68
11-03-21 81.87 83.33 81.86 18,207,000 82.84 73.93
11-03-18 81.77 82.33 80.85 28,895,900 80.85 72.15
11-03-17 80.38 81.50 80.23 21,941,300 81.16 72.43
11-03-16 81.23 81.81 78.80 33,396,500 79.31 70.78
11-03-15 80.17 82.09 79.75 23,191,300 81.39 72.63
11-03-14 81.67 82.64 81.46 16,383,200 82.38 73.52
11-03-11 81.02 82.91 80.10 17,607,100 82.12 73.28
11-03-10 83.80 83.80 81.20 25,996,300 81.38 72.62
Date Open High Low Vol Cls adjCls
11-03-09 84.12 84.55 83.56 13,306,600 84.38 75.30
11-03-08 84.60 85.11 83.75 17,658,200 84.60 75.50
11-03-07 85.84 86.08 84.69 18,062,700 84.72 75.60
11-03-04 85.92 86.00 84.70 20,028,600 85.08 75.92
11-03-03 85.46 85.95 85.05 17,153,500 85.82 76.59
11-03-02 84.59 85.32 83.55 17,423,600 85.08 75.92
11-03-01 86.41 86.50 84.70 23,001,800 84.80 75.67
11-02-28 85.87 86.56 85.49 24,507,000 85.53 76.33
11-02-25 85.79 86.24 85.29 22,230,300 85.34 76.16
Date Open High Low Vol Cls adjCls
11-02-24 87.20 87.53 85.46 28,577,100 85.97 76.72
11-02-23 86.00 88.23 85.47 38,624,600 87.07 77.70
11-02-22 84.97 86.70 84.73 32,580,400 85.44 76.25
11-02-18 83.91 84.50 83.50 22,839,500 84.50 75.41
11-02-17 83.97 83.97 83.05 17,853,500 83.88 74.85
11-02-16 83.06 83.86 82.86 16,673,500 83.69 74.68
11-02-15 84.79 84.89 82.67 25,684,600 82.97 74.04
11-02-14 82.07 85.11 81.89 33,108,300 84.91 75.77
11-02-11 82.23 83.41 82.23 15,993,500 82.82 73.91
Date Open High Low Vol Cls adjCls
11-02-10 81.68 83.31 81.61 21,050,500 83.20 74.25
11-02-09 82.44 82.78 81.77 15,890,900 82.55 73.67
11-02-08 83.50 83.65 82.64 17,463,500 82.98 74.05
11-02-07 83.45 84.00 83.36 15,304,300 83.93 74.51
11-02-04 83.25 83.52 82.85 16,558,300 83.28 73.93
11-02-03 83.06 83.55 82.46 19,647,700 83.44 74.07
11-02-02 83.59 83.98 83.26 18,176,900 83.41 74.04
11-02-01 81.14 83.96 81.04 40,829,600 83.91 74.49
11-01-31 79.92 80.82 79.01 34,514,400 80.68 71.62
Date Open High Low Vol Cls adjCls
11-01-28 79.78 79.89 78.87 26,300,600 78.99 70.12
11-01-27 79.84 79.98 79.34 17,003,500 79.88 70.91
11-01-26 78.71 79.86 78.49 25,555,400 79.66 70.72
11-01-25 78.22 78.99 77.93 21,626,300 78.68 69.85
11-01-24 78.85 79.18 78.09 24,871,600 78.59 69.77
11-01-21 78.21 79.10 78.06 25,084,400 78.98 70.11
11-01-20 77.98 78.16 76.77 29,121,600 77.75 69.02
11-01-19 78.63 78.93 78.13 21,844,100 78.24 69.45
11-01-18 77.79 78.85 77.72 23,883,600 78.71 69.87
Date Open High Low Vol Cls adjCls
11-01-14 76.67 78.00 76.50 23,478,700 77.84 69.10
11-01-13 76.65 76.82 75.98 20,438,100 76.71 68.10
11-01-12 75.94 76.62 75.67 17,363,000 76.58 67.98
11-01-11 75.02 75.86 75.02 15,805,400 75.69 67.19
11-01-10 75.13 75.27 74.58 20,766,400 75.13 66.69
11-01-07 75.21 75.90 75.09 19,297,700 75.59 67.10
11-01-06 74.90 75.43 74.67 22,525,300 75.18 66.74
11-01-05 74.67 74.87 74.14 16,550,800 74.70 66.31
11-01-04 74.71 74.95 74.42 20,028,500 74.90 66.49
Date Open High Low Vol Cls adjCls
11-01-03 73.72 74.79 73.64 23,320,700 74.55 66.18
10-12-31 73.16 73.51 73.02 15,273,700 73.12 64.91
10-12-30 73.29 73.51 73.05 10,790,400 73.36 65.12
10-12-29 73.41 73.69 73.34 11,797,700 73.37 65.13
10-12-28 73.20 73.56 72.96 14,423,400 73.42 65.18
10-12-27 72.81 73.30 72.81 9,757,200 73.01 64.81
10-12-23 72.94 73.20 72.83 11,390,900 73.20 64.98
10-12-22 72.94 73.00 72.65 14,606,600 72.80 64.63
10-12-21 72.43 72.97 72.23 21,772,800 72.72 64.55
Date Open High Low Vol Cls adjCls
10-12-20 72.24 72.50 71.88 16,045,800 72.22 64.11
10-12-17 72.11 72.39 71.78 36,761,300 72.17 64.07
10-12-16 71.92 72.33 71.57 18,513,900 72.22 64.11
10-12-15 71.87 72.31 71.79 20,979,000 71.85 63.78
10-12-14 72.23 72.50 71.93 20,625,900 72.18 64.08
10-12-13 72.41 72.75 72.07 21,170,500 72.36 64.24
10-12-10 72.18 72.18 71.62 17,699,500 72.18 64.08
10-12-09 72.05 72.14 71.33 17,971,600 72.00 63.92
10-12-08 71.87 72.22 71.48 22,654,900 71.85 63.78
Date Open High Low Vol Cls adjCls
10-12-07 71.91 72.18 71.42 23,694,600 71.46 63.44
10-12-06 71.20 71.60 71.06 15,985,400 71.31 63.30
10-12-03 71.01 71.30 70.89 19,457,100 71.19 63.20
10-12-02 71.19 71.66 70.95 21,274,800 71.48 63.45
10-12-01 70.38 71.55 70.38 26,590,200 71.33 63.32
10-11-30 68.55 69.75 68.32 27,524,300 69.56 61.75
10-11-29 68.86 69.64 68.30 20,021,200 69.45 61.65
10-11-26 69.30 69.43 68.90 7,324,600 69.23 61.46
10-11-24 69.25 70.00 69.19 19,335,600 69.88 62.03
Date Open High Low Vol Cls adjCls
10-11-23 68.80 69.15 68.32 22,672,000 68.98 61.23
10-11-22 70.10 70.30 68.79 18,907,900 70.19 62.31
10-11-19 70.20 70.59 69.36 24,116,400 70.54 62.62
10-11-18 69.65 70.39 69.64 18,322,900 70.31 62.42
10-11-17 68.84 69.38 68.56 17,471,800 69.01 61.26
10-11-16 69.62 69.82 68.56 27,543,400 68.94 61.20
10-11-15 71.01 71.22 70.44 18,779,600 70.48 62.57
10-11-12 71.38 71.40 70.43 24,598,100 70.99 63.02
10-11-11 71.00 71.90 70.73 23,788,900 71.83 63.76
Date Open High Low Vol Cls adjCls
10-11-10 70.96 71.16 70.15 25,482,400 71.13 63.14
10-11-09 70.29 71.11 70.10 33,938,100 70.63 62.70
10-11-08 69.49 70.42 69.46 23,628,000 70.32 62.03
10-11-05 69.44 70.00 69.40 26,531,700 70.00 61.75
10-11-04 68.40 69.60 68.29 31,221,400 69.38 61.20
10-11-03 68.23 68.27 67.32 26,545,300 67.97 59.96
10-11-02 67.32 68.25 67.21 26,192,200 67.84 59.85
10-11-01 66.72 67.21 66.63 22,372,700 66.95 59.06
10-10-29 66.10 66.56 65.99 19,265,600 66.49 58.65
Date Open High Low Vol Cls adjCls
10-10-28 66.43 66.70 66.05 20,464,200 66.22 58.42
10-10-27 65.95 65.99 65.09 23,358,900 65.67 57.93
10-10-26 65.96 66.57 65.81 17,652,900 66.53 58.69
10-10-25 66.68 66.81 66.16 16,516,600 66.20 58.40
10-10-22 66.51 66.55 66.13 13,332,800 66.34 58.52
10-10-21 66.29 66.80 65.65 21,291,200 66.32 58.50
10-10-20 65.47 66.39 65.35 20,543,900 66.01 58.23
10-10-19 65.59 66.04 64.59 25,367,400 65.12 57.45
10-10-18 65.19 66.54 65.03 22,481,700 66.28 58.47
Date Open High Low Vol Cls adjCls
10-10-15 65.64 65.65 64.82 25,500,700 65.19 57.51
10-10-14 65.05 65.45 64.87 17,778,100 65.30 57.61
10-10-13 64.84 65.29 64.57 22,560,500 65.04 57.38
10-10-12 64.31 64.89 63.93 20,732,000 64.70 57.08
10-10-11 64.36 64.81 64.31 13,848,900 64.55 56.94
10-10-08 63.81 64.53 63.63 22,370,500 64.38 56.79
10-10-07 63.96 64.00 63.37 19,468,400 63.85 56.33
10-10-06 63.18 63.94 63.18 21,645,200 63.94 56.41
10-10-05 62.59 63.40 62.43 25,185,400 63.26 55.81
Date Open High Low Vol Cls adjCls
10-10-04 62.52 62.73 61.84 16,902,500 62.19 54.86
10-10-01 62.32 62.58 61.80 24,160,200 62.54 55.17
10-09-30 61.95 62.44 61.47 25,460,200 61.79 54.51
10-09-29 61.77 62.02 61.27 21,158,000 61.59 54.33
10-09-28 61.63 62.26 61.27 18,806,700 62.06 54.75
10-09-27 61.99 62.08 61.68 16,642,800 61.71 54.44
10-09-24 61.51 62.13 61.36 25,145,300 61.75 54.47
10-09-23 60.99 61.57 60.90 18,097,800 61.15 53.94
10-09-22 61.56 62.00 61.41 18,207,700 61.45 54.21
Date Open High Low Vol Cls adjCls
10-09-21 61.65 61.90 61.25 20,525,200 61.54 54.29
10-09-20 61.04 61.82 60.95 21,788,100 61.55 54.30
10-09-17 61.19 61.30 60.63 26,447,200 60.78 53.62
10-09-16 60.85 60.99 60.45 16,432,500 60.97 53.79
10-09-15 60.76 61.03 60.36 18,769,900 61.00 53.81
10-09-14 60.84 61.34 60.75 17,977,500 61.01 53.82
10-09-13 61.39 61.52 60.54 23,141,800 61.00 53.81
10-09-10 61.38 61.48 60.95 14,488,400 61.20 53.99
10-09-09 61.50 61.59 60.91 16,525,200 61.05 53.86
Date Open High Low Vol Cls adjCls
10-09-08 60.66 61.26 60.63 17,380,600 60.75 53.59
10-09-07 60.89 61.07 60.45 19,435,700 60.55 53.41
10-09-03 61.20 61.60 60.75 21,982,900 61.32 54.09
10-09-02 60.49 61.06 60.37 18,662,600 61.06 53.86
10-09-01 60.04 60.96 59.72 26,286,200 60.91 53.73
10-08-31 58.75 59.54 58.50 26,985,400 59.11 52.14
10-08-30 59.56 59.90 58.96 16,265,100 59.00 52.05
10-08-27 58.72 59.96 58.05 28,279,500 59.80 52.75
10-08-26 59.36 59.50 58.33 22,320,900 58.48 51.59
Date Open High Low Vol Cls adjCls
10-08-25 58.69 59.40 58.42 20,944,000 58.91 51.97
10-08-24 58.96 59.45 58.79 25,679,100 58.94 51.99
10-08-23 58.97 60.05 58.90 21,337,700 59.50 52.49
10-08-20 59.02 59.07 58.55 21,008,800 58.89 51.95
10-08-19 59.93 60.06 58.90 21,174,500 59.29 52.30
10-08-18 60.67 60.72 59.63 20,071,500 60.15 53.06
10-08-17 60.49 61.16 60.14 20,122,200 60.82 53.65
10-08-16 59.60 60.25 59.25 14,301,100 59.88 52.82
10-08-13 59.96 60.45 59.80 14,651,300 59.91 52.85
Date Open High Low Vol Cls adjCls
10-08-12 59.70 60.56 59.56 16,951,300 60.23 53.13
10-08-11 60.55 60.66 60.20 24,281,300 60.39 53.27
10-08-10 61.85 62.17 61.45 23,188,500 61.93 54.24
10-08-09 62.56 62.67 62.18 14,731,300 62.45 54.70
10-08-06 61.92 62.50 61.25 23,097,300 61.97 54.28
10-08-05 62.28 62.71 61.85 19,985,300 62.71 54.93
10-08-04 62.86 62.89 62.27 21,033,800 62.72 54.94
10-08-03 61.98 62.99 61.88 31,075,800 62.72 54.94
10-08-02 60.64 62.04 60.61 28,144,000 61.94 54.25
Date Open High Low Vol Cls adjCls
10-07-30 60.15 60.51 59.60 29,354,600 59.68 52.27
10-07-29 61.42 61.88 60.29 33,763,000 60.34 52.85
10-07-28 60.73 61.27 60.73 23,511,100 60.91 53.35
10-07-27 60.62 60.90 60.39 22,400,800 60.81 53.26
10-07-26 59.70 60.44 59.63 20,236,500 60.39 52.90
10-07-23 59.26 59.81 58.80 19,281,400 59.72 52.31
10-07-22 58.71 59.79 58.66 27,051,400 59.38 52.01
10-07-21 59.13 59.13 57.60 26,859,700 58.17 50.95
10-07-20 57.68 58.99 57.67 23,807,300 58.95 51.63
Date Open High Low Vol Cls adjCls
10-07-19 58.33 58.74 58.10 20,960,000 58.43 51.18
10-07-16 58.84 59.11 57.81 35,805,700 57.96 50.77
10-07-15 59.36 59.49 58.59 24,737,300 59.27 51.91
10-07-14 59.22 59.34 58.62 26,061,100 59.26 51.91
10-07-13 59.60 59.72 59.04 30,514,200 59.42 52.05
10-07-12 58.29 58.94 58.20 23,515,000 58.94 51.63
10-07-09 58.76 59.01 58.30 25,976,500 58.78 51.48
10-07-08 59.13 59.20 58.13 40,430,300 58.81 51.51
10-07-07 57.37 58.45 57.26 41,797,200 58.43 51.18
Date Open High Low Vol Cls adjCls
10-07-06 57.17 57.59 56.77 36,912,100 57.46 50.33
10-07-02 56.85 56.99 55.94 32,767,900 56.57 49.55
10-07-01 56.98 57.27 56.17 47,746,400 56.61 49.58
10-06-30 57.33 57.73 56.92 43,944,900 57.07 49.99
10-06-29 58.00 58.09 57.00 52,525,000 57.29 50.18
10-06-28 59.31 59.39 58.47 43,013,000 58.47 51.21
10-06-25 60.15 60.24 59.10 118,023,500 59.10 51.77
10-06-24 60.82 61.20 59.87 34,188,500 60.07 52.61
10-06-23 61.71 62.26 60.90 38,058,900 61.10 53.52
Date Open High Low Vol Cls adjCls
10-06-22 63.13 63.20 61.79 26,147,000 61.94 54.25
10-06-21 64.10 64.50 62.85 24,877,600 63.13 55.30
10-06-18 62.78 63.37 62.40 32,747,000 63.10 55.27
10-06-17 62.42 62.70 61.95 23,310,200 62.60 54.83
10-06-16 61.97 62.62 61.90 20,652,700 62.51 54.75
10-06-15 61.89 62.57 61.49 24,532,600 62.51 54.75
10-06-14 62.06 62.46 61.32 24,667,800 61.37 53.75
10-06-11 61.68 61.92 61.18 21,227,100 61.86 54.18
10-06-10 61.50 62.00 61.16 33,020,100 61.89 54.21
Date Open High Low Vol Cls adjCls
10-06-09 61.58 61.60 59.82 31,693,200 60.03 52.58
10-06-08 59.62 61.44 59.38 48,460,700 61.24 53.64
10-06-07 59.98 60.41 59.20 28,389,500 59.30 51.94
10-06-04 60.74 61.05 59.29 45,019,200 59.53 52.14
10-06-03 61.23 62.01 60.60 32,383,700 61.56 53.92
10-06-02 59.51 60.80 59.23 28,668,400 60.77 53.23
10-06-01 60.38 60.86 59.14 32,972,000 59.25 51.90
10-05-28 61.21 61.67 60.28 32,078,700 60.46 52.96
10-05-27 60.50 61.55 60.10 31,911,500 61.46 53.83
Date Open High Low Vol Cls adjCls
10-05-26 60.08 60.46 59.12 34,028,900 59.31 51.95
10-05-25 58.99 59.78 58.46 50,533,800 59.71 52.30
10-05-24 60.74 61.00 60.13 27,847,800 60.19 52.72
10-05-21 59.16 60.95 59.16 52,802,900 60.88 53.32
10-05-20 61.47 61.68 60.21 57,194,500 60.33 52.84
10-05-19 62.46 62.94 62.00 36,722,500 62.45 54.70
10-05-18 64.05 64.27 62.42 34,457,000 62.79 55.00
10-05-17 63.74 63.88 62.26 31,923,700 63.27 55.42
10-05-14 64.50 64.73 62.91 38,815,400 63.60 55.71
Date Open High Low Vol Cls adjCls
10-05-13 64.87 65.27 64.32 26,791,600 64.74 56.71
10-05-12 64.64 65.34 64.50 25,390,700 64.91 56.85
10-05-11 64.62 65.00 64.23 29,790,600 64.46 56.46
10-05-10 65.42 65.75 64.52 38,337,600 65.23 56.75
10-05-07 64.50 64.92 63.23 69,004,800 63.70 55.42
10-05-06 65.79 66.23 58.46 58,336,300 63.89 55.58
10-05-05 65.94 66.94 65.83 30,260,300 66.17 57.57
10-05-04 67.15 67.26 66.00 31,646,100 66.47 57.83
10-05-03 68.11 68.22 67.18 30,734,900 67.84 59.02
Date Open High Low Vol Cls adjCls
10-04-30 68.90 69.31 67.73 43,762,100 67.77 58.96
10-04-29 68.45 69.66 68.24 47,200,900 68.66 59.73
10-04-28 68.87 69.54 68.61 33,243,500 69.19 60.19
10-04-27 69.01 70.00 68.20 36,374,700 68.27 59.39
10-04-26 69.03 69.53 68.93 18,237,100 69.29 60.28
10-04-23 68.50 69.27 68.18 24,340,000 69.24 60.24
10-04-22 68.52 68.73 68.22 21,654,700 68.56 59.65
10-04-21 69.00 69.43 68.57 21,119,200 68.92 59.96
10-04-20 68.62 69.22 68.50 22,989,500 68.97 60.00
Date Open High Low Vol Cls adjCls
10-04-19 67.75 68.44 67.57 25,686,000 68.23 59.36
10-04-16 68.12 68.70 67.71 33,855,100 67.93 59.10
10-04-15 68.50 68.72 68.15 16,712,900 68.26 59.39
10-04-14 68.72 68.82 68.36 18,777,800 68.61 59.69
10-04-13 68.47 68.76 68.07 19,177,100 68.66 59.73
10-04-12 68.80 69.05 68.58 18,170,300 68.71 59.78
10-04-09 68.11 68.98 68.07 21,099,600 68.76 59.82
10-04-08 67.01 68.22 66.85 24,060,800 67.86 59.04
10-04-07 67.83 67.85 66.97 24,531,500 67.34 58.58
Date Open High Low Vol Cls adjCls
10-04-06 67.99 68.35 67.80 19,776,800 67.90 59.07
10-04-05 67.84 68.36 67.72 20,901,100 68.19 59.32
10-04-01 67.27 67.80 67.19 19,614,700 67.61 58.82
10-03-31 66.94 67.19 66.60 22,352,500 66.98 58.27
10-03-30 67.19 67.30 66.79 17,745,900 67.05 58.33
10-03-29 66.66 67.48 66.59 26,122,200 67.30 58.55
10-03-26 66.44 66.88 66.17 30,553,400 66.54 57.89
10-03-25 66.81 66.92 66.24 21,095,600 66.30 57.68
10-03-24 66.57 66.86 66.23 19,748,800 66.50 57.85
Date Open High Low Vol Cls adjCls
10-03-23 66.94 66.98 66.45 24,754,700 66.95 58.25
10-03-22 66.49 67.20 66.32 21,390,600 66.97 58.26
10-03-19 67.04 67.89 66.43 45,564,200 67.04 58.32
10-03-18 67.50 67.74 67.01 25,925,500 67.39 58.63
10-03-17 66.91 67.79 66.80 38,770,000 67.36 58.60
10-03-16 66.55 66.68 66.00 35,103,700 66.57 57.91
10-03-15 66.67 66.69 65.90 22,070,000 66.30 57.68
10-03-12 67.58 67.58 66.50 23,361,800 66.80 58.11
10-03-11 67.39 67.56 66.98 19,357,400 67.22 58.48
Date Open High Low Vol Cls adjCls
10-03-10 67.16 67.42 66.78 24,810,300 67.22 58.48
10-03-09 66.32 67.19 66.22 29,003,100 66.78 58.10
10-03-08 66.77 66.79 66.23 20,297,200 66.48 57.84
10-03-05 65.96 66.52 65.78 26,837,900 66.47 57.83
10-03-04 65.35 65.63 65.08 21,961,100 65.40 56.90
10-03-03 65.77 65.97 65.38 22,279,800 65.43 56.92
10-03-02 65.66 65.79 65.15 24,823,900 65.49 56.98
10-03-01 65.36 65.54 65.09 18,798,600 65.40 56.90
10-02-26 65.26 65.40 64.92 20,129,700 65.00 56.55
Date Open High Low Vol Cls adjCls
10-02-25 64.61 65.17 64.37 25,668,800 65.14 56.67
10-02-24 65.01 65.87 64.77 21,469,600 65.55 57.03
10-02-23 65.26 65.56 64.15 33,372,900 64.94 56.50
10-02-22 66.10 66.12 65.25 20,469,700 65.40 56.90
10-02-19 65.59 66.24 65.43 24,264,600 65.87 57.31
10-02-18 65.80 66.09 65.35 22,536,700 65.96 57.38
10-02-17 66.34 66.45 65.57 21,821,800 65.76 57.21
10-02-16 65.44 66.38 65.08 30,514,900 66.28 57.66
10-02-12 64.62 65.14 64.28 30,636,200 64.80 56.37
Date Open High Low Vol Cls adjCls
10-02-11 64.69 65.48 64.41 23,555,200 65.24 56.76
10-02-10 65.08 65.22 64.16 21,699,100 64.85 56.42
10-02-09 65.11 65.71 64.56 36,243,300 65.20 56.72
10-02-08 64.91 65.49 64.34 30,519,400 64.35 55.98
10-02-05 64.70 64.90 63.56 42,297,500 64.80 56.01
10-02-04 66.27 66.35 64.68 33,858,200 64.72 55.94
10-02-03 66.88 67.23 66.56 24,024,700 66.60 57.57
10-02-02 66.73 67.12 66.47 34,057,900 66.96 57.88
10-02-01 65.77 66.41 65.35 37,703,000 66.18 57.20
Date Open High Low Vol Cls adjCls
10-01-29 65.15 65.82 64.02 40,880,500 64.43 55.69
10-01-28 65.85 65.85 64.57 37,349,800 64.96 56.15
10-01-27 65.66 66.06 65.00 35,723,500 65.54 56.65
10-01-26 65.64 66.74 65.50 34,083,300 65.92 56.98
10-01-25 66.55 66.76 65.69 29,305,100 65.85 56.92
10-01-22 66.52 67.14 66.00 39,085,500 66.10 57.13
10-01-21 68.12 68.15 66.50 39,114,000 66.70 57.65
10-01-20 68.56 68.66 67.93 34,629,500 68.03 58.80
10-01-19 68.74 69.35 68.42 26,081,900 69.27 59.87
Date Open High Low Vol Cls adjCls
10-01-15 69.65 69.69 68.65 29,411,900 69.11 59.73
10-01-14 69.54 69.74 69.35 18,630,800 69.68 60.23
10-01-13 69.96 70.04 69.26 24,884,400 69.67 60.22
10-01-12 69.72 69.99 69.52 31,496,700 69.95 60.46
10-01-11 69.94 70.52 69.65 30,685,000 70.30 60.76
10-01-08 69.69 69.75 69.22 24,891,800 69.52 60.09
10-01-07 69.90 70.06 69.42 27,192,100 69.80 60.33
10-01-06 69.45 70.60 69.34 35,044,700 70.02 60.52
10-01-05 69.19 69.45 68.80 30,174,700 69.42 60.00
Date Open High Low Vol Cls adjCls
10-01-04 68.72 69.26 68.19 27,809,100 69.15 59.77
09-12-31 68.84 68.86 68.11 18,852,300 68.19 58.94
09-12-30 68.71 68.96 68.39 19,860,600 68.77 59.44
09-12-29 69.28 69.40 68.80 19,985,700 68.84 59.50
09-12-28 69.08 69.12 68.74 19,694,600 69.08 59.71
09-12-24 68.35 68.75 68.16 8,149,200 68.66 59.35
09-12-23 68.75 68.78 68.20 18,958,900 68.26 59.00
09-12-22 68.62 69.21 68.50 27,941,800 68.57 59.27
09-12-21 68.47 68.75 68.22 34,470,100 68.51 59.22
Date Open High Low Vol Cls adjCls
09-12-18 68.56 68.80 67.64 62,989,400 68.21 58.96
09-12-17 68.36 68.86 68.13 46,627,000 68.22 58.97
09-12-16 69.58 69.60 68.42 57,711,800 68.43 59.15
09-12-15 69.97 70.11 68.82 54,419,600 69.17 59.79
09-12-14 70.80 71.30 69.28 91,458,900 69.69 60.24
09-12-11 72.89 73.15 72.32 17,128,300 72.83 62.95
09-12-10 73.32 73.56 72.21 23,423,700 72.40 62.58
09-12-09 73.00 73.55 72.10 17,228,500 72.79 62.92
09-12-08 73.47 73.50 72.41 18,492,900 72.95 63.05
Date Open High Low Vol Cls adjCls
09-12-07 73.95 74.72 73.59 17,835,600 73.77 63.76
09-12-04 75.69 75.97 73.91 23,700,900 74.25 64.18
09-12-03 75.58 75.76 74.91 17,852,600 74.99 64.82
09-12-02 75.97 76.30 75.35 14,786,900 75.79 65.51
09-12-01 76.00 76.24 75.29 17,375,700 76.04 65.72
09-11-30 74.49 75.35 74.35 21,436,400 75.07 64.89
09-11-27 74.65 75.38 74.35 12,105,300 74.87 64.71
09-11-25 76.00 76.54 75.66 13,269,200 76.47 66.10
09-11-24 75.70 75.99 74.80 17,120,900 75.97 65.66
Date Open High Low Vol Cls adjCls
09-11-23 75.44 75.96 75.32 18,947,100 75.70 65.43
09-11-20 74.38 74.81 74.03 19,269,900 74.38 64.29
09-11-19 74.77 74.90 74.05 17,253,900 74.65 64.52
09-11-18 75.25 75.40 74.71 16,645,700 75.27 65.06
09-11-17 74.73 75.16 74.49 22,920,700 75.03 64.85
09-11-16 73.65 74.67 73.33 21,326,200 74.43 64.33
09-11-13 72.05 73.16 71.73 14,461,600 72.47 62.64
09-11-12 72.68 73.05 71.71 16,587,600 71.90 62.15
09-11-11 73.04 73.43 72.53 14,397,900 72.91 63.02
Date Open High Low Vol Cls adjCls
09-11-10 72.46 73.23 72.45 15,696,600 72.61 62.76
09-11-09 72.96 73.17 72.45 16,809,400 72.85 62.97
09-11-06 71.82 72.69 71.50 18,185,000 72.58 62.37
09-11-05 71.95 72.75 71.58 16,235,600 72.50 62.30
09-11-04 72.07 72.53 71.04 22,792,700 71.30 61.27
09-11-03 71.32 72.30 71.16 20,550,500 71.74 61.65
09-11-02 72.05 72.85 71.16 20,425,900 72.15 62.00
09-10-30 73.37 73.82 71.05 32,175,900 71.67 61.59
09-10-29 72.57 74.00 72.10 30,048,500 73.96 63.56
Date Open High Low Vol Cls adjCls
09-10-28 74.52 74.96 73.84 26,345,700 73.84 63.45
09-10-27 73.30 75.00 73.30 30,342,500 74.91 64.37
09-10-26 73.81 74.92 73.13 27,127,700 73.23 62.93
09-10-23 74.33 74.33 72.97 20,672,100 73.57 63.22
09-10-22 73.02 74.65 73.01 26,014,500 74.44 63.97
09-10-21 72.65 74.30 72.51 23,099,500 73.31 63.00
09-10-20 73.38 73.54 72.36 20,049,600 73.02 62.75
09-10-19 73.15 73.97 73.00 20,404,600 73.62 63.26
09-10-16 72.73 73.35 72.31 23,556,600 73.12 62.84
Date Open High Low Vol Cls adjCls
09-10-15 71.51 73.00 71.51 24,093,600 72.94 62.68
09-10-14 70.84 71.88 70.75 25,285,700 71.84 61.74
09-10-13 70.25 70.39 69.52 19,333,400 70.26 60.38
09-10-12 69.51 70.50 69.44 16,233,800 70.13 60.27
09-10-09 68.96 69.27 68.63 13,541,900 69.27 59.53
09-10-08 68.97 69.30 68.70 19,228,800 69.05 59.34
09-10-07 68.48 68.93 67.96 15,302,500 68.67 59.01
09-10-06 68.01 69.10 67.78 21,167,400 68.66 59.00
09-10-05 66.79 67.78 66.11 21,853,000 67.58 58.07
Date Open High Low Vol Cls adjCls
09-10-02 66.97 67.14 66.50 20,478,900 66.58 57.22
09-10-01 68.39 68.50 67.09 24,927,000 67.27 57.81
09-09-30 68.98 69.24 68.04 27,117,400 68.61 58.96
09-09-29 69.36 69.71 68.95 14,695,100 69.07 59.35
09-09-28 68.81 69.85 68.64 13,301,600 69.59 59.80
09-09-25 68.86 69.54 68.41 16,454,900 68.70 59.04
09-09-24 69.00 69.36 68.35 21,557,000 68.93 59.23
09-09-23 69.87 70.34 68.85 20,898,600 69.00 59.29
09-09-22 70.03 70.14 69.70 14,561,800 69.83 60.01
Date Open High Low Vol Cls adjCls
09-09-21 69.15 69.68 69.00 17,984,000 69.57 59.78
09-09-18 70.27 70.48 69.68 43,247,900 69.99 60.15
09-09-17 69.95 70.45 69.80 20,986,000 69.84 60.02
09-09-16 69.86 70.38 69.18 22,150,400 70.34 60.45
09-09-15 70.18 70.18 69.45 19,475,900 69.49 59.72
09-09-14 69.11 70.29 69.04 17,483,100 70.00 60.15
09-09-11 70.89 71.08 69.75 17,468,500 69.98 60.14
09-09-10 70.83 71.04 70.40 19,177,600 70.65 60.71
09-09-09 70.80 71.05 70.09 19,652,600 70.50 60.58
Date Open High Low Vol Cls adjCls
09-09-08 69.85 70.97 69.70 21,966,000 70.65 60.71
09-09-04 68.22 69.30 68.13 15,156,600 69.18 59.45
09-09-03 68.47 68.65 67.83 15,156,000 68.26 58.66
09-09-02 68.35 68.90 68.12 16,315,800 68.18 58.59
09-09-01 68.93 69.50 68.11 24,373,900 68.41 58.79
09-08-31 69.45 69.85 68.95 24,337,900 69.15 59.42
09-08-28 71.20 71.20 69.95 17,716,500 70.12 60.26
09-08-27 71.07 71.17 69.99 21,395,500 70.86 60.89
09-08-26 70.05 71.47 69.90 18,773,100 71.37 61.33
Date Open High Low Vol Cls adjCls
09-08-25 71.70 71.89 70.55 21,183,500 70.68 60.74
09-08-24 70.04 71.65 69.93 25,603,700 71.30 61.27
09-08-21 69.45 70.00 69.21 26,166,000 69.92 60.09
09-08-20 68.09 68.78 67.87 17,247,200 68.59 58.94
09-08-19 66.09 68.19 66.09 28,432,900 68.00 58.44
09-08-18 66.70 66.81 66.26 21,519,700 66.49 57.14
09-08-17 67.37 67.37 66.51 24,332,000 66.55 57.19
09-08-14 68.52 68.66 67.65 19,228,000 68.21 58.62
09-08-13 69.22 69.22 68.17 20,235,600 68.75 59.08
Date Open High Low Vol Cls adjCls
09-08-12 68.23 69.55 68.15 19,183,400 69.11 59.39
09-08-11 68.70 68.79 67.95 16,947,000 68.13 58.55
09-08-10 69.12 69.71 69.03 16,233,400 69.18 59.09
09-08-07 70.01 70.39 69.35 18,041,800 69.47 59.34
09-08-06 70.01 70.03 69.41 17,369,900 69.73 59.56
09-08-05 70.48 70.49 69.61 20,348,800 70.03 59.81
09-08-04 70.25 70.64 70.00 18,612,000 70.60 60.30
09-08-03 70.96 71.40 70.30 24,756,800 70.65 60.34
09-07-31 70.36 70.50 69.43 28,070,600 70.39 60.12
Date Open High Low Vol Cls adjCls
09-07-30 70.30 71.52 69.91 37,842,300 70.72 60.40
09-07-29 71.07 71.58 70.30 24,100,600 71.43 61.01
09-07-28 71.88 72.50 71.11 23,044,500 71.89 61.40
09-07-27 72.41 72.79 71.75 17,360,300 72.75 62.14
09-07-24 71.36 72.38 71.26 18,187,900 72.29 61.74
09-07-23 69.82 71.74 69.73 27,122,600 71.61 61.16
09-07-22 69.88 70.72 69.52 24,773,800 69.99 59.78
09-07-21 69.42 70.51 69.33 25,945,600 70.47 60.19
09-07-20 69.11 69.38 68.13 21,275,900 68.94 58.88
Date Open High Low Vol Cls adjCls
09-07-17 68.30 68.75 67.85 25,791,100 68.52 58.52
09-07-16 68.20 68.80 67.48 23,543,600 68.46 58.47
09-07-15 67.20 68.51 66.89 29,656,700 68.44 58.46
09-07-14 66.20 66.35 65.46 22,878,800 66.22 56.56
09-07-13 65.17 65.73 64.46 31,656,600 65.70 56.12
09-07-10 65.10 65.40 64.75 25,921,000 65.12 55.62
09-07-09 66.80 66.97 65.71 22,770,900 65.97 56.35
09-07-08 66.56 67.13 65.50 30,050,500 66.26 56.59
09-07-07 67.61 67.81 66.37 25,054,300 66.56 56.85
Date Open High Low Vol Cls adjCls
09-07-06 67.67 68.15 66.36 29,776,400 68.10 58.17
09-07-02 69.57 69.72 68.00 22,946,200 68.49 58.50
09-07-01 70.67 71.51 70.41 22,548,700 70.56 60.27
09-06-30 70.60 70.97 69.11 27,339,800 69.91 59.71
09-06-29 69.45 70.78 69.13 24,357,700 70.58 60.28
09-06-26 69.67 69.79 68.86 27,662,000 69.05 58.98
09-06-25 68.31 70.03 68.08 30,901,300 69.88 59.69
09-06-24 69.30 69.62 68.18 20,861,400 68.45 58.46
09-06-23 69.28 69.64 68.51 24,146,400 68.95 58.89
Date Open High Low Vol Cls adjCls
09-06-22 70.10 70.17 68.69 28,398,500 68.84 58.80
09-06-19 71.85 72.00 70.42 42,763,000 71.05 60.69
09-06-18 71.23 72.09 71.16 20,734,300 71.44 61.02
09-06-17 71.06 71.78 70.84 29,926,300 71.42 61.00
09-06-16 73.34 73.43 71.58 24,218,800 71.63 61.18
09-06-15 72.64 72.96 72.25 27,871,600 72.81 62.19
09-06-12 73.43 74.16 73.10 21,693,200 73.78 63.02
09-06-11 74.00 74.83 73.12 30,857,000 74.05 63.25
09-06-10 73.97 74.12 72.84 27,360,200 73.84 63.07
Date Open High Low Vol Cls adjCls
09-06-09 73.56 73.82 72.37 21,944,500 73.12 62.45
09-06-08 72.48 73.69 72.00 23,300,300 73.17 62.50
09-06-05 73.25 73.50 72.03 26,481,100 72.97 62.33
09-06-04 72.67 73.05 72.07 25,934,100 72.98 62.33
09-06-03 72.39 72.45 71.33 29,755,400 72.08 61.57
09-06-02 71.44 73.21 71.44 28,676,700 72.92 62.28
09-06-01 70.46 72.04 70.25 31,804,200 71.76 61.29
09-05-29 69.80 70.25 68.95 33,192,400 69.35 59.23
09-05-28 68.54 69.80 68.13 27,800,500 69.23 59.13
Date Open High Low Vol Cls adjCls
09-05-27 69.80 70.62 68.17 23,010,500 68.30 58.34
09-05-26 68.39 69.95 67.91 29,405,600 69.81 59.63
09-05-22 68.62 69.68 68.39 18,624,200 68.83 58.79
09-05-21 68.72 68.98 67.99 24,029,200 68.39 58.41
09-05-20 71.00 71.39 69.35 28,550,700 69.61 59.46
09-05-19 70.31 71.13 70.07 20,851,500 70.52 60.23
09-05-18 69.74 70.76 69.50 25,071,900 70.50 60.22
09-05-15 69.31 69.75 68.59 26,714,600 69.11 59.03
09-05-14 69.52 70.08 65.60 21,298,100 69.76 59.58
Date Open High Low Vol Cls adjCls
09-05-13 69.98 70.57 69.43 26,011,900 69.77 59.59
09-05-12 69.77 71.20 69.55 28,337,300 70.82 60.49
09-05-11 69.48 69.64 68.84 23,715,900 69.27 59.17
09-05-08 69.40 71.23 69.39 35,886,400 70.80 60.11
09-05-07 69.00 69.04 67.62 32,541,600 68.93 58.53
09-05-06 68.04 68.60 67.44 30,814,800 68.58 58.23
09-05-05 68.08 68.32 67.16 19,910,300 67.65 57.44
09-05-04 68.50 68.91 67.67 27,306,100 68.20 57.91
09-05-01 67.13 68.06 66.08 27,385,000 68.01 57.74
Date Open High Low Vol Cls adjCls
09-04-30 68.64 68.74 66.22 35,088,500 66.67 56.61
09-04-29 67.32 68.63 67.11 28,974,900 68.44 58.11
09-04-28 65.36 67.73 65.36 27,421,000 67.08 56.95
09-04-27 65.29 66.65 65.05 26,586,500 66.13 56.15
09-04-24 66.21 67.00 65.91 32,347,600 66.57 56.52
09-04-23 65.31 65.76 64.50 29,213,500 65.71 55.79
09-04-22 65.64 65.84 64.56 31,076,500 64.75 54.98
09-04-21 65.29 66.28 64.87 32,234,400 66.23 56.23
09-04-20 66.02 66.42 65.18 31,874,800 65.29 55.44
Date Open High Low Vol Cls adjCls
09-04-17 67.84 68.06 66.58 32,604,300 66.75 56.67
09-04-16 68.61 68.61 66.82 27,915,600 67.41 57.24
09-04-15 67.59 68.50 67.23 24,545,600 68.14 57.85
09-04-14 67.24 67.93 66.35 32,703,100 67.70 57.48
09-04-13 68.64 69.06 67.76 27,909,800 68.02 57.75
09-04-09 69.95 70.41 69.25 26,866,100 69.84 59.30
09-04-08 68.57 69.59 67.89 26,022,200 68.96 58.55
09-04-07 69.03 69.25 68.03 28,035,500 68.71 58.34
09-04-06 69.66 70.43 69.01 27,193,000 70.05 59.48
Date Open High Low Vol Cls adjCls
09-04-03 69.76 70.79 69.40 26,709,000 70.44 59.81
09-04-02 70.73 71.15 69.70 38,162,200 70.25 59.65
09-04-01 67.04 69.48 66.50 39,375,500 69.23 58.78
09-03-31 69.04 69.34 67.74 41,127,100 68.10 57.82
09-03-30 68.54 68.85 67.58 32,211,000 68.63 58.27
09-03-27 70.05 70.60 69.29 29,513,200 69.98 59.42
09-03-26 70.68 71.49 69.82 37,731,700 71.23 60.48
09-03-25 69.70 71.17 68.76 36,739,800 70.16 59.57
09-03-24 69.60 70.69 69.15 32,115,200 69.38 58.91
Date Open High Low Vol Cls adjCls
09-03-23 66.99 70.82 66.86 51,747,600 70.53 59.88
09-03-20 68.64 69.44 65.67 67,260,000 66.09 56.11
09-03-19 70.40 70.43 67.94 38,598,400 68.33 58.02
09-03-18 68.51 70.00 66.86 41,888,000 69.17 58.73
09-03-17 66.81 69.24 66.36 30,824,900 69.09 58.66
09-03-16 67.04 68.23 66.57 33,593,400 66.97 56.86
09-03-13 67.39 67.63 66.37 35,225,200 67.20 57.06
09-03-12 66.01 67.49 65.72 40,430,500 67.15 57.01
09-03-11 67.38 67.96 65.35 37,467,100 65.77 55.84
Date Open High Low Vol Cls adjCls
09-03-10 65.59 67.48 65.34 51,651,700 67.39 57.22
09-03-09 62.88 65.98 62.87 42,726,000 64.57 54.82
09-03-06 62.98 64.59 61.86 47,090,200 64.03 54.37
09-03-05 64.18 64.58 62.13 50,244,900 62.22 52.83
09-03-04 65.56 66.54 64.79 51,515,300 65.68 55.77
09-03-03 65.84 66.12 64.08 48,931,900 64.36 54.65
09-03-02 67.00 67.43 64.84 54,827,200 64.91 55.11
09-02-27 69.79 70.23 67.90 64,947,400 67.90 57.65
09-02-26 71.77 73.48 70.87 37,212,400 70.95 60.24
Date Open High Low Vol Cls adjCls
09-02-25 71.40 73.49 70.50 55,505,600 72.05 61.17
09-02-24 69.72 72.29 69.65 48,886,900 72.09 61.21
09-02-23 72.25 72.80 69.06 40,717,900 69.30 58.84
09-02-20 70.94 72.22 70.21 42,809,100 71.23 60.48
09-02-19 71.87 72.96 71.77 31,232,400 72.16 61.27
09-02-18 71.51 72.58 71.27 34,329,200 71.94 61.08
09-02-17 72.72 72.91 71.16 41,844,300 71.28 60.52
09-02-13 74.99 75.58 74.44 30,384,300 74.59 63.33
09-02-12 73.57 75.25 72.70 42,857,500 75.22 63.87
Date Open High Low Vol Cls adjCls
09-02-11 76.61 76.77 73.61 47,897,600 74.58 63.32
09-02-10 79.28 79.60 75.69 43,836,100 76.14 64.65
09-02-09 80.39 80.50 78.70 27,763,200 79.48 67.48
09-02-06 78.81 80.49 78.70 36,404,400 80.34 68.21
09-02-05 77.57 79.92 76.43 39,597,400 79.78 67.40
09-02-04 78.55 78.89 77.05 29,602,000 77.66 65.61
09-02-03 76.85 78.64 76.67 39,567,300 78.12 66.00
09-02-02 76.06 77.12 75.66 36,113,100 76.69 64.79
09-01-30 78.25 78.89 76.00 51,904,600 76.48 64.61
Date Open High Low Vol Cls adjCls
09-01-29 77.58 78.00 76.64 38,945,300 77.00 65.05
09-01-28 79.37 79.60 77.14 45,324,700 79.25 66.95
09-01-27 78.27 79.43 77.62 38,508,900 78.92 66.67
09-01-26 78.68 80.17 77.87 42,758,400 78.60 66.40
09-01-23 76.40 78.80 75.78 46,022,800 78.04 65.93
09-01-22 77.69 78.92 76.59 40,204,700 78.23 66.09
09-01-21 76.25 79.38 76.00 43,317,700 79.26 66.96
09-01-20 77.08 78.63 76.00 42,838,600 76.29 64.45
09-01-16 77.62 78.45 76.52 45,528,100 78.10 65.98
Date Open High Low Vol Cls adjCls
09-01-15 74.70 76.70 74.01 55,562,200 76.66 64.76
09-01-14 77.04 77.31 74.32 48,040,500 75.10 63.44
09-01-13 76.46 78.34 76.46 47,116,500 77.92 65.83
09-01-12 76.54 77.52 76.01 38,112,100 76.54 64.66
09-01-09 78.88 79.25 77.38 32,862,000 77.57 65.53
09-01-08 77.91 79.57 77.90 30,817,100 79.09 66.82
09-01-07 79.25 80.19 77.56 35,268,800 78.25 66.11
09-01-06 82.14 82.73 79.63 41,906,100 80.30 67.84
09-01-05 81.27 82.42 80.68 43,340,100 81.63 68.96
Date Open High Low Vol Cls adjCls
09-01-02 80.06 82.11 78.90 35,803,700 81.64 68.97
08-12-31 78.42 80.59 78.29 30,026,400 79.83 67.44
08-12-30 78.02 79.20 77.58 25,122,300 78.59 66.39
08-12-29 78.28 78.55 77.09 22,839,900 78.02 65.91
08-12-26 76.04 77.40 76.04 17,024,000 77.19 65.21
08-12-24 74.62 76.10 74.45 11,295,800 75.78 64.02
08-12-23 75.50 76.36 74.52 32,697,800 75.10 63.44
08-12-22 75.21 75.87 73.27 41,021,900 74.91 63.28
08-12-19 76.80 78.33 75.02 68,480,300 75.02 63.38
Date Open High Low Vol Cls adjCls
08-12-18 80.56 80.98 76.20 59,693,900 77.00 65.05
08-12-17 82.57 83.24 81.06 51,197,300 81.06 68.48
08-12-16 80.41 83.64 80.07 58,471,100 83.14 70.24
08-12-15 81.32 81.50 78.86 43,410,800 79.95 67.54
08-12-12 78.04 81.00 77.84 44,313,900 80.45 67.96
08-12-11 80.33 81.92 79.41 50,060,100 80.02 67.60
08-12-10 79.22 81.71 78.87 44,060,200 80.07 67.64
08-12-09 79.02 79.63 77.51 47,045,500 78.20 66.06
08-12-08 78.59 80.06 78.19 51,585,500 79.60 67.25
Date Open High Low Vol Cls adjCls
08-12-05 75.67 77.98 72.68 65,004,800 76.60 64.71
08-12-04 77.54 79.00 75.02 65,355,700 76.27 64.43
08-12-03 76.16 79.44 75.73 57,458,800 78.93 66.68
08-12-02 75.59 78.00 74.93 54,657,000 77.61 65.57
08-12-01 77.89 77.98 74.31 55,589,900 74.31 62.78
08-11-28 79.86 80.44 79.20 19,591,000 80.15 67.71
08-11-26 77.38 81.03 76.58 46,703,000 80.89 68.34
08-11-25 78.39 79.56 76.92 56,603,500 78.11 65.99
08-11-24 76.82 80.23 75.31 74,991,100 78.80 66.57
Date Open High Low Vol Cls adjCls
08-11-21 69.78 76.20 69.15 84,550,600 75.81 64.04
08-11-20 71.84 75.42 68.30 76,887,100 68.51 57.88
08-11-19 76.20 77.13 73.05 57,444,800 73.42 62.03
08-11-18 73.50 76.99 73.03 57,787,000 76.33 64.48
08-11-17 73.50 76.46 73.00 48,660,000 73.38 61.99
08-11-14 73.80 77.75 71.90 53,998,400 73.68 62.25
08-11-13 69.54 76.50 67.54 72,704,700 75.41 63.71
08-11-12 71.35 72.22 68.70 50,521,000 68.93 58.23
08-11-11 72.65 74.16 71.59 42,007,600 72.65 61.37
Date Open High Low Vol Cls adjCls
08-11-10 75.10 75.84 72.80 37,409,700 74.02 62.53
08-11-07 70.48 75.59 70.48 44,691,300 73.95 62.47
08-11-06 73.12 73.88 69.40 52,864,400 69.96 58.76
08-11-05 76.25 77.34 72.84 45,390,700 73.69 61.90
08-11-04 75.13 77.96 75.07 48,208,700 77.49 65.09
08-11-03 73.45 75.18 72.50 35,456,000 74.29 62.40
08-10-31 74.37 77.36 73.25 52,835,800 74.12 62.26
08-10-30 75.00 75.75 71.44 56,158,400 75.05 63.04
08-10-29 74.87 77.99 73.06 62,703,600 74.65 62.70
Date Open High Low Vol Cls adjCls
08-10-28 68.87 75.45 67.06 69,047,100 74.86 62.88
08-10-27 67.58 70.98 65.00 48,774,800 66.09 55.51
08-10-24 64.01 70.98 64.00 54,629,400 69.04 57.99
08-10-23 65.88 70.39 64.39 64,686,000 70.39 59.13
08-10-22 68.74 69.36 63.90 52,089,300 64.57 54.24
08-10-21 72.45 74.33 69.21 43,789,700 71.50 60.06
08-10-20 70.37 75.00 69.74 44,874,600 74.99 62.99
08-10-17 67.05 72.44 65.60 58,398,500 68.04 57.15
08-10-16 63.31 69.68 59.17 78,110,100 69.45 58.34
Date Open High Low Vol Cls adjCls
08-10-15 70.76 70.76 61.33 61,247,200 62.35 52.37
08-10-14 75.05 75.66 68.71 64,126,300 72.46 60.86
08-10-13 64.90 73.74 63.88 64,864,300 73.08 61.39
08-10-10 63.86 66.06 56.51 112,867,200 62.36 52.38
08-10-09 77.60 78.45 67.47 68,771,800 68.00 57.12
08-10-08 74.85 79.39 74.00 74,941,800 77.00 64.68
08-10-07 78.00 79.88 74.96 62,791,100 76.07 63.90
08-10-06 75.65 77.50 73.73 65,937,700 77.32 64.95
08-10-03 77.85 81.75 77.55 44,177,200 77.94 65.47
Date Open High Low Vol Cls adjCls
08-10-02 77.77 79.41 76.44 44,100,200 77.50 65.10
08-10-01 77.19 79.23 74.93 34,337,100 78.58 66.01
08-09-30 75.62 78.61 75.17 42,032,700 77.66 65.23
08-09-29 78.92 80.00 74.06 58,785,700 74.06 62.21
08-09-26 79.03 81.03 78.61 28,933,600 80.65 67.74
08-09-25 78.54 81.30 78.50 36,144,700 80.67 67.76
08-09-24 77.95 79.50 77.02 27,539,300 78.03 65.54
08-09-23 78.57 80.50 77.58 27,868,200 77.69 65.26
08-09-22 80.20 81.80 78.53 31,995,600 78.88 66.26
Date Open High Low Vol Cls adjCls
08-09-19 80.49 82.00 78.22 58,834,600 79.61 66.87
08-09-18 76.29 77.75 74.55 48,231,100 77.75 65.31
08-09-17 75.60 79.12 74.82 43,487,000 75.28 63.23
08-09-16 71.99 76.75 71.51 42,584,700 76.43 64.20
08-09-15 74.94 77.90 73.25 40,186,900 73.25 61.53
08-09-12 75.52 77.70 75.51 28,646,300 77.50 65.10
08-09-11 74.56 75.75 73.62 35,639,900 75.56 63.47
08-09-10 73.88 75.80 73.54 31,399,200 75.25 63.21
08-09-09 76.07 76.99 73.26 38,473,100 73.26 61.54
Date Open High Low Vol Cls adjCls
08-09-08 76.76 77.55 76.00 31,222,900 76.77 64.48
08-09-05 76.00 76.39 74.69 27,869,100 75.62 63.52
08-09-04 77.68 78.34 75.70 32,200,600 76.14 63.96
08-09-03 77.01 78.60 77.01 27,014,700 78.02 65.53
08-09-02 78.04 78.89 77.28 31,688,100 77.32 64.95
08-08-29 81.50 81.50 80.01 22,060,400 80.01 67.21
08-08-28 81.06 81.19 79.89 20,287,500 81.18 68.19
08-08-27 80.67 81.28 80.00 20,392,000 80.47 67.59
08-08-26 78.82 80.00 78.82 18,751,700 79.95 67.16
Date Open High Low Vol Cls adjCls
08-08-25 80.27 80.56 78.64 20,634,900 78.71 66.11
08-08-22 80.00 80.70 79.15 19,662,300 80.30 67.45
08-08-21 79.28 80.95 79.00 24,638,500 80.35 67.49
08-08-20 78.54 79.66 77.38 25,970,200 78.81 66.20
08-08-19 76.38 78.27 76.37 22,132,200 77.95 65.48
08-08-18 77.46 78.05 76.30 22,944,600 76.53 64.28
08-08-15 77.09 77.28 76.19 26,280,600 77.07 64.74
08-08-14 77.60 78.15 76.91 25,848,500 77.45 65.06
08-08-13 76.81 78.63 76.80 30,654,900 78.17 65.66
Date Open High Low Vol Cls adjCls
08-08-12 78.57 78.65 76.51 25,995,900 76.88 64.58
08-08-11 78.52 78.95 77.04 24,566,800 78.16 65.65
08-08-08 76.90 78.85 76.31 29,318,400 78.72 65.79
08-08-07 78.68 79.11 77.31 25,346,700 77.44 64.72
08-08-06 78.50 78.65 77.24 30,790,600 78.33 65.46
08-08-05 76.50 78.35 76.21 40,087,100 78.35 65.48
08-08-04 79.63 80.13 76.14 37,887,200 76.60 64.01
08-08-01 80.55 81.10 79.45 28,766,900 79.72 66.62
08-07-31 81.82 82.55 80.19 40,872,900 80.43 67.22
Date Open High Low Vol Cls adjCls
08-07-30 80.90 84.76 80.53 36,410,700 84.38 70.52
08-07-29 80.83 81.20 79.75 25,869,900 80.90 67.61
08-07-28 81.87 82.23 80.65 24,017,500 80.68 67.42
08-07-25 81.01 82.41 80.76 27,553,800 81.70 68.28
08-07-24 81.20 81.95 79.73 36,789,400 80.80 67.52
08-07-23 82.98 83.00 80.60 31,083,500 80.99 67.68
08-07-22 82.56 83.23 81.57 27,909,100 82.86 69.25
08-07-21 81.84 82.98 81.11 24,802,500 82.98 69.35
08-07-18 80.63 81.54 79.93 36,138,800 81.54 68.14
Date Open High Low Vol Cls adjCls
08-07-17 81.30 81.79 79.10 39,193,400 80.33 67.13
08-07-16 81.89 81.99 79.41 40,408,300 80.81 67.53
08-07-15 85.65 85.67 81.87 34,406,000 82.19 68.69
08-07-14 86.00 86.47 84.48 21,552,600 85.42 71.39
08-07-11 86.28 86.64 84.31 29,428,400 85.48 71.44
08-07-10 84.30 86.06 83.76 30,952,700 86.06 71.92
08-07-09 86.15 87.20 84.12 29,082,300 84.31 70.46
08-07-08 86.12 86.79 84.86 35,905,100 85.94 71.82
08-07-07 87.86 88.88 86.38 29,642,900 86.95 72.66
Date Open High Low Vol Cls adjCls
08-07-03 87.97 89.53 86.90 23,120,900 88.27 73.77
08-07-02 88.50 89.63 87.24 34,278,700 87.41 73.05
08-07-01 87.87 88.35 86.75 26,024,700 88.35 73.83
08-06-30 86.81 88.20 86.81 26,883,800 88.13 73.65
08-06-27 86.84 87.54 86.14 28,283,300 86.55 72.33
08-06-26 87.69 88.52 86.37 26,339,700 86.41 72.21
08-06-25 87.25 88.50 85.95 27,120,500 87.60 73.21
08-06-24 87.53 88.00 86.34 21,586,600 86.92 72.64
08-06-23 85.10 87.70 85.09 23,600,700 87.70 73.29
Date Open High Low Vol Cls adjCls
08-06-20 86.30 86.43 84.77 36,185,700 84.91 70.96
08-06-19 88.04 88.20 85.50 26,604,200 85.79 71.70
08-06-18 88.08 88.66 87.20 23,499,500 87.83 73.40
08-06-17 87.87 88.99 87.48 22,026,600 88.62 74.06
08-06-16 88.49 88.71 87.79 18,504,100 87.99 73.53
08-06-13 86.53 88.40 86.32 21,050,700 88.36 73.84
08-06-12 87.98 88.43 86.82 32,263,700 87.06 72.76
08-06-11 88.80 89.40 87.77 24,085,000 88.61 74.05
08-06-10 88.77 88.99 86.82 27,280,200 87.89 73.45
Date Open High Low Vol Cls adjCls
08-06-09 87.61 89.13 87.16 24,232,600 89.07 74.44
08-06-06 89.79 90.50 86.67 34,325,700 86.79 72.53
08-06-05 86.25 89.31 86.12 30,266,800 89.31 74.64
08-06-04 85.30 86.73 85.00 34,110,600 85.75 71.66
08-06-03 87.68 88.26 85.61 31,487,200 85.71 71.63
08-06-02 88.09 88.71 87.42 25,959,100 87.81 73.38
08-05-30 89.58 89.86 88.42 27,125,400 88.76 74.18
08-05-29 89.87 90.53 89.25 24,692,600 89.35 74.67
08-05-28 89.13 90.58 88.88 22,323,600 90.43 75.57
Date Open High Low Vol Cls adjCls
08-05-27 90.04 90.14 89.03 25,885,900 89.80 75.05
08-05-23 92.64 92.96 90.66 25,348,600 90.70 75.80
08-05-22 93.76 94.29 92.41 32,042,100 92.51 77.31
08-05-21 94.63 96.12 93.46 43,221,500 93.67 78.28
08-05-20 94.47 94.88 93.93 26,901,800 94.56 79.02
08-05-19 92.91 94.59 92.78 25,203,000 94.36 78.86
08-05-16 91.85 92.95 91.61 29,839,000 92.67 77.44
08-05-15 90.33 91.30 89.96 28,392,900 91.30 76.30
08-05-14 89.85 90.99 89.59 24,178,900 89.91 75.14
Date Open High Low Vol Cls adjCls
08-05-13 88.87 89.95 88.53 21,165,000 89.68 74.95
08-05-12 88.43 89.47 87.60 23,053,200 89.19 74.54
08-05-09 89.37 89.59 87.97 24,054,700 88.82 74.23
08-05-08 89.00 89.95 88.52 24,332,000 89.93 74.82
08-05-07 90.07 90.18 88.67 27,580,800 88.82 73.90
08-05-06 89.28 90.39 89.00 28,060,600 90.07 74.94
08-05-05 89.70 90.55 89.26 21,273,900 89.51 74.47
08-05-02 90.05 90.54 89.11 27,505,600 89.61 74.55
08-05-01 90.10 90.43 88.30 43,675,400 89.70 74.63
Date Open High Low Vol Cls adjCls
08-04-30 92.25 94.51 92.17 29,782,600 93.07 77.43
08-04-29 92.42 93.64 91.79 29,445,700 91.79 76.37
08-04-28 92.57 93.71 92.32 17,319,300 92.45 76.92
08-04-25 93.21 93.40 91.71 23,369,600 92.46 76.93
08-04-24 93.41 93.66 92.14 23,534,400 92.60 77.04
08-04-23 94.27 94.48 93.28 23,944,800 94.22 78.39
08-04-22 94.10 94.93 93.81 20,719,000 94.39 78.53
08-04-21 94.00 94.47 93.38 17,254,200 94.26 78.42
08-04-18 93.36 94.45 92.93 25,910,800 94.00 78.21
Date Open High Low Vol Cls adjCls
08-04-17 92.48 93.79 92.20 22,887,400 93.38 77.69
08-04-16 90.90 93.00 90.76 26,870,600 92.89 77.28
08-04-15 90.06 90.89 89.65 19,495,700 90.80 75.54
08-04-14 88.74 89.98 88.53 19,611,700 89.70 74.63
08-04-11 88.90 89.75 88.49 17,923,000 88.62 73.73
08-04-10 89.53 89.99 88.66 21,774,600 89.55 74.50
08-04-09 89.72 90.15 89.11 21,920,900 89.70 74.63
08-04-08 88.73 89.74 88.23 15,832,200 89.61 74.55
08-04-07 89.32 89.95 88.69 19,585,500 88.92 73.98
Date Open High Low Vol Cls adjCls
08-04-04 88.48 89.50 88.31 18,607,900 88.74 73.83
08-04-03 88.00 89.38 87.90 20,083,800 88.23 73.41
08-04-02 86.85 89.12 86.69 23,236,000 88.52 73.65
08-04-01 84.80 87.04 84.26 23,961,500 87.02 72.40
08-03-31 85.69 86.38 84.58 36,842,400 84.58 70.37
08-03-28 86.05 87.08 85.00 21,672,600 85.22 70.90
08-03-27 86.82 87.50 86.07 21,760,300 86.20 71.72
08-03-26 85.23 87.00 84.91 23,024,000 86.26 71.77
08-03-25 86.26 86.38 84.33 27,080,200 85.20 70.89
Date Open High Low Vol Cls adjCls
08-03-24 85.17 86.95 85.04 22,339,200 85.95 71.51
08-03-20 84.18 85.41 82.75 44,962,400 85.00 70.72
08-03-19 87.81 88.50 84.35 35,073,600 84.43 70.24
08-03-18 86.61 88.47 86.12 33,333,800 88.47 73.61
08-03-17 83.88 86.75 83.54 39,028,700 85.79 71.38
08-03-14 87.74 87.86 84.79 35,741,200 85.91 71.48
08-03-13 85.33 87.50 84.90 29,347,400 87.05 72.42
08-03-12 86.61 87.23 85.68 26,617,900 85.97 71.53
08-03-11 83.96 86.68 83.55 34,835,400 86.68 72.12
Date Open High Low Vol Cls adjCls
08-03-10 82.75 83.50 82.00 32,432,800 82.46 68.61
08-03-07 83.91 84.06 81.97 30,749,200 82.49 68.63
08-03-06 86.93 87.07 84.44 28,977,000 84.51 70.31
08-03-05 86.80 87.62 86.05 30,835,400 87.19 72.54
08-03-04 87.47 87.99 85.50 30,372,200 86.69 72.12
08-03-03 86.83 88.41 86.58 23,192,300 87.75 73.01
08-02-29 88.77 89.29 86.25 26,540,200 87.01 72.39
08-02-28 89.12 90.00 88.85 24,999,200 89.38 74.36
08-02-27 89.40 90.17 89.12 20,323,100 89.39 74.37
Date Open High Low Vol Cls adjCls
08-02-26 88.75 90.00 88.40 21,329,600 89.89 74.79
08-02-25 87.17 89.37 87.07 23,876,300 89.13 74.16
08-02-22 87.46 87.79 86.03 23,487,200 87.17 72.52
08-02-21 87.71 88.00 86.18 30,107,300 86.92 72.32
08-02-20 86.31 88.60 86.17 24,723,800 88.10 73.30
08-02-19 86.52 87.97 86.52 22,600,400 87.01 72.39
08-02-15 85.19 85.60 84.39 23,966,100 85.37 71.03
08-02-14 85.65 86.70 85.32 21,826,800 85.55 71.18
08-02-13 84.71 85.70 84.50 21,546,600 85.49 71.13
Date Open High Low Vol Cls adjCls
08-02-12 83.60 85.08 83.30 25,150,600 84.38 70.20
08-02-11 81.85 83.30 81.04 22,697,000 83.22 69.24
08-02-08 82.00 82.40 80.96 24,176,500 81.71 67.98
08-02-07 80.97 82.51 80.36 26,611,800 81.89 68.13
08-02-06 82.69 83.07 81.09 29,215,900 81.44 67.47
08-02-05 84.11 84.22 82.10 30,599,700 82.11 68.02
08-02-04 86.04 86.29 84.85 18,836,700 85.44 70.78
08-02-01 87.70 87.86 84.85 28,440,200 85.95 71.20
08-01-31 84.22 86.40 83.10 32,970,800 85.70 70.99
Date Open High Low Vol Cls adjCls
08-01-30 84.54 87.47 84.35 24,131,900 85.28 70.65
08-01-29 85.22 86.36 84.45 22,488,400 85.08 70.48
08-01-28 83.50 85.34 82.54 23,688,800 85.13 70.52
08-01-25 86.70 86.99 83.60 28,236,100 83.94 69.54
08-01-24 84.29 86.07 83.03 31,180,900 86.00 71.24
08-01-23 80.01 83.49 77.55 47,420,700 83.45 69.13
08-01-22 80.00 83.98 79.50 49,613,500 82.45 68.30
08-01-18 84.00 86.47 82.80 43,830,600 85.08 70.48
08-01-17 87.47 87.91 83.49 34,096,500 83.91 69.51
Date Open High Low Vol Cls adjCls
08-01-16 88.45 89.35 85.91 35,965,400 86.53 71.68
08-01-15 89.89 89.89 88.49 26,486,000 89.02 73.75
08-01-14 90.84 91.25 90.08 20,425,900 90.83 75.24
08-01-11 91.01 91.86 90.00 22,727,200 90.30 74.81
08-01-10 90.75 92.16 90.07 27,285,300 91.66 75.93
08-01-09 90.11 91.73 89.50 26,198,800 91.56 75.85
08-01-08 91.86 92.05 89.68 21,764,500 90.05 74.60
08-01-07 92.50 93.15 90.25 28,937,500 91.22 75.57
08-01-04 93.24 94.36 91.88 24,730,900 92.08 76.28
Date Open High Low Vol Cls adjCls
08-01-03 93.86 94.74 93.51 19,160,600 93.83 77.73
08-01-02 94.15 94.55 92.78 23,351,900 93.51 77.46
07-12-31 94.61 94.96 93.51 13,990,900 93.69 77.61
07-12-28 94.05 95.10 93.52 17,368,200 95.00 78.70
07-12-27 94.81 94.98 93.67 14,365,600 93.67 77.60
07-12-26 93.68 95.00 93.64 15,294,100 94.81 78.54
07-12-24 93.51 94.00 93.33 6,336,100 93.66 77.59
07-12-21 92.74 93.95 92.32 34,457,400 93.43 77.40
07-12-20 91.52 92.22 90.93 15,109,400 92.13 76.32
Date Open High Low Vol Cls adjCls
07-12-19 91.06 92.00 90.44 19,570,400 91.43 75.74
07-12-18 90.72 91.54 89.04 24,583,700 91.42 75.73
07-12-17 90.65 90.90 89.40 22,704,100 89.89 74.47
07-12-14 92.16 92.89 91.18 20,505,100 91.18 75.53
07-12-13 91.29 92.85 90.86 19,434,400 92.72 76.81
07-12-12 91.77 93.09 90.87 25,707,500 91.92 76.15
07-12-11 92.36 92.95 90.00 20,021,100 90.28 74.79
07-12-10 91.75 92.56 91.58 15,579,000 92.03 76.24
07-12-07 91.25 92.00 90.77 17,055,500 91.50 75.80
Date Open High Low Vol Cls adjCls
07-12-06 89.89 91.67 89.51 21,127,000 91.44 75.75
07-12-05 88.76 90.55 88.76 23,952,600 89.92 74.49
07-12-04 88.18 88.83 87.71 16,816,600 88.12 73.00
07-12-03 88.97 89.18 88.14 22,244,900 88.85 73.60
07-11-30 88.52 89.47 87.81 28,193,100 89.16 73.86
07-11-29 87.50 89.46 87.50 22,440,500 88.59 73.39
07-11-28 86.88 88.27 86.01 29,636,000 87.92 72.83
07-11-27 85.23 86.58 84.00 27,941,700 86.38 71.56
07-11-26 88.12 88.78 85.47 22,968,000 85.68 70.98
Date Open High Low Vol Cls adjCls
07-11-23 87.05 88.43 86.91 8,870,500 88.29 73.14
07-11-21 87.96 88.62 86.73 22,849,000 87.04 72.10
07-11-20 84.98 88.72 84.97 31,842,200 87.82 72.75
07-11-19 84.63 85.43 84.00 20,809,800 84.11 69.68
07-11-16 85.16 86.26 84.50 30,347,600 85.10 70.50
07-11-15 85.70 86.67 83.85 23,708,600 84.49 69.99
07-11-14 87.46 88.64 85.74 21,304,500 86.31 71.50
07-11-13 84.35 87.00 83.37 25,649,200 86.88 71.97
07-11-12 86.24 86.40 83.74 28,922,900 84.54 70.03
Date Open High Low Vol Cls adjCls
07-11-09 88.94 88.99 86.52 27,603,900 86.85 71.95
07-11-08 88.01 90.04 87.61 32,706,700 89.42 74.08
07-11-07 89.78 90.10 87.16 27,387,900 87.20 72.24
07-11-06 87.76 90.50 87.76 25,452,000 90.38 74.58
07-11-05 87.02 88.27 86.51 24,825,900 87.66 72.34
07-11-02 88.69 89.20 86.84 29,025,500 87.93 72.56
07-11-01 89.83 90.95 88.00 35,590,400 88.50 73.03
07-10-31 91.46 92.18 90.50 32,109,500 91.99 75.91
07-10-30 92.93 93.19 90.76 20,510,200 91.14 75.21
Date Open High Low Vol Cls adjCls
07-10-29 92.36 94.27 92.29 18,246,600 93.61 77.25
07-10-26 92.74 92.91 91.50 20,979,700 92.21 76.09
07-10-25 92.49 92.49 90.62 27,409,200 91.57 75.56
07-10-24 90.87 92.34 90.50 24,302,700 92.13 76.03
07-10-23 91.47 92.40 90.00 24,110,300 91.35 75.38
07-10-22 91.17 91.68 89.67 25,169,700 90.91 75.02
07-10-19 94.70 94.75 92.00 34,449,100 92.14 76.03
07-10-18 94.63 95.24 94.15 20,493,000 95.05 78.44
07-10-17 95.08 95.27 93.33 26,558,300 94.80 78.23
Date Open High Low Vol Cls adjCls
07-10-16 94.74 95.22 94.46 21,923,000 94.74 78.18
07-10-15 94.15 95.15 94.15 25,545,500 94.82 78.25
07-10-12 93.10 93.84 92.81 15,147,900 93.48 77.14
07-10-11 93.60 95.07 91.87 20,884,500 92.66 76.46
07-10-10 91.69 93.68 91.55 18,336,500 93.13 76.85
07-10-09 90.99 92.78 90.99 17,634,700 92.67 76.47
07-10-08 90.60 90.82 90.16 12,833,200 90.68 74.83
07-10-05 91.20 91.65 90.64 18,990,700 91.36 75.39
07-10-04 91.34 91.65 90.33 28,859,600 90.92 75.03
Date Open High Low Vol Cls adjCls
07-10-03 91.63 91.68 90.72 18,114,700 91.33 75.37
07-10-02 93.32 93.40 91.30 21,537,300 92.24 76.12
07-10-01 92.45 93.99 92.21 19,306,300 93.95 77.53
07-09-28 93.13 93.66 92.14 20,012,500 92.56 76.38
07-09-27 92.90 93.30 91.68 17,988,000 92.97 76.72
07-09-26 92.43 92.75 91.51 23,346,500 92.37 76.22
07-09-25 90.68 91.96 90.21 25,864,400 91.96 75.89
07-09-24 92.08 92.52 91.30 22,410,700 91.73 75.70
07-09-21 92.87 93.40 92.09 34,337,700 92.31 76.17
Date Open High Low Vol Cls adjCls
07-09-20 92.42 92.63 91.84 18,608,600 92.09 75.99
07-09-19 92.30 93.10 91.87 27,113,700 92.12 76.02
07-09-18 89.62 91.93 89.16 26,408,800 91.76 75.72
07-09-17 88.50 89.74 88.30 18,988,600 89.26 73.66
07-09-14 88.10 89.68 87.87 23,683,000 88.67 73.17
07-09-13 87.85 89.15 87.71 22,010,100 88.62 73.13
07-09-12 86.77 88.37 86.73 25,131,900 87.65 72.33
07-09-11 85.19 87.23 84.57 26,432,300 86.94 71.74
07-09-10 85.67 86.24 83.88 27,633,200 84.86 70.03
Date Open High Low Vol Cls adjCls
07-09-07 86.72 87.14 85.21 23,828,800 85.75 70.76
07-09-06 87.67 88.24 87.02 20,760,100 87.49 72.20
07-09-05 86.91 87.39 86.28 21,354,800 87.22 71.97
07-09-04 85.31 87.76 85.31 20,344,500 87.23 71.98
07-08-31 86.54 86.99 85.41 21,915,800 85.73 70.74
07-08-30 84.93 86.25 84.36 22,213,100 85.40 70.47
07-08-29 83.49 85.60 83.22 23,581,500 85.23 70.33
07-08-28 84.86 84.86 83.00 25,859,800 83.00 68.49
07-08-27 85.11 85.59 84.72 16,248,800 85.12 70.24
Date Open High Low Vol Cls adjCls
07-08-24 83.75 85.85 83.74 21,041,800 85.69 70.71
07-08-23 84.05 84.56 83.05 24,174,100 83.75 69.11
07-08-22 83.73 84.24 83.03 22,531,100 83.58 68.97
07-08-21 84.50 84.67 82.51 23,977,300 83.15 68.62
07-08-20 83.85 84.98 82.80 23,577,200 84.53 69.75
07-08-17 82.29 84.78 81.98 36,057,200 84.14 69.43
07-08-16 80.85 81.93 78.76 49,379,500 80.67 66.57
07-08-15 83.27 84.40 81.36 27,623,700 81.69 67.41
07-08-14 83.34 83.90 81.99 30,064,000 83.13 68.60
Date Open High Low Vol Cls adjCls
07-08-13 85.24 85.24 82.51 25,349,700 82.92 68.43
07-08-10 82.51 85.15 82.10 32,828,700 84.51 69.74
07-08-09 85.69 86.79 83.60 35,967,000 83.60 68.99
07-08-08 85.71 87.90 85.35 36,568,900 87.90 72.25
07-08-07 83.15 86.48 82.52 35,922,700 85.70 70.44
07-08-06 81.95 83.80 80.42 40,557,100 83.54 68.66
07-08-03 84.62 85.88 81.53 36,195,200 82.08 67.46
07-08-02 85.75 86.04 83.51 37,049,400 85.18 70.01
07-08-01 84.99 87.30 83.61 38,860,400 85.84 70.55
Date Open High Low Vol Cls adjCls
07-07-31 86.77 87.32 84.92 33,887,800 85.13 69.97
07-07-30 86.00 86.48 84.28 35,269,100 86.01 70.69
07-07-27 87.91 88.50 85.49 41,077,700 85.59 70.35
07-07-26 90.41 91.00 86.53 45,377,700 88.23 72.52
07-07-25 91.24 93.18 89.35 31,459,600 92.79 76.27
07-07-24 92.52 92.89 90.84 31,844,800 90.84 74.66
07-07-23 91.93 93.62 91.30 24,376,200 93.44 76.80
07-07-20 92.01 93.09 91.27 30,816,400 91.94 75.57
07-07-19 91.54 92.74 91.20 25,243,200 92.29 75.85
Date Open High Low Vol Cls adjCls
07-07-18 88.82 91.40 88.75 30,708,500 91.15 74.92
07-07-17 90.17 90.56 89.01 23,492,800 89.09 73.22
07-07-16 89.33 90.22 88.73 22,405,500 89.70 73.73
07-07-13 89.70 90.80 89.39 22,920,700 90.33 74.24
07-07-12 87.70 89.73 87.29 24,762,000 89.62 73.66
07-07-11 86.40 87.38 85.90 20,305,600 87.29 71.75
07-07-10 86.95 87.97 86.32 25,991,300 86.50 71.10
07-07-09 86.53 87.89 86.25 19,190,300 87.44 71.87
07-07-06 85.63 86.95 85.37 22,993,900 86.46 71.06
Date Open High Low Vol Cls adjCls
07-07-05 85.39 85.87 84.15 17,969,400 85.16 69.99
07-07-03 85.00 85.65 84.64 9,444,400 85.36 70.16
07-07-02 84.50 85.00 84.12 20,106,800 84.82 69.72
07-06-29 84.15 84.99 83.06 24,724,800 83.88 68.94
07-06-28 83.81 84.39 83.18 19,956,900 83.60 68.71
07-06-27 81.32 83.52 80.85 25,835,300 83.48 68.61
07-06-26 82.64 83.09 81.56 26,925,200 81.82 67.25
07-06-25 82.40 83.76 82.11 25,748,900 82.37 67.70
07-06-22 84.20 84.20 82.11 39,187,500 82.52 67.82
Date Open High Low Vol Cls adjCls
07-06-21 83.36 84.68 83.12 32,010,000 84.30 69.29
07-06-20 85.88 85.94 82.77 27,906,400 82.82 68.07
07-06-19 86.19 86.43 85.71 19,530,400 85.84 70.55
07-06-18 86.09 86.58 85.86 17,747,800 86.36 70.98
07-06-15 85.07 86.45 85.04 30,131,400 85.94 70.64
07-06-14 83.45 84.97 83.45 19,593,300 84.77 69.67
07-06-13 82.32 83.50 82.25 27,139,900 83.35 68.51
07-06-12 82.77 83.31 81.95 21,789,100 82.00 67.40
07-06-11 82.68 83.85 82.34 16,637,900 83.06 68.27
Date Open High Low Vol Cls adjCls
07-06-08 81.77 82.71 81.23 23,397,000 82.68 67.96
07-06-07 83.40 84.47 81.76 29,228,600 81.96 67.36
07-06-06 84.17 84.35 83.05 21,351,000 83.62 68.73
07-06-05 83.95 84.60 83.65 21,209,100 84.26 69.25
07-06-04 83.96 84.44 83.80 16,477,200 84.22 69.22
07-06-01 83.56 84.24 83.47 20,384,500 84.22 69.22
07-05-31 83.90 84.25 83.12 21,049,000 83.17 68.36
07-05-30 82.18 84.10 81.96 26,464,100 84.00 69.04
07-05-29 83.27 83.29 81.91 19,247,900 82.62 67.91
Date Open High Low Vol Cls adjCls
07-05-25 82.66 83.68 82.66 17,840,700 83.51 68.64
07-05-24 83.18 83.84 81.89 21,976,500 82.28 67.63
07-05-23 83.12 83.62 82.69 19,886,100 82.99 68.21
07-05-22 83.40 84.14 82.73 19,085,700 82.77 68.03
07-05-21 83.42 84.32 83.30 25,096,700 83.59 68.70
07-05-18 82.14 83.33 82.08 25,009,900 83.26 68.43
07-05-17 81.25 82.44 81.01 18,843,500 81.80 67.23
07-05-16 80.84 81.49 80.31 16,386,200 81.45 66.95
07-05-15 81.01 81.78 80.95 17,169,600 81.13 66.68
Date Open High Low Vol Cls adjCls
07-05-14 81.21 81.62 80.73 17,667,200 81.25 66.78
07-05-11 79.69 81.23 79.63 18,837,800 81.23 66.76
07-05-10 81.06 81.06 79.31 20,753,700 79.39 65.25
07-05-09 81.19 81.45 80.40 19,709,500 81.42 66.63
07-05-08 80.57 81.41 80.26 17,957,200 81.38 66.60
07-05-07 80.50 81.13 80.22 20,896,300 80.83 66.15
07-05-04 81.00 81.76 80.22 19,889,200 80.55 65.92
07-05-03 79.83 80.92 79.80 17,854,800 80.68 66.03
07-05-02 79.83 80.19 79.37 17,602,400 79.82 65.32
Date Open High Low Vol Cls adjCls
07-05-01 79.50 79.99 79.05 24,303,200 79.66 65.19
07-04-30 80.30 80.88 79.38 21,750,000 79.38 64.96
07-04-27 80.24 80.75 79.88 16,462,700 80.36 65.77
07-04-26 80.03 80.86 79.57 25,949,800 80.55 65.92
07-04-25 78.84 80.20 78.76 28,126,000 79.92 65.41
07-04-24 79.00 79.35 78.50 24,864,200 78.60 64.33
07-04-23 79.50 79.98 79.10 23,617,400 79.20 64.82
07-04-20 78.38 79.80 78.00 41,108,500 79.76 65.27
07-04-19 77.93 78.01 77.15 19,090,600 77.46 63.39
Date Open High Low Vol Cls adjCls
07-04-18 78.17 78.40 77.76 17,428,800 78.20 64.00
07-04-17 78.27 78.74 77.95 22,772,800 78.40 64.16
07-04-16 77.64 78.22 77.04 20,518,400 78.17 63.97
07-04-13 77.50 77.67 77.08 19,044,500 77.41 63.35
07-04-12 76.97 77.49 76.46 24,258,000 77.39 63.33
07-04-11 77.60 77.67 76.68 24,990,000 76.77 62.83
07-04-10 76.80 77.85 76.75 18,697,700 77.57 63.48
07-04-09 76.77 77.72 76.68 17,668,200 76.80 62.85
07-04-05 77.10 77.31 76.88 20,273,100 77.22 63.20
Date Open High Low Vol Cls adjCls
07-04-04 76.59 77.22 76.03 20,873,400 77.11 63.11
07-04-03 76.10 76.97 75.63 22,426,100 76.80 62.85
07-04-02 75.35 76.40 75.28 21,474,700 76.16 62.33
07-03-30 76.24 76.35 74.94 24,020,300 75.45 61.75
07-03-29 75.83 76.29 75.57 21,695,900 76.24 62.39
07-03-28 76.16 76.25 75.21 24,720,100 75.56 61.84
07-03-27 75.37 75.97 75.00 21,797,400 75.71 61.96
07-03-26 75.44 75.69 74.51 27,548,800 75.47 61.76
07-03-23 74.66 75.42 74.65 26,377,900 75.02 61.40
Date Open High Low Vol Cls adjCls
07-03-22 73.53 74.92 73.47 27,263,800 74.36 60.86
07-03-21 72.44 73.33 71.87 28,800,100 73.23 59.93
07-03-20 71.12 72.00 71.02 23,683,300 72.00 58.92
07-03-19 70.12 71.18 70.11 23,184,100 71.10 58.19
07-03-16 70.77 70.87 69.52 46,777,100 69.86 57.17
07-03-15 70.71 71.24 70.40 23,538,500 70.69 57.85
07-03-14 70.10 71.02 69.64 30,053,700 71.02 58.12
07-03-13 70.37 71.56 69.73 27,378,900 69.91 57.21
07-03-12 70.80 71.40 70.70 20,150,800 70.87 58.00
Date Open High Low Vol Cls adjCls
07-03-09 71.95 72.38 70.90 28,671,000 71.12 58.20
07-03-08 72.15 72.18 71.20 27,405,800 71.85 58.80
07-03-07 71.00 72.86 70.56 31,564,400 71.64 58.63
07-03-06 70.70 71.02 70.20 26,626,400 71.00 58.11
07-03-05 69.35 70.84 69.02 33,039,300 69.98 57.27
07-03-02 70.95 71.25 69.31 27,454,600 70.01 57.30
07-03-01 70.90 72.08 70.05 39,472,200 70.99 58.10
07-02-28 72.23 73.60 71.18 55,723,000 71.68 58.66
07-02-27 74.89 75.23 71.38 34,588,800 71.83 58.78
Date Open High Low Vol Cls adjCls
07-02-26 75.52 76.10 75.26 17,803,600 75.40 61.71
07-02-23 75.29 75.55 75.04 17,687,900 75.22 61.56
07-02-22 74.62 75.21 74.20 17,165,300 75.08 61.44
07-02-21 74.72 75.27 74.25 17,886,500 74.78 61.20
07-02-20 74.90 75.05 74.29 15,840,500 74.87 61.27
07-02-16 75.26 75.55 75.01 18,329,200 75.29 61.62
07-02-15 75.19 75.49 74.72 17,871,900 75.34 61.66
07-02-14 75.90 76.00 74.99 17,648,800 75.60 61.87
07-02-13 74.80 75.50 74.59 15,839,600 75.45 61.75
Date Open High Low Vol Cls adjCls
07-02-12 74.93 75.07 74.33 16,564,600 74.60 61.05
07-02-09 75.46 75.73 74.91 17,734,200 75.22 61.56
07-02-08 74.28 75.63 74.24 18,742,000 75.46 61.76
07-02-07 75.40 75.88 74.53 18,134,700 74.79 61.21
07-02-06 75.86 75.97 75.04 16,222,300 75.46 61.49
07-02-05 75.65 75.88 75.06 18,168,800 75.67 61.66
07-02-02 75.00 75.79 74.45 24,299,300 75.54 61.56
07-02-01 74.58 75.28 73.81 25,168,000 75.08 61.18
07-01-31 74.39 74.72 73.48 24,249,200 74.10 60.39
Date Open High Low Vol Cls adjCls
07-01-30 73.45 74.59 73.33 21,590,500 74.39 60.62
07-01-29 73.65 74.09 72.80 17,370,600 73.20 59.65
07-01-26 73.89 74.49 73.45 20,506,200 73.61 59.99
07-01-25 74.62 74.94 73.36 22,630,100 73.52 59.91
07-01-24 74.50 74.99 73.75 19,785,400 74.90 61.04
07-01-23 73.55 74.91 73.47 29,016,600 74.49 60.70
07-01-22 73.65 73.75 72.50 21,929,300 72.90 59.41
07-01-19 72.50 73.63 72.20 23,912,600 73.53 59.92
07-01-18 72.67 73.13 71.19 23,581,900 71.96 58.64
Date Open High Low Vol Cls adjCls
07-01-17 71.49 72.62 71.41 31,292,200 72.46 59.05
07-01-16 72.50 72.65 71.25 25,444,400 71.63 58.37
07-01-12 71.21 72.71 71.20 24,438,700 72.66 59.21
07-01-11 70.99 72.85 70.77 29,161,700 70.98 57.84
07-01-10 71.81 73.11 70.64 30,572,000 70.99 57.85
07-01-09 71.85 72.84 71.44 27,039,900 72.09 58.75
07-01-08 73.88 74.25 71.85 25,981,900 72.65 59.20
07-01-05 72.45 73.38 72.22 24,671,500 73.24 59.68
07-01-04 73.85 73.90 72.21 31,046,600 72.72 59.26
Date Open High Low Vol Cls adjCls
07-01-03 76.26 76.27 73.51 30,510,700 74.11 60.39
06-12-29 77.01 77.24 76.20 12,633,200 76.63 62.45
06-12-28 76.77 77.44 76.65 10,798,100 77.33 63.02
06-12-27 76.30 77.00 76.01 10,944,100 76.96 62.72
06-12-26 75.51 76.25 75.40 11,285,700 76.05 61.97
06-12-22 76.00 76.24 75.29 12,005,100 75.41 61.45
06-12-21 76.09 76.55 75.16 17,154,000 75.87 61.83
06-12-20 76.85 76.99 75.74 17,603,700 76.08 62.00
06-12-19 75.30 77.31 74.90 22,294,200 76.99 62.74
Date Open High Low Vol Cls adjCls
06-12-18 77.26 77.26 75.36 22,530,600 75.51 61.53
06-12-15 78.95 79.00 77.13 37,021,400 77.30 62.99
06-12-14 77.51 79.00 77.25 18,691,200 78.73 64.16
06-12-13 76.45 77.41 75.94 20,578,400 77.36 63.04
06-12-12 75.31 76.40 75.31 18,619,000 76.25 62.14
06-12-11 75.25 75.84 74.82 18,641,100 75.36 61.41
06-12-08 76.20 76.42 75.44 16,429,900 75.50 61.53
06-12-07 76.30 76.70 75.28 27,762,300 75.71 61.70
06-12-06 77.82 78.20 76.25 30,695,700 76.31 62.19
Date Open High Low Vol Cls adjCls
06-12-05 78.11 78.52 77.47 20,111,200 78.06 63.61
06-12-04 77.20 77.80 76.51 19,348,600 77.77 63.38
06-12-01 76.78 77.50 75.81 21,308,400 77.20 62.91
06-11-30 76.42 77.37 76.05 27,330,900 76.81 62.59
06-11-29 74.30 76.44 74.17 24,851,700 76.03 61.96
06-11-28 72.65 74.25 72.65 19,350,600 74.16 60.43
06-11-27 72.29 73.18 72.14 18,962,300 72.47 59.06
06-11-24 71.90 72.82 71.85 5,568,500 72.38 58.98
06-11-22 73.02 73.53 72.12 11,902,600 72.91 59.42
Date Open High Low Vol Cls adjCls
06-11-21 72.77 73.53 72.49 13,301,100 73.39 59.81
06-11-20 72.55 73.26 72.30 19,025,000 72.43 59.02
06-11-17 71.95 73.18 71.76 25,813,500 73.08 59.55
06-11-16 74.95 74.97 72.61 22,294,100 72.67 59.22
06-11-15 74.00 74.93 74.00 20,348,900 74.80 60.96
06-11-14 74.43 74.66 73.75 17,748,400 74.45 60.67
06-11-13 74.10 74.85 73.87 17,385,000 74.43 60.65
06-11-10 74.55 74.80 74.05 18,387,400 74.42 60.65
06-11-09 74.20 74.80 73.65 21,475,900 74.61 60.80
Date Open High Low Vol Cls adjCls
06-11-08 72.53 74.20 72.23 22,355,800 74.13 60.15
06-11-07 72.91 73.19 72.18 20,127,000 72.53 58.85
06-11-06 72.16 73.05 71.90 17,201,800 72.91 59.16
06-11-03 71.44 72.39 71.33 25,491,100 72.15 58.54
06-11-02 70.71 71.36 70.43 20,154,500 71.19 57.76
06-11-01 71.58 71.75 70.27 18,329,900 71.06 57.66
06-10-31 70.69 71.48 70.01 20,317,900 71.42 57.95
06-10-30 71.15 71.58 70.51 17,618,700 70.84 57.48
06-10-27 71.46 72.13 71.28 19,418,100 71.46 57.98
Date Open High Low Vol Cls adjCls
06-10-26 72.00 72.33 70.66 26,369,700 71.62 58.11
06-10-25 69.72 71.40 69.36 25,839,200 71.01 57.62
06-10-24 69.67 70.23 69.58 19,775,700 69.89 56.71
06-10-23 68.85 69.92 68.72 17,139,900 69.92 56.73
06-10-20 70.01 70.02 69.33 21,210,800 69.55 56.43
06-10-19 69.84 70.07 69.07 23,391,500 69.73 56.58
06-10-18 69.50 69.99 68.77 19,395,100 69.17 56.12
06-10-17 69.83 69.84 68.97 17,190,600 69.41 56.32
06-10-16 68.45 69.88 68.42 19,607,700 69.83 56.66
Date Open High Low Vol Cls adjCls
06-10-13 68.08 68.73 67.87 20,499,900 68.40 55.50
06-10-12 66.88 67.75 66.86 18,542,000 67.65 54.89
06-10-11 66.85 67.05 66.25 20,472,800 66.53 53.98
06-10-10 66.21 67.47 65.96 23,040,800 67.20 54.53
06-10-09 67.76 67.89 66.50 19,268,100 66.55 54.00
06-10-06 67.00 67.62 66.50 19,439,400 67.52 54.79
06-10-05 67.26 67.72 66.94 22,066,100 67.32 54.62
06-10-04 65.49 66.76 64.84 25,624,300 66.61 54.05
06-10-03 66.40 66.50 65.25 22,989,700 65.41 53.07
Date Open High Low Vol Cls adjCls
06-10-02 67.29 67.76 66.90 19,082,600 67.00 54.36
06-09-29 67.18 67.67 66.79 20,239,000 67.10 54.44
06-09-28 67.13 67.81 66.92 23,398,400 67.46 54.74
06-09-27 66.68 67.43 66.14 23,424,800 67.13 54.47
06-09-26 65.06 66.62 64.50 22,353,500 66.43 53.90
06-09-25 64.60 65.45 63.87 29,213,400 65.06 52.79
06-09-22 65.28 65.34 64.30 18,240,200 64.91 52.67
06-09-21 64.30 65.35 64.29 22,551,700 64.78 52.56
06-09-20 65.51 66.07 63.93 30,411,100 64.11 52.02
Date Open High Low Vol Cls adjCls
06-09-19 66.49 66.58 65.13 19,852,800 65.50 53.15
06-09-18 64.90 66.50 64.90 21,236,400 66.30 53.80
06-09-15 64.90 65.27 64.42 33,472,700 64.65 52.46
06-09-14 65.21 65.53 64.43 21,166,800 64.71 52.51
06-09-13 64.82 65.75 64.70 21,771,300 65.36 53.03
06-09-12 65.25 65.45 64.11 24,824,500 64.70 52.50
06-09-11 66.36 66.40 64.62 35,989,100 64.94 52.69
06-09-08 67.69 67.94 66.78 19,664,700 66.81 54.21
06-09-07 67.00 68.04 66.85 24,449,300 67.69 54.92
Date Open High Low Vol Cls adjCls
06-09-06 68.49 68.49 67.08 26,709,100 67.18 54.51
06-09-05 67.68 68.65 67.50 17,742,600 68.48 55.56
06-09-01 67.85 68.44 67.37 17,579,700 68.10 55.26
06-08-31 68.05 68.26 67.60 19,244,400 67.67 54.91
06-08-30 69.43 69.50 67.75 26,310,600 68.30 55.42
06-08-29 69.72 69.85 68.84 21,559,900 69.41 56.32
06-08-28 70.05 70.20 69.75 18,132,300 70.10 56.88
06-08-25 70.72 71.22 70.34 18,905,200 70.43 57.15
06-08-24 69.79 70.83 69.61 20,503,600 70.72 57.38
Date Open High Low Vol Cls adjCls
06-08-23 70.08 70.23 69.04 17,693,100 69.63 56.50
06-08-22 69.71 70.25 69.36 22,964,300 70.21 56.97
06-08-21 69.30 70.03 69.30 22,482,400 69.83 56.66
06-08-18 68.40 69.10 67.72 19,556,800 69.10 56.07
06-08-17 67.18 68.16 67.01 28,583,200 68.08 55.24
06-08-16 68.30 68.94 67.31 26,536,800 67.57 54.83
06-08-15 69.90 69.92 68.17 27,260,300 68.69 55.73
06-08-14 69.54 69.65 68.79 20,026,100 69.25 56.19
06-08-11 69.35 69.96 68.85 18,040,400 69.73 56.58
Date Open High Low Vol Cls adjCls
06-08-10 68.87 69.47 68.39 21,961,000 69.34 56.26
06-08-09 69.69 70.42 69.18 27,660,900 69.29 55.96
06-08-08 69.24 69.83 69.01 23,925,100 69.27 55.95
06-08-07 69.00 69.62 68.48 21,017,300 69.23 55.91
06-08-04 68.60 68.82 67.94 21,470,400 68.69 55.48
06-08-03 68.07 69.28 68.04 21,876,600 68.37 55.22
06-08-02 68.37 69.23 68.12 25,421,100 68.48 55.31
06-08-01 67.24 68.25 67.21 16,186,600 68.18 55.07
06-07-31 67.43 67.94 66.76 20,170,900 67.74 54.71
Date Open High Low Vol Cls adjCls
06-07-28 66.25 67.30 66.24 20,512,500 67.00 54.11
06-07-27 67.40 67.65 66.45 29,426,300 66.47 53.68
06-07-26 65.51 67.18 65.47 31,014,100 66.60 53.79
06-07-25 65.36 66.00 64.92 18,624,500 65.74 53.09
06-07-24 64.35 65.53 64.20 22,417,700 65.36 52.79
06-07-21 64.57 64.78 63.91 27,556,600 63.93 51.63
06-07-20 64.45 64.86 64.12 20,779,600 64.25 51.89
06-07-19 64.62 64.89 63.65 24,997,700 64.66 52.22
06-07-18 64.40 64.94 63.95 21,231,000 64.61 52.18
Date Open High Low Vol Cls adjCls
06-07-17 64.50 64.90 63.57 19,717,700 64.00 51.69
06-07-14 64.57 65.00 63.97 21,485,800 64.90 52.42
06-07-13 64.15 64.70 63.69 21,658,200 64.07 51.75
06-07-12 64.00 64.27 63.35 17,614,400 63.97 51.67
06-07-11 63.20 64.27 63.20 18,133,600 63.98 51.67
06-07-10 63.00 63.59 62.78 13,220,400 63.04 50.91
06-07-07 63.70 63.89 62.49 18,527,100 62.84 50.75
06-07-06 62.75 63.50 62.66 23,679,000 63.47 51.26
06-07-05 61.90 62.92 61.63 19,744,700 62.55 50.52
Date Open High Low Vol Cls adjCls
06-07-03 61.80 62.47 61.71 9,459,900 62.15 50.20
06-06-30 62.65 62.65 61.35 32,336,500 61.35 49.55
06-06-29 61.22 62.54 61.13 26,314,500 62.37 50.37
06-06-28 59.80 61.22 59.80 23,103,500 61.12 49.36
06-06-27 58.97 59.91 58.97 26,964,700 59.65 48.18
06-06-26 58.10 59.02 57.91 14,053,900 58.82 47.51
06-06-23 58.15 58.85 58.01 15,689,000 58.10 46.92
06-06-22 57.72 58.26 57.65 16,676,600 57.97 46.82
06-06-21 57.35 58.87 57.25 22,485,600 58.06 46.89
Date Open High Low Vol Cls adjCls
06-06-20 57.66 58.34 57.26 19,858,000 57.39 46.35
06-06-19 58.77 58.81 57.21 20,175,700 57.39 46.35
06-06-16 58.95 59.49 58.17 27,767,200 58.80 47.49
06-06-15 58.48 59.55 57.96 24,902,100 59.12 47.75
06-06-14 56.65 57.99 56.64 24,867,900 57.80 46.68
06-06-13 57.75 58.30 56.65 27,511,500 56.65 45.75
06-06-12 59.05 59.35 58.13 18,915,600 58.24 47.04
06-06-09 59.89 59.90 58.50 21,101,200 58.80 47.49
06-06-08 58.38 59.70 57.82 33,407,200 59.57 48.11
Date Open High Low Vol Cls adjCls
06-06-07 60.30 60.36 58.80 28,005,800 58.82 47.51
06-06-06 60.00 61.31 59.90 23,934,600 60.40 48.78
06-06-05 62.10 62.20 60.00 20,504,100 60.05 48.50
06-06-02 61.50 61.85 60.51 17,354,500 61.65 49.79
06-06-01 60.40 61.15 60.01 17,877,100 61.11 49.36
06-05-31 60.21 61.06 59.76 25,875,200 60.91 49.19
06-05-30 61.70 61.80 60.11 17,866,300 60.20 48.62
06-05-26 61.53 61.71 60.86 13,305,000 61.58 49.74
06-05-25 60.78 61.93 60.52 19,628,300 61.52 49.69
Date Open High Low Vol Cls adjCls
06-05-24 60.00 60.90 59.15 24,564,600 60.10 48.54
06-05-23 61.30 61.72 60.19 19,846,500 60.39 48.77
06-05-22 59.95 61.41 59.56 22,810,600 60.78 49.09
06-05-19 59.90 61.04 59.50 26,682,500 60.45 48.82
06-05-18 60.25 61.00 59.86 19,108,000 59.89 48.37
06-05-17 61.45 61.74 59.94 26,217,600 60.18 48.60
06-05-16 62.11 62.71 61.54 15,826,300 61.96 50.04
06-05-15 61.51 62.48 61.35 19,512,200 62.00 50.07
06-05-12 63.46 63.50 62.06 19,198,600 62.24 50.27
Date Open High Low Vol Cls adjCls
06-05-11 64.10 64.26 63.25 18,024,900 63.46 51.25
06-05-10 63.50 63.95 63.00 15,336,100 63.88 51.59
06-05-09 63.60 64.17 63.43 14,028,800 63.94 51.38
06-05-08 63.60 64.09 63.17 16,579,800 63.71 51.20
06-05-05 63.90 64.05 63.20 14,156,100 64.00 51.43
06-05-04 63.77 64.41 62.89 23,185,600 63.31 50.88
06-05-03 64.60 64.77 63.20 22,925,000 63.77 51.25
06-05-02 63.82 64.77 63.82 18,963,700 64.67 51.97
06-05-01 63.40 64.33 63.32 19,771,500 63.42 50.96
Date Open High Low Vol Cls adjCls
06-04-28 62.57 63.50 62.52 20,652,600 63.08 50.69
06-04-27 61.50 63.40 61.00 27,314,900 62.42 50.16
06-04-26 63.98 64.80 63.01 23,214,800 63.10 50.71
06-04-25 64.85 64.98 63.13 21,780,700 63.95 51.39
06-04-24 64.76 64.87 64.24 16,362,500 64.41 51.76
06-04-21 64.20 65.00 64.10 21,759,600 65.00 52.23
06-04-20 64.00 64.78 63.33 23,154,900 63.92 51.37
06-04-19 63.10 64.48 62.93 20,922,200 64.30 51.67
06-04-18 62.49 63.80 62.45 22,318,000 63.54 51.06
Date Open High Low Vol Cls adjCls
06-04-17 61.94 62.19 61.61 11,568,200 62.05 49.86
06-04-13 61.29 61.78 61.00 11,561,100 61.56 49.47
06-04-12 62.05 62.26 61.20 14,117,900 61.46 49.39
06-04-11 62.20 62.73 61.80 14,726,500 62.00 49.82
06-04-10 61.90 62.10 61.50 12,956,600 61.94 49.78
06-04-07 61.77 62.59 61.23 16,137,600 61.33 49.29
06-04-06 61.60 62.70 61.60 15,409,100 62.09 49.90
06-04-05 61.63 62.18 61.55 15,788,800 62.16 49.95
06-04-04 60.65 62.01 60.43 14,876,800 61.75 49.62
Date Open High Low Vol Cls adjCls
06-04-03 61.36 61.98 60.87 16,697,300 61.03 49.04
06-03-31 60.90 61.18 60.82 19,309,600 60.86 48.91
06-03-30 61.25 61.73 61.00 15,759,800 61.12 49.12
06-03-29 60.95 61.50 60.95 19,115,600 61.28 49.25
06-03-28 61.45 61.89 60.86 20,224,900 60.95 48.98
06-03-27 61.11 61.47 60.93 11,839,200 61.29 49.25
06-03-24 61.15 61.69 60.91 15,435,600 61.17 49.16
06-03-23 61.11 61.35 60.92 15,432,300 61.25 49.22
06-03-22 60.63 61.49 60.62 16,100,800 61.05 49.06
Date Open High Low Vol Cls adjCls
06-03-21 60.66 61.23 60.37 20,732,300 60.72 48.80
06-03-20 60.77 61.35 60.33 16,775,400 60.66 48.75
06-03-17 61.80 61.80 60.99 26,912,700 61.05 49.06
06-03-16 60.97 61.92 60.85 18,976,400 61.64 49.53
06-03-15 60.67 61.20 60.41 17,998,000 61.02 49.04
06-03-14 59.55 60.87 59.44 18,285,100 60.81 48.87
06-03-13 59.68 59.96 59.45 16,885,300 59.64 47.93
06-03-10 58.92 59.21 58.44 20,252,800 59.18 47.56
06-03-09 59.94 60.01 58.86 21,827,400 58.92 47.35
Date Open High Low Vol Cls adjCls
06-03-08 59.45 60.41 59.15 22,159,000 59.71 47.98
06-03-07 59.90 60.02 59.45 18,673,700 59.85 48.10
06-03-06 60.95 61.09 59.94 16,294,000 59.98 48.20
06-03-03 60.83 61.50 60.81 18,221,500 60.98 49.00
06-03-02 60.04 60.98 59.98 19,730,500 60.85 48.90
06-03-01 59.59 60.54 59.53 16,335,400 60.34 48.49
06-02-28 59.52 59.75 59.10 19,191,800 59.37 47.71
06-02-27 60.20 60.52 59.90 12,549,500 59.92 48.15
06-02-24 60.34 60.73 60.18 13,178,800 60.42 48.55
Date Open High Low Vol Cls adjCls
06-02-23 60.01 60.54 59.63 17,732,100 59.83 48.08
06-02-22 60.60 60.74 59.96 15,694,500 60.26 48.43
06-02-21 61.00 61.30 60.65 17,650,700 60.76 48.83
06-02-17 60.37 60.68 60.21 19,198,900 60.55 48.66
06-02-16 59.90 60.25 59.51 20,057,500 60.25 48.42
06-02-15 59.81 59.95 59.05 21,669,900 59.76 48.02
06-02-14 59.26 59.90 58.80 21,022,500 59.55 47.85
06-02-13 59.43 60.35 59.11 16,837,000 59.60 47.89
06-02-10 60.05 60.49 58.60 26,186,400 59.43 47.76
Date Open High Low Vol Cls adjCls
06-02-09 60.55 61.39 59.74 22,554,900 59.92 48.15
06-02-08 60.00 60.64 59.68 21,982,500 60.39 48.53
06-02-07 61.59 61.85 60.40 21,134,000 60.55 48.40
06-02-06 61.70 62.61 61.65 18,758,800 61.97 49.54
06-02-03 61.65 61.82 61.03 18,829,000 61.39 49.07
06-02-02 61.90 62.29 61.21 21,402,900 61.95 49.52
06-02-01 62.77 63.08 61.91 20,586,500 61.95 49.52
06-01-31 62.75 63.45 62.30 24,268,400 62.75 50.16
06-01-30 62.88 63.96 62.79 29,442,500 63.11 50.45
Date Open High Low Vol Cls adjCls
06-01-27 60.36 61.53 60.31 21,407,300 61.29 48.99
06-01-26 60.79 61.02 59.57 24,559,100 59.95 47.92
06-01-25 61.34 61.65 59.55 24,510,000 60.21 48.13
06-01-24 60.90 61.53 60.75 18,075,000 60.96 48.73
06-01-23 60.53 61.64 60.12 19,274,100 61.20 48.92
06-01-20 61.81 62.06 60.35 25,991,100 60.53 48.39
06-01-19 60.68 61.70 60.42 18,861,600 61.50 49.16
06-01-18 61.72 61.75 60.12 16,182,000 60.68 48.51
06-01-17 61.26 61.74 61.08 18,190,900 61.54 49.19
Date Open High Low Vol Cls adjCls
06-01-13 59.51 60.99 59.51 17,074,400 60.97 48.74
06-01-12 60.50 61.00 59.60 21,130,200 59.64 47.67
06-01-11 59.68 60.49 59.32 17,324,500 60.27 48.18
06-01-10 59.20 60.16 59.16 17,869,600 59.86 47.85
06-01-09 59.80 59.87 59.27 17,339,100 59.40 47.48
06-01-06 58.76 59.56 58.76 17,368,600 59.43 47.51
06-01-05 58.57 58.82 57.87 17,158,400 58.28 46.59
06-01-04 58.60 58.84 58.06 19,086,500 58.57 46.82
06-01-03 56.42 58.47 56.42 23,871,000 58.47 46.74
Date Open High Low Vol Cls adjCls
05-12-30 56.10 56.69 55.78 14,483,800 56.17 44.90
05-12-29 56.25 56.76 56.10 14,151,900 56.24 44.96
05-12-28 56.05 56.63 56.05 14,945,600 56.25 44.96
05-12-27 57.00 57.00 55.60 17,167,000 55.87 44.66
05-12-23 56.75 57.47 56.65 11,306,000 57.10 45.64
05-12-22 57.78 57.98 56.90 14,013,800 57.10 45.64
05-12-21 58.08 58.25 57.30 15,090,200 57.60 46.04
05-12-20 57.67 58.29 57.66 12,741,900 57.93 46.31
05-12-19 58.22 58.59 57.63 15,620,600 57.70 46.12
Date Open High Low Vol Cls adjCls
05-12-16 59.62 59.65 58.05 28,802,800 58.06 46.41
05-12-15 59.86 59.88 59.20 14,106,500 59.49 47.55
05-12-14 59.08 59.93 59.05 14,393,400 59.86 47.85
05-12-13 59.05 59.84 58.91 14,867,100 59.06 47.21
05-12-12 58.81 59.13 58.50 13,390,000 58.86 47.05
05-12-09 59.24 59.33 58.05 15,868,500 58.50 46.76
05-12-08 59.21 59.54 58.82 16,121,000 59.42 47.50
05-12-07 59.87 59.96 58.57 20,812,200 59.02 47.18
05-12-06 59.77 60.38 59.55 16,009,200 59.69 47.71
Date Open High Low Vol Cls adjCls
05-12-05 59.38 60.11 59.33 19,445,500 59.51 47.57
05-12-02 59.42 59.44 58.68 13,460,100 59.07 47.22
05-12-01 58.37 59.40 58.37 16,941,100 59.35 47.44
05-11-30 58.21 58.87 58.00 21,287,100 58.03 46.39
05-11-29 59.00 59.43 58.26 18,592,400 58.34 46.63
05-11-28 59.55 59.85 58.64 15,008,400 58.74 46.95
05-11-25 60.19 60.26 59.96 6,692,600 60.11 48.05
05-11-23 59.48 60.24 59.21 12,535,100 59.87 47.86
05-11-22 59.55 59.72 59.12 17,084,900 59.66 47.69
Date Open High Low Vol Cls adjCls
05-11-21 58.51 59.38 58.50 17,815,200 59.37 47.46
05-11-18 58.10 58.39 57.15 21,136,400 58.25 46.56
05-11-17 57.54 57.89 57.15 19,446,300 57.38 45.87
05-11-16 56.39 57.30 56.13 21,299,200 57.18 45.71
05-11-15 56.42 57.21 56.26 21,016,900 56.43 45.11
05-11-14 56.82 56.99 56.16 15,368,800 56.65 45.28
05-11-11 56.29 56.76 56.18 12,735,500 56.52 45.18
05-11-10 57.30 57.30 55.84 26,627,600 56.45 45.12
05-11-09 57.37 58.33 56.85 25,310,800 57.50 45.96
Date Open High Low Vol Cls adjCls
05-11-08 56.81 57.58 56.75 16,622,400 57.37 45.86
05-11-07 57.80 57.84 56.87 22,196,400 57.10 45.41
05-11-04 58.57 58.70 57.25 24,398,700 57.90 46.05
05-11-03 57.83 58.82 57.39 20,832,000 58.57 46.58
05-11-02 56.50 57.50 56.17 21,129,000 57.38 45.63
05-11-01 56.09 56.87 56.01 14,677,800 56.40 44.85
05-10-31 57.03 57.37 56.06 25,117,500 56.14 44.65
05-10-28 56.05 56.61 54.79 27,009,000 56.31 44.78
05-10-27 56.55 57.00 55.28 21,136,600 55.60 44.22
Date Open High Low Vol Cls adjCls
05-10-26 57.25 57.89 56.20 24,879,300 56.20 44.70
05-10-25 56.95 57.43 56.25 22,940,400 57.20 45.49
05-10-24 55.31 56.94 55.31 18,975,500 56.85 45.21
05-10-21 55.28 56.27 55.06 24,141,600 55.37 44.04
05-10-20 57.00 57.18 54.50 29,629,800 55.20 43.90
05-10-19 56.50 57.35 55.65 30,831,900 57.17 45.47
05-10-18 58.30 58.58 56.30 65,915,600 56.30 44.78
05-10-17 59.05 59.45 58.66 14,339,000 58.86 46.81
05-10-14 57.80 58.72 57.14 20,260,600 58.64 46.64
Date Open High Low Vol Cls adjCls
05-10-13 58.50 58.82 57.32 21,880,200 58.16 46.25
05-10-12 59.38 59.79 58.51 15,687,800 58.94 46.88
05-10-11 58.99 59.72 58.84 16,471,400 59.40 47.24
05-10-10 59.60 59.61 58.30 16,128,500 58.50 46.53
05-10-07 59.08 60.04 58.80 21,812,100 59.60 47.40
05-10-06 58.70 59.36 57.90 31,794,000 58.57 46.58
05-10-05 60.55 61.05 58.90 27,909,500 58.95 46.88
05-10-04 62.35 62.35 60.41 21,585,400 60.55 48.16
05-10-03 63.55 63.89 62.40 20,848,600 62.49 49.70
Date Open High Low Vol Cls adjCls
05-09-30 64.61 64.62 63.30 16,028,700 63.54 50.53
05-09-29 64.50 64.91 64.11 16,036,200 64.80 51.54
05-09-28 64.65 64.83 63.85 18,704,200 64.70 51.46
05-09-27 64.32 64.67 63.75 16,848,300 64.62 51.39
05-09-26 63.70 65.01 63.50 17,997,400 64.60 51.38
05-09-23 64.60 64.71 63.60 18,963,700 63.83 50.76
05-09-22 65.31 65.96 64.08 25,908,200 64.98 51.68
05-09-21 65.04 65.29 64.77 23,095,900 64.97 51.67
05-09-20 64.38 64.99 64.21 17,415,500 64.53 51.32
Date Open High Low Vol Cls adjCls
05-09-19 64.00 64.95 63.90 20,478,300 64.63 51.40
05-09-16 63.00 63.89 62.88 30,370,600 63.70 50.66
05-09-15 62.87 63.18 61.80 19,230,900 62.46 49.67
05-09-14 62.01 62.75 61.89 14,825,800 62.47 49.68
05-09-13 62.20 62.90 61.73 16,413,600 61.87 49.21
05-09-12 62.85 63.05 62.35 17,627,200 62.52 49.72
05-09-09 61.61 63.20 61.60 22,617,000 63.20 50.26
05-09-08 61.44 61.63 61.00 15,050,900 61.30 48.75
05-09-07 60.95 61.70 60.70 30,904,100 61.46 48.88
Date Open High Low Vol Cls adjCls
05-09-06 60.62 61.11 60.25 19,211,100 61.06 48.56
05-09-02 61.55 61.55 60.46 20,465,600 60.68 48.26
05-09-01 60.10 62.04 60.10 32,577,100 61.68 49.05
05-08-31 58.80 60.00 58.65 32,236,900 59.90 47.64
05-08-30 58.43 59.12 58.19 21,046,300 58.61 46.61
05-08-29 59.24 59.24 58.12 17,740,500 58.42 46.46
05-08-26 58.93 59.18 58.41 13,423,900 58.41 46.45
05-08-25 58.85 59.20 58.50 14,469,700 59.18 47.07
05-08-24 59.15 59.61 58.74 17,986,500 58.88 46.83
Date Open High Low Vol Cls adjCls
05-08-23 59.11 59.30 58.37 17,219,400 59.00 46.92
05-08-22 59.54 59.75 58.51 15,677,600 59.07 46.98
05-08-19 58.52 58.99 58.37 14,616,600 58.82 46.78
05-08-18 58.15 58.54 57.78 15,099,500 58.11 46.21
05-08-17 59.05 59.49 57.84 21,657,000 58.18 46.27
05-08-16 60.42 60.48 59.07 16,540,700 59.07 46.98
05-08-15 60.95 61.08 60.41 12,958,100 60.42 48.05
05-08-12 61.00 61.34 60.63 14,783,200 61.05 48.55
05-08-11 60.12 60.98 60.06 21,222,900 60.95 48.47
Date Open High Low Vol Cls adjCls
05-08-10 59.75 60.24 59.57 19,314,800 59.90 47.64
05-08-09 59.16 59.75 59.11 16,054,900 59.46 47.06
05-08-08 58.65 59.45 58.44 17,174,700 58.85 46.58
05-08-05 58.54 58.70 57.76 14,007,500 58.09 45.97
05-08-04 58.97 59.37 58.50 15,883,900 58.52 46.31
05-08-03 60.09 60.09 58.87 19,117,100 59.00 46.69
05-08-02 59.36 59.81 59.27 13,280,500 59.81 47.33
05-08-01 59.23 59.74 59.14 13,034,900 59.23 46.88
05-07-29 60.04 60.17 58.75 17,608,000 58.75 46.50
Date Open High Low Vol Cls adjCls
05-07-28 59.82 60.11 58.97 19,130,300 60.00 47.49
05-07-27 59.80 59.90 58.85 13,527,500 59.60 47.17
05-07-26 59.85 59.97 59.50 12,079,800 59.60 47.17
05-07-25 59.95 60.47 59.45 16,941,900 59.94 47.44
05-07-22 58.20 59.70 58.15 19,107,400 59.50 47.09
05-07-21 58.75 59.05 57.85 16,092,700 57.89 45.82
05-07-20 58.50 59.02 57.99 19,289,500 59.00 46.69
05-07-19 58.48 58.82 57.93 19,056,400 58.78 46.52
05-07-18 58.02 58.47 57.69 13,194,200 58.15 46.02
Date Open High Low Vol Cls adjCls
05-07-15 58.59 58.94 57.88 16,691,600 58.16 46.03
05-07-14 59.89 60.15 58.31 20,490,100 58.59 46.37
05-07-13 59.89 60.05 59.37 11,568,800 59.76 47.30
05-07-12 59.97 60.24 59.40 18,421,700 59.89 47.40
05-07-11 59.39 60.00 58.72 14,818,500 59.97 47.46
05-07-08 59.68 60.12 58.97 17,006,900 59.40 47.01
05-07-07 58.65 59.54 58.29 16,118,200 59.52 47.11
05-07-06 60.50 60.73 59.03 18,228,200 59.11 46.78
05-07-05 58.56 60.23 58.46 18,103,100 60.14 47.60
Date Open High Low Vol Cls adjCls
05-07-01 57.75 58.44 57.60 12,158,700 58.31 46.15
05-06-30 58.44 58.84 57.46 20,564,100 57.47 45.48
05-06-29 58.81 59.10 57.94 18,130,100 58.44 46.25
05-06-28 59.35 59.80 58.84 15,393,200 59.09 46.77
05-06-27 58.33 59.40 58.32 15,478,300 59.30 46.93
05-06-24 59.12 59.29 58.15 21,528,700 58.15 46.02
05-06-23 59.65 60.28 59.02 16,241,400 59.02 46.71
05-06-22 59.85 60.46 59.10 18,046,100 59.67 47.22
05-06-21 60.40 60.80 59.50 16,595,500 59.51 47.10
Date Open High Low Vol Cls adjCls
05-06-20 61.10 61.13 60.32 13,543,900 60.85 48.16
05-06-17 60.79 61.02 60.12 24,874,400 60.89 48.19
05-06-16 59.25 60.20 59.12 13,447,800 60.12 47.58
05-06-15 58.94 59.29 58.65 13,406,400 59.25 46.89
05-06-14 58.25 58.88 58.18 10,536,800 58.55 46.34
05-06-13 58.25 58.88 57.79 12,380,600 58.45 46.26
05-06-10 58.20 58.54 57.57 13,328,600 58.38 46.20
05-06-09 57.00 58.61 56.70 17,391,200 58.44 46.25
05-06-08 57.36 57.99 56.70 20,863,100 56.73 44.90
Date Open High Low Vol Cls adjCls
05-06-07 57.62 58.15 57.42 14,346,800 57.45 45.47
05-06-06 57.30 57.70 57.02 12,117,900 57.60 45.59
05-06-03 57.20 57.78 57.00 23,718,800 57.15 45.23
05-06-02 56.95 57.57 56.76 12,542,300 57.32 45.36
05-06-01 56.45 57.41 56.33 14,608,600 57.15 45.23
05-05-31 57.00 57.10 56.10 21,371,100 56.20 44.48
05-05-27 56.40 56.90 56.29 10,305,500 56.80 44.95
05-05-26 56.05 56.41 55.71 12,250,500 56.22 44.49
05-05-25 55.06 55.98 54.81 17,737,900 55.68 44.07
Date Open High Low Vol Cls adjCls
05-05-24 54.85 55.20 54.62 12,908,000 55.04 43.56
05-05-23 54.38 55.25 54.14 17,941,900 54.75 43.33
05-05-20 54.83 54.97 53.96 17,500,100 54.01 42.74
05-05-19 53.78 54.88 53.52 20,632,000 54.83 43.39
05-05-18 54.34 54.55 53.42 31,672,000 53.65 42.46
05-05-17 53.50 53.99 53.08 27,854,400 53.86 42.63
05-05-16 53.50 53.65 52.78 34,416,200 53.35 42.22
05-05-13 54.99 55.00 53.58 24,285,100 53.70 42.50
05-05-12 57.25 57.25 54.50 23,809,200 54.82 43.39
Date Open High Low Vol Cls adjCls
05-05-11 56.94 57.41 56.55 14,496,100 57.29 45.34
05-05-10 57.53 57.87 57.00 14,161,700 57.23 45.06
05-05-09 57.75 58.05 57.60 13,478,600 58.01 45.68
05-05-06 58.05 58.65 57.50 13,544,800 57.60 45.35
05-05-05 57.35 57.97 57.11 18,810,200 57.80 45.51
05-05-04 56.85 57.30 56.07 19,519,600 57.23 45.06
05-05-03 57.33 57.50 56.15 18,222,700 56.50 44.49
05-05-02 57.00 57.75 56.47 16,498,700 57.74 45.47
05-04-29 56.50 57.24 56.10 26,476,200 57.03 44.91
Date Open High Low Vol Cls adjCls
05-04-28 57.35 57.75 56.00 31,858,300 56.00 44.10
05-04-27 59.25 59.45 58.10 20,395,700 58.38 45.97
05-04-26 59.96 60.16 59.27 12,968,700 59.27 46.67
05-04-25 59.96 60.47 59.60 14,957,500 59.96 47.21
05-04-22 59.28 59.95 58.45 17,097,500 59.42 46.79
05-04-21 57.55 59.30 57.39 16,758,300 59.28 46.68
05-04-20 58.05 58.91 57.01 20,656,000 57.14 44.99
05-04-19 57.35 59.24 57.35 23,683,800 58.63 46.17
05-04-18 55.65 57.35 55.40 23,091,600 57.25 45.08
Date Open High Low Vol Cls adjCls
05-04-15 58.45 59.40 56.10 27,961,700 56.19 44.24
05-04-14 59.28 59.69 58.60 18,504,600 58.75 46.26
05-04-13 60.15 60.75 58.94 23,788,600 59.15 46.58
05-04-12 59.94 60.57 59.80 22,513,500 60.43 47.58
05-04-11 59.99 60.43 59.36 15,889,100 60.29 47.47
05-04-08 60.75 60.87 60.00 12,590,000 60.01 47.25
05-04-07 61.35 61.37 60.17 16,666,500 60.85 47.91
05-04-06 60.25 61.05 59.97 16,945,600 60.90 47.95
05-04-05 60.50 61.04 59.85 15,824,800 60.06 47.29
Date Open High Low Vol Cls adjCls
05-04-04 60.95 61.74 60.12 23,274,300 60.65 47.76
05-04-01 60.10 60.70 59.93 18,580,100 60.55 47.68
05-03-31 59.83 60.32 59.54 20,912,800 59.60 46.93
05-03-30 58.65 59.32 57.38 26,068,500 59.24 46.65
05-03-29 58.89 59.75 58.04 18,928,100 58.27 45.88
05-03-28 59.04 59.44 58.36 20,406,600 58.89 46.37
05-03-24 60.30 60.65 58.55 24,912,700 59.00 46.46
05-03-23 60.90 60.90 59.61 26,250,300 60.09 47.32
05-03-22 61.75 62.84 60.81 19,678,200 60.90 47.95
Date Open High Low Vol Cls adjCls
05-03-21 62.65 62.98 61.80 17,826,000 62.15 48.94
05-03-18 61.59 62.85 61.53 32,514,400 62.65 49.33
05-03-17 60.88 61.64 60.64 21,776,500 61.49 48.42
05-03-16 60.00 60.85 59.47 20,973,100 60.29 47.47
05-03-15 61.29 61.86 60.27 17,576,600 60.35 47.52
05-03-14 61.06 61.50 60.04 19,564,300 61.28 48.25
05-03-11 60.37 61.59 60.17 24,561,500 61.05 48.07
05-03-10 60.90 61.04 59.50 40,001,800 60.37 47.54
05-03-09 63.10 64.37 60.70 68,153,700 60.79 47.87
Date Open High Low Vol Cls adjCls
05-03-08 63.15 63.60 62.80 18,192,000 63.10 49.69
05-03-07 63.58 63.60 62.58 19,294,800 63.00 49.61
05-03-04 63.12 64.01 62.75 20,804,500 63.57 50.06
05-03-03 62.70 63.13 62.30 20,290,900 63.05 49.65
05-03-02 62.05 63.17 62.03 25,974,500 62.68 49.35
05-03-01 62.97 63.12 61.99 26,131,100 62.10 48.90
05-02-28 63.26 64.04 62.10 35,559,400 63.31 49.85
05-02-25 61.50 63.69 61.50 37,284,800 63.26 49.81
05-02-24 59.60 61.20 59.53 27,384,700 61.13 48.13
Date Open High Low Vol Cls adjCls
05-02-23 58.50 59.54 58.37 18,552,400 59.42 46.79
05-02-22 59.50 60.08 58.25 25,657,500 58.25 45.87
05-02-18 58.13 59.85 58.02 23,059,800 59.41 46.78
05-02-17 58.70 58.94 58.02 18,620,300 58.13 45.77
05-02-16 56.92 58.70 56.84 18,826,100 58.48 46.05
05-02-15 56.69 56.94 56.52 13,426,900 56.92 44.82
05-02-14 56.25 56.85 56.07 11,892,800 56.83 44.75
05-02-11 56.34 56.87 55.96 13,685,900 56.11 44.18
05-02-10 55.88 56.62 55.60 16,030,400 56.34 44.36
Date Open High Low Vol Cls adjCls
05-02-09 55.48 55.83 55.09 12,032,100 55.54 43.73
05-02-08 54.85 55.90 54.84 15,346,100 55.78 43.92
05-02-07 55.12 55.42 54.61 15,534,600 55.40 43.41
05-02-04 54.47 55.32 54.28 17,048,500 55.29 43.32
05-02-03 53.85 54.64 53.54 14,074,700 54.52 42.72
05-02-02 53.33 54.01 53.31 14,896,100 53.93 42.26
05-02-01 51.98 53.28 51.93 19,199,400 53.27 41.74
05-01-31 51.50 51.97 51.35 13,606,400 51.60 40.43
05-01-28 51.37 51.58 51.11 11,258,500 51.27 40.17
Date Open High Low Vol Cls adjCls
05-01-27 51.24 51.95 51.23 11,224,400 51.75 40.55
05-01-26 51.50 51.94 51.31 13,035,500 51.70 40.51
05-01-25 51.20 51.42 51.10 10,339,600 51.33 40.22
05-01-24 50.94 51.41 50.91 12,331,200 51.13 40.06
05-01-21 50.80 51.55 50.44 13,546,700 50.44 39.52
05-01-20 50.65 50.93 50.35 11,438,300 50.72 39.74
05-01-19 51.45 51.49 51.00 9,321,300 51.05 40.00
05-01-18 50.95 51.50 50.90 13,899,900 51.50 40.35
05-01-14 50.56 51.21 50.52 11,000,000 51.07 40.02
Date Open High Low Vol Cls adjCls
05-01-13 50.59 51.00 50.40 11,340,600 50.55 39.61
05-01-12 50.05 50.63 49.82 13,301,200 50.59 39.64
05-01-11 49.83 50.15 49.63 9,116,300 49.85 39.06
05-01-10 49.86 50.50 49.81 11,288,700 49.98 39.16
05-01-07 50.12 50.26 49.52 11,315,300 49.79 39.01
05-01-06 49.30 50.19 49.25 13,098,700 50.12 39.27
05-01-05 49.83 50.11 49.45 12,189,100 49.49 38.78
05-01-04 50.34 50.60 49.68 16,718,000 49.75 38.98
05-01-03 51.02 51.02 49.87 16,009,200 50.09 39.25
Date Open High Low Vol Cls adjCls
04-12-31 51.01 51.40 51.00 8,497,000 51.26 40.17
04-12-30 51.13 51.40 51.02 6,663,400 51.03 39.99
04-12-29 50.81 51.18 50.80 9,238,100 51.13 40.06
04-12-28 51.02 51.40 51.00 11,662,100 51.05 40.00
04-12-27 51.80 51.95 50.86 12,167,000 50.88 39.87
04-12-23 51.25 52.05 51.17 12,525,900 51.97 40.72
04-12-22 51.52 51.70 50.75 12,132,000 51.29 40.19
04-12-21 51.23 51.74 50.86 13,561,400 51.69 40.50
04-12-20 50.05 51.16 50.00 16,321,400 51.06 40.01
Date Open High Low Vol Cls adjCls
04-12-17 49.65 50.34 49.64 31,820,600 49.80 39.02
04-12-16 50.48 50.48 49.65 12,238,300 50.10 39.26
04-12-15 50.55 50.68 50.32 12,666,200 50.51 39.58
04-12-14 50.40 50.80 50.38 10,524,500 50.66 39.70
04-12-13 50.45 50.68 50.35 11,795,800 50.67 39.70
04-12-10 50.30 50.45 49.89 10,928,500 50.15 39.30
04-12-09 49.90 50.32 49.35 14,639,300 50.32 39.43
04-12-08 49.36 50.08 48.90 13,562,300 50.02 39.19
04-12-07 50.14 50.30 49.50 12,153,000 49.70 38.94
Date Open High Low Vol Cls adjCls
04-12-06 50.28 50.47 49.92 10,954,300 50.14 39.29
04-12-03 49.70 50.44 49.60 13,215,900 50.27 39.39
04-12-02 50.70 50.88 49.94 16,075,400 50.17 39.31
04-12-01 51.26 51.70 50.84 13,623,400 51.15 40.08
04-11-30 51.21 51.72 51.21 12,921,800 51.25 40.16
04-11-29 51.68 51.78 50.82 10,090,700 51.37 40.25
04-11-26 51.59 52.00 51.59 4,497,700 51.65 40.47
04-11-24 51.20 51.50 51.06 9,616,200 51.49 40.35
04-11-23 50.91 51.27 50.87 14,183,000 51.20 40.12
Date Open High Low Vol Cls adjCls
04-11-22 50.38 50.97 50.30 11,662,200 50.91 39.89
04-11-19 50.10 50.40 49.99 13,992,400 50.38 39.48
04-11-18 50.13 50.17 49.80 9,056,100 50.05 39.22
04-11-17 49.60 50.15 49.56 11,498,300 50.00 39.18
04-11-16 49.50 49.92 49.40 9,986,000 49.41 38.72
04-11-15 50.13 50.18 49.16 12,708,700 49.58 38.85
04-11-12 49.50 50.50 49.43 11,398,200 50.42 39.51
04-11-11 49.55 49.77 49.31 8,789,200 49.66 38.91
04-11-10 49.31 49.74 48.90 11,937,600 49.67 38.92
Date Open High Low Vol Cls adjCls
04-11-09 49.81 49.95 49.26 12,219,100 49.31 38.64
04-11-08 50.35 50.45 49.96 10,841,900 50.17 39.10
04-11-05 50.00 50.43 49.76 14,269,300 50.39 39.27
04-11-04 49.48 50.20 49.45 15,646,000 50.19 39.12
04-11-03 49.00 49.40 48.58 13,050,800 49.27 38.40
04-11-02 48.56 48.93 48.25 12,039,800 48.43 37.74
04-11-01 49.40 49.50 48.51 13,740,100 48.82 38.05
04-10-29 48.32 49.25 48.32 14,362,400 49.22 38.36
04-10-28 48.60 49.10 48.25 18,310,900 48.61 37.88
Date Open High Low Vol Cls adjCls
04-10-27 49.35 49.38 48.50 13,578,400 48.95 38.15
04-10-26 48.74 49.39 48.70 12,625,500 49.39 38.49
04-10-25 48.60 49.08 48.52 10,414,500 48.81 38.04
04-10-22 48.89 49.30 48.63 10,012,500 48.70 37.95
04-10-21 48.85 49.09 48.50 11,124,800 48.81 38.04
04-10-20 48.30 48.98 48.25 12,260,300 48.87 38.09
04-10-19 48.50 48.84 48.23 11,426,100 48.31 37.65
04-10-18 48.80 49.16 48.70 9,196,300 48.75 37.99
04-10-15 48.95 49.20 48.65 11,018,500 49.02 38.20
Date Open High Low Vol Cls adjCls
04-10-14 48.54 49.13 48.53 11,669,900 48.71 37.96
04-10-13 48.95 48.96 48.18 14,658,700 48.48 37.78
04-10-12 49.55 49.88 49.33 9,854,400 49.37 38.48
04-10-11 50.00 50.04 49.41 7,516,100 49.79 38.80
04-10-08 49.80 50.24 49.74 10,540,200 49.84 38.84
04-10-07 49.33 50.46 49.33 10,731,300 49.74 38.77
04-10-06 49.35 50.03 48.40 12,856,100 50.03 38.99
04-10-05 49.12 49.52 49.10 10,938,300 49.32 38.44
04-10-04 48.75 49.45 48.52 13,297,900 48.92 38.13
Date Open High Low Vol Cls adjCls
04-10-01 48.45 48.96 48.36 11,307,500 48.89 38.10
04-09-30 48.15 48.38 47.99 13,737,000 48.33 37.67
04-09-29 48.42 49.79 47.61 16,320,600 48.15 37.53
04-09-28 48.15 48.77 48.13 13,271,700 48.53 37.82
04-09-27 47.65 48.27 47.65 12,067,500 47.96 37.38
04-09-24 47.65 48.03 47.60 12,711,100 47.83 37.28
04-09-23 48.10 48.36 47.68 17,358,300 47.76 37.22
04-09-22 49.20 49.21 48.71 13,901,800 48.86 38.08
04-09-21 48.50 49.62 48.49 16,189,600 49.49 38.57
Date Open High Low Vol Cls adjCls
04-09-20 48.38 48.62 48.12 11,671,300 48.21 37.57
04-09-17 47.78 48.56 47.72 18,770,400 48.37 37.70
04-09-16 47.31 47.59 47.30 7,683,700 47.55 37.06
04-09-15 47.55 47.76 47.36 11,509,200 47.43 36.96
04-09-14 47.63 47.78 47.38 9,744,600 47.47 37.00
04-09-13 47.53 47.68 47.37 9,492,300 47.50 37.02
04-09-10 47.59 47.64 47.12 9,276,700 47.37 36.92
04-09-09 47.21 47.55 47.10 11,108,200 47.48 37.00
04-09-08 47.00 47.23 46.95 10,237,500 47.07 36.68
Date Open High Low Vol Cls adjCls
04-09-07 47.07 47.25 46.65 14,954,000 47.15 36.75
04-09-03 46.98 47.24 46.88 11,637,000 47.06 36.68
04-09-02 46.71 46.99 46.45 9,095,600 46.98 36.61
04-09-01 46.20 46.55 46.03 11,611,800 46.44 36.19
04-08-31 45.24 46.13 45.24 12,139,600 46.10 35.93
04-08-30 45.35 45.69 45.09 8,082,100 45.13 35.17
04-08-27 45.37 45.58 45.35 7,397,200 45.44 35.41
04-08-26 45.00 45.39 44.93 9,745,100 45.25 35.27
04-08-25 44.96 45.19 44.90 11,653,300 45.19 35.22
Date Open High Low Vol Cls adjCls
04-08-24 44.99 44.99 44.51 10,468,600 44.85 34.95
04-08-23 45.45 45.55 44.85 9,928,700 44.99 35.06
04-08-20 45.19 45.65 45.14 11,687,200 45.25 35.27
04-08-19 44.78 45.18 44.76 12,140,000 45.09 35.14
04-08-18 44.40 44.96 44.32 11,676,300 44.81 34.92
04-08-17 44.77 44.96 44.20 12,193,200 44.36 34.57
04-08-16 45.02 45.28 44.86 10,626,100 45.09 35.14
04-08-13 44.56 45.12 44.56 10,270,400 44.92 35.01
04-08-12 45.00 45.43 44.53 11,114,400 44.56 34.73
Date Open High Low Vol Cls adjCls
04-08-11 45.15 45.37 44.50 14,620,400 45.13 35.17
04-08-10 45.51 45.65 45.12 11,748,100 45.29 35.09
04-08-09 45.24 46.04 45.23 11,188,000 45.56 35.30
04-08-06 45.57 45.85 45.00 10,955,300 45.12 34.95
04-08-05 46.25 46.33 45.58 12,025,800 45.83 35.50
04-08-04 46.86 46.86 46.14 13,385,800 46.24 35.82
04-08-03 46.32 46.94 46.31 13,133,400 46.89 36.33
04-08-02 46.29 46.42 45.86 9,796,700 46.25 35.83
04-07-30 46.13 46.34 45.98 10,386,000 46.30 35.87
Date Open High Low Vol Cls adjCls
04-07-29 46.06 46.21 45.76 13,430,300 46.03 35.66
04-07-28 45.25 45.94 44.60 14,716,500 45.81 35.49
04-07-27 45.32 45.45 45.15 10,804,000 45.41 35.18
04-07-26 45.27 45.55 45.10 10,234,400 45.33 35.12
04-07-23 45.27 45.48 45.08 8,865,800 45.32 35.11
04-07-22 45.11 45.65 45.08 11,032,700 45.39 35.16
04-07-21 45.78 46.82 45.17 11,539,300 45.17 34.99
04-07-20 45.74 46.13 45.74 9,733,100 45.90 35.56
04-07-19 45.80 46.09 44.40 9,938,200 45.90 35.56
Date Open High Low Vol Cls adjCls
04-07-16 45.70 45.95 45.48 11,447,200 45.83 35.50
04-07-15 45.37 45.59 45.20 7,925,200 45.32 35.11
04-07-14 44.95 45.49 44.95 8,620,600 45.46 35.22
04-07-13 45.10 45.29 44.85 8,682,200 45.21 35.02
04-07-12 45.25 45.48 45.14 7,527,800 45.44 35.20
04-07-09 45.45 45.55 45.22 8,509,900 45.45 35.21
04-07-08 45.49 45.53 45.21 10,981,200 45.32 35.11
04-07-07 45.10 45.37 44.90 11,595,200 45.37 35.15
04-07-06 44.80 45.10 44.74 11,357,400 45.10 34.94
Date Open High Low Vol Cls adjCls
04-07-02 44.40 44.89 44.33 7,989,700 44.72 34.65
04-07-01 44.53 44.63 44.20 12,630,400 44.59 34.54
04-06-30 44.52 44.63 44.17 13,683,200 44.41 34.40
04-06-29 44.25 44.75 44.23 10,975,800 44.57 34.53
04-06-28 44.50 44.62 44.00 13,641,200 44.38 34.38
04-06-25 45.28 45.28 44.25 21,641,100 44.25 34.28
04-06-24 45.31 45.53 45.26 10,005,300 45.27 35.07
04-06-23 44.91 45.47 44.83 14,556,800 45.46 35.22
04-06-22 44.43 44.99 44.40 10,466,000 44.90 34.78
Date Open High Low Vol Cls adjCls
04-06-21 44.89 45.00 44.65 9,680,900 44.73 34.65
04-06-18 44.77 44.98 44.65 14,795,000 44.98 34.85
04-06-17 44.80 44.90 44.65 9,028,200 44.77 34.68
04-06-16 44.40 44.86 44.25 12,110,000 44.73 34.65
04-06-15 44.01 44.44 43.93 12,675,200 44.08 34.15
04-06-14 43.99 44.07 43.71 9,361,500 43.85 33.97
04-06-10 43.65 44.14 43.62 9,130,400 43.98 34.07
04-06-09 43.35 43.69 43.10 11,655,300 43.45 33.66
04-06-08 43.99 44.24 43.72 12,847,800 43.89 34.00
Date Open High Low Vol Cls adjCls
04-06-07 44.00 44.00 43.62 10,918,000 44.00 34.09
04-06-04 43.50 43.59 43.21 10,021,500 43.37 33.60
04-06-03 43.71 43.95 43.55 8,656,000 43.55 33.74
04-06-02 43.85 43.99 43.71 13,583,600 43.78 33.92
04-06-01 43.50 43.85 43.38 10,000,700 43.70 33.85
04-05-28 43.10 43.52 43.06 10,248,800 43.25 33.51
04-05-27 43.65 43.70 43.01 10,616,600 43.37 33.60
04-05-26 43.78 43.82 43.28 10,021,700 43.55 33.74
04-05-25 43.00 43.82 43.00 12,634,400 43.82 33.95
Date Open High Low Vol Cls adjCls
04-05-24 42.66 43.05 42.50 11,629,700 42.80 33.16
04-05-21 42.98 43.28 42.45 16,860,700 42.60 33.00
04-05-20 42.56 43.07 42.52 8,332,400 42.73 33.10
04-05-19 42.80 43.12 42.44 13,681,100 42.60 33.00
04-05-18 43.05 43.06 42.55 11,444,100 42.69 33.07
04-05-17 43.30 43.54 43.01 10,229,800 43.05 33.35
04-05-14 42.80 43.56 42.73 10,644,700 43.27 33.52
04-05-13 42.65 43.22 42.55 10,251,200 42.73 33.10
04-05-12 42.27 43.03 42.26 13,372,400 43.00 33.31
Date Open High Low Vol Cls adjCls
04-05-11 42.30 42.64 42.00 11,286,400 42.60 33.00
04-05-10 42.63 42.85 41.59 16,300,500 42.05 32.37
04-05-07 43.50 43.80 43.05 10,017,200 43.25 33.29
04-05-06 43.90 44.24 43.51 11,523,100 43.83 33.74
04-05-05 43.38 44.00 43.21 13,154,500 43.99 33.86
04-05-04 43.64 43.89 43.25 13,133,700 43.52 33.50
04-05-03 42.90 43.70 42.83 12,381,400 43.68 33.62
04-04-30 42.90 43.46 42.55 13,186,400 42.55 32.75
04-04-29 43.25 43.72 42.50 13,531,100 42.54 32.74
Date Open High Low Vol Cls adjCls
04-04-28 43.68 43.80 43.12 11,798,800 43.12 33.19
04-04-27 43.07 43.97 43.06 13,363,000 43.75 33.68
04-04-26 43.25 43.44 42.97 9,476,400 43.01 33.11
04-04-23 43.25 43.25 42.77 7,957,300 42.97 33.08
04-04-22 42.69 43.55 42.60 10,243,300 43.30 33.33
04-04-21 42.56 42.99 42.40 10,862,800 42.95 33.06
04-04-20 43.72 43.72 42.70 10,363,100 43.30 33.33
04-04-19 43.85 43.86 43.47 7,110,700 43.73 33.66
04-04-16 43.74 43.90 43.55 10,278,000 43.86 33.76
Date Open High Low Vol Cls adjCls
04-04-15 43.30 43.83 42.50 12,009,400 43.68 33.62
04-04-14 42.58 43.30 42.51 11,549,600 43.30 33.33
04-04-13 43.39 43.44 42.80 12,351,400 42.82 32.96
04-04-12 42.70 43.37 42.60 9,950,600 43.11 33.18
04-04-08 42.23 42.93 42.16 12,242,600 42.45 32.68
04-04-07 42.02 42.28 41.88 10,144,700 41.90 32.25
04-04-06 42.06 42.40 42.00 7,449,500 42.19 32.48
04-04-05 41.97 42.33 41.95 8,649,100 42.25 32.52
04-04-02 41.99 41.99 41.60 11,270,900 41.91 32.26
Date Open High Low Vol Cls adjCls
04-04-01 41.90 41.99 41.43 11,381,200 41.52 31.96
04-03-31 41.65 41.97 41.43 12,630,500 41.59 32.01
04-03-30 41.41 41.66 41.26 10,453,100 41.55 31.98
04-03-29 40.87 41.41 40.86 9,621,800 41.09 31.63
04-03-26 40.35 41.14 40.32 11,345,400 40.74 31.36
04-03-25 40.20 40.36 40.01 12,703,200 40.25 30.98
04-03-24 40.70 40.94 39.91 13,192,300 40.10 30.87
04-03-23 41.01 41.20 40.46 10,905,800 40.76 31.37
04-03-22 41.25 41.48 40.83 12,364,500 40.94 31.51
Date Open High Low Vol Cls adjCls
04-03-19 42.21 42.42 41.47 18,987,700 41.50 31.94
04-03-18 42.10 42.55 41.96 10,556,900 42.46 32.68
04-03-17 42.24 42.63 42.16 9,077,700 42.24 32.51
04-03-16 41.95 42.25 41.69 9,720,000 42.07 32.38
04-03-15 41.78 42.29 41.65 11,621,200 41.78 32.16
04-03-12 41.45 42.09 41.36 11,271,700 42.03 32.35
04-03-11 42.30 42.55 41.14 14,986,100 41.35 31.83
04-03-10 43.00 43.40 42.43 18,667,900 42.43 32.66
04-03-09 42.35 42.95 42.32 14,112,100 42.78 32.93
Date Open High Low Vol Cls adjCls
04-03-08 42.50 42.74 42.40 10,421,600 42.56 32.76
04-03-05 41.72 42.56 41.65 12,789,200 42.49 32.71
04-03-04 41.80 41.87 41.68 8,363,400 41.75 32.14
04-03-03 42.03 42.04 41.60 13,615,700 41.90 32.25
04-03-02 42.20 42.38 42.01 11,886,600 42.04 32.36
04-03-01 42.58 42.64 42.31 15,990,500 42.52 32.73
04-02-27 42.46 42.73 42.11 13,338,600 42.17 32.46
04-02-26 42.62 42.75 42.30 9,332,700 42.31 32.57
04-02-25 42.45 42.75 42.29 10,275,000 42.65 32.83
Date Open High Low Vol Cls adjCls
04-02-24 42.50 42.60 42.21 10,385,600 42.31 32.57
04-02-23 42.23 42.69 42.15 9,583,000 42.58 32.78
04-02-20 42.20 42.45 41.90 11,256,400 42.03 32.35
04-02-19 41.90 42.38 41.86 10,518,900 41.95 32.29
04-02-18 42.11 42.28 41.80 7,767,600 41.80 32.17
04-02-17 42.20 42.45 42.13 8,597,700 42.23 32.51
04-02-13 41.89 42.15 41.62 11,234,500 41.91 32.26
04-02-12 41.78 42.00 41.55 9,826,100 41.91 32.26
04-02-11 41.01 41.98 40.98 14,555,600 41.92 32.27
Date Open High Low Vol Cls adjCls
04-02-10 40.58 41.23 40.50 8,722,600 41.09 31.63
04-02-09 40.31 40.90 40.21 8,845,600 40.73 31.35
04-02-06 40.23 40.56 40.10 9,928,700 40.51 30.99
04-02-05 40.48 40.55 40.09 9,355,100 40.38 30.89
04-02-04 40.05 40.51 40.05 12,106,600 40.35 30.87
04-02-03 40.80 40.80 40.38 10,048,500 40.41 30.91
04-02-02 41.26 41.26 40.39 13,964,900 40.69 31.13
04-01-30 41.15 41.25 40.57 11,082,300 40.79 31.20
04-01-29 41.46 41.59 41.16 16,666,200 41.47 31.72
Date Open High Low Vol Cls adjCls
04-01-28 41.40 41.56 40.41 12,189,400 40.81 31.22
04-01-27 41.43 41.77 41.11 10,386,700 41.19 31.51
04-01-26 41.05 41.55 40.88 9,565,700 41.55 31.79
04-01-23 41.35 41.43 40.75 11,739,000 41.04 31.40
04-01-22 41.43 41.50 40.95 9,422,700 41.28 31.58
04-01-21 40.96 41.46 40.81 11,511,800 41.43 31.69
04-01-20 40.50 40.96 40.50 10,790,000 40.88 31.27
04-01-16 40.35 40.50 40.08 13,305,200 40.50 30.98
04-01-15 40.68 40.75 40.22 10,256,500 40.28 30.81
Date Open High Low Vol Cls adjCls
04-01-14 40.58 40.71 40.31 8,539,500 40.68 31.12
04-01-13 40.87 40.98 40.43 9,365,500 40.68 31.12
04-01-12 40.70 40.89 40.52 10,321,800 40.86 31.26
04-01-09 40.45 40.59 40.02 15,826,200 40.29 30.82
04-01-08 40.91 40.91 40.31 14,608,300 40.90 31.29
04-01-07 41.08 41.25 40.54 13,561,500 41.00 31.36
04-01-06 41.52 41.55 40.96 12,364,400 41.30 31.59
04-01-05 41.10 41.63 40.98 14,668,100 41.58 31.81
04-01-02 41.02 41.22 40.40 12,180,000 40.63 31.08
Date Open High Low Vol Cls adjCls
03-12-31 40.93 41.13 40.69 11,637,000 41.00 31.36
03-12-30 40.58 40.97 40.53 9,806,300 40.68 31.12
03-12-29 40.10 40.60 40.09 12,274,700 40.58 31.04
03-12-26 39.81 40.14 39.81 4,619,200 40.05 30.64
03-12-24 39.62 39.97 39.56 4,253,700 39.83 30.47
03-12-23 39.25 39.75 39.20 10,700,500 39.75 30.41
03-12-22 39.35 39.52 39.20 11,379,300 39.47 30.19
03-12-19 39.49 39.66 39.30 17,423,600 39.60 30.29
03-12-18 39.00 39.50 38.98 14,683,900 39.41 30.15
Date Open High Low Vol Cls adjCls
03-12-17 38.63 38.91 38.42 12,796,200 38.88 29.74
03-12-16 37.95 38.63 37.86 12,930,300 38.47 29.43
03-12-15 37.91 38.00 37.60 11,926,200 37.80 28.92
03-12-12 37.94 38.12 37.77 7,449,200 38.06 29.12
03-12-11 37.97 38.00 37.76 11,813,100 37.91 29.00
03-12-10 37.82 37.87 37.58 10,492,600 37.79 28.91
03-12-09 37.70 37.87 37.53 12,453,700 37.64 28.79
03-12-08 36.90 37.48 36.86 12,064,100 37.40 28.61
03-12-05 37.13 37.13 36.61 9,917,000 36.78 28.14
Date Open High Low Vol Cls adjCls
03-12-04 36.32 37.09 36.25 13,984,700 37.02 28.32
03-12-03 36.45 36.69 36.45 21,433,400 36.54 27.95
03-12-02 36.32 36.59 36.27 10,813,500 36.50 27.92
03-12-01 36.50 36.70 36.22 13,145,700 36.39 27.84
03-11-28 36.42 36.43 36.13 4,779,200 36.20 27.69
03-11-26 35.90 36.38 35.84 10,033,500 36.28 27.75
03-11-25 35.50 35.95 35.46 9,780,500 35.82 27.40
03-11-24 35.48 35.76 35.40 13,648,900 35.56 27.20
03-11-21 35.64 35.70 35.16 16,137,500 35.34 27.03
Date Open High Low Vol Cls adjCls
03-11-20 35.25 36.30 35.11 10,228,100 35.31 27.01
03-11-19 35.06 35.58 35.05 14,499,800 35.44 27.11
03-11-18 35.55 35.70 35.14 12,526,900 35.15 26.89
03-11-17 35.52 35.76 35.37 10,461,200 35.60 27.23
03-11-14 36.35 36.47 35.40 18,263,300 36.00 27.54
03-11-13 35.99 36.34 35.90 9,999,600 36.26 27.74
03-11-12 36.10 36.25 35.92 8,794,300 36.02 27.55
03-11-11 36.12 36.28 35.96 10,420,300 36.05 27.58
03-11-10 35.56 35.85 35.45 9,488,500 35.76 27.36
Date Open High Low Vol Cls adjCls
03-11-07 35.90 35.93 35.49 13,687,500 35.56 27.20
03-11-06 35.90 36.05 35.75 12,125,600 35.92 27.29
03-11-05 36.24 36.37 35.93 12,435,800 36.03 27.37
03-11-04 36.52 36.70 36.20 15,295,300 36.32 27.59
03-11-03 36.92 36.99 36.55 11,876,500 36.68 27.86
03-10-31 36.45 36.82 36.44 16,705,600 36.58 27.79
03-10-30 37.31 37.44 36.12 25,982,900 36.30 27.58
03-10-29 38.00 38.13 37.01 9,407,400 37.81 28.72
03-10-28 37.98 38.15 37.62 12,176,700 38.00 28.87
Date Open High Low Vol Cls adjCls
03-10-27 37.81 38.07 37.64 7,462,100 37.74 28.67
03-10-24 37.12 37.85 37.12 9,355,400 37.85 28.75
03-10-23 37.10 37.60 36.95 11,554,200 37.60 28.56
03-10-22 37.80 37.98 37.25 21,405,100 37.35 28.37
03-10-21 38.63 38.69 38.27 11,989,100 38.35 29.13
03-10-20 38.66 38.79 38.33 8,157,800 38.62 29.34
03-10-17 38.91 38.91 38.52 9,626,300 38.66 29.37
03-10-16 38.49 38.93 38.49 8,475,900 38.91 29.56
03-10-15 38.75 38.90 38.30 9,372,600 38.49 29.24
Date Open High Low Vol Cls adjCls
03-10-14 38.45 38.75 38.20 7,902,900 38.74 29.43
03-10-13 38.37 38.73 38.36 8,759,700 38.48 29.23
03-10-10 38.10 38.43 38.05 8,229,000 38.30 29.10
03-10-09 38.25 38.40 37.84 11,186,300 37.95 28.83
03-10-08 38.27 38.36 37.81 8,165,400 38.04 28.90
03-10-07 37.79 38.39 37.74 9,107,400 38.34 29.13
03-10-06 37.86 38.17 37.82 7,229,000 38.09 28.94
03-10-03 37.90 38.23 37.75 11,383,200 37.75 28.68
03-10-02 37.35 37.67 37.01 8,956,800 37.56 28.53
Date Open High Low Vol Cls adjCls
03-10-01 36.92 37.35 36.60 13,500,900 37.35 28.37
03-09-30 36.77 36.97 36.41 11,822,200 36.60 27.80
03-09-29 36.78 37.07 36.61 8,813,300 37.02 28.12
03-09-26 37.00 37.00 36.55 9,112,500 36.78 27.94
03-09-25 37.10 37.44 37.00 11,523,700 37.15 28.22
03-09-24 37.38 37.49 36.83 11,743,200 36.90 28.03
03-09-23 36.80 37.10 36.75 9,565,900 37.06 28.15
03-09-22 36.65 36.80 36.35 11,773,800 36.72 27.89
03-09-19 36.85 37.16 36.81 16,882,500 36.99 28.10
Date Open High Low Vol Cls adjCls
03-09-18 36.75 37.14 36.75 10,824,700 37.08 28.17
03-09-17 37.55 37.55 36.81 14,564,500 36.84 27.99
03-09-16 37.37 37.71 37.27 9,303,200 37.71 28.65
03-09-15 37.70 37.77 37.46 7,991,500 37.51 28.49
03-09-12 38.00 38.07 37.57 12,423,000 37.73 28.66
03-09-11 38.10 38.35 37.94 9,576,100 38.00 28.87
03-09-10 38.10 38.20 37.80 9,128,900 38.00 28.87
03-09-09 38.25 38.40 37.80 9,348,700 38.11 28.95
03-09-08 38.10 38.50 37.90 8,282,000 38.47 29.22
Date Open High Low Vol Cls adjCls
03-09-05 38.00 38.13 37.78 8,708,300 37.97 28.84
03-09-04 38.00 38.25 37.97 10,441,200 38.16 28.99
03-09-03 37.98 38.20 37.90 11,289,200 38.08 28.93
03-09-02 37.79 37.98 37.50 10,965,000 37.97 28.84
03-08-29 37.55 37.74 37.30 8,421,400 37.70 28.64
03-08-28 37.36 37.57 36.99 12,248,200 37.55 28.53
03-08-27 37.10 37.25 37.05 11,703,600 37.25 28.30
03-08-26 36.77 36.91 36.36 9,078,900 36.83 27.98
03-08-25 36.35 36.81 36.32 7,210,700 36.77 27.93
Date Open High Low Vol Cls adjCls
03-08-22 37.02 37.25 36.50 9,335,500 36.53 27.75
03-08-21 36.98 37.14 36.70 8,796,900 37.05 28.15
03-08-20 36.50 36.92 36.46 6,918,400 36.80 27.96
03-08-19 36.88 37.10 36.45 9,648,300 36.68 27.86
03-08-18 36.86 37.02 36.83 9,160,000 36.92 28.05
03-08-15 36.94 36.94 36.66 6,030,300 36.83 27.98
03-08-14 36.75 36.95 36.56 9,590,500 36.94 28.06
03-08-13 36.80 36.84 36.39 8,106,200 36.50 27.73
03-08-12 36.75 36.75 36.35 8,645,100 36.71 27.89
Date Open High Low Vol Cls adjCls
03-08-11 36.50 36.78 35.58 9,115,700 36.52 27.74
03-08-08 36.35 36.61 36.35 13,370,600 36.52 27.55
03-08-07 35.61 36.35 35.61 14,103,000 36.25 27.35
03-08-06 35.40 35.94 35.25 13,184,200 35.75 26.97
03-08-05 35.70 35.84 35.31 11,673,200 35.35 26.67
03-08-04 35.50 35.74 35.12 12,784,900 35.61 26.87
03-08-01 35.57 35.58 35.21 13,680,100 35.33 26.66
03-07-31 35.87 36.18 35.46 17,034,800 35.58 26.84
03-07-30 35.68 35.74 35.32 11,486,200 35.32 26.65
Date Open High Low Vol Cls adjCls
03-07-29 35.75 35.81 35.32 13,576,600 35.43 26.73
03-07-28 35.70 35.98 35.58 14,999,300 35.75 26.97
03-07-25 35.25 35.79 35.17 10,994,400 35.76 26.98
03-07-24 35.74 35.93 35.21 10,877,900 35.25 26.59
03-07-23 35.72 35.77 35.30 8,493,600 35.67 26.91
03-07-22 35.41 35.90 35.26 9,317,400 35.72 26.95
03-07-21 35.80 35.84 35.28 9,359,000 35.38 26.69
03-07-18 35.50 35.89 35.17 13,314,700 35.88 27.07
03-07-17 34.92 35.33 34.90 12,737,400 35.20 26.56
Date Open High Low Vol Cls adjCls
03-07-16 35.27 35.45 34.91 13,334,600 34.92 26.35
03-07-15 35.40 35.40 34.94 12,376,900 35.19 26.55
03-07-14 35.62 35.85 35.25 12,027,200 35.30 26.63
03-07-11 35.32 35.79 35.32 9,433,600 35.60 26.86
03-07-10 35.86 35.86 35.49 13,235,700 35.50 26.78
03-07-09 35.65 35.95 35.31 14,858,800 35.86 27.05
03-07-08 35.85 36.01 35.51 11,209,500 35.65 26.90
03-07-07 36.10 36.40 36.00 10,999,500 36.05 27.20
03-07-03 36.10 36.25 35.80 6,905,200 36.06 27.21
Date Open High Low Vol Cls adjCls
03-07-02 36.03 36.29 35.86 11,313,500 36.28 27.37
03-07-01 35.95 36.30 35.55 12,560,800 36.18 27.30
03-06-30 36.43 36.61 35.91 13,997,200 35.91 27.09
03-06-27 36.63 36.77 36.21 8,980,400 36.37 27.44
03-06-26 36.45 36.80 36.31 9,045,000 36.70 27.69
03-06-25 36.84 37.22 36.60 11,589,700 36.66 27.66
03-06-24 36.94 37.00 36.75 13,179,500 36.90 27.84
03-06-23 36.83 36.99 36.65 9,594,900 36.94 27.87
03-06-20 36.98 37.20 36.79 20,441,200 36.89 27.83
Date Open High Low Vol Cls adjCls
03-06-19 37.30 37.30 36.85 11,749,900 36.88 27.82
03-06-18 37.67 37.72 37.05 12,838,200 37.34 28.17
03-06-17 38.31 38.31 37.56 13,476,200 37.67 28.42
03-06-16 37.93 38.31 37.73 11,095,400 38.31 28.90
03-06-13 38.19 38.25 37.45 9,909,500 37.93 28.62
03-06-12 38.20 38.45 37.87 10,611,200 38.20 28.82
03-06-11 37.75 38.20 37.71 12,358,100 38.20 28.82
03-06-10 37.60 37.64 37.23 9,069,100 37.54 28.32
03-06-09 37.26 37.60 37.21 8,042,400 37.46 28.26
Date Open High Low Vol Cls adjCls
03-06-06 37.29 37.71 37.15 12,194,000 37.34 28.17
03-06-05 37.30 37.30 36.78 10,907,400 37.16 28.04
03-06-04 36.97 37.47 36.88 12,381,100 37.40 28.22
03-06-03 36.73 36.98 36.55 11,542,200 36.98 27.90
03-06-02 36.53 36.75 36.36 11,442,600 36.58 27.60
03-05-30 35.97 36.48 35.95 12,885,000 36.40 27.46
03-05-29 36.45 36.58 35.82 10,919,500 35.97 27.14
03-05-28 36.51 36.69 36.20 11,783,600 36.45 27.50
03-05-27 35.80 36.77 35.75 15,413,000 36.71 27.70
Date Open High Low Vol Cls adjCls
03-05-23 35.85 36.31 35.72 9,475,200 35.98 27.15
03-05-22 35.64 35.97 35.59 12,442,200 35.95 27.12
03-05-21 35.32 35.83 35.08 14,260,600 35.79 27.00
03-05-20 35.19 35.49 35.12 10,327,700 35.32 26.65
03-05-19 35.17 35.30 35.02 9,147,100 35.04 26.44
03-05-16 35.30 35.56 35.23 11,237,700 35.45 26.75
03-05-15 35.32 35.44 35.08 8,949,800 35.29 26.62
03-05-14 35.57 35.63 35.12 10,511,500 35.21 26.56
03-05-13 35.59 35.66 35.32 11,035,700 35.53 26.81
Date Open High Low Vol Cls adjCls
03-05-12 35.37 35.60 35.21 12,257,500 35.55 26.82
03-05-09 35.33 35.56 35.17 8,604,500 35.47 26.76
03-05-08 35.20 35.71 35.13 9,054,400 35.34 26.47
03-05-07 35.21 35.60 35.11 9,740,600 35.41 26.53
03-05-06 35.48 35.67 35.06 14,761,700 35.20 26.37
03-05-05 36.15 36.21 35.40 12,596,200 35.45 26.56
03-05-02 35.48 36.09 35.48 12,745,600 36.04 27.00
03-05-01 35.32 35.77 34.99 13,476,700 35.48 26.58
03-04-30 34.72 35.30 34.69 20,392,200 35.20 26.37
Date Open High Low Vol Cls adjCls
03-04-29 35.25 35.40 34.70 11,393,000 34.83 26.09
03-04-28 34.88 35.60 34.82 11,482,100 35.41 26.53
03-04-25 35.00 35.01 34.50 11,468,800 34.79 26.06
03-04-24 35.05 35.33 34.90 8,994,600 35.13 26.32
03-04-23 35.17 35.34 34.81 12,681,600 35.34 26.47
03-04-22 34.69 35.57 34.50 11,554,900 35.42 26.53
03-04-21 35.10 35.16 34.70 8,200,400 34.87 26.12
03-04-17 34.47 35.06 34.47 9,032,300 35.03 26.24
03-04-16 35.17 35.17 34.48 9,622,300 34.69 25.99
Date Open High Low Vol Cls adjCls
03-04-15 34.89 35.10 34.61 8,858,200 35.05 26.26
03-04-14 34.26 34.91 34.26 8,152,000 34.87 26.12
03-04-11 34.60 34.90 34.20 9,260,300 34.33 25.72
03-04-10 34.49 34.80 34.32 8,725,400 34.68 25.98
03-04-09 34.90 35.21 34.40 11,925,300 34.47 25.82
03-04-08 35.00 35.08 34.45 12,540,700 34.58 25.90
03-04-07 35.98 36.00 35.00 11,947,700 35.05 26.26
03-04-04 35.26 35.57 35.20 10,387,200 35.52 26.61
03-04-03 35.71 35.84 34.94 12,929,200 35.05 26.26
Date Open High Low Vol Cls adjCls
03-04-02 35.95 35.99 35.61 9,436,800 35.70 26.74
03-04-01 35.25 35.85 35.13 11,611,000 35.65 26.71
03-03-31 35.45 35.65 34.87 14,409,200 34.95 26.18
03-03-28 35.62 36.20 35.62 8,197,300 36.03 26.99
03-03-27 35.70 36.15 35.52 10,586,700 35.92 26.91
03-03-26 35.75 36.12 35.73 13,101,600 35.86 26.86
03-03-25 35.65 36.15 35.55 11,220,700 35.67 26.72
03-03-24 35.95 36.01 35.30 12,115,300 35.31 26.45
03-03-21 36.00 36.01 35.57 14,987,200 36.00 26.97
Date Open High Low Vol Cls adjCls
03-03-20 35.37 35.89 35.26 12,171,300 35.59 26.66
03-03-19 35.30 35.73 35.21 12,074,500 35.59 26.66
03-03-18 34.98 35.25 34.62 12,781,400 35.25 26.41
03-03-17 34.45 35.25 34.32 17,120,900 35.05 26.26
03-03-14 34.55 34.80 34.04 15,109,200 34.39 25.76
03-03-13 34.38 34.64 33.92 13,468,400 34.49 25.84
03-03-12 34.57 34.57 33.23 18,850,500 34.06 25.52
03-03-11 34.75 34.94 34.55 13,179,300 34.57 25.90
03-03-10 34.79 34.88 34.35 11,639,200 34.35 25.73
Date Open High Low Vol Cls adjCls
03-03-07 34.10 34.88 34.08 13,199,300 34.79 26.06
03-03-06 34.75 34.86 34.41 12,140,800 34.56 25.89
03-03-05 34.23 34.92 34.22 12,192,000 34.92 26.16
03-03-04 34.70 34.74 34.17 10,453,100 34.23 25.64
03-03-03 34.39 34.73 34.20 12,094,000 34.46 25.81
03-02-28 34.15 34.43 33.92 12,936,600 34.02 25.49
03-02-27 33.94 34.30 33.81 12,705,200 33.98 25.46
03-02-26 33.91 34.14 33.63 12,328,300 33.84 25.35
03-02-25 33.65 34.19 33.54 13,866,500 34.14 25.58
Date Open High Low Vol Cls adjCls
03-02-24 33.93 34.40 33.82 12,191,800 34.00 25.47
03-02-21 33.95 34.28 33.53 13,706,200 34.18 25.61
03-02-20 34.00 34.14 33.45 9,317,900 33.63 25.19
03-02-19 33.76 33.93 33.47 9,364,800 33.78 25.31
03-02-18 33.70 34.09 33.36 12,118,700 33.75 25.28
03-02-14 33.05 33.49 32.60 12,265,900 33.44 25.05
03-02-13 32.70 33.33 32.32 11,359,900 33.13 24.82
03-02-12 33.37 33.45 32.69 9,607,600 32.70 24.50
03-02-11 33.85 33.86 33.01 9,983,900 33.37 25.00
Date Open High Low Vol Cls adjCls
03-02-10 33.55 33.74 33.16 10,395,000 33.61 25.18
03-02-07 33.85 33.90 33.06 9,300,500 33.35 24.98
03-02-06 33.70 33.77 33.17 11,956,900 33.61 25.18
03-02-05 34.98 35.09 33.95 12,156,500 34.13 25.40
03-02-04 34.50 34.78 33.85 12,801,300 34.63 25.77
03-02-03 34.16 34.67 34.03 12,181,700 34.63 25.77
03-01-31 33.23 34.36 32.99 16,386,900 34.15 25.41
03-01-30 34.43 34.44 33.19 16,315,000 33.23 24.73
03-01-29 33.45 34.25 32.96 17,058,100 33.85 25.19
Date Open High Low Vol Cls adjCls
03-01-28 32.25 32.94 32.05 15,268,600 32.66 24.30
03-01-27 32.50 32.85 31.58 14,653,000 31.82 23.68
03-01-24 33.20 33.32 32.40 12,763,400 32.69 24.32
03-01-23 33.35 33.63 33.21 10,857,800 33.41 24.86
03-01-22 33.76 34.10 33.39 15,991,200 33.49 24.92
03-01-21 34.41 34.55 33.90 12,169,800 33.92 25.24
03-01-17 35.09 35.09 34.70 10,826,900 34.72 25.83
03-01-16 35.18 35.44 34.89 10,829,300 35.09 26.11
03-01-15 35.40 35.41 34.75 11,802,500 34.93 25.99
Date Open High Low Vol Cls adjCls
03-01-14 34.98 35.45 34.85 9,594,700 35.42 26.36
03-01-13 35.19 35.36 34.88 10,181,400 35.10 26.12
03-01-10 35.35 35.70 35.10 11,082,500 35.24 26.22
03-01-09 35.10 35.85 35.10 11,459,700 35.74 26.59
03-01-08 35.15 35.19 34.81 12,677,600 35.00 26.04
03-01-07 36.05 36.06 35.14 14,600,300 35.15 26.15
03-01-06 35.45 36.60 35.41 11,925,100 36.38 27.07
03-01-03 35.25 35.63 35.20 9,221,900 35.50 26.41
03-01-02 35.00 35.55 34.97 12,798,800 35.47 26.39
Date Open High Low Vol Cls adjCls
02-12-31 34.74 35.00 34.21 11,602,600 34.94 26.00
02-12-30 34.88 35.10 34.72 13,358,300 34.75 25.86
02-12-27 35.35 35.52 34.60 10,271,000 34.64 25.77
02-12-26 35.62 35.96 35.21 7,451,900 35.32 26.28
02-12-24 35.75 35.90 35.40 4,196,900 35.42 26.36
02-12-23 36.05 36.22 35.65 10,108,900 35.75 26.60
02-12-20 35.65 35.80 35.12 20,709,100 35.70 26.56
02-12-19 35.15 35.58 34.91 11,564,100 35.15 26.15
02-12-18 35.38 35.64 35.01 12,531,800 35.54 26.44
Date Open High Low Vol Cls adjCls
02-12-17 35.90 36.05 35.20 11,299,500 35.52 26.43
02-12-16 35.40 36.06 35.30 13,512,600 35.86 26.68
02-12-13 34.63 35.54 34.52 15,616,600 35.04 26.07
02-12-12 35.00 35.07 34.66 9,573,800 34.88 25.95
02-12-11 35.15 35.38 34.65 9,995,200 35.02 26.06
02-12-10 34.30 35.08 34.25 9,500,900 35.04 26.07
02-12-09 35.15 35.35 34.39 12,036,000 34.51 25.68
02-12-06 34.40 35.15 34.34 12,631,000 35.15 26.15
02-12-05 34.77 34.90 34.41 11,348,800 34.77 25.87
Date Open High Low Vol Cls adjCls
02-12-04 34.91 35.17 34.17 13,499,200 34.77 25.87
02-12-03 34.30 35.07 34.30 12,990,600 34.90 25.97
02-12-02 35.15 35.40 34.10 11,803,800 34.58 25.73
02-11-29 34.98 34.98 34.63 5,203,700 34.80 25.89
02-11-27 34.55 35.03 34.25 10,478,900 34.96 26.01
02-11-26 34.10 34.37 33.82 11,773,100 33.96 25.27
02-11-25 34.10 34.74 33.92 9,496,300 34.60 25.75
02-11-22 34.81 34.84 34.05 14,077,300 34.22 25.46
02-11-21 35.38 35.40 34.60 12,584,600 34.86 25.94
Date Open High Low Vol Cls adjCls
02-11-20 34.90 35.40 34.85 10,245,800 35.24 26.22
02-11-19 35.00 35.48 34.86 9,911,900 35.20 26.19
02-11-18 35.01 35.28 34.53 8,947,500 34.97 26.02
02-11-15 34.25 34.99 34.22 11,186,000 34.85 25.93
02-11-14 33.95 34.85 33.83 13,057,100 34.50 25.67
02-11-13 34.15 34.37 33.00 12,262,900 33.40 24.85
02-11-12 34.25 34.59 33.78 10,448,700 34.04 25.33
02-11-11 34.65 34.84 33.60 8,758,800 33.87 25.20
02-11-08 34.70 34.80 34.41 9,743,200 34.61 25.75
Date Open High Low Vol Cls adjCls
02-11-07 34.95 35.10 34.01 10,042,900 34.48 25.66
02-11-06 35.35 35.48 34.20 13,006,800 35.11 25.95
02-11-05 34.51 35.85 34.30 13,838,300 35.58 26.30
02-11-04 34.50 34.75 34.02 12,400,600 34.26 25.33
02-11-01 33.80 34.84 33.72 12,021,700 34.66 25.62
02-10-31 34.32 35.24 33.11 19,459,100 33.66 24.88
02-10-30 33.45 34.19 33.30 14,989,100 34.08 25.19
02-10-29 33.50 34.11 32.57 15,179,700 33.23 24.56
02-10-28 34.86 35.14 34.22 8,998,200 34.64 25.61
Date Open High Low Vol Cls adjCls
02-10-25 34.20 35.15 34.14 11,126,200 35.11 25.95
02-10-24 35.50 35.56 34.32 9,756,800 34.67 25.63
02-10-23 34.65 35.24 33.97 12,338,700 35.13 25.97
02-10-22 36.01 36.01 34.46 13,355,000 35.18 26.01
02-10-21 35.75 36.30 35.50 10,410,300 36.00 26.61
02-10-18 36.05 36.50 35.60 12,215,000 36.00 26.61
02-10-17 36.35 36.50 35.75 10,699,300 36.30 26.83
02-10-16 36.30 36.44 35.48 13,574,500 35.53 26.26
02-10-15 35.25 36.32 35.20 18,042,600 36.30 26.83
Date Open High Low Vol Cls adjCls
02-10-14 34.50 34.99 34.23 8,033,300 34.93 25.82
02-10-11 34.01 34.74 33.68 11,921,300 34.54 25.53
02-10-10 33.08 33.83 32.53 16,141,900 33.79 24.98
02-10-09 32.10 33.50 32.07 17,765,000 32.83 24.27
02-10-08 33.70 33.70 32.42 17,219,700 32.70 24.17
02-10-07 33.00 34.40 33.00 13,892,400 33.19 24.53
02-10-04 33.40 33.79 32.68 15,938,100 33.06 24.44
02-10-03 32.85 33.79 32.65 18,259,400 33.18 24.53
02-10-02 33.10 34.52 32.25 19,597,200 32.65 24.13
Date Open High Low Vol Cls adjCls
02-10-01 32.18 33.92 32.03 16,805,900 33.92 25.07
02-09-30 32.82 32.82 31.18 19,363,000 31.90 23.58
02-09-27 33.90 34.26 32.79 12,682,200 32.82 24.26
02-09-26 33.35 34.30 32.50 13,715,800 34.15 25.24
02-09-25 32.88 32.94 31.70 12,000,200 32.61 24.11
02-09-24 32.50 32.57 31.80 13,701,000 31.95 23.62
02-09-23 32.62 33.26 32.49 10,427,600 32.72 24.19
02-09-20 32.59 33.08 32.50 21,231,700 32.87 24.30
02-09-19 32.56 33.28 32.22 10,140,000 32.36 23.92
Date Open High Low Vol Cls adjCls
02-09-18 33.00 33.87 32.76 10,012,900 33.20 24.54
02-09-17 34.40 34.40 32.97 12,224,900 33.07 24.45
02-09-16 33.83 34.47 33.70 7,673,900 34.40 25.43
02-09-13 33.59 34.25 32.80 9,357,400 34.08 25.19
02-09-12 34.43 34.43 33.50 9,552,000 33.59 24.83
02-09-11 35.00 35.80 34.47 7,353,100 34.60 25.58
02-09-10 34.39 34.85 34.18 8,178,000 34.79 25.72
02-09-09 34.25 34.50 33.65 9,958,300 34.00 25.13
02-09-06 34.71 34.91 33.98 10,377,600 34.31 25.36
Date Open High Low Vol Cls adjCls
02-09-05 33.06 34.10 32.95 11,370,000 33.77 24.96
02-09-04 33.69 34.04 32.51 13,640,900 33.82 25.00
02-09-03 34.25 34.70 33.41 14,548,800 33.62 24.85
02-08-30 34.75 36.20 34.75 9,368,500 35.45 26.20
02-08-29 35.02 35.40 34.65 9,310,000 35.39 26.16
02-08-28 36.35 36.64 35.32 9,397,500 35.62 26.33
02-08-27 37.45 37.80 36.44 12,466,500 36.90 27.28
02-08-26 36.20 36.92 35.95 7,253,700 36.67 27.11
02-08-23 36.80 36.85 35.86 7,933,400 36.15 26.72
Date Open High Low Vol Cls adjCls
02-08-22 36.44 37.24 36.34 9,142,900 37.03 27.37
02-08-21 36.28 36.62 35.80 11,093,700 36.44 26.94
02-08-20 36.91 37.06 35.61 11,069,800 36.18 26.74
02-08-19 36.55 37.28 36.45 9,356,000 37.16 27.47
02-08-16 37.09 37.23 36.51 11,337,900 36.85 27.24
02-08-15 36.80 37.37 36.58 11,510,300 37.14 27.45
02-08-14 35.40 36.50 34.91 11,688,300 36.39 26.90
02-08-13 35.10 35.90 34.80 9,547,400 34.84 25.75
02-08-12 35.27 35.95 35.10 9,439,000 35.73 26.41
Date Open High Low Vol Cls adjCls
02-08-09 35.77 36.30 34.95 12,980,800 36.10 26.69
02-08-08 34.31 36.01 34.10 15,591,700 36.00 26.44
02-08-07 33.75 34.40 33.00 13,860,900 34.30 25.19
02-08-06 33.15 34.25 33.07 13,252,700 33.40 24.53
02-08-05 33.65 34.24 32.32 12,727,000 32.50 23.87
02-08-02 33.85 34.25 32.80 16,048,500 33.61 24.69
02-08-01 35.25 35.79 33.51 21,654,000 33.65 24.72
02-07-31 35.52 36.88 35.25 18,178,800 36.76 27.00
02-07-30 36.37 36.37 35.20 17,310,000 35.67 26.20
Date Open High Low Vol Cls adjCls
02-07-29 35.90 36.44 35.34 16,119,400 36.33 26.68
02-07-26 34.00 35.20 33.75 15,832,500 35.09 25.77
02-07-25 33.94 34.70 33.09 26,839,400 33.90 24.90
02-07-24 30.90 34.15 30.50 39,491,200 33.93 24.92
02-07-23 30.70 31.25 29.99 33,082,700 30.92 22.71
02-07-22 32.40 32.70 29.75 36,083,000 30.27 22.23
02-07-19 33.65 34.49 31.70 27,638,900 32.40 23.80
02-07-18 35.76 36.39 34.50 15,296,800 34.75 25.52
02-07-17 35.90 36.39 35.30 16,858,000 35.61 26.15
Date Open High Low Vol Cls adjCls
02-07-16 35.01 35.94 34.52 19,740,700 35.20 25.85
02-07-15 36.10 36.30 33.87 23,645,400 35.75 26.26
02-07-12 37.26 37.45 36.15 16,154,100 36.53 26.83
02-07-11 38.23 38.50 37.06 20,845,000 37.10 27.25
02-07-10 40.25 40.27 37.70 17,564,900 38.23 28.08
02-07-09 40.35 40.53 39.70 10,620,500 39.80 29.23
02-07-08 40.35 40.64 40.16 9,932,500 40.36 29.64
02-07-05 39.95 40.52 39.79 5,859,600 40.52 29.76
02-07-03 40.15 40.37 39.62 10,466,200 39.91 29.31
Date Open High Low Vol Cls adjCls
02-07-02 40.80 40.85 39.80 11,871,500 40.16 29.50
02-07-01 40.77 41.10 40.48 10,499,000 40.65 29.86
02-06-28 40.10 41.02 40.07 13,780,900 40.92 30.05
02-06-27 39.74 40.25 39.30 11,142,300 40.25 29.56
02-06-26 39.60 39.80 38.90 14,191,000 39.45 28.98
02-06-25 40.25 40.58 39.34 13,526,300 39.60 29.09
02-06-24 39.25 40.12 39.25 13,250,200 40.00 29.38
02-06-21 39.00 39.98 39.00 24,886,600 39.25 28.83
02-06-20 39.41 40.08 39.41 12,189,700 39.74 29.19
Date Open High Low Vol Cls adjCls
02-06-19 39.95 40.07 38.99 8,469,900 39.37 28.92
02-06-18 40.00 40.17 39.69 8,531,000 39.93 29.33
02-06-17 39.45 40.20 39.35 10,600,800 40.03 29.40
02-06-14 39.30 39.35 38.50 10,659,300 39.15 28.75
02-06-13 39.35 39.90 39.22 9,612,100 39.36 28.91
02-06-12 39.20 39.95 39.14 11,070,400 39.70 29.16
02-06-11 39.73 39.74 38.93 10,123,900 39.03 28.67
02-06-10 39.42 39.55 38.96 7,657,000 39.13 28.74
02-06-07 39.15 39.80 39.11 10,863,500 39.42 28.95
Date Open High Low Vol Cls adjCls
02-06-06 39.98 40.17 38.91 10,671,400 39.15 28.75
02-06-05 38.98 39.70 38.71 12,714,700 39.56 29.06
02-06-04 39.07 39.64 38.74 10,105,900 39.23 28.81
02-06-03 40.00 40.17 38.99 10,263,900 39.08 28.70
02-05-31 39.60 40.44 39.58 12,150,200 39.93 29.33
02-05-30 39.85 40.30 39.12 13,837,500 39.35 28.90
02-05-29 39.70 40.42 39.51 9,989,900 40.30 29.60
02-05-28 40.00 40.10 39.55 8,668,600 39.84 29.26
02-05-24 41.00 41.10 40.01 7,827,400 40.23 29.55
Date Open High Low Vol Cls adjCls
02-05-23 40.75 41.03 40.30 11,039,400 40.90 30.04
02-05-22 40.02 40.59 39.84 8,328,600 40.43 29.69
02-05-21 39.79 40.22 39.73 9,555,500 39.77 29.21
02-05-20 39.95 40.00 39.50 8,056,800 39.59 29.08
02-05-17 40.28 40.37 39.74 9,978,700 40.20 29.53
02-05-16 39.95 40.38 39.94 7,911,800 40.27 29.58
02-05-15 40.00 40.25 39.51 9,883,100 39.71 29.17
02-05-14 40.47 40.78 40.07 9,816,600 40.58 29.81
02-05-13 38.82 40.10 38.68 8,910,800 40.01 29.39
Date Open High Low Vol Cls adjCls
02-05-10 39.80 39.80 38.75 9,037,300 38.96 28.62
02-05-09 39.75 39.85 39.25 8,352,500 39.36 28.91
02-05-08 38.85 40.15 38.85 12,585,200 40.01 29.22
02-05-07 39.49 39.54 39.03 8,866,500 39.10 28.55
02-05-06 40.12 40.17 39.12 9,591,800 39.25 28.66
02-05-03 40.95 41.13 40.21 11,052,000 40.59 29.64
02-05-02 40.59 40.85 40.31 9,258,500 40.80 29.79
02-05-01 39.90 40.69 39.69 9,875,800 40.69 29.71
02-04-30 40.00 40.70 39.89 12,714,700 40.17 29.33
Date Open High Low Vol Cls adjCls
02-04-29 40.00 40.36 39.60 10,034,600 39.70 28.99
02-04-26 40.60 40.71 39.80 10,046,600 40.00 29.21
02-04-25 40.10 40.75 40.01 11,666,000 40.54 29.60
02-04-24 41.05 41.17 40.20 13,102,000 40.30 29.43
02-04-23 40.50 41.56 40.42 19,170,900 41.35 30.20
02-04-22 42.45 42.50 41.64 8,650,900 41.85 30.56
02-04-19 42.46 42.65 42.06 8,592,400 42.52 31.05
02-04-18 42.52 42.75 42.05 9,623,300 42.46 31.01
02-04-17 42.48 42.74 41.92 9,391,500 42.22 30.83
Date Open High Low Vol Cls adjCls
02-04-16 41.99 42.50 41.90 10,538,700 42.28 30.88
02-04-15 42.10 42.30 41.60 11,332,300 41.60 30.38
02-04-12 41.95 42.10 41.25 13,028,800 41.30 30.16
02-04-11 43.13 43.14 42.34 8,666,900 42.40 30.96
02-04-10 42.50 43.18 42.50 10,407,300 43.18 31.53
02-04-09 42.70 42.91 42.47 9,255,600 42.72 31.20
02-04-08 43.35 43.69 43.03 9,313,100 43.24 31.58
02-04-05 43.10 43.97 42.25 11,357,400 42.63 31.13
02-04-04 44.10 44.10 42.95 13,766,200 43.15 31.51
Date Open High Low Vol Cls adjCls
02-04-03 44.38 44.40 43.40 12,815,300 43.69 31.90
02-04-02 43.90 44.57 43.87 8,986,700 44.38 32.41
02-04-01 44.20 44.32 43.80 8,932,900 43.83 32.01
02-03-28 44.05 44.29 43.71 9,657,600 43.83 32.01
02-03-27 43.58 44.15 43.58 11,202,200 43.95 32.09
02-03-26 42.95 43.75 42.95 11,368,000 43.74 31.94
02-03-25 43.22 43.31 42.84 9,524,500 42.85 31.29
02-03-22 43.50 43.66 43.12 9,326,600 43.47 31.74
02-03-21 43.67 43.69 43.20 7,374,000 43.53 31.79
Date Open High Low Vol Cls adjCls
02-03-20 43.64 43.67 43.33 8,208,600 43.53 31.79
02-03-19 43.98 43.98 43.52 8,110,200 43.80 31.99
02-03-18 43.75 43.99 43.34 8,586,400 43.74 31.94
02-03-15 43.50 43.98 43.31 16,069,300 43.61 31.85
02-03-14 43.44 43.45 43.01 8,734,500 43.24 31.58
02-03-13 43.95 44.09 42.95 14,394,400 43.12 31.49
02-03-12 43.59 44.00 43.46 12,907,500 44.00 32.13
02-03-11 43.25 43.78 43.18 12,173,400 43.49 31.76
02-03-08 43.50 43.52 42.67 10,804,100 42.91 31.34
Date Open High Low Vol Cls adjCls
02-03-07 43.35 43.35 42.60 11,770,000 42.89 31.32
02-03-06 42.55 43.48 42.38 14,752,500 43.21 31.55
02-03-05 42.50 42.90 42.19 10,761,400 42.50 31.04
02-03-04 42.15 42.70 42.11 11,899,900 42.65 31.15
02-03-01 41.75 42.00 41.65 12,683,700 42.00 30.67
02-02-28 41.40 41.80 41.25 12,889,700 41.30 30.16
02-02-27 40.92 41.54 40.58 13,939,600 40.92 29.88
02-02-26 41.00 41.11 40.60 10,048,000 40.72 29.74
02-02-25 40.85 41.15 40.62 11,503,400 41.00 29.94
Date Open High Low Vol Cls adjCls
02-02-22 39.40 40.96 39.05 17,838,900 40.72 29.74
02-02-21 39.45 39.74 39.06 12,312,000 39.15 28.59
02-02-20 38.88 38.99 38.45 7,279,900 38.99 28.47
02-02-19 38.90 39.44 38.72 9,863,600 38.77 28.31
02-02-15 39.18 39.40 38.90 10,471,300 38.90 28.41
02-02-14 38.98 39.40 38.67 10,044,600 39.00 28.48
02-02-13 38.50 38.67 38.12 10,065,900 38.64 28.22
02-02-12 38.68 38.74 37.60 7,334,000 38.40 28.04
02-02-11 38.29 38.91 37.96 8,757,900 38.50 28.11
Date Open High Low Vol Cls adjCls
02-02-08 38.05 38.36 37.99 8,731,100 38.29 27.96
02-02-07 38.69 38.99 38.21 9,027,100 38.30 27.97
02-02-06 38.34 38.98 38.13 10,385,500 38.92 28.25
02-02-05 38.60 38.90 37.85 10,948,500 38.33 27.83
02-02-04 39.10 39.20 38.26 10,086,100 38.35 27.84
02-02-01 39.15 39.20 38.80 9,518,300 39.00 28.31
02-01-31 38.51 39.05 38.30 11,115,000 39.05 28.35
02-01-30 37.95 38.73 37.80 11,733,400 38.69 28.09
02-01-29 38.50 38.90 37.95 11,849,500 37.95 27.55
Date Open High Low Vol Cls adjCls
02-01-28 39.45 39.87 38.71 8,097,600 38.96 28.28
02-01-25 38.98 39.64 38.70 8,516,200 39.16 28.43
02-01-24 38.60 38.99 38.51 10,113,800 38.80 28.17
02-01-23 38.50 39.17 38.50 9,892,700 38.90 28.24
02-01-22 38.85 39.50 38.01 7,158,800 38.02 27.60
02-01-18 38.64 38.85 38.28 10,301,800 38.40 27.88
02-01-17 38.62 39.03 38.60 7,479,600 38.64 28.05
02-01-16 39.00 39.01 38.46 8,913,000 38.50 27.95
02-01-15 38.89 39.55 38.88 9,488,500 39.30 28.53
Date Open High Low Vol Cls adjCls
02-01-14 38.60 39.20 38.50 10,142,900 38.64 28.05
02-01-11 39.39 39.60 38.45 9,459,000 38.50 27.95
02-01-10 39.24 39.77 39.06 7,847,500 39.39 28.59
02-01-09 39.60 39.97 39.10 10,036,700 39.24 28.49
02-01-08 39.90 39.99 39.50 8,278,000 39.70 28.82
02-01-07 39.75 40.09 39.49 9,945,700 39.65 28.78
02-01-04 39.70 40.07 39.60 8,052,100 40.00 29.04
02-01-03 39.85 39.98 39.41 10,128,200 39.66 28.79
02-01-02 39.30 39.60 38.90 11,261,900 39.60 28.75
Date Open High Low Vol Cls adjCls
01-12-31 39.88 40.00 39.16 8,730,500 39.30 28.53
01-12-28 39.95 40.10 39.66 8,007,800 39.78 28.88
01-12-27 39.61 40.14 39.45 7,395,400 39.79 28.89
01-12-26 39.15 40.30 39.12 9,961,800 39.60 28.75
01-12-24 38.85 39.45 38.82 4,913,700 39.00 28.31
01-12-21 38.60 39.47 38.50 25,322,600 38.50 27.95
01-12-20 38.55 38.76 38.14 12,066,500 38.30 27.80
01-12-19 37.55 38.50 37.41 13,299,900 38.35 27.84
01-12-18 37.58 37.75 37.41 10,264,600 37.55 27.26
Date Open High Low Vol Cls adjCls
01-12-17 36.80 37.52 36.54 12,363,700 37.47 27.20
01-12-14 36.64 37.20 36.52 11,362,400 36.86 26.76
01-12-13 37.60 37.60 36.41 15,932,100 36.44 26.45
01-12-12 37.15 37.54 36.91 10,129,100 37.42 27.16
01-12-11 37.67 38.05 36.75 12,167,800 36.81 26.72
01-12-10 38.07 38.09 37.51 9,827,200 37.55 27.26
01-12-07 37.50 38.25 37.30 9,949,200 38.07 27.64
01-12-06 38.75 38.75 37.30 15,664,100 37.33 27.10
01-12-05 38.85 38.95 38.50 16,500,300 38.88 28.22
Date Open High Low Vol Cls adjCls
01-12-04 38.00 38.37 37.60 10,647,200 38.31 27.81
01-12-03 37.40 38.20 37.04 14,895,900 37.66 27.34
01-11-30 37.63 37.70 37.19 11,246,000 37.40 27.15
01-11-29 37.35 37.69 37.11 8,727,500 37.45 27.19
01-11-28 37.15 37.43 36.81 9,617,900 37.10 26.93
01-11-27 37.52 37.93 37.00 17,340,600 37.35 27.11
01-11-26 38.05 38.25 37.35 9,741,300 37.77 27.42
01-11-23 37.75 38.65 37.41 4,286,300 38.44 27.91
01-11-21 38.30 38.70 37.80 8,165,400 37.88 27.50
Date Open High Low Vol Cls adjCls
01-11-20 37.97 38.44 37.60 14,734,800 37.96 27.56
01-11-19 37.40 37.50 36.76 14,306,300 37.01 26.87
01-11-16 37.31 37.61 36.93 19,030,100 37.54 27.25
01-11-15 38.10 38.11 36.79 23,268,200 37.19 27.00
01-11-14 39.90 40.34 38.42 17,174,900 38.70 28.09
01-11-13 40.02 40.58 39.90 8,589,200 40.50 29.40
01-11-12 39.40 40.21 39.40 6,826,800 40.06 29.08
01-11-09 39.90 40.40 39.81 7,886,400 40.25 29.22
01-11-08 39.28 39.64 39.15 10,376,400 39.50 28.67
Date Open High Low Vol Cls adjCls
01-11-07 39.00 39.53 38.65 10,909,200 39.08 28.37
01-11-06 38.85 39.49 38.26 11,956,600 39.47 28.49
01-11-05 40.00 40.09 39.00 11,013,900 39.39 28.43
01-11-02 39.80 39.93 39.37 6,733,400 39.76 28.70
01-11-01 39.45 40.53 39.05 9,657,100 40.49 29.22
01-10-31 39.46 40.39 39.35 10,031,200 39.45 28.47
01-10-30 39.75 40.07 39.27 10,704,400 39.46 28.48
01-10-29 40.63 40.99 40.48 7,502,300 40.68 29.36
01-10-26 40.40 41.20 40.30 7,607,600 41.06 29.63
Date Open High Low Vol Cls adjCls
01-10-25 39.30 40.59 39.30 10,624,700 40.56 29.27
01-10-24 40.50 40.54 39.78 12,944,800 39.86 28.77
01-10-23 40.68 41.52 40.46 9,007,100 40.87 29.50
01-10-22 40.49 41.34 40.20 7,325,300 41.12 29.68
01-10-19 40.29 40.90 39.61 11,638,600 40.54 29.26
01-10-18 40.80 41.26 40.16 9,571,200 40.40 29.16
01-10-17 41.80 42.35 41.42 8,573,900 41.44 29.91
01-10-16 41.66 42.00 41.32 6,859,800 41.75 30.13
01-10-15 41.95 42.19 41.41 6,662,000 41.65 30.06
Date Open High Low Vol Cls adjCls
01-10-12 42.09 42.54 41.51 11,408,000 42.29 30.52
01-10-11 42.28 42.70 41.77 10,752,400 42.09 30.38
01-10-10 41.06 42.49 40.90 10,453,500 42.28 30.51
01-10-09 41.20 41.25 40.38 7,209,300 41.06 29.63
01-10-08 40.39 41.26 40.02 8,799,500 40.94 29.55
01-10-05 41.15 41.29 39.96 11,435,000 40.69 29.37
01-10-04 39.70 41.29 39.66 12,016,200 40.58 29.29
01-10-03 39.60 40.05 39.00 12,929,300 39.84 28.75
01-10-02 39.08 39.99 38.60 10,912,800 39.99 28.86
Date Open High Low Vol Cls adjCls
01-10-01 39.25 39.75 38.05 10,035,100 39.09 28.21
01-09-28 39.50 39.60 38.90 14,064,200 39.40 28.44
01-09-27 36.70 38.55 36.50 13,313,100 38.42 27.73
01-09-26 36.75 36.95 35.78 11,499,000 36.01 25.99
01-09-25 35.61 36.30 35.25 15,554,700 36.28 26.18
01-09-24 36.00 36.85 35.40 14,025,500 35.86 25.88
01-09-21 35.50 37.05 35.01 21,352,100 35.83 25.86
01-09-20 37.45 37.75 36.80 12,957,600 37.02 26.72
01-09-19 39.48 39.49 36.13 15,398,700 38.41 27.72
Date Open High Low Vol Cls adjCls
01-09-18 40.15 40.25 39.02 10,088,000 39.48 28.49
01-09-17 41.24 41.45 39.77 16,657,100 40.15 28.98
01-09-10 40.70 41.35 40.40 10,776,100 41.24 29.76
01-09-07 40.48 41.29 40.35 10,107,800 40.90 29.52
01-09-06 41.19 41.50 40.60 10,297,800 40.90 29.52
01-09-05 40.85 41.30 40.10 9,563,600 41.22 29.75
01-09-04 40.60 41.35 40.51 9,245,400 40.75 29.41
01-08-31 40.47 40.89 40.11 7,608,200 40.15 28.98
01-08-30 40.79 41.26 40.15 10,675,800 40.15 28.98
Date Open High Low Vol Cls adjCls
01-08-29 40.97 41.17 40.38 8,114,500 40.38 29.14
01-08-28 41.10 41.23 40.50 6,595,400 40.51 29.24
01-08-27 41.70 41.77 41.00 6,147,100 41.05 29.63
01-08-24 41.14 41.70 40.72 6,682,200 41.70 30.10
01-08-23 40.51 41.24 40.51 7,192,000 40.89 29.51
01-08-22 40.85 41.25 40.62 9,659,400 40.71 29.38
01-08-21 40.85 41.00 40.05 7,801,500 40.39 29.15
01-08-20 40.42 40.87 40.35 9,529,300 40.75 29.41
01-08-17 41.29 41.29 40.18 8,613,200 40.47 29.21
Date Open High Low Vol Cls adjCls
01-08-16 41.35 41.64 40.86 7,555,000 41.29 29.80
01-08-15 41.50 41.85 41.00 9,303,000 41.50 29.95
01-08-14 41.46 41.70 40.82 8,049,700 41.15 29.70
01-08-13 41.40 41.79 41.26 6,982,100 41.40 29.88
01-08-10 41.30 41.80 40.75 8,975,300 41.35 29.84
01-08-09 40.80 41.24 40.60 8,303,300 40.95 29.55
01-08-08 41.75 41.95 40.99 9,474,300 41.25 29.60
01-08-07 41.00 41.40 40.88 8,982,400 41.38 29.70
01-08-06 41.26 41.35 40.73 8,385,200 40.85 29.32
Date Open High Low Vol Cls adjCls
01-08-03 41.90 41.92 40.80 8,845,300 41.26 29.61
01-08-02 41.52 41.90 41.39 8,630,400 41.73 29.95
01-08-01 42.45 42.49 41.51 8,070,600 41.60 29.86
01-07-31 42.20 42.89 41.75 11,069,300 41.76 29.97
01-07-30 42.40 42.70 42.16 6,948,900 42.41 30.44
01-07-27 42.55 42.95 41.86 8,373,800 42.73 30.67
01-07-26 41.30 42.75 41.29 10,422,700 42.72 30.66
01-07-25 41.40 42.40 41.15 11,584,800 42.13 30.24
01-07-24 42.48 42.48 40.52 14,718,900 40.97 29.40
Date Open High Low Vol Cls adjCls
01-07-23 43.50 43.72 42.15 9,599,700 42.50 30.50
01-07-20 43.15 43.60 43.15 11,197,100 43.36 31.12
01-07-19 43.20 43.55 42.60 11,467,400 43.08 30.92
01-07-18 84.50 84.75 83.45 18,791,200 84.25 30.23
01-07-17 86.22 86.59 84.95 11,735,400 85.30 30.61
01-07-16 86.15 86.99 85.56 9,728,200 85.99 30.86
01-07-13 85.45 86.98 85.33 9,135,800 85.98 30.85
01-07-12 84.15 85.92 84.10 9,642,400 85.45 30.66
01-07-11 85.50 85.76 84.05 13,727,600 84.95 30.48
Date Open High Low Vol Cls adjCls
01-07-10 86.50 86.63 85.75 10,404,600 85.76 30.77
01-07-09 87.05 87.05 86.18 9,224,600 86.72 31.12
01-07-06 87.60 87.80 86.30 9,679,400 86.80 31.15
01-07-05 87.50 88.19 86.86 10,128,400 87.00 31.22
01-07-03 87.65 87.65 86.86 6,655,000 87.34 31.34
01-07-02 88.25 88.80 87.45 11,477,400 87.70 31.47
01-06-29 86.82 87.91 86.55 15,372,000 87.35 31.34
01-06-28 86.35 87.03 86.16 15,586,800 86.82 31.15
01-06-27 88.05 88.15 87.21 11,581,600 87.22 31.30
Date Open High Low Vol Cls adjCls
01-06-26 88.40 89.00 88.38 10,318,400 88.56 31.78
01-06-25 88.02 89.13 88.02 10,308,200 88.52 31.76
01-06-22 88.50 89.02 87.85 11,417,800 88.91 31.90
01-06-21 87.70 88.41 86.71 14,991,800 88.41 31.73
01-06-20 87.90 89.15 87.70 12,691,800 87.73 31.48
01-06-19 88.75 88.88 88.05 8,804,800 88.37 31.71
01-06-18 89.22 89.22 88.32 9,187,600 88.50 31.76
01-06-15 88.80 90.28 88.75 22,961,200 88.90 31.89
01-06-14 89.00 89.80 88.55 9,028,000 88.85 31.88
Date Open High Low Vol Cls adjCls
01-06-13 90.37 90.72 89.50 8,818,600 89.98 32.28
01-06-12 90.48 90.48 89.41 10,999,400 90.12 32.33
01-06-11 89.50 90.50 89.30 10,153,000 89.70 32.18
01-06-08 89.00 89.52 88.39 8,796,400 89.39 32.07
01-06-07 89.65 89.98 88.95 12,797,600 89.18 31.99
01-06-06 90.55 90.75 89.22 15,883,600 89.40 32.07
01-06-05 90.83 91.67 89.83 12,484,800 91.55 32.84
01-06-04 89.80 90.85 89.71 9,830,600 90.83 32.59
01-06-01 89.00 89.10 88.17 7,832,400 88.95 31.91
Date Open High Low Vol Cls adjCls
01-05-31 88.30 89.34 88.30 11,855,800 88.75 31.84
01-05-30 88.40 90.00 87.99 16,315,800 88.87 31.88
01-05-29 88.90 89.22 87.80 12,247,200 87.80 31.50
01-05-25 87.73 88.68 87.71 9,276,600 88.10 31.61
01-05-24 87.85 88.16 87.30 8,676,800 87.93 31.55
01-05-23 88.81 88.81 86.98 12,371,000 87.27 31.31
01-05-22 88.80 89.02 88.48 11,800,600 88.81 31.86
01-05-21 90.45 90.65 88.72 12,277,800 88.75 31.84
01-05-18 88.95 90.25 88.80 14,289,200 90.20 32.36
Date Open High Low Vol Cls adjCls
01-05-17 89.15 89.16 88.27 11,597,600 88.73 31.83
01-05-16 89.45 90.00 89.04 16,337,000 89.50 32.11
01-05-15 89.06 89.54 88.65 9,016,800 89.45 32.09
01-05-14 88.20 89.44 88.10 9,779,400 89.06 31.95
01-05-11 88.10 88.10 86.65 8,956,400 87.64 31.44
01-05-10 89.30 89.38 88.03 10,117,200 88.10 31.61
01-05-09 89.10 89.75 88.89 10,886,200 89.72 32.03
01-05-08 88.10 89.15 87.60 11,055,000 88.74 31.68
01-05-07 87.55 88.82 87.25 10,081,400 88.19 31.48
Date Open High Low Vol Cls adjCls
01-05-04 86.11 87.79 86.11 9,690,000 87.55 31.26
01-05-03 86.50 86.80 85.45 13,183,800 86.10 30.74
01-05-02 87.65 87.66 86.26 16,951,600 86.50 30.88
01-05-01 88.80 89.04 88.15 9,711,600 88.80 31.70
01-04-30 88.90 89.88 88.55 15,066,600 88.60 31.63
01-04-27 89.10 89.26 88.20 9,939,800 89.06 31.79
01-04-26 89.30 89.55 88.55 13,923,000 88.85 31.72
01-04-25 88.00 89.83 87.70 15,461,200 89.09 31.81
01-04-24 88.00 89.00 87.20 14,400,800 87.49 31.23
Date Open High Low Vol Cls adjCls
01-04-23 85.95 88.03 85.90 16,205,800 88.00 31.42
01-04-20 84.30 85.39 84.30 12,165,800 85.17 30.41
01-04-19 84.55 85.20 83.69 13,994,000 84.45 30.15
01-04-18 84.70 85.41 83.71 16,537,800 85.13 30.39
01-04-17 83.50 84.79 83.50 14,030,600 84.71 30.24
01-04-16 82.12 84.58 82.12 11,912,600 84.55 30.18
01-04-12 81.95 82.86 81.51 10,998,400 82.00 29.27
01-04-11 83.05 83.20 81.60 14,246,800 81.94 29.25
01-04-10 83.50 84.49 83.00 12,221,600 84.00 29.99
Date Open High Low Vol Cls adjCls
01-04-09 82.10 83.04 81.92 11,913,800 82.51 29.46
01-04-06 81.00 82.10 79.10 12,139,000 82.10 29.31
01-04-05 79.90 80.99 79.30 11,078,400 80.93 28.89
01-04-04 77.90 79.72 77.83 11,742,600 78.70 28.10
01-04-03 79.30 79.45 77.00 14,200,800 77.90 27.81
01-04-02 81.00 81.30 79.06 13,300,400 79.60 28.42
01-03-30 79.05 81.00 79.00 13,186,600 81.00 28.92
01-03-29 77.90 78.70 77.40 9,389,000 78.29 27.95
01-03-28 79.70 80.00 77.80 11,226,800 78.65 28.08
Date Open High Low Vol Cls adjCls
01-03-27 79.30 81.10 79.07 14,715,800 80.64 28.79
01-03-26 77.99 78.74 77.79 14,797,200 78.25 27.94
01-03-23 76.75 77.95 76.51 17,656,800 76.90 27.45
01-03-22 79.75 80.05 75.20 18,738,000 77.70 27.74
01-03-21 80.43 81.24 79.58 11,964,800 79.81 28.49
01-03-20 81.30 82.67 80.61 11,128,800 80.66 28.80
01-03-19 81.40 82.84 81.25 11,753,000 81.26 29.01
01-03-16 81.85 82.90 81.68 21,222,200 81.70 29.17
01-03-15 83.75 83.75 81.45 13,140,200 82.95 29.61
Date Open High Low Vol Cls adjCls
01-03-14 82.30 83.00 81.95 11,598,800 82.64 29.50
01-03-13 83.20 83.53 82.48 11,603,600 83.30 29.74
01-03-12 85.99 85.99 83.75 11,102,000 83.76 29.90
01-03-09 85.60 86.49 85.26 10,905,800 85.99 30.70
01-03-08 84.21 85.85 84.01 11,167,600 85.85 30.65
01-03-07 84.10 84.35 83.41 10,331,400 84.21 30.06
01-03-06 84.10 84.30 83.20 9,572,400 83.60 29.85
01-03-05 82.95 84.40 82.87 10,030,200 83.85 29.93
01-03-02 82.70 83.87 82.18 10,093,800 83.21 29.71
Date Open High Low Vol Cls adjCls
01-03-01 80.80 82.50 80.77 12,507,400 81.40 29.06
01-02-28 82.50 82.96 80.90 11,591,200 81.05 28.94
01-02-27 83.90 84.10 81.90 13,944,600 82.30 29.38
01-02-26 82.85 84.00 82.65 9,690,400 83.80 29.92
01-02-23 84.00 84.21 82.76 10,157,800 83.50 29.81
01-02-22 84.00 84.50 83.50 9,965,000 84.21 30.06
01-02-21 84.80 85.20 83.50 8,660,400 83.52 29.82
01-02-20 83.60 84.39 82.65 7,721,600 83.80 29.92
01-02-16 83.20 84.74 83.00 13,480,000 84.02 30.00
Date Open High Low Vol Cls adjCls
01-02-15 83.20 83.40 81.55 13,022,400 82.50 29.45
01-02-14 83.95 84.95 83.50 13,480,200 83.93 29.96
01-02-13 84.95 85.35 84.40 9,300,800 84.79 30.27
01-02-12 85.86 86.25 85.37 8,320,200 85.76 30.62
01-02-09 84.75 86.65 84.75 10,768,000 85.86 30.65
01-02-08 84.75 85.40 84.00 9,898,800 84.50 30.17
01-02-07 84.50 85.15 83.81 11,624,800 84.36 30.12
01-02-06 84.95 84.96 83.60 10,953,000 84.34 29.95
01-02-05 83.25 85.10 83.25 10,757,400 84.80 30.12
Date Open High Low Vol Cls adjCls
01-02-02 83.80 84.50 82.90 10,397,600 82.99 29.47
01-02-01 84.15 84.15 82.80 9,116,600 83.49 29.65
01-01-31 82.75 84.38 82.75 17,017,600 84.15 29.89
01-01-30 81.50 82.45 80.20 9,700,400 81.98 29.11
01-01-29 80.05 81.20 79.69 10,545,800 80.20 28.48
01-01-26 82.50 82.56 80.69 11,860,000 81.00 28.77
01-01-25 82.31 82.81 82.00 13,595,000 82.50 29.30
01-01-24 82.25 82.50 81.00 12,859,800 81.63 28.99
01-01-23 80.50 81.94 80.13 11,131,600 81.81 29.05
Date Open High Low Vol Cls adjCls
01-01-22 79.75 80.63 79.25 13,861,600 80.25 28.50
01-01-19 78.88 79.88 78.69 20,292,200 79.44 28.21
01-01-18 80.56 80.63 79.00 17,205,000 79.13 28.10
01-01-17 81.06 81.44 79.63 14,723,400 80.25 28.50
01-01-16 81.88 82.44 80.56 15,606,600 81.81 29.05
01-01-12 81.75 83.00 80.94 11,894,600 82.81 29.41
01-01-11 81.63 82.88 81.38 10,989,200 81.75 29.03
01-01-10 82.25 82.44 80.44 20,620,600 81.00 28.77
01-01-09 82.63 82.63 81.44 11,523,600 82.00 29.12
Date Open High Low Vol Cls adjCls
01-01-08 83.50 84.19 82.75 11,058,800 82.88 29.43
01-01-05 82.88 85.06 82.81 18,777,800 83.25 29.57
01-01-04 85.63 85.75 81.94 24,566,800 82.88 29.43
01-01-03 89.13 89.75 85.25 20,818,000 85.25 30.28
01-01-02 86.69 89.38 86.50 13,101,200 89.13 31.65
00-12-29 87.00 88.00 86.00 9,564,000 86.94 30.88
00-12-28 87.63 87.75 86.63 10,854,600 86.88 30.85
00-12-27 88.81 89.31 87.19 10,437,800 87.75 31.16
00-12-26 86.81 88.81 86.81 5,580,600 88.56 31.45
Date Open High Low Vol Cls adjCls
00-12-22 84.88 86.94 84.63 8,543,200 86.81 30.83
00-12-21 85.00 86.75 84.75 12,695,400 84.75 30.10
00-12-20 87.25 87.50 85.13 11,915,200 85.19 30.25
00-12-19 86.13 88.50 86.13 12,678,600 87.19 30.96
00-12-18 84.25 86.88 84.06 12,784,200 86.38 30.68
00-12-15 84.50 86.50 84.13 26,030,000 84.13 29.88
00-12-14 86.75 87.19 85.13 14,218,400 85.50 30.36
00-12-13 86.75 88.31 86.75 11,973,200 87.69 31.14
00-12-12 87.19 87.38 85.94 11,527,800 86.56 30.74
Date Open High Low Vol Cls adjCls
00-12-11 88.56 88.69 85.63 14,654,000 85.75 30.45
00-12-08 88.06 89.31 86.81 10,086,000 88.50 31.43
00-12-07 86.50 89.25 86.50 12,825,200 88.00 31.25
00-12-06 87.13 88.00 85.69 17,449,000 86.25 30.63
00-12-05 90.25 91.38 87.75 11,625,600 88.38 31.39
00-12-04 88.81 91.00 88.75 8,971,400 90.69 32.21
00-12-01 87.94 89.44 87.94 12,051,800 88.81 31.54
00-11-30 89.50 90.00 86.56 14,645,600 88.00 31.25
00-11-29 92.19 92.19 88.69 16,306,000 88.94 31.59
Date Open High Low Vol Cls adjCls
00-11-28 92.56 94.31 92.31 10,078,200 93.06 33.05
00-11-27 93.50 94.00 92.75 9,067,200 93.13 33.07
00-11-24 94.06 94.69 93.94 5,131,800 94.44 33.54
00-11-22 92.50 94.38 92.13 11,543,400 94.25 33.47
00-11-21 91.19 94.38 91.19 12,768,000 93.13 33.07
00-11-20 90.56 91.94 90.56 7,809,200 91.38 32.45
00-11-17 90.69 91.00 89.81 9,948,000 90.31 32.07
00-11-16 90.31 91.69 89.94 8,971,400 90.69 32.21
00-11-15 90.75 91.38 89.88 8,934,800 90.38 32.10
Date Open High Low Vol Cls adjCls
00-11-14 89.75 90.69 89.25 8,370,600 89.88 31.92
00-11-13 89.63 91.19 88.31 9,167,400 89.94 31.94
00-11-10 89.88 90.69 89.56 7,998,000 89.56 31.81
00-11-09 90.88 91.25 88.19 10,646,400 89.88 31.92
00-11-08 89.00 91.06 89.00 10,074,000 90.69 32.05
00-11-07 88.94 90.38 88.63 8,632,600 89.00 31.45
00-11-06 87.75 89.19 86.81 9,351,000 88.69 31.34
00-11-03 88.00 88.94 87.38 10,272,200 87.50 30.92
00-11-02 90.94 91.00 88.13 14,968,600 88.19 31.17
Date Open High Low Vol Cls adjCls
00-11-01 89.94 92.06 89.94 14,385,000 92.06 32.54
00-10-31 89.44 89.88 87.56 10,070,000 89.19 31.52
00-10-30 87.56 89.81 87.56 10,710,000 89.44 31.61
00-10-27 86.50 87.69 86.25 7,943,000 87.56 30.95
00-10-26 88.19 88.94 87.56 10,378,000 87.75 31.01
00-10-25 88.50 88.50 87.00 10,830,400 87.19 30.81
00-10-24 90.00 90.25 86.50 12,749,800 86.75 30.66
00-10-23 88.38 89.19 87.13 11,157,400 89.06 31.48
00-10-20 86.31 88.44 86.31 10,662,800 88.44 31.26
Date Open High Low Vol Cls adjCls
00-10-19 86.38 88.19 85.81 12,546,200 86.50 30.57
00-10-18 89.00 89.69 86.44 12,507,200 86.56 30.59
00-10-17 88.88 89.75 87.31 12,933,000 87.81 31.03
00-10-16 90.50 90.50 87.44 13,969,400 87.81 31.03
00-10-13 93.19 93.44 89.56 17,011,200 90.50 31.98
00-10-12 93.00 94.88 92.94 19,561,000 94.13 33.27
00-10-11 93.94 95.44 93.38 20,725,800 93.75 33.13
00-10-10 91.69 93.81 91.50 14,807,800 93.31 32.98
00-10-09 89.44 91.56 89.25 10,663,800 91.13 32.21
Date Open High Low Vol Cls adjCls
00-10-06 89.94 91.31 89.06 10,405,600 89.44 31.61
00-10-05 88.63 89.75 87.94 11,162,600 89.19 31.52
00-10-04 90.19 90.31 88.75 13,748,600 89.25 31.54
00-10-03 90.94 91.63 90.50 10,045,000 90.81 32.09
00-10-02 89.38 91.69 89.38 12,705,000 91.44 32.32
00-09-29 89.63 89.94 89.00 12,960,400 89.11 31.49
00-09-28 89.31 89.88 88.56 17,244,400 89.14 31.50
00-09-27 86.75 89.50 86.69 11,929,400 89.25 31.54
00-09-26 86.00 87.81 86.00 11,535,000 86.63 30.61
Date Open High Low Vol Cls adjCls
00-09-25 85.88 86.06 84.31 16,944,000 85.86 30.34
00-09-22 86.31 86.75 84.88 18,019,600 86.50 30.57
00-09-21 86.25 86.88 85.56 15,926,600 86.31 30.50
00-09-20 88.19 89.44 86.44 17,358,800 86.50 30.57
00-09-19 89.06 89.25 87.88 12,280,600 88.00 31.10
00-09-18 89.13 90.75 89.00 17,314,600 89.64 31.68
00-09-15 86.88 89.88 86.63 24,841,200 88.00 31.10
00-09-14 85.56 85.69 84.81 8,708,800 85.27 30.13
00-09-13 85.81 85.81 85.25 10,436,800 85.81 30.33
Date Open High Low Vol Cls adjCls
00-09-12 85.75 86.44 84.75 15,139,400 85.75 30.31
00-09-11 83.50 85.50 83.44 14,298,600 84.98 30.03
00-09-08 83.06 83.50 82.25 9,289,800 83.50 29.51
00-09-07 83.50 84.19 83.50 7,297,400 83.75 29.60
00-09-06 83.56 84.06 83.00 11,893,200 83.00 29.33
00-09-05 83.13 83.50 82.56 11,928,200 83.38 29.47
00-09-01 82.00 82.88 81.75 8,084,800 82.50 29.16
00-08-31 81.75 82.25 81.38 7,730,800 81.64 28.85
00-08-30 82.31 82.38 81.19 7,704,000 81.36 28.75
Date Open High Low Vol Cls adjCls
00-08-29 82.81 83.00 82.25 6,416,800 82.52 29.16
00-08-28 82.69 83.81 82.56 5,888,000 82.81 29.27
00-08-25 83.00 83.69 82.44 6,401,800 82.94 29.31
00-08-24 83.38 83.38 82.50 11,205,000 82.94 29.31
00-08-23 83.75 84.75 83.75 9,290,600 84.50 29.86
00-08-22 83.81 84.00 83.00 6,467,200 83.13 29.38
00-08-21 83.00 83.75 82.75 5,152,000 83.50 29.51
00-08-18 83.19 83.69 82.25 8,297,800 82.92 29.31
00-08-17 82.75 84.00 82.75 8,351,400 83.81 29.62
Date Open High Low Vol Cls adjCls
00-08-16 81.69 82.77 81.63 7,294,600 82.77 29.25
00-08-15 83.00 83.38 81.25 7,165,800 81.31 28.74
00-08-14 82.19 83.00 81.56 6,543,400 82.56 29.18
00-08-11 82.44 82.44 81.13 6,114,400 81.38 28.76
00-08-10 81.00 82.06 81.00 7,043,400 81.00 28.63
00-08-09 81.63 82.25 81.06 9,477,200 81.06 28.49
00-08-08 80.88 81.19 80.38 6,273,800 80.80 28.40
00-08-07 80.88 81.44 80.69 7,346,600 80.89 28.43
00-08-04 81.25 82.13 79.94 8,025,400 81.70 28.72
Date Open High Low Vol Cls adjCls
00-08-03 82.75 83.56 81.00 9,905,800 81.44 28.63
00-08-02 81.44 83.13 81.25 16,508,800 82.88 29.13
00-08-01 80.94 81.56 79.75 12,354,600 80.00 28.12
00-07-31 80.06 81.13 79.19 11,640,600 80.19 28.19
00-07-28 80.06 80.94 79.63 7,987,200 80.00 28.12
00-07-27 77.00 81.00 77.00 16,787,800 80.50 28.30
00-07-26 76.31 76.88 75.75 17,256,400 76.19 26.78
00-07-25 77.00 77.50 75.13 11,011,400 75.38 26.49
00-07-24 77.00 77.31 75.88 8,316,000 77.25 27.15
Date Open High Low Vol Cls adjCls
00-07-21 78.69 78.75 76.88 8,356,400 77.13 27.11
00-07-20 78.56 79.50 78.00 7,792,600 78.13 27.46
00-07-19 78.63 79.31 78.13 8,619,600 78.69 27.66
00-07-18 78.06 78.94 77.50 12,308,800 78.19 27.48
00-07-17 79.94 79.94 77.75 10,937,800 78.75 27.68
00-07-14 77.44 77.88 76.44 9,968,400 77.56 27.26
00-07-13 78.50 78.63 77.38 7,903,800 78.00 27.42
00-07-12 80.31 80.50 78.61 7,552,400 78.61 27.63
00-07-11 78.13 80.75 78.13 8,869,800 80.56 28.32
Date Open High Low Vol Cls adjCls
00-07-10 78.50 79.19 78.00 6,433,000 78.13 27.46
00-07-07 78.63 79.38 78.00 9,278,200 78.52 27.60
00-07-06 77.75 79.38 77.56 10,957,400 78.19 27.48
00-07-05 78.94 78.94 76.56 13,742,200 76.94 27.04
00-07-03 78.81 79.75 78.75 8,588,800 79.55 27.96
00-06-30 80.69 80.94 77.69 19,917,400 78.50 27.59
00-06-29 81.56 82.00 81.00 9,433,000 81.20 28.54
00-06-28 82.06 82.63 81.56 7,350,000 82.13 28.87
00-06-27 83.44 83.63 81.94 8,157,400 82.06 28.84
Date Open High Low Vol Cls adjCls
00-06-26 83.25 84.19 82.75 6,336,400 83.36 29.30
00-06-23 83.38 83.75 82.69 5,766,200 83.13 29.22
00-06-22 84.38 84.75 82.00 9,388,800 82.69 29.06
00-06-21 82.00 84.44 81.81 9,380,800 83.95 29.51
00-06-20 82.50 83.38 81.75 8,802,400 83.25 29.26
00-06-19 83.94 84.25 82.50 9,028,800 84.06 29.55
00-06-16 82.63 84.38 82.63 19,652,200 84.38 29.66
00-06-15 82.50 83.50 81.75 11,316,600 82.44 28.98
00-06-14 81.94 83.75 81.75 11,066,400 82.63 29.04
Date Open High Low Vol Cls adjCls
00-06-13 81.25 82.00 81.00 7,572,800 81.19 28.54
00-06-12 79.88 81.69 79.88 11,281,200 80.75 28.38
00-06-09 80.00 80.56 79.13 9,388,000 79.19 27.83
00-06-08 80.13 80.63 79.94 10,672,600 80.06 28.14
00-06-07 82.00 82.44 80.88 9,557,800 81.13 28.52
00-06-06 79.00 82.50 78.75 12,141,000 82.31 28.93
00-06-05 79.00 79.75 79.00 8,654,600 79.31 27.88
00-06-02 81.06 81.94 78.63 18,607,400 79.19 27.83
00-06-01 83.56 83.56 80.88 11,889,800 82.94 29.15
Date Open High Low Vol Cls adjCls
00-05-31 83.00 83.88 82.31 9,847,400 83.31 29.28
00-05-30 82.00 83.63 81.81 10,202,600 83.50 29.35
00-05-26 81.69 83.13 81.56 5,940,200 82.38 28.95
00-05-25 82.38 82.56 80.69 8,616,200 81.44 28.63
00-05-24 82.81 83.44 82.06 9,207,800 82.94 29.15
00-05-23 83.44 83.56 81.63 8,577,400 83.00 29.17
00-05-22 82.38 83.94 82.25 9,678,000 83.31 29.28
00-05-19 80.19 82.13 79.94 8,433,000 81.75 28.74
00-05-18 81.50 82.38 80.94 7,159,000 81.45 28.63
Date Open High Low Vol Cls adjCls
00-05-17 82.00 82.50 80.50 11,096,200 81.38 28.60
00-05-16 83.25 83.69 82.25 8,719,000 83.25 29.26
00-05-15 81.94 83.88 81.75 8,905,800 83.63 29.39
00-05-12 82.44 82.69 81.69 7,968,600 82.03 28.83
00-05-11 81.81 83.38 81.50 10,974,400 82.94 29.15
00-05-10 79.69 82.13 79.63 11,366,400 81.50 28.49
00-05-09 80.50 80.88 78.75 8,383,600 79.44 27.77
00-05-08 79.88 80.75 79.38 7,376,600 80.44 28.12
00-05-05 78.75 80.00 78.69 7,078,400 80.00 27.97
Date Open High Low Vol Cls adjCls
00-05-04 78.00 79.69 77.81 10,089,400 79.50 27.79
00-05-03 78.38 78.44 77.00 7,065,200 77.50 27.09
00-05-02 78.19 79.56 78.00 8,087,200 78.25 27.36
00-05-01 78.31 79.06 77.69 8,859,400 78.00 27.27
00-04-28 80.44 80.44 77.69 9,728,400 77.69 27.16
00-04-27 79.63 80.94 78.63 9,662,200 80.69 28.21
00-04-26 81.00 81.00 79.31 8,418,000 80.13 28.01
00-04-25 80.25 81.50 80.13 11,704,600 81.00 28.32
00-04-24 78.63 81.00 77.19 8,909,200 79.88 27.92
Date Open High Low Vol Cls adjCls
00-04-20 77.44 79.00 77.06 8,058,000 79.00 27.62
00-04-19 76.25 78.44 76.00 12,100,000 77.44 27.07
00-04-18 76.00 76.81 75.00 12,060,000 76.19 26.64
00-04-17 78.63 79.38 75.13 16,206,400 75.50 26.39
00-04-14 79.81 81.75 78.00 11,848,200 78.75 27.53
00-04-13 79.94 81.00 78.81 8,909,400 80.00 27.97
00-04-12 80.00 81.50 79.69 8,594,400 79.94 27.95
00-04-11 78.94 80.94 78.69 10,666,400 79.38 27.75
00-04-10 79.00 79.63 78.13 9,092,400 78.25 27.36
Date Open High Low Vol Cls adjCls
00-04-07 81.00 81.38 79.06 7,825,600 79.56 27.82
00-04-06 80.56 82.00 80.06 8,265,200 81.75 28.58
00-04-05 82.00 83.13 79.50 13,026,800 79.75 27.88
00-04-04 79.94 82.88 79.94 16,389,200 82.50 28.84
00-04-03 77.75 80.75 77.69 9,955,600 80.50 28.14
00-03-31 78.88 79.94 77.81 12,599,600 78.00 27.27
00-03-30 81.44 81.81 77.69 13,274,200 78.63 27.49
00-03-29 78.19 81.94 77.75 20,753,600 80.50 28.14
00-03-28 75.63 79.00 75.63 8,269,600 79.00 27.62
Date Open High Low Vol Cls adjCls
00-03-27 77.25 78.19 75.75 9,663,000 76.52 26.75
00-03-24 75.75 77.56 75.63 8,804,400 77.25 27.01
00-03-23 74.63 76.06 74.31 10,115,600 75.50 26.39
00-03-22 77.00 77.00 74.44 14,253,200 74.94 26.20
00-03-21 75.75 77.75 75.63 10,880,600 77.00 26.92
00-03-20 76.19 77.31 74.31 10,685,600 74.88 26.18
00-03-17 79.31 79.69 77.00 14,929,200 77.13 26.96
00-03-16 78.00 79.94 75.88 11,600,800 79.75 27.88
00-03-15 77.19 78.00 74.69 11,879,800 77.75 27.18
Date Open High Low Vol Cls adjCls
00-03-14 75.13 78.00 74.63 9,047,600 77.25 27.01
00-03-13 76.50 77.94 74.38 9,467,400 75.88 26.53
00-03-10 80.00 80.19 76.31 9,430,000 77.03 26.93
00-03-09 78.00 80.56 77.44 10,906,200 80.44 28.12
00-03-08 77.50 82.00 77.50 19,981,400 79.63 27.84
00-03-07 72.13 81.00 72.00 22,811,600 80.00 27.97
00-03-06 74.00 75.00 72.00 10,497,400 72.94 25.50
00-03-03 76.50 76.50 74.25 10,207,800 75.69 26.46
00-03-02 76.00 77.69 75.56 9,802,200 77.00 26.92
Date Open High Low Vol Cls adjCls
00-03-01 75.38 76.25 73.19 9,884,600 76.06 26.59
00-02-29 73.50 75.63 72.94 10,469,200 75.31 26.33
00-02-28 71.00 75.31 69.88 11,875,200 73.50 25.70
00-02-25 72.56 74.38 70.00 11,800,600 71.06 24.84
00-02-24 72.69 73.44 71.50 10,786,400 72.81 25.46
00-02-23 74.13 75.81 73.13 8,881,600 74.63 26.09
00-02-22 76.25 76.94 74.50 10,854,800 75.44 26.37
00-02-18 77.31 77.38 75.00 13,800,600 75.00 26.22
00-02-17 79.00 79.00 77.31 11,678,400 77.88 27.23
Date Open High Low Vol Cls adjCls
00-02-16 79.00 80.38 78.38 10,264,200 80.00 27.97
00-02-15 77.75 80.56 77.44 10,783,600 79.31 27.73
00-02-14 74.50 76.94 74.44 9,753,600 76.44 26.72
00-02-11 76.00 76.69 72.69 12,465,800 73.88 25.83
00-02-10 76.25 77.69 75.31 13,475,600 75.88 26.53
00-02-09 76.75 77.31 76.00 12,408,200 76.25 26.66
00-02-08 81.00 81.88 78.69 9,372,000 78.94 27.44
00-02-07 79.50 81.25 79.50 7,101,200 80.75 28.07
00-02-04 83.50 83.50 80.06 11,436,200 80.88 28.12
Date Open High Low Vol Cls adjCls
00-02-03 83.44 84.00 80.06 11,610,800 82.38 28.64
00-02-02 83.25 84.88 83.25 11,562,800 83.81 29.14
00-02-01 83.31 83.44 81.38 10,665,400 83.19 28.92
00-01-31 78.63 83.56 77.88 14,612,200 82.88 28.81
00-01-28 80.00 81.00 78.88 10,361,000 78.88 27.42
00-01-27 83.31 83.31 79.75 10,548,400 81.00 28.16
00-01-26 84.06 84.56 82.69 9,298,000 83.50 29.03
00-01-25 84.00 86.13 83.81 11,921,600 84.06 29.22
00-01-24 85.44 86.31 83.00 12,459,400 84.25 29.29
Date Open High Low Vol Cls adjCls
00-01-21 84.00 85.19 83.31 14,343,600 85.00 29.55
00-01-20 85.19 85.25 82.69 9,613,400 83.69 29.09
00-01-19 84.25 85.88 83.69 13,088,800 85.56 29.75
00-01-18 82.75 85.50 82.38 11,929,400 84.75 29.46
00-01-14 85.50 85.50 83.00 11,268,800 83.75 29.12
00-01-13 83.50 86.00 83.13 12,056,000 85.44 29.70
00-01-12 83.25 84.38 82.81 10,314,200 83.50 29.03
00-01-11 83.75 85.25 83.63 8,722,600 84.00 29.20
00-01-10 84.19 84.63 83.56 8,545,400 83.75 29.12
Date Open High Low Vol Cls adjCls
00-01-07 85.94 86.25 84.00 16,603,800 84.94 29.53
00-01-06 80.63 85.81 80.19 19,461,600 85.19 29.62
00-01-05 78.00 81.75 77.81 17,485,000 81.00 28.16
00-01-04 77.38 78.19 76.50 14,510,800 76.81 26.70
00-01-03 79.50 80.75 77.88 13,458,200 78.31 27.23
99-12-31 80.56 81.00 80.19 2,758,600 80.56 28.01
99-12-30 81.38 81.38 79.75 5,481,800 80.44 27.96
99-12-29 81.00 82.31 80.88 4,378,800 81.19 28.23
99-12-28 81.56 82.56 80.50 8,782,600 80.69 28.05
Date Open High Low Vol Cls adjCls
99-12-27 83.94 84.19 81.25 7,026,400 82.00 28.51
99-12-23 82.44 84.06 81.50 7,830,400 83.81 29.14
99-12-22 80.69 81.88 80.06 8,356,400 81.00 28.16
99-12-21 81.00 82.00 80.63 7,145,200 80.75 28.07
99-12-20 83.25 83.69 81.00 6,932,600 81.92 28.48
99-12-17 83.94 84.25 82.25 21,294,800 82.63 28.72
99-12-16 81.75 84.81 81.75 11,829,800 83.75 29.12
99-12-15 83.25 84.25 83.06 13,867,400 83.06 28.88
99-12-14 82.00 83.13 82.00 11,598,000 82.38 28.64
Date Open High Low Vol Cls adjCls
99-12-13 83.38 83.81 81.06 12,359,000 82.66 28.74
99-12-10 85.81 85.81 82.69 10,557,000 82.81 28.79
99-12-09 84.38 86.56 83.88 12,424,000 86.13 29.94
99-12-08 83.63 84.50 82.63 9,909,400 83.48 29.02
99-12-07 84.00 85.19 83.75 15,662,400 83.88 29.16
99-12-06 82.25 84.00 82.00 9,154,400 83.88 29.16
99-12-03 82.00 83.13 81.63 11,316,400 82.53 28.69
99-12-02 82.88 82.88 81.25 10,940,000 82.08 28.53
99-12-01 79.25 82.88 79.25 12,532,000 82.50 28.68
Date Open High Low Vol Cls adjCls
99-11-30 80.00 80.19 78.88 11,735,800 79.31 27.57
99-11-29 77.88 79.50 77.56 8,409,600 79.38 27.59
99-11-26 78.50 79.06 78.00 2,495,600 78.00 27.12
99-11-24 77.88 79.63 77.56 9,523,800 79.13 27.51
99-11-23 79.88 79.94 77.69 8,324,000 78.00 27.12
99-11-22 79.69 80.06 79.19 7,202,600 79.55 27.65
99-11-19 81.00 81.06 79.63 7,535,800 79.69 27.70
99-11-18 81.00 81.38 80.19 9,179,800 81.06 28.18
99-11-17 79.13 81.25 79.00 14,534,400 80.25 27.90
Date Open High Low Vol Cls adjCls
99-11-16 78.25 79.19 77.00 8,814,000 79.19 27.53
99-11-15 77.88 78.06 77.38 7,169,800 78.00 27.12
99-11-12 76.94 77.94 76.50 6,975,200 77.88 27.07
99-11-11 76.06 76.88 75.38 7,594,400 76.81 26.70
99-11-10 75.63 76.19 75.31 8,894,000 76.00 26.42
99-11-09 74.94 75.38 74.38 6,332,000 75.31 26.18
99-11-08 71.00 74.81 71.00 11,023,600 74.31 25.68
99-11-05 73.00 73.00 70.06 14,346,600 70.63 24.41
99-11-04 73.69 73.94 72.50 7,272,000 73.00 25.23
Date Open High Low Vol Cls adjCls
99-11-03 74.63 74.63 72.56 7,477,200 73.00 25.23
99-11-02 74.38 75.19 73.94 5,900,200 74.13 25.62
99-11-01 74.06 75.00 73.56 6,788,600 74.75 25.83
99-10-29 73.63 74.50 72.69 8,455,600 74.06 25.60
99-10-28 72.75 73.94 72.38 9,133,200 73.13 25.27
99-10-27 72.13 72.88 71.50 9,068,800 71.75 24.80
99-10-26 73.00 73.38 71.69 11,704,800 72.06 24.90
99-10-25 75.75 76.13 73.75 6,792,800 74.00 25.57
99-10-22 76.88 76.94 75.88 5,929,000 76.88 26.57
Date Open High Low Vol Cls adjCls
99-10-21 75.50 76.38 75.06 7,574,800 76.06 26.29
99-10-20 73.88 76.63 73.56 10,553,800 76.50 26.44
99-10-19 73.88 74.00 72.94 5,789,800 73.44 25.38
99-10-18 72.25 73.19 71.50 6,336,000 73.00 25.23
99-10-15 74.31 74.31 72.00 9,256,400 72.00 24.88
99-10-14 73.25 74.75 72.88 8,758,000 74.38 25.70
99-10-13 74.13 74.25 73.38 9,806,000 73.63 25.44
99-10-12 73.44 74.13 73.06 6,921,200 73.31 25.34
99-10-11 72.75 73.69 72.50 6,009,400 73.38 25.36
Date Open High Low Vol Cls adjCls
99-10-08 72.63 73.31 72.06 6,759,000 72.75 25.14
99-10-07 73.81 73.81 72.63 6,096,200 73.13 25.27
99-10-06 72.13 74.00 71.63 13,190,600 74.00 25.57
99-10-05 72.75 73.38 71.25 8,474,800 72.19 24.95
99-10-04 74.50 74.94 72.13 12,483,000 73.00 25.23
99-10-01 75.94 76.13 74.56 7,635,000 74.63 25.79
99-09-30 75.19 76.25 74.69 8,757,800 76.00 26.27
99-09-29 76.25 76.44 74.63 7,655,600 74.75 25.83
99-09-28 74.56 74.88 72.13 11,376,200 74.69 25.81
Date Open High Low Vol Cls adjCls
99-09-27 74.75 76.06 74.38 6,514,800 75.13 25.96
99-09-24 74.25 75.06 73.75 8,801,600 74.81 25.85
99-09-23 75.88 77.44 74.31 9,489,600 74.81 25.85
99-09-22 76.81 77.44 75.38 9,882,400 75.38 26.05
99-09-21 77.50 77.88 76.06 7,053,200 76.75 26.52
99-09-20 80.00 80.00 77.81 5,073,400 78.19 27.02
99-09-17 78.38 80.19 77.88 10,120,600 79.88 27.60
99-09-16 77.38 78.00 76.38 6,518,800 77.69 26.85
99-09-15 79.19 79.19 76.81 9,937,400 77.25 26.70
Date Open High Low Vol Cls adjCls
99-09-14 78.38 80.25 78.31 7,042,600 79.19 27.37
99-09-13 79.75 80.13 78.50 7,168,600 78.63 27.17
99-09-10 81.50 81.75 80.31 5,900,200 80.44 27.80
99-09-09 81.56 83.00 81.19 9,825,400 81.25 28.08
99-09-08 79.25 81.31 79.25 7,100,200 81.19 28.06
99-09-07 79.06 80.00 78.63 6,534,400 79.50 27.47
99-09-03 77.75 79.25 77.63 6,337,200 79.06 27.32
99-09-02 77.88 78.50 76.75 7,363,400 77.50 26.78
99-09-01 79.00 79.19 78.13 6,976,400 78.31 27.06
Date Open High Low Vol Cls adjCls
99-08-31 78.06 79.88 78.00 7,733,000 78.88 27.26
99-08-30 79.31 79.75 77.81 4,915,000 77.81 26.89
99-08-27 80.50 80.94 79.13 4,980,600 79.31 27.41
99-08-26 81.63 81.94 80.00 8,633,800 80.31 27.76
99-08-25 82.13 82.50 81.00 6,964,400 82.25 28.43
99-08-24 82.38 82.56 80.81 6,263,400 81.63 28.21
99-08-23 82.63 82.94 82.00 5,636,600 82.81 28.62
99-08-20 82.25 82.63 81.31 6,905,800 82.56 28.53
99-08-19 81.38 82.63 81.25 5,937,600 81.81 28.27
Date Open High Low Vol Cls adjCls
99-08-18 81.56 82.69 81.13 7,845,400 82.56 28.53
99-08-17 81.63 82.00 80.94 7,523,600 81.81 28.27
99-08-16 81.31 81.56 80.31 7,806,800 81.56 28.19
99-08-13 82.06 82.19 80.94 6,442,000 81.56 28.19
99-08-12 82.00 82.25 81.13 7,202,200 81.81 28.27
99-08-11 80.88 82.13 80.50 10,627,600 81.94 28.32
99-08-10 80.63 81.63 80.38 10,843,800 81.19 27.92
99-08-09 80.56 81.00 79.94 5,479,000 80.38 27.64
99-08-06 81.75 81.81 79.81 6,614,800 80.38 27.64
Date Open High Low Vol Cls adjCls
99-08-05 80.38 82.19 80.00 10,198,800 82.19 28.26
99-08-04 78.81 80.38 78.44 8,378,600 79.88 27.46
99-08-03 78.00 78.81 77.31 5,835,000 78.81 27.10
99-08-02 79.75 79.75 77.63 6,163,600 77.88 26.78
99-07-30 78.81 79.94 78.44 8,985,600 79.38 27.29
99-07-29 78.13 78.38 77.44 7,377,000 77.88 26.78
99-07-28 77.38 79.75 77.13 6,769,600 78.94 27.14
99-07-27 78.31 78.63 77.13 6,309,800 77.56 26.67
99-07-26 79.06 80.63 77.81 7,528,600 78.00 26.82
Date Open High Low Vol Cls adjCls
99-07-23 78.19 79.19 77.75 6,163,600 79.13 27.21
99-07-22 78.00 78.25 75.31 8,492,200 78.19 26.88
99-07-21 76.94 78.63 76.25 9,856,600 78.13 26.86
99-07-20 78.88 79.00 77.25 10,166,800 77.94 26.80
99-07-19 78.63 79.13 78.06 5,783,000 78.81 27.10
99-07-16 79.00 79.44 77.88 6,795,000 79.31 27.27
99-07-15 78.63 79.25 78.44 6,594,600 78.94 27.14
99-07-14 78.56 78.94 78.25 5,132,600 78.44 26.97
99-07-13 78.69 79.31 78.13 6,182,600 78.44 26.97
Date Open High Low Vol Cls adjCls
99-07-12 79.69 79.88 79.06 4,997,800 79.44 27.31
99-07-09 79.38 79.88 78.75 5,974,000 79.44 27.31
99-07-08 80.63 81.63 79.56 8,771,200 79.63 27.38
99-07-07 80.25 80.56 78.50 7,080,800 80.44 27.66
99-07-06 79.44 80.31 79.31 7,400,600 80.06 27.53
99-07-02 79.00 79.63 77.88 5,073,000 79.50 27.34
99-07-01 77.13 78.75 77.00 8,227,400 78.44 26.97
99-06-30 77.44 78.13 76.94 11,209,200 77.13 26.52
99-06-29 75.44 77.13 74.94 8,679,200 77.00 26.48
Date Open High Low Vol Cls adjCls
99-06-28 76.31 76.50 74.88 7,998,200 75.06 25.81
99-06-25 76.25 76.81 75.88 6,933,800 76.19 26.20
99-06-24 78.06 78.25 75.81 7,235,400 76.50 26.30
99-06-23 77.56 78.50 77.56 8,979,000 78.13 26.86
99-06-22 77.25 77.88 76.81 7,914,800 77.00 26.48
99-06-21 79.44 79.88 77.38 6,741,000 78.25 26.91
99-06-18 80.81 82.13 80.19 10,389,600 80.38 27.64
99-06-17 80.69 81.31 80.00 3,763,400 81.25 27.94
99-06-16 82.88 83.00 80.31 6,311,600 80.56 27.70
Date Open High Low Vol Cls adjCls
99-06-15 81.00 83.44 80.81 7,386,600 82.13 28.24
99-06-14 78.94 81.63 78.94 6,270,800 81.13 27.89
99-06-11 79.88 80.31 78.69 5,855,800 78.94 27.14
99-06-10 79.75 80.38 79.06 7,254,600 79.63 27.38
99-06-09 79.69 80.50 78.94 5,981,800 80.13 27.55
99-06-08 80.63 80.88 79.25 7,050,400 79.81 27.44
99-06-07 80.44 80.94 80.00 4,972,800 80.88 27.81
99-06-04 80.13 80.75 78.88 6,284,200 80.69 27.74
99-06-03 80.50 81.25 78.88 5,971,600 79.94 27.49
Date Open High Low Vol Cls adjCls
99-06-02 79.25 80.94 79.25 6,827,400 80.25 27.59
99-06-01 79.63 79.63 77.31 6,523,000 78.75 27.08
99-05-28 78.88 79.88 78.00 8,057,800 79.88 27.46
99-05-27 81.88 81.88 78.63 8,746,600 78.81 27.10
99-05-26 80.44 82.75 80.13 9,048,200 81.94 28.17
99-05-25 79.63 82.31 79.63 8,918,400 80.19 27.57
99-05-24 82.75 83.63 79.00 8,239,200 79.63 27.38
99-05-21 80.13 83.00 79.63 11,896,600 82.75 28.45
99-05-20 78.75 80.06 78.25 9,082,200 80.00 27.51
Date Open High Low Vol Cls adjCls
99-05-19 78.13 78.94 77.75 6,435,800 78.69 27.06
99-05-18 79.13 79.13 77.56 8,438,000 77.75 26.73
99-05-17 78.63 79.25 78.31 7,512,200 79.00 27.16
99-05-14 79.19 79.94 78.25 7,627,400 78.75 27.08
99-05-13 79.31 80.13 79.31 9,910,400 79.38 27.29
99-05-12 80.50 80.50 78.00 11,380,800 79.06 27.19
99-05-11 82.56 82.63 81.31 6,898,000 81.63 28.07
99-05-10 82.00 83.63 81.94 6,602,400 82.38 28.32
99-05-07 82.38 83.19 81.50 7,212,800 82.94 28.38
Date Open High Low Vol Cls adjCls
99-05-06 83.88 84.56 81.63 8,099,400 82.38 28.18
99-05-05 86.38 86.38 84.13 9,550,200 84.81 29.02
99-05-04 86.63 87.25 86.00 14,665,000 86.44 29.57
99-05-03 83.00 86.50 82.56 12,121,000 86.06 29.45
99-04-30 84.25 84.25 82.19 16,130,200 83.06 28.42
99-04-29 81.75 85.25 80.63 15,275,600 84.50 28.91
99-04-28 79.00 82.50 78.56 11,574,600 81.50 27.89
99-04-27 77.88 78.94 77.56 8,742,000 78.25 26.77
99-04-26 78.31 78.31 76.75 5,153,600 77.69 26.58
Date Open High Low Vol Cls adjCls
99-04-23 78.94 79.13 77.38 6,708,800 78.31 26.79
99-04-22 78.38 79.25 76.63 9,641,400 78.94 27.01
99-04-21 80.63 80.63 77.19 10,838,400 78.44 26.84
99-04-20 81.88 81.88 80.38 11,310,000 80.75 27.63
99-04-19 80.75 83.50 80.44 17,344,400 82.25 28.14
99-04-16 77.63 80.00 77.31 11,247,400 79.94 27.35
99-04-15 74.25 78.38 74.25 11,184,200 77.56 26.54
99-04-14 75.06 75.25 74.19 7,884,000 74.19 25.38
99-04-13 75.00 75.75 74.56 6,449,800 75.19 25.73
Date Open High Low Vol Cls adjCls
99-04-12 74.69 75.88 74.00 6,225,600 75.44 25.81
99-04-09 74.06 74.94 73.38 5,575,400 74.69 25.55
99-04-08 73.44 74.63 72.94 7,702,200 74.25 25.40
99-04-07 72.69 73.25 72.06 7,466,400 73.19 25.04
99-04-06 72.25 72.88 72.06 6,489,800 72.69 24.87
99-04-05 70.38 72.50 70.06 7,329,000 72.19 24.70
99-04-01 70.31 70.38 69.44 6,266,600 70.13 23.99
99-03-31 71.31 71.75 70.50 7,513,200 70.56 24.14
99-03-30 72.75 72.75 71.00 5,290,600 71.31 24.40
Date Open High Low Vol Cls adjCls
99-03-29 71.69 73.19 71.69 7,158,400 73.00 24.98
99-03-26 71.69 72.19 71.13 5,076,400 71.56 24.49
99-03-25 70.81 71.69 70.50 6,058,600 71.44 24.44
99-03-24 72.81 73.25 70.50 8,151,600 70.94 24.27
99-03-23 73.81 73.88 72.19 7,069,200 72.75 24.89
99-03-22 73.13 74.13 72.38 7,029,000 73.75 25.23
99-03-19 74.94 74.94 72.81 10,061,000 73.06 25.00
99-03-18 74.63 75.38 74.50 9,577,200 74.69 25.55
99-03-17 73.25 74.56 73.25 8,196,600 74.38 25.45
Date Open High Low Vol Cls adjCls
99-03-16 73.69 73.94 72.75 6,496,200 73.13 25.02
99-03-15 73.31 73.94 73.13 8,114,600 73.69 25.21
99-03-12 75.94 75.94 73.75 10,858,400 73.94 25.30
99-03-11 74.00 76.38 74.00 18,911,600 74.75 25.58
99-03-10 71.13 73.63 70.88 13,499,000 73.31 25.08
99-03-09 70.69 71.44 69.94 9,238,200 69.94 23.93
99-03-08 70.00 70.94 69.50 8,433,800 70.94 24.27
99-03-05 69.25 70.13 68.81 9,226,200 69.69 23.84
99-03-04 65.69 68.44 65.50 10,177,000 67.81 23.20
Date Open High Low Vol Cls adjCls
99-03-03 64.81 65.69 64.31 11,867,600 65.69 22.47
99-03-02 65.44 65.88 64.56 9,687,400 64.81 22.18
99-03-01 66.31 66.31 64.81 8,718,200 65.19 22.30
99-02-26 67.50 67.63 66.38 8,317,600 66.56 22.77
99-02-25 67.25 67.81 66.63 6,967,200 67.31 23.03
99-02-24 67.81 68.44 67.13 6,906,200 67.86 23.22
99-02-23 68.13 68.69 67.50 6,529,400 67.75 23.18
99-02-22 68.38 68.94 68.06 6,622,400 68.19 23.33
99-02-19 68.00 68.94 67.75 5,914,200 68.50 23.44
Date Open High Low Vol Cls adjCls
99-02-18 68.81 69.06 67.81 7,381,200 68.88 23.57
99-02-17 68.88 69.88 68.50 5,878,200 68.63 23.48
99-02-16 69.19 69.94 67.81 8,921,800 68.56 23.46
99-02-12 70.25 71.38 68.81 10,850,400 69.44 23.76
99-02-11 71.88 72.19 69.00 13,309,800 70.38 24.08
99-02-10 71.56 73.31 71.56 8,769,400 72.56 24.83
99-02-09 72.63 73.44 72.19 11,292,400 72.19 24.70
99-02-08 71.25 72.69 70.94 9,520,600 72.69 24.87
99-02-05 70.06 71.94 69.81 10,223,000 71.69 24.39
Date Open High Low Vol Cls adjCls
99-02-04 70.56 70.56 69.25 6,983,400 69.81 23.75
99-02-03 69.00 70.56 68.63 9,163,200 70.38 23.94
99-02-02 69.38 69.88 68.25 9,597,200 68.69 23.37
99-02-01 70.06 70.50 69.56 7,532,600 69.63 23.69
99-01-29 70.56 71.00 70.06 6,692,800 70.25 23.90
99-01-28 70.25 71.50 70.25 7,877,200 71.00 24.15
99-01-27 72.25 72.50 70.75 7,356,200 71.00 24.15
99-01-26 71.75 72.50 71.38 7,216,000 72.25 24.58
99-01-25 71.31 72.19 70.63 6,793,000 72.00 24.49
Date Open High Low Vol Cls adjCls
99-01-22 71.06 71.69 70.81 8,598,200 71.38 24.28
99-01-21 71.00 71.81 70.81 8,658,800 71.13 24.20
99-01-20 71.06 71.56 70.69 9,813,200 71.00 24.15
99-01-19 71.00 71.31 70.63 6,405,000 71.06 24.17
99-01-15 70.44 71.13 69.81 7,125,600 71.06 24.17
99-01-14 70.25 70.94 69.56 8,409,000 69.75 23.73
99-01-13 70.00 71.88 69.75 8,327,800 70.50 23.98
99-01-12 71.31 72.38 70.50 8,578,400 70.75 24.07
99-01-11 72.75 73.50 70.81 11,454,400 71.25 24.24
Date Open High Low Vol Cls adjCls
99-01-08 74.25 74.69 72.94 6,343,400 74.31 25.28
99-01-07 74.44 74.94 73.75 7,417,200 74.75 25.43
99-01-06 73.13 75.81 72.69 9,965,600 74.88 25.47
99-01-05 72.50 72.94 71.69 6,652,800 72.00 24.49
99-01-04 72.75 74.13 72.25 8,853,600 72.63 24.71
98-12-31 74.25 74.38 73.06 5,998,600 73.13 24.88
98-12-30 75.38 75.94 74.50 7,133,600 74.63 25.39
98-12-29 74.44 75.75 73.94 5,766,800 75.63 25.73
98-12-28 74.50 74.75 74.00 5,001,600 74.50 25.34
Date Open High Low Vol Cls adjCls
98-12-24 75.13 75.31 74.50 1,735,400 74.63 25.39
98-12-23 75.00 75.31 74.50 5,581,200 75.06 25.54
98-12-22 74.56 75.50 74.50 6,918,800 74.94 25.49
98-12-21 75.94 76.69 74.75 7,327,800 74.81 25.45
98-12-18 74.75 76.19 74.50 12,923,200 75.94 25.83
98-12-17 75.06 75.38 73.88 7,913,600 74.88 25.47
98-12-16 74.56 75.75 74.13 10,409,400 75.56 25.71
98-12-15 74.75 74.81 73.63 7,086,200 74.00 25.17
98-12-14 74.50 74.94 73.63 7,032,400 74.44 25.32
Date Open High Low Vol Cls adjCls
98-12-11 73.81 74.75 73.56 6,973,200 74.63 25.39
98-12-10 74.00 74.19 73.56 6,791,400 73.75 25.09
98-12-09 72.94 74.00 72.94 7,662,600 73.94 25.15
98-12-08 72.75 73.50 72.38 8,273,200 73.19 24.90
98-12-07 71.50 73.19 71.44 7,347,800 73.00 24.83
98-12-04 71.19 71.50 70.25 9,165,000 71.50 24.32
98-12-03 71.00 71.00 70.06 11,899,000 70.56 24.00
98-12-02 71.56 72.50 70.88 14,909,200 71.25 24.24
98-12-01 72.50 72.63 71.00 27,604,400 71.63 24.37
Date Open High Low Vol Cls adjCls
98-11-30 74.25 75.75 73.44 14,195,800 75.00 25.51
98-11-27 74.88 77.31 74.25 10,369,000 74.38 25.30
98-11-25 71.88 73.31 71.44 5,133,800 72.69 24.73
98-11-24 72.00 73.31 71.88 5,590,200 72.69 24.73